4.5 MiB
4.5 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 3662,2000-02-04,1.875,1.9140629768371584,1.84375,1.90625,17392800.0,-0.032258064516129004,1.9999593107236397,-0.18181818181818182,58.46153846153846,39.94943402901895,-0.2410859765345128,-0.1810928481773395,-0.07233493166289273,0.2681845999255321,55.69222158848681,0.09375,-0.12351078909330382,0.19218726158142085,-0.06303402299026795,0.44740854615310965,0.06457661929557656,0.31979790386726514,-0.34156248092651365,80.70166797124708,34.63010100525774,0.12761064228584437,2,-0.1445310115814209,0.011718988418579102,-0.0624997615814209,0.2578125,0.3046879768371582,4,0.16666666666666674,-1.1666776869592663,1.9375,-1.1176386111420273,1.5703129768371582,3.000061036087587,1.5859379768371582,0.16666666666666674 3663,2000-02-07,1.875,1.90625,1.859375,1.890625,13880800.0,0.0,1.0,0.5,64.957231071156,44.1724190062555,-0.2160398800369956,-0.19087933071733154,-0.07233493166289273,0.2681845999255321,54.4823769164029,0.046875,-0.11045151768134276,0.19218726158142085,-0.06303402299026795,0.44740854615310965,0.06457661929557656,0.31979790386726514,-0.3244624626159667,80.70166797124708,27.915750373965807,0.12761064228584437,2,-0.1367185115814209,0.011718988418579102,-0.0624997615814209,0.2578125,0.4921879768371582,0,0.12916692097981763,1.9999593107236397,1.875,-1.1666776869592663,1.9375,-1.1176386111420273,1.5703129768371582,0.12916692097981763 3664,2000-02-08,1.9140629768371584,1.921875,1.8671879768371584,1.878906011581421,4374400.0,0.020833587646484464,1.1538374860909528,-2.2500457763672017,71.68143122502894,48.918630316380856,-0.22486054557831792,-0.241720081574063,-0.11139790850005116,0.2291216230883737,53.16109413266985,0.054687023162841575,-0.10154643215525505,0.23085958957672137,-0.025821435183911667,0.4875406143373544,0.10251907719640485,0.3592001019570379,-0.34710942187500016,88.23530819725104,28.766872244657122,0.12834051238031655,2,-0.17578148841857932,-0.027343988418579324,-0.10156273841857932,0.21874952316284157,0.8437499999999998,1,0.09795915926958121,1.0,1.875,1.9999593107236397,1.875,-1.1666776869592663,1.9375,0.09795915926958121 3665,2000-02-09,1.890625,1.9140629768371584,1.8828129768371584,1.9140629768371584,12921600.0,-0.012245144031722499,1.666612414298161,-0.6666666666666687,66.18356576292504,52.38347095670586,-0.1826646766728346,-0.22424139071276383,-0.08795993166289273,0.2525595999255321,51.76840758548871,0.03125,-0.07724779048563435,0.20390601158142085,-0.06242656724687645,0.47023859040971816,0.07073972216727231,0.3370723009955694,-0.3079120681628418,65.38438063401435,5.606081618121877,0.13316628941414865,2,-0.1523435115814209,-0.0585935115814209,-0.0781247615814209,0.2421875,0.671875,2,0.09917355371900816,1.1538374860909528,1.9140629768371584,1.0,1.875,1.9999593107236397,1.875,0.09917355371900816 3666,2000-02-10,1.859375,1.90625,1.84375,1.8984379768371584,14176000.0,-0.016528925619834656,1.2857342157350005,1.6666531035745467,61.386101517719815,55.24934664323216,-0.12677990369889613,-0.1901255394489234,-0.05670993166289273,0.2838095999255321,50.38371549060655,0.0625,-0.03448815869834165,0.16464821100234994,-0.11267102477333357,0.44196744677803346,0.025988593114508074,0.3033078288901918,-0.2615330663628417,20.0,-35.05405299789426,0.13865961788784176,2,-0.1210935115814209,-0.0429685115814209,-0.0468747615814209,0.2734375,0.578125,3,0.10504227325695914,1.666612414298161,1.890625,1.1538374860909528,1.9140629768371584,1.0,1.875,0.10504227325695914 3667,2000-02-11,1.8359379768371584,1.859375,1.8046879768371584,1.8515629768371584,12605600.0,-0.012604785566570298,2.5000762962737255,0.39999511724710163,68.8888888888889,59.263820887591464,-0.07579594056666683,-0.15883415589955074,-0.03327290850005116,0.3072466230883737,49.005702929437454,0.054687023162841575,0.002538812808468238,0.13105493783950828,-0.1515448700260329,0.41365474570504945,-0.010244966093262198,0.27235484177227876,-0.22357220147200008,26.66677517405268,-29.84863791868029,0.14129990393277056,2,-0.09765648841857932,-0.023437976837158425,-0.023437738418579324,0.2968745231628416,0.8046870231628416,4,0.12553149270396302,1.2857342157350005,1.859375,1.666612414298161,1.890625,1.1538374860909528,1.9140629768371584,0.12553149270396302 3668,2000-02-14,1.8359379768371584,1.890625,1.8125,1.847656011581421,6644800.0,0.0,-1.6666558160163736,0.7499542236327983,68.8888888888889,62.93491336371539,-0.04227435707133953,-0.1563922863176448,-0.03327290850005116,0.3072466230883737,47.447639887318125,0.078125,0.03207910950446524,0.12441428899765028,-0.16418958662536798,0.41301816462066854,-0.01988764881385885,0.2687162268091594,-0.20962931341311997,26.66677517405268,-31.271364958588997,0.14430193781150913,2,-0.07421898841857932,-0.10546898841857932,-0.023437738418579324,0.2968745231628416,0.7187499999999998,0,0.18723399392401663,2.5000762962737255,1.8359379768371584,1.2857342157350005,1.859375,1.666612414298161,1.890625,0.18723399392401663 3669,2000-02-15,1.765625,1.84375,1.765625,1.828125,5243200.0,-0.03829812211755068,-1.5,5.333658874036195,58.42692622363403,64.86222798472515,0.06281316584368968,-0.07711153908084922,0.03704006833710727,0.3775595999255321,45.906993045414865,0.078125,0.06179579038767535,0.04589821100234981,-0.23884644377234343,0.33064286577704305,-0.09647411638499692,0.18827053838969654,-0.12593116403943672,0.0,-53.70889741623186,0.14237232738734665,2,0.0937504768371582,-0.0351560115814209,0.0468752384185791,0.3671875,0.7890629768371582,1,0.34070823466883304,-1.6666558160163736,1.8359379768371584,2.5000762962737255,1.8359379768371584,1.2857342157350005,1.859375,0.34070823466883304 3670,2000-02-16,1.6953129768371582,1.78125,1.640625,1.765625,9887200.0,-0.03982273878249443,1.7692437708635576,1.1249923706054688,55.319148936170215,63.79930233066115,0.17066875959705485,0.006452712207408506,0.10735209149994906,0.4478716230883739,44.52560334466873,0.140625,0.09625357942029567,-0.0326169610023499,-0.30362071460735685,0.23838679260265705,-0.16811883780485348,0.10288491580015369,0.2656250000000002,20.588414809283087,-31.269221097695983,0.13550187680250353,2,0.0859370231628418,0.0351560115814209,0.1171872615814209,0.4374995231628418,0.8359370231628418,2,0.626727934320565,-1.5,1.765625,-1.6666558160163736,1.8359379768371584,2.5000762962737255,1.8359379768371584,0.626727934320565 3671,2000-02-17,1.59375,1.703125,1.5703129768371582,1.6953129768371582,6380800.0,-0.059908098519152464,1.2666677517405263,1.444461022006714,49.056603773584904,62.7543095875552,0.24400239511286625,0.11093451600010606,0.20891506833710727,0.5494345999255321,43.189457920357874,0.1328120231628418,0.12636766957458678,-0.13242213726043706,-0.406568135325835,0.1417238608049609,-0.26949513629313593,0.004650861772261816,0.3607817173004153,7.316935196942878,-42.198450812065346,0.13707299903269896,2,0.1523439884185791,0.1367189884185791,0.2187502384185791,0.5390625,1.0390629768371582,3,0.607843137254902,1.7692437708635576,1.6953129768371582,-1.5,1.765625,-1.6666558160163736,1.8359379768371584,0.607843137254902 3672,2000-02-18,1.6328129768371582,1.6640629768371582,1.609375,1.609375,14096800.0,0.024510103113511095,-3.6666124142982115,-0.23077284229998168,52.29360469511276,61.34723999021706,0.18659482308958886,0.07186423992343416,0.16985209149994906,0.5103716230883739,41.781105537033916,0.0703129768371582,0.1544006484299738,-0.09101541042327876,-0.36762512087275523,0.1855943000261977,-0.22932026564801689,0.04728944480145936,0.3063499908447269,19.512224169064655,-28.947544166201677,0.13830485522473818,2,0.1132810115814209,0.0976560115814209,0.1796872615814209,0.4999995231628418,1.0078120231628418,4,0.4928225305518832,1.2666677517405263,1.59375,1.7692437708635576,1.6953129768371582,-1.5,1.765625,0.4928225305518832 3673,2000-02-22,1.6328129768371582,1.71875,1.609375,1.671875,6392000.0,0.0,-1.5454404216951034,-1.6666124142982117,52.777774638112795,59.24683370278193,0.16609438816074973,0.08093630811063202,0.16985209149994906,0.5103716230883739,40.09765204379207,0.109375,0.12817774014038186,-0.09414041042327881,-0.3647957312527019,0.1765149104061443,-0.22946807083799037,0.04118724999143275,0.2915959912109378,22.857182716906244,-25.67629894960811,0.1353276604147115,2,0.109375,0.0976560115814209,0.1796872615814209,0.4999995231628418,1.2734370231628418,1,0.6172244080978735,-3.6666124142982115,1.6328129768371582,1.2666677517405263,1.59375,1.7692437708635576,1.6953129768371582,0.6172244080978735 3674,2000-02-23,1.65625,1.6640629768371582,1.625,1.6484379768371582,9151200.0,0.01435377075961286,2.3333062071491057,-0.19999023425578927,55.04584073640835,58.00930869983563,0.11425592104244586,0.06774067679514095,0.14641506833710727,0.4869345999255321,38.32322263192992,0.0390629768371582,0.11357161112490233,-0.07500023841857906,-0.3377995134268281,0.18779903658967,-0.2063998759227037,0.05639939908554559,0.25399512839965843,40.740606781247244,-9.665729332111077,0.1313996375041246,2,0.0820314884185791,0.0742189884185791,0.1562502384185791,0.4765625,1.1171879768371582,2,0.5424531180903596,-1.5454404216951034,1.6328129768371582,-3.6666124142982115,1.6328129768371582,1.2666677517405263,1.59375,0.5424531180903596 3675,2000-02-24,1.640625,1.6640629768371582,1.609375,1.640625,10643200.0,-0.009433962264150941,1.3333062071491057,0.0,20.31255662430455,53.44558148945615,0.10134676122590713,0.087222267553559,0.16204006833710727,0.5025595999255321,36.484721012878815,0.0546879768371582,0.09066498563159398,-0.09023458957672115,-0.3535748501674367,0.17310567101399443,-0.22190471987207894,0.04143554071863664,0.25602284233715844,47.36825197963347,2.463274064076842,0.13167013029535776,2,0.0898439884185791,0.0898439884185791,0.1718752384185791,0.4921875,1.3671879768371582,3,0.5571431477864583,2.3333062071491057,1.65625,-1.5454404216951034,1.6328129768371582,-3.6666124142982115,1.6328129768371582,0.5571431477864583 3676,2000-02-25,1.7109379768371582,1.765625,1.6328129768371582,1.640625,7472800.0,0.04285743350074411,-2.0909151440160247,100.0,33.84624630151471,49.551954535303466,0.008676077823563944,0.025605742843791024,0.09172709149994906,0.4322466230883739,34.179801089618536,0.1328120231628418,0.057587580218150025,-0.0246091127395629,-0.2827154241753804,0.23349719869625463,-0.15366226845747155,0.10444404297834575,0.17265647088000025,65.00030517578125,23.60620188070719,0.12905315571790874,2,0.0195310115814209,0.0195310115814209,0.1015622615814209,0.4218745231628418,1.0859370231628418,4,0.479451642472319,1.3333062071491057,1.640625,2.3333062071491057,1.65625,-1.5454404216951034,1.6328129768371582,0.479451642472319 3677,2000-02-28,1.9375,1.9921879768371584,1.71875,1.7265629768371582,11089600.0,0.13241977571955266,-1.4137922325560859,2.999972873447853,54.25531362289932,47.92600172797129,-0.22569898910355057,-0.18457692175406448,-0.13483493166289273,0.20568459992553212,31.325669242532484,0.2812500000000002,0.037302311865382354,0.18554666042327872,-0.08038641547653302,0.4514797363230907,0.052580122473372626,0.3185131983731848,-0.3671870231628418,85.71417894738148,47.25600753586127,0.13296653794990598,2,-0.1562495231628418,-0.1914060115814209,-0.1249997615814209,0.1953125,0.796875,0,0.3588712138514365,-2.0909151440160247,1.7109379768371582,1.3333062071491057,1.640625,2.3333062071491057,1.65625,0.3588712138514365 3678,2000-02-29,1.8125,1.9375,1.8046879768371584,1.921875,14335200.0,-0.06451612903225812,-1.1250085831343357,-0.5185196906640867,43.80949834362306,46.301843074636736,-0.11663915325469798,-0.044637008862078886,-0.009834931662892732,0.3306845999255321,28.31729656390906,0.13281202316284157,0.020069892048832028,0.0496091604232789,-0.20674870103870813,0.30596702188526614,-0.07856977030771484,0.17778809115427263,-0.2337495231628417,53.06115839599806,20.036124881665692,0.12817893073099362,2,-0.031249523162841797,-0.0664060115814209,2.384185791015625e-07,0.3203125,0.890625,1,0.4568965517241379,-1.4137922325560859,1.9375,-2.0909151440160247,1.7109379768371582,1.3333062071491057,1.640625,0.4568965517241379 3679,2000-03-01,1.8203129768371584,1.828125,1.7109379768371582,1.796875,6499200.0,0.004310607910156472,5.000048828721054,-0.21429007393973418,45.63110017877958,45.22539321270445,-0.1294968102066436,-0.03582781548602143,-0.017647908500051157,0.3228716230883737,25.12372749543408,0.1171870231628418,-0.0019220717971268897,0.04570338726043732,-0.197695930114403,0.28910270463527743,-0.07599627142698284,0.1674030459478575,-0.23329375000000008,55.102096741847795,25.089234786543884,0.12169965868742007,3,-0.03906250000000022,-0.07421898841857932,-0.007812738418579324,0.3124995231628416,0.9140620231628416,2,0.596566105379134,-1.1250085831343357,1.8125,-1.4137922325560859,1.9375,-2.0909151440160247,1.7109379768371582,0.596566105379134 3680,2000-03-02,2.195312976837158,2.210937976837158,1.84375,1.8828129768371584,17716000.0,0.20600852972633987,1.1363664106889204,13.333062071490923,64.62586502765888,46.95531112982378,-0.4761895161158043,-0.3811451074879624,-0.39264790850005094,-0.052128376911626084,22.25942219639716,0.3906249999999998,-0.01570365699924481,0.3894533872604371,0.10030643294805497,0.6786003415728192,0.24487991010424603,0.5340268644166282,-0.6001903749999999,97.2972972972973,63.29074530110126,0.1445734771561911,3,-0.2851564884185791,-0.3320314884185791,-0.3828127384185791,-0.0625004768371582,0.5625,3,0.2633451385291399,5.000048828721054,1.8203129768371584,-1.1250085831343357,1.8125,-1.4137922325560859,1.9375,0.2633451385291399 3681,2000-03-03,2.109375,2.203125,2.109375,2.183593988418579,12198400.0,-0.03914611617746244,-1.5263076740219148,-0.2375007629394533,61.290289554376926,47.95494278085312,-0.34578089454613825,-0.2968922935626295,-0.30670993166289273,0.03380959992553212,22.41346309275914,0.09375,-0.016910952111014232,0.2949216604232787,-0.01978577984812624,0.6096291006946837,0.13756794028757624,0.4522753805589812,-0.4896197831628417,79.68740463256836,42.90374391463124,0.15735372013570248,3,-0.1992185115814209,-0.2460935115814209,-0.2968747615814209,0.0234375,0.7265629768371582,4,0.4259261519820601,1.1363664106889204,2.195312976837158,5.000048828721054,1.8203129768371584,-1.1250085831343357,1.8125,0.4259261519820601 3682,2000-03-06,2.1875,2.203125,2.109375,2.109375,5734400.0,0.03703703703703698,-1.4,-1.0526281975091312,63.63633000821569,49.16144893308678,-0.37654697985602903,-0.369341517281069,-0.38483493166289273,-0.04431540007446788,22.575828550570478,0.09375,-0.007341314133287646,0.3574216604232787,0.0016988908296693417,0.7131444300168881,0.17956027562647403,0.5352830452200834,-0.5440974727628418,95.31240463256836,54.884127725718656,0.17786138479680474,3,-0.2773435115814209,-0.3242185115814209,-0.3749997615814209,-0.0546875,0.7890629768371582,0,0.27857142857142847,-1.5263076740219148,2.109375,1.1363664106889204,2.195312976837158,5.000048828721054,1.8203129768371584,0.27857142857142847 3683,2000-03-07,2.117187976837158,2.195312976837158,2.09375,2.191406011581421,6342400.0,-0.03214263916015625,1.4761805113538933,-0.9499908447265625,63.63637708763276,50.115952972111714,-0.2573654670044596,-0.2950841929325514,-0.31452290850005094,0.025996623088373916,22.705186792717672,0.1015629768371582,0.01638831664052276,0.275000238418579,-0.10295548420715406,0.6529559610443121,0.08602237710571226,0.46397809973144555,-0.4510840316160001,81.25,34.232764834188316,0.18897786131286656,3,-0.2070314884185791,-0.2539064884185791,-0.3046877384185791,0.015624523162841797,0.84375,1,0.29151262425212243,-1.4,2.1875,-1.5263076740219148,2.109375,1.1363664106889204,2.195312976837158,0.29151262425212243 3684,2000-03-08,2.101562976837158,2.15625,2.09375,2.101562976837158,2174400.0,-0.007380072138583604,-6.999511748550503,-0.0,66.45568348892135,55.24296706818025,-0.19213494339627557,-0.2789962088808693,-0.29889790850005094,0.041621623088373916,22.97349622382761,0.0625,0.03637454157959574,0.2500002384185791,-0.14440582034994787,0.6444062971871061,0.05279720903431562,0.4472032678028426,-0.41366567035136015,70.21280463970476,19.032415086844097,0.19720302938426343,3,-0.1796875,-0.2382814884185791,-0.2890627384185791,0.031249523162841797,0.8671870231628418,2,0.28624506131535954,1.4761805113538933,2.117187976837158,-1.4,2.1875,-1.5263076740219148,2.109375,0.28624506131535954 3685,2000-03-09,2.078125,2.125,2.039062976837158,2.09375,10015200.0,-0.011152640722873919,1.19998779296875,-100.0,70.94592866975637,59.365153997984876,-0.11187619873535337,-0.2538036103664574,-0.27545993166289273,0.06505959992553212,23.10321943793248,0.0859370231628418,0.05822542728439872,0.217187261581421,-0.1898400740482029,0.6242145972110449,0.013673593766609038,0.42070092939623294,-0.36930606670014754,23.809302366136436,-31.559647784016718,0.203513667814812,3,-0.1171870231628418,-0.1914060115814209,-0.2656247615814209,0.0546875,0.75,3,0.3157894736842106,-6.999511748550503,2.101562976837158,1.4761805113538933,2.117187976837158,-1.4,2.1875,0.3157894736842106 3686,2000-03-10,2.054687976837158,2.078125,2.015625,2.078125,3851200.0,-0.011277966033247155,4.333441842485402,1.499969482421875,68.4931506849315,60.94713589376623,-0.03861070365701602,-0.22660198373117435,-0.25202290850005094,0.08849662308837392,22.936657295555978,0.0625,0.07830825496414029,0.18398458957672115,-0.23215501289775142,0.6001241920511937,-0.02408521166051525,0.39205439081395754,-0.3257842817958134,20.833587646484375,-37.45701459812476,0.20806980123723628,3,-0.09375,-0.1640625,-0.2421877384185791,0.0781245231628418,0.6484370231628418,4,0.3422052437773744,1.19998779296875,2.078125,-6.999511748550503,2.101562976837158,1.4761805113538933,2.117187976837158,0.3422052437773744 3687,2000-03-13,2.066406011581421,2.078125,2.046875,2.054687976837158,2647200.0,0.005703072620447447,-1.2856943560411198,-0.49997965453398713,68.81353996470718,63.72536274055335,-0.033660206086934874,-0.23206683238119563,-0.26374094324431363,0.07677858834411122,22.52755296865304,0.03125,0.12719444597843155,0.18417922258377084,-0.2405814925199916,0.6089399376875335,-0.02820113496811061,0.39655958013565207,-0.3182209452682436,28.26066188470755,-33.08637328227326,0.2123803575518813,3,-0.1054680347442627,-0.1757805347442627,-0.2539057731628418,0.0664064884185791,0.5976569652557373,0,0.3724011452458049,4.333441842485402,2.054687976837158,1.19998779296875,2.078125,-6.999511748550503,2.101562976837158,0.3724011452458049 3688,2000-03-14,2.179687976837158,2.1875,2.0625,2.078125,11996000.0,0.054820768339249426,1.1333420139242103,8.667236362896498,71.06919349557418,66.55181755353054,-0.09988280428024376,-0.335475481287808,-0.37702290850005094,-0.036503376911626084,22.629259709560916,0.125,0.1696125946397018,0.280273687839508,-0.16397261895273374,0.7245199946317498,0.05815053444338725,0.5023968412356288,-0.4129927941030216,95.45482288707386,30.199930496135423,0.22212315339612082,3,-0.1523439884185791,-0.2890625,-0.3671877384185791,-0.0468754768371582,0.6171870231628418,1,0.3655913178712429,-1.2856943560411198,2.066406011581421,4.333441842485402,2.054687976837158,1.19998779296875,2.078125,0.3655913178712429 3689,2000-03-15,2.367187976837158,2.375,2.164062976837158,2.185547113418579,17756000.0,0.08602148655793962,1.1386167812238257,1.7884554891475306,75.69061593219368,67.78123432070107,-0.2253484160199717,-0.5012989961802599,-0.5645229085000509,-0.22400337691162608,22.769737186323155,0.2109370231628418,0.1887681876164231,0.43769553899765024,-0.047941093334213924,0.9233321713295146,0.19487722283171793,0.6805138551635825,-0.5827230823389007,97.82621964164402,29.056762784642657,0.2428183161659322,3,-0.1718754768371582,-0.3945314884185791,-0.5546877384185791,-0.2343754768371582,0.2578120231628418,2,0.25082503198301964,1.1333420139242103,2.179687976837158,-1.2856943560411198,2.066406011581421,4.333441842485402,2.054687976837158,0.25082503198301964 3690,2000-03-16,2.757812976837158,2.765625,2.351562976837158,2.359375,30483200.0,0.16501646840988138,1.0,2.1935481330485906,80.18018018018017,69.88011105690144,-0.5898173376546234,-0.8519212760463484,-0.9529292618957239,-0.6146283769116261,22.689253148164827,0.4140620231628418,0.24078185664619323,0.7751955389976501,0.17781819346883232,1.3725728845264682,0.47650686623324123,1.073884211762059,-0.9379159760087961,98.9583969116211,28.484788716387783,0.298688672764409,3,-0.3671879768371582,-0.5898439884185791,-0.9453127384185791,-0.6250004768371582,-0.1484379768371582,3,0.07648706599559119,1.1386167812238257,2.367187976837158,1.1333420139242103,2.179687976837158,-1.2856943560411198,2.066406011581421,0.07648706599559119 3691,2000-03-17,2.5625,2.734375,2.5625,2.65625,11164800.0,-0.07082169040380537,-2.6666666666666665,-0.23529383605497944,68.34861357880277,70.40369812029999,-0.36148291488792017,-0.6116714794553364,-0.7591326011741382,-0.4193154000744679,22.26089505498903,0.1953129768371582,0.2910313967951419,0.531445062160492,-0.08979404174962635,1.1526841660706104,0.22082551020543262,0.8420646141155512,-0.6669447592379067,71.73913043478261,3.0614378660991264,0.31061955195505925,3,-0.171875,-0.3945310115814209,-0.7773435115814209,-0.4296875,0.0625,4,0.10365853658536595,1.0,2.757812976837158,1.1386167812238257,2.367187976837158,1.1333420139242103,2.179687976837158,0.10365853658536595 3692,2000-03-20,2.4375,2.59375,2.421875,2.554687976837158,3574400.0,-0.04878048780487809,-1.3157820345200886,1.2500050862630208,68.34861357880278,70.92727995265221,-0.22047652211412805,-0.44617074521453226,-0.6298288027376422,-0.2943154000744679,21.439267603482463,0.171875,0.2879324268677159,0.36621071100235003,-0.250645577621079,0.983066999625779,0.057782566690635306,0.6746388553140645,-0.4723391784988742,53.333333333333336,-16.604284948241208,0.30842814431171456,3,-0.046875,-0.2695310115814209,-0.6601560115814209,-0.3046875,0.15625,0,0.10897435897435903,-2.6666666666666665,2.5625,1.0,2.757812976837158,1.1386167812238257,2.367187976837158,0.10897435897435903 3693,2000-03-21,2.640625,2.671875,2.460937976837158,2.472656011581421,5213600.0,0.08333333333333326,-1.2040903774362832,-1.4333295356057307,71.60492028634775,71.49941737458849,-0.38168154344735683,-0.6007210134385201,-0.8254453474057211,-0.4974404000744679,21.23338552293631,0.234375,0.3014208175910349,0.5189451098442079,-0.11159816562926839,1.1494883853176843,0.20367347210746978,0.8342167475809461,-0.6114270442189644,79.22076274981829,7.100593796063237,0.3152716377367381,3,-0.25,-0.4726560115814209,-0.8652342557907104,-0.5078125,-0.140625,1,0.008875920222355838,-1.3157820345200886,2.4375,-2.6666666666666665,2.5625,1.0,2.757812976837158,0.008875920222355838 3694,2000-03-22,2.554687976837158,2.65625,2.53125,2.640625,5682400.0,-0.03254419812083953,1.1333420139242103,-0.5116243419212988,61.16504854368932,70.4126529161366,-0.2511169098664414,-0.46801975883701097,-0.7338510915790977,-0.4115033769116261,21.016377318930054,0.125,0.3039363891937641,0.3880861878395079,-0.2307479258448688,1.0069203015238846,0.07866913099731976,0.6975032446816962,-0.46657585751860564,49.05666026756461,-19.057599740917937,0.3094170568421883,3,-0.1640629768371582,-0.3867189884185791,-0.8085939884185791,-0.4218754768371582,0.0390620231628418,2,0.0948010188949504,-1.2040903774362832,2.640625,-1.3157820345200886,2.4375,-2.6666666666666665,2.5625,0.0948010188949504 3695,2000-03-23,2.554687976837158,2.59375,2.5,2.570312976837158,6633600.0,0.0,2.00004577706569,0.18181919066933744,64.6154048400581,69.98179226670621,-0.1971385915034114,-0.41743122138159183,-0.7253067880606721,-0.4115033769116261,20.612887949152192,0.09375,0.31343155777127896,0.3423830389976503,-0.24721506436626717,0.9319811423615678,0.0475839873156918,0.6371820906796091,-0.4123748270640899,42.500152587890625,-23.152563333693706,0.29479905168195875,3,-0.1484379768371582,-0.3867189884185791,-0.7597657442092896,-0.4218754768371582,0.125,3,0.027522743990791243,1.1333420139242103,2.554687976837158,-1.2040903774362832,2.640625,-1.3157820345200886,2.4375,0.027522743990791243 3696,2000-03-24,2.53125,2.625,2.507812976837158,2.546875,4218400.0,-0.009174496866022674,-2.750041962310216,1.0,61.70212765957447,69.19163534391369,-0.11062457246060697,-0.3471869544868742,-0.6895168755702046,-0.3880654000744679,21.279389470709287,0.1171870231628418,0.3224143991890678,0.27792946100234994,-0.2779831919062872,0.8338421139109871,-2.6865451968394183e-05,0.5558857874566685,-0.33907190220877714,43.75,-17.401167141256018,0.2779563264543185,3,-0.1171875,-0.3632810115814209,-0.7753905057907104,-0.3984375,0.09375,4,0.030864197530864113,2.00004577706569,2.554687976837158,1.1333420139242103,2.554687976837158,-1.2040903774362832,2.640625,0.030864197530864113 3697,2000-03-27,2.632812976837158,2.640625,2.515625,2.53125,6388800.0,0.04012364517023537,1.1333420139242103,-6.500030517578125,67.18748907248875,68.76033485245975,-0.13789446839951802,-0.41527955221865254,-0.7751522841723286,-0.4896283769116261,23.21902998254166,0.125,0.33348127138035855,0.34472678899764997,-0.21497868987688395,0.9044322678721837,0.06487404956038301,0.6245795284349169,-0.394759126869233,81.48166567578504,21.928011229489975,0.27985273943726685,3,-0.1679689884185791,-0.4453129768371582,-0.8945314884185791,-0.5000004768371582,-0.1796879768371582,0,-0.0029675396262077713,-2.750041962310216,2.53125,2.00004577706569,2.554687976837158,1.1333420139242103,2.554687976837158,-0.0029675396262077713 3698,2000-03-28,2.640625,2.742187976837158,2.609375,2.617187976837158,7271200.0,0.0029671773998267703,-5.799941406965247,0.2307634523200293,68.06280547526718,67.9128003572457,-0.08207795887334823,-0.3772092012746193,-0.7688842842099011,-0.4974404000744679,25.391822425155404,0.1328129768371582,0.3538247505576635,0.3111325621604921,-0.22234567709874176,0.844610801419726,0.044393442530875404,0.5778716817901088,-0.3603654580295088,58.064401807424616,-0.1351196649868882,0.2667391196296169,3,-0.0820310115814209,-0.453125,-0.9023435115814209,-0.5078125,-0.078125,1,-0.017751479289940808,1.1333420139242103,2.632812976837158,-2.750041962310216,2.53125,2.00004577706569,2.554687976837158,-0.017751479289940808 3699,2000-03-29,2.90625,2.96875,2.640625,2.6875,15530400.0,0.10059171597633143,-1.1,9.333523224349454,73.87387387387388,67.21209965654499,-0.29412609894162545,-0.587424735430258,-1.01377822731211,-0.7630654000744679,27.8499670170401,0.328125,0.38344795255918207,0.52246071100235,-0.013855770969326553,1.0587771929740266,0.2543024700165115,0.7906189519881885,-0.5871612213871482,86.66666666666667,23.120764803864077,0.26815824098583835,3,-0.2109375,-0.6171875,-1.1699215173721313,-0.7734375,-0.2734370231628418,2,-0.13978494623655913,-5.799941406965247,2.640625,1.1333420139242103,2.632812976837158,-2.750041962310216,2.53125,-0.13978494623655913 3700,2000-03-30,2.773437976837158,2.914062976837158,2.742187976837158,2.828125,9836800.0,-0.045698760658182125,-1.933345269145789,-0.24999782017299108,69.49152542372882,67.33908986153679,-0.17753420294521183,-0.43118752102104274,-0.8590842608806228,-0.6302533769116261,29.00306676200759,0.171875,0.40027788377829143,0.3607424378395079,-0.19477711146299015,0.9162619871420061,0.08298266318825887,0.6385022124907569,-0.38938307608559164,57.62717825904795,-10.853862786581914,0.2777597746512491,3,-0.0781254768371582,-0.4843754768371582,-1.039062738418579,-0.6406254768371582,-0.1484379768371582,3,-0.06478889318522829,-1.1,2.90625,-5.799941406965247,2.640625,1.1333420139242103,2.632812976837158,-0.06478889318522829 3701,2000-03-31,3.007812976837158,3.015625,2.773437976837158,2.78125,16415200.0,0.08450702772422636,1.0,-4.142901985403751,72.77883739951558,67.8313369527271,-0.3823017507137658,-0.6269465487400208,-1.071550928163044,-0.8646283769116261,30.31385569787638,0.2421870231628418,0.3993426364485586,0.5501955389976501,-0.04587249516298986,1.1462635731582898,0.2521615219173303,0.8482295560779698,-0.5652885661607483,98.43759536743164,23.841636314310875,0.29803401708031985,3,-0.2695314884185791,-0.6835939884185791,-1.277343988418579,-0.8750004768371582,-0.2890629768371582,4,-0.10909089179641651,-1.933345269145789,2.773437976837158,-1.1,2.90625,-5.799941406965247,2.640625,-0.10909089179641651 3702,2000-04-03,2.796875,2.929687976837158,2.757812976837158,2.914062976837158,10858400.0,-0.07013001754483028,1.3157820345200886,-0.5172423953512355,64.2599136385781,67.01522510297491,-0.12854317073555244,-0.3879029472600899,-0.8423411389565232,-0.6536904000744679,31.64820996123027,0.25,0.34420213453281256,0.30878881216049203,-0.29142634226866226,0.9090039665896463,0.008681234945914884,0.6088963893750692,-0.28557851860475925,46.15384615384615,-24.737686524066824,0.3001075772145772,4,-0.0390625,-0.4335935115814209,-1.066406011581421,-0.6640625,-0.125,0,-0.06145251396648044,1.0,3.007812976837158,-1.933345269145789,2.773437976837158,-1.1,2.90625,-0.06145251396648044 3703,2000-04-04,2.734375,2.859375,2.65625,2.8125,5733600.0,-0.022346368715083775,1.3636363636363635,0.6666639540040934,59.00381761951254,66.77508833362194,-0.05738038589286143,-0.2917523672399587,-0.7583928342381485,-0.5911904000744679,32.87606145142477,0.203125,0.3269841787218053,0.21542946100234994,-0.36771506475490723,0.7985739867596071,-0.07614280187627864,0.5070017238809785,-0.16255909637218835,25.0,-40.72948604679081,0.2915722628786286,4,0.0234375,-0.3710935115814209,-0.9707027673721313,-0.6015625,-0.023437023162841797,1,-0.10285714285714287,1.3157820345200886,2.796875,1.0,3.007812976837158,-1.933345269145789,2.773437976837158,-0.10285714285714287 3704,2000-04-05,2.703125,2.9179689884185787,2.617187976837158,2.703125,6038400.0,-0.011428571428571455,-2.5000166460440623,-0.0,48.3720792911748,64.97027438374602,-0.0031964365027685737,-0.22464158807156576,-0.7056154396695877,-0.5599404000744679,34.237010125672484,0.30078101158142045,0.31908608530852556,0.15410135984420759,-0.39971664795960793,0.7079193676480231,-0.1228076440577004,0.43101036374611557,0.3125,21.568533586729266,-38.30710657057174,0.2769090039019078,4,0.0585939884185791,-0.3398435115814209,-0.9394527673721313,-0.5703125,0.078125,2,-0.052023121387283267,1.3636363636363635,2.734375,1.3157820345200886,2.796875,1.0,3.007812976837158,-0.052023121387283267 3705,2000-04-06,2.734375,2.78125,2.609375,2.710937976837158,9016000.0,0.011560693641618602,1.933345269145789,100.0,55.67010309278351,64.30004943188035,-0.007015076047865776,-0.2152417161396336,-0.7170496567147513,-0.5911904000744679,36.08711331679954,0.171875,0.28483149584194933,0.15253885984420767,-0.36003354357901163,0.665111263267427,-0.10374734186740175,0.4088250615558171,0.2732812595367431,30.76923076923077,-26.465392281901924,0.2562862017116096,4,0.03125,-0.3046875,-0.9707027673721313,-0.6015625,0.1328129768371582,3,-0.03714268275669641,-2.5000166460440623,2.703125,1.3636363636363635,2.734375,1.3157820345200886,2.796875,-0.03714268275669641 3706,2000-04-07,2.757812976837158,2.765625,2.65625,2.65625,5465600.0,0.008571602957589297,-1.1538360415600513,4.333441842485402,61.3259798921263,63.6487706340623,0.005659831750667976,-0.1932083423237132,-0.7189835057059337,-0.6146283769116261,38.22271736244176,0.109375,0.2862136517356699,0.14082058668136588,-0.31254882218249325,0.594189995545225,-0.0858641177505639,0.36750529111329566,0.23391203231811497,46.34154329395827,-10.916199345143738,0.22668470443192965,4,0.0546870231628418,-0.2421879768371582,-0.8710939884185791,-0.6250004768371582,0.0625,4,-0.048158804803898225,1.933345269145789,2.734375,-2.5000166460440623,2.703125,1.3636363636363635,2.734375,-0.048158804803898225 3707,2000-04-10,2.835937976837158,2.867187976837158,2.671875,2.695312976837158,4705600.0,0.028328606999884043,-1.0833278232430865,1.384608883860033,57.575773268904896,62.483544833355374,-0.04539562101557992,-0.22211386350551088,-0.7740013158709838,-0.6927533769116261,40.59482591206444,0.1953129768371582,0.2854618848230692,0.18046898841857928,-0.20108351514176048,0.562021491978919,-0.01030726336159038,0.37124524019874894,0.140493031951904,73.41781931598969,18.1559313967527,0.19077625178016988,4,-0.023437976837158203,-0.3203129768371582,-0.9492189884185791,-0.7031254768371582,-0.2421879768371582,0,-0.04132247524251387,-1.1538360415600513,2.757812976837158,1.933345269145789,2.734375,-2.5000166460440623,2.703125,-0.04132247524251387 3708,2000-04-11,2.976562976837158,3.0,2.796875,2.796875,5720800.0,0.049586768521938884,-1.260863565558218,1.2777811686197917,65.69766327779848,61.575076989347,-0.1490284225546854,-0.31618917153698245,-0.888904913534593,-0.8333783769116261,42.57517194079761,0.203125,0.298138293089528,0.2812502384185791,-0.054825967462855285,0.6173264443000135,0.11321213547786169,0.4492883413592965,-0.3671879768371582,94.0001220703125,36.38550230989569,0.1680381029407172,4,-0.1640629768371582,-0.4609379768371582,-1.089843988418579,-0.8437504768371582,-0.375,1,-0.10236234852350212,-1.0833278232430865,2.835937976837158,-1.1538360415600513,2.757812976837158,1.933345269145789,2.734375,-0.10236234852350212 3709,2000-04-12,2.960937976837158,3.039062976837158,2.90625,2.90625,5984000.0,-0.005249342991090589,-3.8571179450514,0.3043496721359329,64.9425182526559,61.069631748116684,-0.13950005022374068,-0.2675168968891275,-0.8469579120803266,-0.8177533769116261,43.77133610654474,0.1328129768371582,0.294168810535826,0.235937738418579,-0.08253335644609638,0.5544088332832544,0.07670219098624109,0.39517328585091693,-0.3437504768371582,81.81820199507058,21.370856499047967,0.15923554743233775,4,-0.1367189884185791,-0.4335939884185791,-1.074218988418579,-0.8281254768371582,-0.3359379768371582,2,-0.0844327040808357,-1.260863565558218,2.976562976837158,-1.0833278232430865,2.835937976837158,-1.1538360415600513,2.757812976837158,-0.0844327040808357 3710,2000-04-13,2.96875,2.984375,2.796875,2.984375,10292800.0,0.002638360959923425,23.0,-0.28571179450514,66.27906976744185,60.34743534455292,-0.1304072246771737,-0.27269710724476504,-0.8273107372306248,-0.8255654000744679,43.36042056217368,0.1875,0.28974712387619084,0.2332029104232789,-0.1033041570983042,0.569709977944862,0.06494937666248735,0.40145644418407045,-0.33468748092651346,81.6325513784586,18.285213722686358,0.1682535337607916,4,-0.1445310115814209,-0.4414060115814209,-1.0761715173721313,-0.8359375,-0.296875,3,-0.06315789473684208,-3.8571179450514,2.960937976837158,-1.260863565558218,2.976562976837158,-1.0833278232430865,2.835937976837158,-0.06315789473684208 3711,2000-04-14,2.828125,2.921875,2.710937976837158,2.914062976837158,7718400.0,-0.047368421052631615,3.1538562662272116,5.500030517578125,57.062132086330635,59.54768183874765,-0.02006108190556155,-0.11715859773575499,-0.6721318111067047,-0.6849404000744679,42.68568601098307,0.2578120231628418,0.24369418101343232,0.07929666042327899,-0.24932832920631798,0.40792165005287595,-0.08501583439151927,0.24360915523807725,-0.1778624626159666,42.553136228993225,-17.736101307161285,0.16431249481479845,4,-0.0039060115814208984,-0.3007810115814209,-0.9042965173721313,-0.6953125,-0.140625,4,0.013812323301536589,23.0,2.96875,-3.8571179450514,2.960937976837158,-1.260863565558218,2.976562976837158,0.013812323301536589 3712,2000-04-17,2.703125,2.8125,2.390625,2.765625,10192800.0,-0.04419889502762431,4.4,0.7272686919128867,52.08333333333332,58.77873914028329,0.10084712525938322,0.030316011682501642,-0.5317154554062964,-0.5599404000744679,42.30979450111627,0.4375,0.2095410648249203,-0.05898458957672137,-0.3544267920592188,0.23645761290577605,-0.20670569081796986,0.08873651166452712,0.3359379768371582,48.19273564516687,-11.86660918342119,0.14772110124124865,4,0.011718988418579102,-0.1601560115814209,-0.7773432731628418,-0.5703125,-0.2109370231628418,0,0.04335277755825495,3.1538562662272116,2.828125,23.0,2.96875,-3.8571179450514,2.960937976837158,0.04335277755825495 3713,2000-04-18,2.664062976837158,2.734375,2.5625,2.703125,4770400.0,-0.014450690649837394,2.384631275499904,0.6249923706054688,40.49081270774896,57.90304285323598,0.14403313721742927,0.07507301290301616,-0.47737312880646243,-0.5208783769116261,41.65572585360705,0.171875,0.14024671565317126,-0.09921851158142081,-0.39281189925749294,0.19437487609465132,-0.24601520541945687,0.04757818225661525,0.36203124046325685,42.16871722579976,-13.924968380337582,0.1467966938380361,4,0.0507810115814209,-0.1132814884185791,-0.73828125,-0.5312504768371582,-0.109375,1,-0.026393136141486973,4.4,2.703125,3.1538562662272116,2.828125,23.0,2.96875,-0.026393136141486973 3714,2000-04-19,2.796875,2.90625,2.671875,2.671875,10495200.0,0.0498531845221315,-2.75,-3.200039062976843,50.920227020910346,57.37527884525007,0.028963925692822023,-0.040754150670105904,-0.5943058236290506,-0.6536904000744679,41.23166625202174,0.2421870231628418,0.10712651263304096,0.02148416042327872,-0.2553858110913252,0.2983541319378826,-0.11695082533402301,0.15991914618058045,0.21650983295440662,68.42105263157895,12.004099747382185,0.13843498575730187,4,-0.0820310115814209,-0.1953120231628418,-0.8378902673721313,-0.6640625,-0.2734370231628418,2,-0.06983223174537356,2.384631275499904,2.664062976837158,4.4,2.703125,3.1538562662272116,2.828125,-0.06983223174537356 3715,2000-04-20,2.625,2.804687976837158,2.59375,2.765625,7930400.0,-0.06145251396648044,-1.0769277719350963,-1.125,34.19352247413782,54.36056135436246,0.2052798596490173,0.14404373315705143,-0.40746570880590927,-0.4818154000744679,40.868080107818805,0.2109379768371582,0.08901825299554567,-0.15390644073486337,-0.4205744276154366,0.11276154614570988,-0.2872404341751498,-0.020572447294576968,0.3759296362953184,44.11764705882353,-6.695476264645841,0.13333399344028654,4,0.0898439884185791,0.0703129768371582,-0.5410155057907104,-0.4921875,-0.0019528865814208984,3,0.0,-2.75,2.796875,2.384631275499904,2.664062976837158,4.4,2.703125,0.0 3716,2000-04-24,2.609375,2.685547113418579,2.578125,2.625,4532800.0,-0.005952380952380931,-1.750006103515625,0.1111111111111111,40.76922210150814,52.49316678020726,0.22086045795467912,0.17478297410469246,-0.3757411745643928,-0.4661904000744679,40.3389133302006,0.1074221134185791,0.09895154001588047,-0.17343769073486337,-0.4267871034176478,0.07991172194792107,-0.30011239707625537,-0.046762984393471374,0.37934854356941194,42.42424242424242,-8.607365956864811,0.12667470634139216,4,0.1054689884185791,0.1054689884185791,-0.33007800579071045,-0.4765625,0.03125,0,0.0239520958083832,-1.0769277719350963,2.625,-2.75,2.796875,2.384631275499904,2.664062976837158,0.0239520958083832 3717,2000-04-25,2.625,2.703125,2.601562976837158,2.632812976837158,6478400.0,0.0059880239520957446,-2.7143006618012504,0.500030517578125,44.35483315236065,50.12174121071418,0.192400191589285,0.16711047478860586,-0.3739975780340927,-0.4818154000744679,39.7513576421103,0.1015620231628418,0.09314319292375561,-0.15742204189300546,-0.41176744416244393,0.09692336037643301,-0.2845947430277249,-0.030249340758286003,0.3517615726980239,18.181818181818183,-34.64959950114029,0.12717270113471932,4,0.0898439884185791,0.0898439884185791,-0.34570300579071045,-0.4921875,-0.25,1,0.023809523809523725,-1.750006103515625,2.609375,-1.0769277719350963,2.625,-2.75,2.796875,0.023809523809523725 3718,2000-04-26,2.59375,2.65625,2.585937976837158,2.640625,5135200.0,-0.011904761904761862,-1.2500190737773709,5.9996338114128775,44.354833152360634,47.83422064401469,0.1828681268372221,0.2051887948044171,-0.32538400639869547,-0.4505654000744679,38.73070379176231,0.0703120231628418,0.07511968570340155,-0.18632829189300537,-0.44696148741391006,0.07430490362789932,-0.3166448896534577,-0.056011694132553025,0.3712888412440636,4.761904761904762,-49.8749973522717,0.1303165977604524,4,0.09375,0.1210939884185791,-0.31445300579071045,-0.4609375,-0.2734370231628418,2,-0.039156442665192026,-2.7143006618012504,2.625,-1.750006103515625,2.609375,-1.0769277719350963,2.625,-0.039156442665192026 3719,2000-04-27,2.5,2.570312976837158,2.476562976837158,2.570312976837158,9666400.0,-0.03614457831325302,1.6666485822985684,1.5000101725260417,38.63635312754602,44.76280768402628,0.2283740405384309,0.2813689888697142,-0.21273507452170337,-0.3568154000744679,36.7394064388069,0.1171870231628418,0.05538588023483593,-0.2597657918930052,-0.5414668256236714,0.021935241837661046,-0.4006163087583383,-0.11891527502767207,0.4535505644191824,7.142711821056548,-48.42663828605387,0.14085051686533306,4,0.15625,0.2148439884185791,-0.22070300579071045,-0.3671875,-0.1796870231628418,3,0.021875190734863326,-1.2500190737773709,2.59375,-2.7143006618012504,2.625,-1.750006103515625,2.609375,0.021875190734863326 3720,2000-04-28,2.59375,2.601562976837158,2.484375,2.484375,2430400.0,0.03750000000000009,-1.1428658621651786,-1.5555450063408316,42.55316017507156,43.15069969388638,0.08474846535560054,0.18284136090644854,-0.2838403909637037,-0.4505654000744679,34.69895465387025,0.1171879768371582,0.010641106651690713,-0.15703139305114755,-0.44819906765557826,0.13413628155328317,-0.3026152303533629,-0.011447555748932192,0.34854205313079856,51.724036326517734,-4.805505215307107,0.1455838373022154,4,0.0546875,0.1210939884185791,-0.31445300579071045,-0.4609375,-0.2890620231628418,4,-0.02710824989410765,1.6666485822985684,2.5,-1.2500190737773709,2.59375,-2.7143006618012504,2.625,-0.02710824989410765 3721,2000-05-01,2.679687976837158,2.765625,2.578125,2.578125,9593600.0,0.03313271396131401,-2.692290356960088,0.9285757882254464,42.95774042499417,42.13674492629314,-0.027334069769214597,0.07490087769569076,-0.3423940138893622,-0.5365033769116261,32.558598405520215,0.1875,-0.033470818856313755,-0.05468716621398917,-0.3207715050293358,0.21139717260135749,-0.1877293356216625,0.07835500319368416,0.2515707352310246,70.27038618821624,15.221231655142532,0.1330421694076733,5,0.011718511581420898,0.0351560115814209,-0.39257848262786865,-0.5468754768371582,-0.4375,0,-0.021137111450353463,-1.1428658621651786,2.59375,1.6666485822985684,2.5,-1.2500190737773709,2.59375,-0.021137111450353463 3722,2000-05-02,2.625,2.679687976837158,2.53125,2.675781011581421,4156000.0,-0.020408337578805225,4.066579862877139,-0.4999953050100238,32.82439618264523,41.28492086794829,0.01688174878277504,0.12232380000734766,-0.2616518653190152,-0.4818154000744679,30.337522002809138,0.1484379768371582,-0.08523808443737524,-0.10078139305114764,-0.3694560336936843,0.16789324759138902,-0.2351187133724162,0.03355592727012091,0.2954460378268191,51.35127110046568,1.1783769987904265,0.13433732032126838,5,0.0664064884185791,0.0898439884185791,-0.33398425579071045,-0.4921875,-0.5390620231628418,1,0.005952380952380931,-2.692290356960088,2.679687976837158,-1.1428658621651786,2.59375,1.6666485822985684,2.5,0.005952380952380931 3723,2000-05-03,2.453125,2.539062976837158,2.414062976837158,2.515625,7991200.0,-0.06547619047619047,1.2856943560411198,1.2307750092726923,28.476792281919487,38.7912058969493,0.1739849198614305,0.28674970959157253,-0.06518271552163224,-0.3099404000744679,28.613537071200255,0.2109370231628418,-0.11921679921526973,-0.25859389305114755,-0.5535323799320748,0.036344593829779726,-0.4060631364916114,-0.11112464961068369,0.4567246170702828,11.110990547675982,-33.61073442935778,0.1474692434404637,5,0.1562504768371582,0.2617189884185791,-0.12695300579071045,-0.3203125,-0.359375,2,-0.031847133757961776,4.066579862877139,2.625,-2.692290356960088,2.679687976837158,-1.1428658621651786,2.59375,-0.031847133757961776 3724,2000-05-04,2.5625,2.617187976837158,2.507812976837158,2.53125,7279200.0,0.04458598726114649,-1.8000341801047377,-0.5,34.14634146341464,38.7859635624245,0.03114252556429964,0.17528627973366628,-0.1489411014805193,-0.4193154000744679,26.7424387819829,0.1640629768371582,-0.13513950923472207,-0.14218764305114728,-0.44459901535594515,0.16022372925365058,-0.2933933292035462,0.00901804310125165,0.3369651247288772,42.22214385598939,2.079774908154718,0.15120568615239882,5,0.0273439884185791,0.1523439884185791,-0.18945300579071045,-0.4296875,-0.5390620231628418,3,-0.0945120090391578,1.2856943560411198,2.453125,4.066579862877139,2.625,-2.692290356960088,2.679687976837158,-0.0945120090391578 3725,2000-05-05,2.632812976837158,2.671875,2.554687976837158,2.554687976837158,5454400.0,0.027439210473037434,-1.99998779296875,2.5,41.93550673532528,38.91555074395974,-0.0424049662942414,0.10221502274241434,-0.19178854473633633,-0.4896283769116261,24.928995696935214,0.1171870231628418,-0.12823065990405969,-0.06679656505584708,-0.37051697569170017,0.236923845580006,-0.21865677037377385,0.08506364026207969,0.25647534539714156,62.22230661662681,21.460187068905213,0.15186020531792666,5,-0.0429689884185791,0.0820310115814209,-0.1406254768371582,-0.3984379768371582,-0.6640629768371582,4,-0.1186943405206895,-1.8000341801047377,2.5625,1.2856943560411198,2.453125,4.066579862877139,2.625,-0.1186943405206895 3726,2000-05-08,2.625,2.625,2.578125,2.625,2187200.0,-0.0029675396262077713,1.0,0.0,46.42857454260729,39.14596645398714,-0.03591985504995865,0.10494858466400503,-0.1583012861861306,-0.4818154000744679,23.017551894202036,0.0546879768371582,-0.14893542133778048,-0.06796889305114728,-0.37213847760147756,0.236200691499183,-0.2200536853263122,0.08411589922401763,0.2543150557896139,79.41158519071692,37.95399179946737,0.15208479227516508,5,-0.0351560115814209,0.0898439884185791,-0.1328125,-0.390625,-0.7578120231628416,0,-0.12202362787155874,-1.99998779296875,2.632812976837158,-1.8000341801047377,2.5625,1.2856943560411198,2.453125,-0.12202362787155874 3727,2000-05-09,2.71875,2.732422113418579,2.59375,2.617187976837158,5059200.0,0.03571428571428581,1.1515188506155303,100.0,52.38092865497367,40.03775484316637,-0.12848441889502915,0.0020754142027348266,-0.2320621618374954,-0.5755654000744679,20.837112276500147,0.1386721134185791,-0.12999750314729797,0.03164050579071054,-0.2653633936156812,0.32864440519710225,-0.1168614439124851,0.18014245549390617,0.15079125467382148,95.70544336644711,52.09316379288736,0.1485019497031958,5,-0.1289060115814209,-0.0039060115814208984,-0.1874997615814209,-0.4609375,-0.71875,1,-0.17528718093345907,1.0,2.625,-1.99998779296875,2.632812976837158,-1.8000341801047377,2.5625,-0.17528718093345907 3728,2000-05-10,2.671875,2.703125,2.671875,2.6875,4188000.0,-0.017241379310344862,-3.0,-0.15384687615908654,44.117657618520184,40.64678867549683,-0.07751331783389315,0.026302093428391515,-0.16130085650468118,-0.5286904000744679,18.13709775593897,0.046875,-0.12247689709232912,-9.536743172944284e-08,-0.26390230424684713,0.26390211351198367,-0.1319511998071392,0.13195100907227575,0.18808792958034504,73.04334349879362,31.22380652826144,0.1319511044397076,5,-0.0820310115814209,0.0429689884185791,-0.11132800579071045,-0.4140625,-0.625,2,-0.21929806714866595,1.1515188506155303,2.71875,1.0,2.625,-1.99998779296875,2.632812976837158,-0.21929806714866595 3729,2000-05-11,2.710937976837158,2.78125,2.6875,2.71875,3444800.0,0.014620061506304793,-2.42854153406168,0.499969482421875,54.62186253174204,41.987755604015774,-0.09332188600113289,-0.03420423886002544,-0.1757830030643306,-0.5677533769116261,15.309813905423919,0.109375,-0.11972051163405384,0.05156288146972665,-0.1758501878947647,0.278975950834218,-0.06214365321251902,0.16526941615197233,0.13963819415157985,68.96566239068896,26.30343412129308,0.11370653468224569,5,-0.1132814884185791,0.0039060115814208984,-0.15039098262786865,-0.4531254768371582,-0.7265629768371582,3,-0.22766584190068018,-3.0,2.671875,1.1515188506155303,2.71875,1.0,2.625,-0.22766584190068018 3730,2000-05-12,2.78125,2.851562976837158,2.710937976837158,2.710937976837158,4460000.0,0.025936418967753117,-3.0000271269200773,-9.000488311054141,58.730141814426354,43.74024464728602,-0.1500157802549289,-0.12572975678509302,-0.23227958103794677,-0.6380654000744679,13.401126003552172,0.140625,-0.11243513800386662,0.13124990463256836,-0.05401644293633989,0.3165162522014766,0.038616730848114234,0.22388307841702249,-0.390625,74.2855847419351,30.28816817699586,0.09263317378445408,5,-0.1484370231628418,-0.0664060115814209,-0.2187497615814209,-0.5234375,-0.7421870231628418,4,-0.2724717386652914,-2.42854153406168,2.710937976837158,-3.0,2.671875,1.1515188506155303,2.71875,-0.2724717386652914 3731,2000-05-15,2.867187976837158,2.898437976837158,2.75,2.792968988418579,3861600.0,0.0308990478515625,1.171431760198521,1.0555661049133633,61.48147813250928,46.924364863937576,-0.23083458936310652,-0.21986370927678056,-0.3003481996182007,-0.7240033769116261,12.152303709863183,0.1484379768371582,-0.08669407296397846,0.21523473262786874,0.02143451470326463,0.40903495055247285,0.11833462366556668,0.3121348415901708,-0.4673442173004152,89.74360579488777,40.72585618481514,0.096900108962302,5,-0.2109375,-0.1523439884185791,-0.2695317268371582,-0.6093754768371582,-0.9062499999999998,0,-0.3133516128329471,-3.0000271269200773,2.78125,-2.42854153406168,2.710937976837158,-3.0,2.671875,-0.3133516128329471 3732,2000-05-16,2.820312976837158,3.0,2.804687976837158,2.859375,5184800.0,-0.01634877112302502,-4.555579668373402,-0.5263076740219148,60.58394030507709,50.49182575539954,-0.1713613555282052,-0.172608878188667,-0.23829869308518692,-0.6771283769116261,13.058846715196143,0.1953120231628418,-0.07153212675957255,0.16250033378601092,-0.04445391547048949,0.36945458304251133,0.059023209157760714,0.2659774584142611,-0.40052544860839845,45.23824055989583,-8.990197802693004,0.10347712462825025,5,-0.0664064884185791,-0.1054689884185791,-0.1562504768371582,-0.5546879768371582,-0.78125,1,-0.33795008136610516,1.171431760198521,2.867187976837158,-3.0000271269200773,2.78125,-2.42854153406168,2.710937976837158,-0.33795008136610516 3733,2000-05-17,2.59375,2.859375,2.578125,2.859375,5288000.0,-0.08033256546273004,1.1176470588235294,6.8000830088257915,53.89609463121775,52.686242774044324,0.0863250395846622,0.051032815813458754,0.003385687607193155,-0.4505654000744679,13.470523031418832,0.28125,-0.06815735653980237,-0.06054699420928955,-0.2694340454982602,0.14834005707968112,-0.1649905198537751,0.04389653143519601,-0.1391497234649659,3.7037037037037033,-54.14760036257795,0.10444352564448536,5,0.1835939884185791,0.1210939884185791,0.0703125,-0.328125,-0.4765620231628418,2,-0.22891566265060237,-4.555579668373402,2.820312976837158,1.171431760198521,2.867187976837158,-3.0000271269200773,2.78125,-0.22891566265060237 3734,2000-05-18,2.601562976837158,2.734375,2.546875,2.636718988418579,8504800.0,0.003012232033603235,-1.5945817545376115,0.13235204360064337,50.349670645890875,53.62114987521828,0.09458219276909396,0.029341671851880413,0.011600390206339739,-0.4583783769116261,13.077674100226766,0.1875,-0.048082657913632865,-0.04296841621398917,-0.24181011493583826,0.15587328250785992,-0.14238926557491371,0.05645243314693538,-0.11423871689422604,12.069070750269397,-44.63405779070397,0.09942084936092449,5,0.1718745231628418,0.1132810115814209,0.0624995231628418,-0.3359379768371582,-0.4609379768371582,3,-0.21321335742235936,1.1176470588235294,2.59375,-4.555579668373402,2.820312976837158,1.171431760198521,2.867187976837158,-0.21321335742235936 3735,2000-05-19,2.625,2.648437976837158,2.546875,2.582031011581421,2049600.0,0.00900882406903536,1.260850181908889,-1.2222372927333762,47.40739066254643,53.72990722187818,0.07813732374945737,0.006223743241262181,0.005549434414319876,-0.4818154000744679,13.110824007477268,0.1015629768371582,-0.0028789381682345905,-0.019531393051147372,-0.21837309177299646,0.17931030567070172,-0.11895224241207192,0.07988945630977717,-0.10691519565364382,17.24137931034483,-36.18635131060219,0.09942084936092449,5,0.1484375,0.0703125,0.0507814884185791,-0.3476560115814209,-0.3828120231628418,4,-0.24404761904761907,-1.5945817545376115,2.601562976837158,1.1176470588235294,2.59375,-4.555579668373402,2.820312976837158,-0.24404761904761907 3736,2000-05-22,2.671875,2.6875,2.578125,2.617187976837158,3580800.0,0.017857142857142794,1.545468669370724,1.27270911360799,52.23880189117543,53.71411535923393,0.04314830130534775,-0.03765966582307856,-0.022280782669641397,-0.5286904000744679,13.303465915752296,0.109375,0.031664542040286126,0.02421860694885236,-0.1742608703590105,0.22269808425671522,-0.07502113170507929,0.12345834560278401,-0.125,27.586206896551722,-25.025845061915213,0.09923973865393149,5,0.1015625,0.0234375,0.0039064884185791016,-0.3945310115814209,-0.3828120231628418,0,-0.2368419267977887,1.260850181908889,2.625,-1.5945817545376115,2.601562976837158,1.1176470588235294,2.59375,-0.2368419267977887 3737,2000-05-23,2.6875,2.734375,2.671875,2.710937976837158,3025600.0,0.005847953216374213,-1.2856943560411198,-0.4285838848343753,63.15786655815995,55.829694130305015,0.02528310845535575,-0.05097580001142621,-0.018664538800396535,-0.5443154000744679,13.505927188299216,0.0625,0.04994406466805179,0.03671860694885254,-0.1622264408473555,0.23566365474506057,-0.06275391694925148,0.13619113084695655,-0.140625,45.0,-12.33035532731786,0.09947252389810399,5,0.0859375,0.0078125,-0.011718511581420898,-0.3867185115814209,-0.5078120231628418,1,-0.27034865978152245,1.545468669370724,2.671875,1.260850181908889,2.625,-1.5945817545376115,2.601562976837158,-0.27034865978152245 3738,2000-05-24,2.492187976837158,2.703125,2.4375,2.695312976837158,6912800.0,-0.07267424117687138,1.428582016348774,8.666490346469189,46.40002968745652,54.91615714760662,0.21503979246077298,0.14370516411993872,0.19036392316728756,-0.3490033769116261,13.312582129642783,0.265625,0.05760657935648794,-0.15351531505584726,-0.36346991007112583,0.05643927995943132,-0.25849261256348655,-0.04853801754820797,0.5078120231628418,18.421213250411185,-39.13398765715685,0.10497729750763932,5,0.2265620231628418,0.2148435115814209,0.1367185115814209,-0.1875,-0.359375,2,-0.18181814703041066,-1.2856943560411198,2.6875,1.545468669370724,2.671875,1.260850181908889,2.625,-0.18181814703041066 3739,2000-05-25,2.554687976837158,2.65625,2.53125,2.53125,5574400.0,0.02507836510764294,-9.666449657192846,-0.115386962890625,45.96774590498804,53.49811315766903,0.1430925988763505,0.09013351262181413,0.13654481048127476,-0.4115033769116261,13.762127518867246,0.1640620231628418,0.05134014851209212,-0.09374971389770526,-0.2970328850311712,0.10953345723576069,-0.19539129946443845,0.007891871669027939,0.4340620231628418,39.47384482935855,-16.768463484581126,0.10164158556673304,5,0.1640620231628418,0.1523435115814209,0.0781247615814209,-0.25,-0.390625,3,-0.1712537906651319,1.428582016348774,2.492187976837158,-1.2856943560411198,2.6875,1.545468669370724,2.671875,-0.1712537906651319 3740,2000-05-26,2.523437976837158,2.5625,2.515625,2.546875,2628800.0,-0.01223241361893801,-1.3999707034826234,-0.9999593107236587,44.881916253077584,51.653717393287735,0.14966494117390727,0.12210627827437781,0.1636986132269298,-0.37700340576738745,14.098827481356041,0.046875,0.0585940536594034,-0.12148411273956317,-0.3310833405105411,0.08811511503141478,-0.22628372662505214,-0.016684498854074192,0.45428702316284175,28.947529039884866,-23.357568972677075,0.10479961388548903,5,0.1953120231628418,0.1835935115814209,0.13476550579071045,-0.21875,-0.421875,4,-0.1517029466747467,-9.666449657192846,2.554687976837158,1.428582016348774,2.492187976837158,-1.2856943560411198,2.6875,-0.1517029466747467 3741,2000-05-30,2.623047113418579,2.640625,2.5625,2.625,3143200.0,0.03947358226980069,3.7059161442737842,0.08332485605582796,45.205492541649015,49.94500097512906,0.013167136957617398,0.019010875844036157,0.06736277588398565,-0.47349881468210997,13.737034275004268,0.1171870231628418,0.051986201790712894,-0.019042932987213046,-0.22819443216267343,0.19010856618824734,-0.12361868257494324,0.08553281660051715,0.34387338658142097,62.50008030941612,15.036909782031287,0.10457574958773029,5,0.0253903865814209,0.083984375,0.08203136920928955,-0.3183591365814209,-0.7714841365814207,1,-0.14519721534282803,-1.3999707034826234,2.523437976837158,-9.666449657192846,2.554687976837158,1.428582016348774,2.492187976837158,-0.14519721534282803 3742,2000-05-31,2.640625,2.65625,2.570312976837158,2.625,4836800.0,0.006701323240249302,2.6666463216145835,-8.000976681723843,48.38709677419355,49.33289010212637,-0.03640873748098672,0.0028075386239425626,0.0573596735957107,-0.48421159834694105,13.674670165438279,0.0859370231628418,0.034145980564781464,-0.002246296405792325,-0.21124568209033256,0.20675308927874791,-0.10674598924806222,0.10225339643647757,0.3157070900000001,76.47058823529412,30.911206799114595,0.10449969284227001,5,-0.0546875,0.0664064884185791,0.0742189884185791,-0.3359370231628418,-0.7890620231628416,2,-0.13313591409717085,3.7059161442737842,2.623047113418579,-1.3999707034826234,2.523437976837158,-9.666449657192846,2.554687976837158,-0.13313591409717085 3743,2000-06-01,2.375,2.578125,2.257812976837158,2.574218988418579,28425600.0,-0.10059171597633132,2.09433857967573,-12.750015258789062,35.94768686638602,47.73266968218139,0.21783060511405417,0.2764534223584776,0.32108072010127975,-0.21282215830444162,14.557318805670253,0.3828120231628418,-0.003501889412500958,-0.2639650464057923,-0.49011345084090596,-0.03781664197067869,-0.37703924862334937,-0.15089084418823528,0.5709554481999999,29.41168022805634,-12.642224200307076,0.11307420221755682,6,0.1210939884185791,0.2539064884185791,0.3398439884185791,-0.0703120231628418,-0.5078120231628416,3,-0.08223664133172282,2.6666463216145835,2.640625,3.7059161442737842,2.623047113418579,-1.3999707034826234,2.523437976837158,-0.08223664133172282 3744,2000-06-02,2.320312976837158,2.4375,2.234375,2.394531011581421,6973600.0,-0.023026115015933435,1.5365891419784055,0.3725449834547054,30.46358847251578,45.8500249944002,0.2552712958748584,0.32893053921951276,0.37595949735821366,-0.15312914913468223,15.131029311349495,0.203125,-0.041692417149732375,-0.30654271841049185,-0.5723836836686944,-0.0407017531522893,-0.4394632010395929,-0.1736222357813908,0.5981167725083281,20.3704833984375,-16.87903090024556,0.13292048262910125,6,0.1640620231628418,0.2968745231628418,0.38085901737213135,-0.015625,-0.4453129768371582,4,-0.08080806420157294,2.09433857967573,2.375,2.6666463216145835,2.640625,3.7059161442737842,2.623047113418579,-0.08080806420157294 3745,2000-06-05,2.320312976837158,2.34375,2.257812976837158,2.335937976837158,7471200.0,0.0,4.500137333292642,0.2105283446784862,24.999978201710903,42.82348902890415,0.23189224489602367,0.3207641774662271,0.37615520500633437,-0.14670017213950626,15.469745289357714,0.0859370231628418,-0.05723011072655293,-0.29091771841049185,-0.5899475095161408,0.008112072695157124,-0.4404326139633161,-0.1414028228576676,0.5570734875475987,20.3704833984375,-9.81592374198172,0.1495148955528244,6,0.1640620231628418,0.2968745231628418,0.36523401737213135,-0.015625,-0.3046879768371582,0,-0.06734005350131078,1.5365891419784055,2.320312976837158,2.09433857967573,2.375,2.6666463216145835,2.640625,-0.06734005350131078 3746,2000-06-06,2.304687976837158,2.34375,2.304687976837158,2.339843988418579,5084800.0,-0.006734005350131134,-1.2222101658132989,2.2499847412109375,25.735272338214045,38.665423004465715,0.21227753389098503,0.3279773749559798,0.3925539755050589,-0.1227382597903901,15.826765899703199,0.0390620231628418,-0.06980451976570778,-0.29052711725235003,-0.6192849807001961,0.038230746195496046,-0.45490604897627307,-0.126148185528427,0.5341177996845135,16.666779694733798,-11.135840329638373,0.16437893172392298,6,0.1640620231628418,0.3124995231628418,0.37695276737213135,0.0,-0.3046879768371582,1,-0.0881355749851912,4.500137333292642,2.320312976837158,1.5365891419784055,2.320312976837158,2.09433857967573,2.375,-0.0881355749851912 3747,2000-06-07,2.242187976837158,2.3125,2.21875,2.296875,6878400.0,-0.027118638456981925,1.1818302880320493,1.5555525414533247,30.43477799355361,36.89150614958762,0.22905466269202446,0.3720174774380798,0.45184326478083836,-0.05111982924852043,15.82914155006889,0.09375,-0.08341517217943739,-0.32919901609420776,-0.6879688250511933,0.02957079286277775,-0.5085839205727005,-0.149814111615715,0.5603519530932131,6.5218718155570645,-23.324089062819247,0.17938490447849265,6,0.1953120231628418,0.3671870231628418,0.4609372615814209,0.0625,-0.1328129768371582,2,-0.17421599082473782,-1.2222101658132989,2.304687976837158,4.500137333292642,2.320312976837158,1.5365891419784055,2.320312976837158,-0.17421599082473782 3748,2000-06-08,2.085937976837158,2.300781011581421,2.0625,2.296875,8500800.0,-0.06968639632989515,1.1785787465940054,3.8571677696687505,25.3730894594826,34.603210988975896,0.3594141351882181,0.5081741663884789,0.6027488741189764,0.11230990474286706,16.066466338899705,0.2382810115814209,-0.11319998356020067,-0.4561521649360656,-0.8715902300006713,-0.04071409987145991,-0.6638711974683682,-0.24843313240376297,0.6698987586987832,6.2501271565755205,-24.776881511898495,0.20771903253230273,6,0.2734370231628418,0.4453120231628418,0.6171872615814209,0.21875,-0.0546879768371582,3,-0.11235952487684953,1.1818302880320493,2.242187976837158,-1.2222101658132989,2.304687976837158,4.500137333292642,2.320312976837158,-0.11235952487684953 3749,2000-06-09,2.09375,2.171875,2.015625,2.164062976837158,15846400.0,0.0037450888998564746,2.6363838133867485,0.33333634742193696,24.242376602407006,32.309928805568056,0.31217007383645035,0.4761664963891059,0.5810098491359659,0.11341758811091562,16.013033463215535,0.15625,-0.159408750447823,-0.41748074293136606,-0.8701337352540661,0.03517224939133401,-0.6438072390927161,-0.19115424677001602,0.5927530619823473,23.809523809523807,-8.591093262993393,0.22632649616135012,6,0.2421875,0.4140625,0.5683597326278687,0.2304689884185791,-0.109375,4,-0.10820872748076016,1.1785787465940054,2.085937976837158,1.1818302880320493,2.242187976837158,-1.2222101658132989,2.304687976837158,-0.10820872748076016 3750,2000-06-12,2.023437976837158,2.125,1.984375,2.117187976837158,10033600.0,-0.033581861809118485,1.5714509927018756,1.3333242911492842,19.25921237343654,29.427008786877785,0.3398357474395186,0.5131011585965677,0.6405722775422298,0.1934537092007429,15.685668414499501,0.140625,-0.1770699416458199,-0.4499021649360655,-0.9332169048797025,0.03341257500757133,-0.691559534907884,-0.20824479496424697,0.5825597177073076,10.869697902513586,-21.22533284740407,0.24165736997181841,6,0.2968745231628418,0.4687495231628418,0.6289060115814209,0.3007810115814209,-0.1015629768371582,0,-0.0733592917284186,2.6363838133867485,2.09375,1.1785787465940054,2.085937976837158,1.1818302880320493,2.242187976837158,-0.0733592917284186 3751,2000-06-13,1.96875,2.070312976837158,1.9609379768371584,2.046875,9171200.0,-0.027027256314839487,-1.3333570694688934,0.8333333333333334,17.142799844447268,25.9554202391282,0.32626109493075806,0.5238893679031582,0.6760977844389773,0.2560872089496553,15.170466379592012,0.10937499999999978,-0.20294135828315385,-0.4596682429313659,-0.9556951859286271,0.03635870006589559,-0.7076817144299965,-0.21165477143273526,0.5502205173082406,2.222089602443518,-27.073961366393867,0.2480134714986307,6,0.3007814884185791,0.5117189884185791,0.6835939884185791,0.3554689884185791,-0.09375,1,0.023809523809523725,1.5714509927018756,2.023437976837158,2.6363838133867485,2.09375,1.1785787465940054,2.085937976837158,0.023809523809523725 3752,2000-06-14,1.8671879768371584,2.0,1.796875,1.9921879768371584,24617600.0,-0.051587059384300527,1.8889084805533982,1.6,18.749940395241538,24.04455952011214,0.34260161275015766,0.5801279221217237,0.7637222913138515,0.3642739981404135,14.421599722876183,0.203125,-0.230843304061088,-0.5135740160942077,-1.0336303945535297,0.006482362365114236,-0.7736022053238687,-0.25354582686454674,0.5624973339957091,13.953589602254088,-16.027449585036678,0.26002818922966103,6,0.24999952316284157,0.5312495231628416,0.7851560115814207,0.4570310115814207,0.07031202316284157,2,0.0711294335709105,-1.3333570694688934,1.96875,1.5714509927018756,2.023437976837158,2.6363838133867485,2.09375,0.0711294335709105 3753,2000-06-15,2.0,2.078125,1.890625,1.9375,15084800.0,0.0711294335709105,-1.4,-0.5,24.0875112436364,23.3361064946811,0.16874739973018205,0.4221992700134001,0.6202435478511248,0.24067269926572266,14.977388219828903,0.21093702316284157,-0.2673922824624033,-0.35107449293136606,-0.8874693544923868,0.18532036862965473,-0.6192719237118767,-0.08287706215085544,0.31577945488295134,54.166666666666664,24.337717406143128,0.26819743078051045,6,0.0703125,0.3984375,0.6523439884185791,0.3359379768371582,-0.007812023162841575,3,0.0546875,1.8889084805533982,1.8671879768371584,-1.3333570694688934,1.96875,1.5714509927018756,2.023437976837158,0.0546875 3754,2000-06-16,2.046875,2.0625,1.953125,2.0,11242400.0,0.0234375,1.8,0.75,28.057483826745838,23.675829341907203,0.08829097321857571,0.3495598565012634,0.5640340295154269,0.2033745084842682,15.753690935064371,0.109375,-0.3129555663404888,-0.27646509408950815,-0.8156801745080071,0.2627499863289908,-0.5460726342987576,-0.00685755388025866,0.17550165300402032,76.19047619047619,44.33949203635562,0.26960754020924943,6,0.0234375,0.3515625,0.6054689884185791,0.3281254768371582,-0.109375,4,-0.007633587786259555,-1.4,2.0,1.8889084805533982,1.8671879768371584,-1.3333570694688934,1.96875,-0.007633587786259555 3755,2000-06-19,1.984375,2.03125,1.921875,2.03125,6188800.0,-0.03053435114503822,3.6666666666666665,-1.0,19.55299896910614,22.988910078672994,0.10965861935647236,0.3811466206896372,0.6152733631378187,0.2739376754165539,16.615252475692998,0.125,-0.32504027953065906,-0.30693384408950797,-0.8468080800608693,0.23294039188185311,-0.5768709620751884,-0.03699672610382754,0.16141135546329677,66.66666666666666,37.09423619000686,0.26993711798568054,6,0.0703125,0.4140625,0.6718752384185791,0.3906254768371582,0.0292971134185791,0,0.0,1.8,2.046875,-1.4,2.0,1.8889084805533982,1.8671879768371584,0.0 3756,2000-06-20,2.039062976837158,2.046875,1.9609379768371584,2.015625,5952800.0,0.02755929541400093,3.4000292972326207,-0.5000101725260416,22.30214374193423,22.085284050715284,0.014895743737495248,0.29156800614704537,0.5489724367968818,0.2282117056898838,17.280473885337344,0.08593702316284157,-0.325945032836906,-0.22060526609420794,-0.740368315620334,0.2991577834319181,-0.4804867908572712,0.03927625866885509,0.043919334642745333,86.11128065321181,59.890532886754215,0.25988152476306303,6,0.009765028953552246,0.3593745231628418,0.6347655057907104,0.3359375,-0.023437976837158203,1,-0.057471484779215265,3.6666666666666665,1.984375,1.8,2.046875,-1.4,2.0,-0.057471484779215265 3757,2000-06-21,1.9609379768371584,2.0625,1.9453129768371584,2.039062976837158,5857600.0,-0.038314167285397605,-1.1428484235491119,-3.3332655178727553,26.95651158581795,22.261219842530323,0.05468010462232065,0.3293561540569441,0.6118186465195439,0.315060154765997,17.747661174435216,0.11718702316284157,-0.3251172809676408,-0.2624021649360653,-0.7572248066763521,0.2324204768042215,-0.5098134858062087,-0.014990844065921882,-0.16406297683715843,37.50025431315116,11.20051966164808,0.24741132087014334,6,0.023437023162841575,0.4374995231628416,0.7246092557907102,0.4804685115814207,-0.023437976837158425,2,-0.043824933706352986,3.4000292972326207,2.039062976837158,3.6666666666666665,1.984375,1.8,2.046875,-0.043824933706352986 3758,2000-06-22,2.039062976837158,2.054687976837158,1.953125,1.964843988418579,8191200.0,0.03984062776223518,-1.079994531290054,-0.9500030517578152,34.74574693142847,23.42826099019937,-0.03441217603136071,0.2271918414122598,0.5144742023558351,0.24645094578259563,19.68177069825813,0.1015629768371582,-0.3249550324818342,-0.16162091493606567,-0.6459973831411681,0.3227555532690365,-0.40380914903861687,0.08056731916648552,-0.23687547683715815,83.33367241753471,53.95889637797744,0.24218823410255108,6,-0.0781254768371582,0.2890620231628418,0.6953122615814209,0.4882810115814209,-0.1171879768371582,3,-0.049808651322135744,-1.1428484235491119,1.9609379768371584,3.4000292972326207,2.039062976837158,3.6666666666666665,1.984375,-0.049808651322135744 3759,2000-06-23,2.117187976837158,2.132812976837158,2.015625,2.03125,7259200.0,0.038314167285397716,1.0,1.157897441992695,39.84374031423597,25.71543076139931,-0.12165632742895482,0.1208035512046739,0.41814503173086415,0.1785173717884292,21.47212808701207,0.1171879768371582,-0.3299739564759494,-0.061620914936065585,-0.5173516842761234,0.3941098544039925,-0.28948629960609473,0.16624446973396356,-0.30979422683715807,92.59260933745357,59.51443754388292,0.22786538467002904,6,-0.1523439884185791,0.1484370231628418,0.6289060115814209,0.4101560115814209,-0.17187499999999978,4,-0.05904057710866839,-1.079994531290054,2.039062976837158,-1.1428484235491119,1.9609379768371584,3.4000292972326207,2.039062976837158,-0.05904057710866839 3760,2000-06-26,2.140625,2.257812976837158,2.125,2.164062976837158,8877600.0,0.011069882985947244,-3.8571179450514,-0.2727313080871133,41.86042990575495,28.461834101544607,-0.14161452361599203,0.07084913001604498,0.37614900425039144,0.1657610118462296,22.919054165050277,0.140625,-0.3130545773325881,-0.019043242931366056,-0.44501372662410743,0.4069272407613753,-0.23202848477773674,0.19394199891500463,-0.3202144809265135,62.49984741210935,26.216120377478376,0.2129852418463707,6,-0.1132810115814209,0.125,0.6035157442092896,0.3867189884185791,-0.234375,0,-0.0948905109489051,1.0,2.117187976837158,-1.079994531290054,2.039062976837158,-1.1428484235491119,1.9609379768371584,-0.0948905109489051 3761,2000-06-27,2.242187976837158,2.25,2.148437976837158,2.15625,3367200.0,0.04744547823049716,1.0,-3.6666124142982115,50.0,31.93406294651777,-0.22385173641214529,-0.06399066947406817,0.261358004949261,0.0697147843801007,24.16923566473492,0.109375,-0.2926586448983466,0.10156269073486346,-0.2674269386777519,0.47055232014747905,-0.08293212397144423,0.28605750544117114,-0.3955333102978513,95.0,52.681604592710414,0.1844948147063078,6,-0.1679689884185791,0.023437023162841797,0.4921870231628418,0.2851560115814209,-0.3671879768371582,1,-0.10191646096547391,-3.8571179450514,2.140625,1.0,2.117187976837158,-1.079994531290054,2.039062976837158,-0.10191646096547391 3762,2000-06-28,2.289062976837158,2.304687976837158,2.210937976837158,2.210937976837158,7415200.0,0.020905918898968645,-1.4,0.9090858648911083,60.833344353581104,36.01693329206718,-0.2286337649195045,-0.14604189735008521,0.20555668105035974,0.029683063513731955,25.25044166222621,0.09375,-0.2571953566764065,0.1660157918930052,-0.12870357069244465,0.46073515447845503,0.01865611060028005,0.3133754731857301,-0.4177388116799803,95.55556158371095,46.66406816027042,0.14735968129272492,6,-0.1757814884185791,-0.023437976837158203,0.4453120231628418,0.2382810115814209,-0.4062499999999998,2,-0.11945410834217096,1.0,2.242187976837158,-3.8571179450514,2.140625,1.0,2.117187976837158,-0.11945410834217096 3763,2000-06-29,2.179687976837158,2.289062976837158,2.15625,2.28125,4602400.0,-0.04778156001244038,1.2666655816016374,-1.299993896484375,54.13536318917557,38.91447544344826,-0.1017943032432096,-0.05486224297218678,0.3058096470541849,0.1453348066794855,25.744596041639443,0.1328129768371582,-0.21362770503513495,0.06640639305114737,-0.20519829519428878,0.33801108129658375,-0.06939595107157093,0.20220873717386545,-0.27369470674558194,56.75682809064201,4.498786319181612,0.13580234412271816,6,-0.0664064884185791,0.0703120231628418,0.5546870231628418,0.3476560115814209,-0.171875,3,-0.11111130556795823,-1.4,2.289062976837158,1.0,2.242187976837158,-3.8571179450514,2.140625,-0.11111130556795823 3764,2000-06-30,2.132812976837158,2.21875,2.09375,2.171875,11603200.0,-0.02150537163948485,-1.133324652813099,0.3846124953636539,55.38461538461539,42.89576615628262,-0.046317844711656786,-0.023984189598746042,0.3385482613586417,0.1976539723826134,26.292089822819776,0.125,-0.16640536830078378,0.028906393051147283,-0.2249750222099305,0.28278780831222505,-0.0980343145793916,0.15584710068168617,-0.19492413020593546,18.518702711989313,-37.36468212178894,0.1269407076305389,6,-0.0078125,0.0937495231628418,0.5800777673721313,0.4101560115814209,-0.109375,4,-0.09890130036153821,1.2666655816016374,2.179687976837158,-1.4,2.289062976837158,1.0,2.242187976837158,-0.09890130036153821 3765,2000-07-03,2.164062976837158,2.1875,2.09375,2.125,6089600.0,0.014652011376235174,1.1818302880320493,-1.0000244143605268,59.84254844487634,47.0669222343873,-0.05520390491754412,-0.07119020224776351,0.2987744344324703,0.17245936321862398,26.86917084824637,0.09375,-0.12992521302889326,0.06796889305114728,-0.16676781650710293,0.3027056026093977,-0.04939946172797782,0.1853372478302724,-0.1968301997894606,33.33348403708216,-28.12578388343929,0.11736835477912519,7,-0.0390625,0.0624995231628418,0.5488277673721313,0.3867185115814209,-0.0703129768371582,0,-0.10108301021798793,-1.133324652813099,2.132812976837158,1.2666655816016374,2.179687976837158,-1.4,2.289062976837158,-0.10108301021798793 3766,2000-07-05,2.101562976837158,2.25,2.085937976837158,2.21875,3745600.0,-0.0288808600622823,-1.210526992081466,-2.999951172471039,62.295081967213115,50.993430054542316,0.01910293655819384,-0.02602224650802132,0.3523523267165931,0.24121176852496484,27.294431393325837,0.1640620231628418,-0.10144864913072871,0.015625143051147372,-0.19771263787475002,0.22896292397704476,-0.09104374741180132,0.12229403351409607,-0.10733378380630376,7.142857142857142,-57.833572950668994,0.10666889046294867,7,0.0273435115814209,0.1249995231628418,0.6113277673721313,0.5,-0.09375,2,-0.09293700878338806,1.1818302880320493,2.164062976837158,-1.133324652813099,2.132812976837158,1.2666655816016374,2.179687976837158,-0.09293700878338806 3767,2000-07-06,1.8515629768371584,1.890625,1.78125,1.8828129768371584,44564800.0,-0.11895908081529327,3.666761612174771,0.2666677517405263,43.06571879556751,51.91787137277999,0.2815661934998712,0.20365406857973123,0.5898375251078514,0.4964481341153524,27.891796605089947,0.3203129768371582,-0.06266220548512713,-0.2148436069488524,-0.43919054855791884,0.009503334660214247,-0.32701707775338584,-0.10267013614431919,0.4531249999999998,13.846234744746566,-50.32893776514133,0.1121734708045333,7,0.19140601158142068,0.3671870231628416,0.8261715173721311,0.8437499999999998,0.20312499999999978,3,0.012657967055960784,-1.210526992081466,2.101562976837158,1.1818302880320493,2.164062976837158,-1.133324652813099,2.132812976837158,0.012657967055960784 3768,2000-07-07,1.8515629768371584,1.875,1.8203129768371584,1.8671879768371584,19322400.0,0.0,2.5000762962737255,0.5,40.458043008798846,51.986127227731416,0.28180735682058056,0.1952031548903308,0.5780721304347243,0.5017376603234294,27.84864017181941,0.054687023162841575,-0.028792971708542225,-0.2031248569488524,-0.4468263920909401,0.04057667819323507,-0.32497562451989626,-0.08127408937780856,0.4426562404632566,15.000101725260464,-45.6866278745257,0.12185076757104377,7,0.19140601158142068,0.3281245231628416,0.7949215173721311,0.8632810115814207,0.2539060115814207,4,0.016877632784265906,3.666761612174771,1.8515629768371584,-1.210526992081466,2.101562976837158,1.1818302880320493,2.164062976837158,0.016877632784265906 3769,2000-07-10,1.8671879768371584,1.8828129768371584,1.8515629768371584,1.875,20311200.0,0.008438816392132953,1.666612414298161,0.4999694824218608,44.00002734373666,52.22386027639605,0.2536662148048674,0.170474742913721,0.5536430277786379,0.49266944321730866,27.595354798683637,0.03125,0.0011146464365943132,-0.17617175579071032,-0.43294050598185296,0.08059699440043211,-0.3045561308862814,-0.047787380695139214,0.4167718561172482,18.333435058593796,-39.87854881571528,0.1283843750955712,7,0.17578101158142068,0.24218702316284157,0.6953122615814207,0.7812499999999998,0.20703101158142068,0,0.07531378829795443,2.5000762962737255,1.8515629768371584,3.666761612174771,1.8515629768371584,-1.210526992081466,2.101562976837158,0.07531378829795443 3770,2000-07-11,1.875,1.875,1.8515629768371584,1.8671879768371584,17060000.0,0.00418384397272864,5.000244155527014,-1.0,41.17644041760377,51.243464767240916,0.22821174979124903,0.15913064167588642,0.5339138517236517,0.4926488777676954,27.205539812091917,0.023437023162841575,0.01825259874300489,-0.16093783378601056,-0.4284860937409274,0.10661042616890626,-0.294711963763469,-0.027163703808552153,0.3989056362953187,20.0,-33.25019521053591,0.13377412997745847,7,0.1679689884185791,0.1875,0.67578125,0.7617189884185791,0.015625,1,0.07916692097981781,1.666612414298161,1.8671879768371584,2.5000762962737255,1.8515629768371584,3.666761612174771,1.8515629768371584,0.07916692097981781 3771,2000-07-12,2.015625,2.015625,1.8671879768371584,1.8671879768371584,28744800.0,0.07499999999999996,-1.0000000000000029,19.00109869987233,52.755882806676574,50.34596903980709,0.05818816400975635,0.0233970360698752,0.37998960602424114,0.3623338345690712,26.293457449256508,0.14843702316284157,0.028437225356745977,-0.022656583786010653,-0.28854274149843206,0.24322957392641076,-0.15559966264222158,0.11028649507020005,0.24842752356941222,100.0,42.90865524975883,0.13294307885621073,7,0.0195314884185791,0.046875,0.53515625,0.6210939884185791,-0.171875,2,0.03875968992248069,5.000244155527014,1.875,1.666612414298161,1.8671879768371584,2.5000762962737255,1.8515629768371584,0.03875968992248069 3772,2000-07-13,2.0,2.03125,1.9375,2.023437976837158,14231200.0,-0.007751937984496138,3.8000585944652645,-0.15789845644806397,47.899132941306206,49.6530545678216,0.031846508077791214,0.05215622095104999,0.38362262150546655,0.38765887711473246,24.688249719573538,0.09375,0.03395097756471843,-0.04492218494415301,-0.2991967517304359,0.20935238184213012,-0.17205946833729469,0.08221509844898844,0.25439647309802416,85.1851516953118,30.1156345088896,0.12713728339314154,7,0.015625,0.046875,0.54296875,0.6367189884185791,-0.11718702316284157,3,0.0039064884185791016,-1.0000000000000029,2.015625,5.000244155527014,1.875,1.666612414298161,1.8671879768371584,0.0039064884185791016 3773,2000-07-14,2.109375,2.132812976837158,1.996093988418579,2.0,8676800.0,0.0546875,-1.3333468967565787,-4.66657172502187,49.59347092219205,49.00959407199677,-0.0989577392044656,-0.0512311910816563,0.2688202279886909,0.2887184066973738,23.345938847849933,0.1367189884185791,0.02342124050380967,0.05898406505584708,-0.19592640669138728,0.31389453680308144,-0.06847117081777032,0.18643930092946426,0.1355585436360638,91.66649712456596,39.63554558220167,0.12745523587361718,7,-0.09375,-0.0664060115814209,0.4140625,0.5195314884185791,-0.234375,4,-0.025925699869791652,3.8000585944652645,2.0,-1.0000000000000029,2.015625,5.000244155527014,1.875,-0.025925699869791652 3774,2000-07-17,2.03125,2.085937976837158,2.015625,2.082031011581421,5507200.0,-0.03703703703703709,1.399967448578927,-0.46428353445870535,44.615384615384606,47.31768697983104,-0.0410738600138123,0.027050074929362733,0.33697209142887763,0.376555354187035,21.931087828673896,0.09375,-0.007291385096278358,-0.018359684944152743,-0.27341126381075354,0.23669189392244805,-0.14588547437745314,0.10916610448914765,0.20440987276334255,63.88871934678817,12.637477376316149,0.12752578943330042,7,-0.015625,0.011718988418579102,0.4140625,0.5195314884185791,-0.078125,0,0.036538578913762,-1.3333468967565787,2.109375,3.8000585944652645,2.0,-1.0000000000000029,2.015625,0.036538578913762 3775,2000-07-18,1.984375,2.015625,1.90625,1.9765629768371584,5502400.0,-0.023076923076923106,2.1111322098267267,-0.1538374860909572,36.58533438598353,44.46104835969441,-0.02499675611393437,0.07792007783723731,0.37085689460276416,0.43321781014632865,20.55528892266359,0.125,-0.02613524080826224,-0.06523468494415274,-0.32028626381075354,0.18981689392244805,-0.19276047437745314,0.06229110448914765,0.24219667530807554,44.11746754365804,-1.5337625791977345,0.12752578943330042,7,-0.0273435115814209,0.0585939884185791,0.4375,0.5429689884185791,0.007812976837158425,1,0.04527571069912639,1.399967448578927,2.03125,-1.3333468967565787,2.109375,3.8000585944652645,2.0,0.04527571069912639 3776,2000-07-19,1.921875,1.984375,1.890625,1.984375,2849600.0,-0.03149606299212604,2.0,-8.000488311054369,31.199966406233585,43.1426314275462,0.010430949513415388,0.1382801974366168,0.4196244867286252,0.5041184980823421,19.269508707271264,0.09375,-0.04636279606248839,-0.12187528610229492,-0.38325300352380376,0.13950243131921392,-0.25256414481304956,0.008813572608459497,0.2957902418019138,12.903200401649913,-25.343445527713342,0.13068885871075447,7,0.0546879768371582,0.1210939884185791,0.484375,0.5898439884185791,0.007812976837158425,2,-0.016260162601625994,2.1111322098267267,1.984375,1.399967448578927,2.03125,-1.3333468967565787,2.109375,-0.016260162601625994 3777,2000-07-20,1.875,1.9453129768371584,1.8671879768371584,1.9453129768371584,5726400.0,-0.024390243902439046,1.2222071519154596,1.1250076293945348,33.333298555448366,42.3509931549517,0.06814643698729594,0.1880270761685492,0.4489169496537615,0.5555893461045409,17.96387379113982,0.078125,-0.07775688699874239,-0.164453387260437,-0.4342531148292239,0.10534634030834966,-0.29935325104483024,-0.029553523476043564,0.33393693696587556,2.940996955422713,-31.602516857077866,0.13489986378439336,7,0.1171879768371582,0.1679689884185791,0.5000002384185791,0.6250004768371582,0.08593797683715843,3,-0.01666666666666672,2.0,1.921875,2.1111322098267267,1.984375,1.399967448578927,2.03125,-0.01666666666666672 3778,2000-07-21,1.9375,1.953125,1.875,1.878906011581421,10936800.0,0.03333333333333344,-1.3529496242734098,-0.8333310727873184,39.495767286678166,41.85051981527854,0.02136535783364324,0.12387946829278551,0.37070930676502734,0.5000911801248629,16.564489279624894,0.078125,-0.10795215960898852,-0.09687523841857892,-0.3705019840227961,0.17675150718563826,-0.2336886112206873,0.039938134383529666,0.26288319822655826,32.142639160156186,-4.244993275258473,0.1368133728021086,7,0.0546879768371582,0.1054689884185791,0.3203125,0.4804689884185791,-0.007812023162841575,4,-0.028225560342111766,1.2222071519154596,1.875,2.0,1.921875,2.1111322098267267,1.984375,-0.028225560342111766 3779,2000-07-24,1.9921879768371584,2.03125,1.9375,1.953125,7488800.0,0.02822605256111399,-1.6666485822985684,0.666672091991817,40.983606557377065,41.8290938308089,-0.0153398398044573,0.06255381490302958,0.29936599937348585,0.4526693782641862,15.574863024755736,0.09375,-0.09494665546484482,-0.035937261581420854,-0.3073005434196785,0.2354260202568368,-0.17161890250054967,0.09974437933770797,0.1998125574248688,76.19069763386366,37.78847126286392,0.13568164091912888,7,0.007812499999999778,0.050781011581420676,0.24218702316284157,0.4257810115814207,-0.054687976837158425,0,-0.05882375468564405,-1.3529496242734098,1.9375,1.2222071519154596,1.875,2.0,1.921875,-0.05882375468564405 3780,2000-07-25,1.9375,1.9921879768371584,1.921875,1.9921879768371584,3312800.0,-0.027451213175165412,1.5714235890102672,-1.3999951172471017,41.32229320568081,40.55869498625381,0.05492170462970747,0.10671526891710226,0.33415305629624736,0.5083916090330041,15.581822128188621,0.07031297683715843,-0.07907644444624706,-0.08046898841857919,-0.34929661668579515,0.18835863984863677,-0.21488280255218717,0.05394482571502879,0.24628552357678668,42.856976774602245,0.47996907525597976,0.134413814133608,7,0.0625004768371582,0.1054689884185791,0.296875,0.4804689884185791,0.0,1,0.008064516129032251,-1.6666485822985684,1.9921879768371584,-1.3529496242734098,1.9375,1.2222071519154596,1.875,0.008064516129032251 3781,2000-07-26,2.013672113418579,2.03125,1.921875,1.9453129768371584,3128000.0,0.03931463918378286,1.113222148774797,-1.2499847413439733,60.506303921420155,41.959491761822036,-0.02408986437069105,0.01322350898306146,0.23578437400173158,0.43507937107686967,15.476880011647525,0.109375,-0.06605595144852572,0.007128918170928866,-0.24013302626709976,0.2543908626089575,-0.11650205404808567,0.13075989038994318,0.16206269968667186,89.28582846746089,41.51119691062358,0.12363097221901435,7,-0.013671636581420898,0.029296875,0.2128903865814209,0.404296875,-0.1230471134185791,2,-0.01066913348913956,1.5714235890102672,1.9375,-1.6666485822985684,1.9921879768371584,-1.3529496242734098,1.9375,-0.01066913348913956 3782,2000-07-27,2.015625,2.085937976837158,2.007812976837158,2.023437976837158,6184000.0,0.0009698135900115812,-5.666802303106753,-0.11429308835480072,60.60602324143334,43.18310868618218,-0.026365917997431598,-0.010819743460324105,0.2127111186421322,0.43477931642469514,15.686299626950811,0.078125,-0.04925563443655823,0.022753703594207808,-0.18596890979943437,0.23147631698784976,-0.08160760310261317,0.12711501029102878,0.15222011684314607,66.66651596291784,14.136979516873758,0.10436130669682102,7,-0.0390620231628418,0.0273439884185791,0.20800775289535522,0.4023439884185791,-0.015625,3,-0.04263542234435547,1.113222148774797,2.013672113418579,1.5714235890102672,1.9375,-1.6666485822985684,1.9921879768371584,-0.04263542234435547 3783,2000-07-28,1.9375,2.007812976837158,1.9296879768371584,2.0,4260800.0,-0.03875968992248058,-1.0000244143605326,7.999511748550503,54.20557655658097,44.24868556853733,0.02773088038390603,0.050837289616617376,0.27567639365769736,0.5152423176972074,15.716295109449007,0.08593702316284157,-0.05797940524846856,-0.04326189756393428,-0.2336449584789051,0.14712116335103675,-0.1384534280214198,0.051929632893551236,0.22261321450628335,9.523781843547004,-45.37612296681484,0.09519153045748548,7,0.0390629768371582,0.1054689884185791,0.25390625,0.4804689884185791,0.046875,4,0.012097020303049488,-5.666802303106753,2.015625,1.113222148774797,2.013672113418579,1.5714235890102672,1.9375,0.012097020303049488 3784,2000-07-31,1.921875,1.9453129768371584,1.9140629768371584,1.9296879768371584,3259200.0,-0.008064516129032251,-1.6667209212427516,0.1250076293945348,52.777774638112795,46.04784559655169,0.029289553512763744,0.052542985395482855,0.2753956699881748,0.533387682906449,15.409801880263807,0.03125,-0.06061503671912227,-0.048339998722076505,-0.22621666589338796,0.12953666844923495,-0.13727833230773223,0.04059833486357922,0.23066095021615762,4.545177112926013,-52.506866374727146,0.08893833358565573,7,0.0546879768371582,0.1210939884185791,0.22265625,0.4960939884185791,0.07031297683715843,0,0.004065288760797925,-1.0000244143605326,1.9375,-5.666802303106753,2.015625,1.113222148774797,2.013672113418579,0.004065288760797925 3785,2000-08-01,1.9453129768371584,1.9765629768371584,1.9140629768371584,1.921875,2500800.0,0.012195370061610866,-2.2000390629768796,-2.999877937137569,45.16133266391683,47.59910851407206,-0.00030404993054999885,0.01251835561309167,0.23524081835060495,0.5130061868777422,14.994180805138141,0.0625,-0.0737685582161931,-0.013964521884918035,-0.16679122827832926,0.1388621845084932,-0.09037787508162354,0.06244883131178747,0.199797254374676,18.181818181818205,-32.05632498192044,0.07641335319670561,8,0.031249999999999778,0.09765601158142068,0.16992151737213113,0.4726560115814207,-0.0625,1,-0.004016308393655743,-1.6667209212427516,1.921875,-1.0000244143605326,1.9375,-5.666802303106753,2.015625,-0.004016308393655743 3786,2000-08-02,1.90625,1.953125,1.90625,1.9453129768371584,4541600.0,-0.02008056148408055,-1.3999707034826234,-1.6666531035745467,43.75001589453153,48.756521551747966,0.04057648710805806,0.03815495165384464,0.2552771868869699,0.5553037476499907,15.101926294625468,0.046875,-0.07688184133210374,-0.04326184988021842,-0.18212976196387887,0.09560606220344181,-0.11269580592204864,0.026172106161611808,0.23158302658759755,0.0,-43.92490458232106,0.06943395604183014,8,0.0742189884185791,0.1367189884185791,0.24023449420928955,0.5117189884185791,0.1484379768371582,2,0.016393442622950838,-2.2000390629768796,1.9453129768371584,-1.6667209212427516,1.921875,-1.0000244143605326,1.9375,0.016393442622950838 3787,2000-08-03,1.875,1.921875,1.8203129768371584,1.859375,4112800.0,-0.016393442622950838,-1.166678534734449,-0.39999511724710163,32.55818904947243,47.985679525391774,0.08026746898399639,0.07510130516005464,0.26624144589232746,0.5894523488910504,13.821089917950314,0.10156202316284157,-0.06848760717575386,-0.07568370103836064,-0.2114319045702846,0.06006450249356332,-0.1435578028043225,-0.0078095992723985486,0.2557013660558458,29.166412353515543,-8.35930822630355,0.06787410176596202,8,0.0781254768371582,0.1679689884185791,0.29492199420928955,0.5234375,0.140625,3,0.008333333333333304,-1.3999707034826234,1.90625,-2.2000390629768796,1.9453129768371584,-1.6667209212427516,1.921875,0.008333333333333304 3788,2000-08-04,1.8828129768371584,1.9140629768371584,1.828125,1.875,2537600.0,0.004166920979817856,1.4444414303830857,0.5000305175781392,37.6624261933317,47.61665948494228,0.07138862534830559,0.07351889087930097,0.24411172109149137,0.5828040425595977,12.471035551922856,0.08593797683715843,-0.048102042636188,-0.06943322420120213,-0.20103363152149023,0.06216718311908598,-0.13523342786134607,-0.003633020541058185,0.24089936189757055,40.0,5.569056778004388,0.06580020366014404,8,0.07031249999999978,0.15234351158142068,0.3066402673721311,0.5156245231628416,0.11718702316284157,4,0.06224039487963284,-1.166678534734449,1.875,-1.3999707034826234,1.90625,-2.2000390629768796,1.9453129768371584,0.06224039487963284 3789,2000-08-07,2.007812976837158,2.03125,1.875,1.878906011581421,2660800.0,0.0663900246799769,-1.285710299751849,16.499084528531725,51.724166960733484,48.772423235503695,-0.057174380680683035,-0.04258923265899095,0.10393743365119823,0.45671356554684195,10.751940731847661,0.15625,-0.023848198905768614,0.04853552579879761,-0.07889054339203261,0.17596159498962782,-0.015177508796617278,0.11224856039421272,0.10905011512287599,88.88908982812912,53.383201865146326,0.06371303459541505,8,-0.0546875,0.007812023162841797,0.17382776737213135,0.3906245231628418,-0.04687499999999978,0,-0.011673386469530311,1.4444414303830857,1.8828129768371584,-1.166678534734449,1.875,-1.3999707034826234,1.90625,-0.011673386469530311 3790,2000-08-08,2.023437976837158,2.054687976837158,1.9921879768371584,2.007812976837158,4620000.0,0.0077820993191375365,-1.6666666666666825,0.12121144865214778,58.0246988001739,48.496689333142996,-0.06629917219861436,-0.04903762855471849,0.07401428417497868,0.43384070893913673,8.980365471726092,0.06249999999999978,-0.009430746262846013,0.05673862695693965,-0.06726464756574524,0.18074190147962432,-0.005263010304402904,0.11874026421828199,0.08671285328367517,86.66666666666666,46.3063977190794,0.062001637261342384,8,-0.0703125,-0.007812976837158203,0.1523435115814209,0.3749995231628418,-0.0703129768371582,1,-0.015444011804526259,-1.285710299751849,2.007812976837158,1.4444414303830857,1.8828129768371584,-1.166678534734449,1.875,-0.015444011804526259 3791,2000-08-09,2.09375,2.125,2.023437976837158,2.027343988418579,3954400.0,0.03474879090326599,-1.736855631189908,4.2499847412109375,66.66661822620725,49.17008877589566,-0.13863672451923614,-0.11931391099450117,-0.013284844966230835,0.35973469982996287,8.472568366602463,0.1015620231628418,0.0018315119321896667,0.12314440011978145,-0.011788589185530718,0.2580773894250936,0.05567790546712548,0.19061089477243764,-0.3125,89.74357369224147,42.8055722905488,0.06746649465265613,8,-0.1210935115814209,-0.078125,0.0820314884185791,0.3046875,-0.14843702316284157,2,-0.10074604091359596,-1.6666666666666825,2.023437976837158,-1.285710299751849,2.007812976837158,1.4444414303830857,1.8828129768371584,-0.10074604091359596 3792,2000-08-10,2.007812976837158,2.09375,2.007812976837158,2.078125,2208000.0,-0.041044548376282686,-1.4444474585466753,-1.058820150290636,55.17243798455323,49.27751782344813,-0.06026151404241875,-0.03453202231883168,0.053749564653532644,0.44333539374478015,8.00902239477536,0.0859370231628418,0.015318020534259347,0.03681672811508174,-0.09851921733753644,0.17215267356769992,-0.030851244611227457,0.10448470084139094,-0.21968797683715824,60.52647640830592,11.232945607417456,0.06766797272630912,8,-0.0351564884185791,-0.0507814884185791,0.16992151737213135,0.3906245231628418,-0.1171879768371582,3,0.02334629795741261,-1.736855631189908,2.09375,-1.6666666666666825,2.023437976837158,-1.285710299751849,2.007812976837158,0.02334629795741261 3793,2000-08-11,2.054687976837158,2.078125,2.0,2.0,2156000.0,0.02334629795741261,-1.8571179450514,-0.777789834186701,54.65115618874313,49.48567132907372,-0.09919686790818871,-0.0903462003193618,-0.0033098904452746325,0.391129594374795,8.243279291148866,0.078125,0.004171196864932947,0.08642607927322388,-0.03898375761906259,0.21183591616551056,0.023721160827080645,0.1491309977193671,-0.2598254768371582,71.87519073486328,24.910599619852434,0.06270491844614334,8,-0.0820314884185791,-0.078125,0.07617151737213135,0.3359370231628418,-0.2109379768371582,4,-0.019011634504859987,-1.4444474585466753,2.007812976837158,-1.736855631189908,2.09375,-1.6666666666666825,2.023437976837158,-0.019011634504859987 3794,2000-08-14,2.105468988418579,2.125,2.046875,2.066406011581421,4188800.0,0.024714707125307545,1.0,0.71428820549486,62.573112774011165,51.42031356352865,-0.13543920312034508,-0.14259261500857123,-0.06213226279822415,0.3366311224299574,8.622384333478575,0.078125,-0.006538812020455698,0.1334961414337159,-0.0036085753415453503,0.2706008582089774,0.06494378304608528,0.20204849982134654,-0.304003738418579,85.29424436410112,36.248172767222655,0.06855235838763073,8,-0.1328125,-0.1289060115814209,0.005859255790710449,0.2851560115814209,-0.2617189884185791,0,-0.05009287194384038,-1.8571179450514,2.054687976837158,-1.4444474585466753,2.007812976837158,-1.736855631189908,2.09375,-0.05009287194384038 3795,2000-08-15,2.074218988418579,2.148437976837158,2.070312976837158,2.132812976837158,2440000.0,-0.014842298875877513,-1.3529496242734098,-1.4999877931177599,54.858934169278996,52.65463781627837,-0.09385030246179027,-0.10990131264925362,-0.039452546739388694,0.3639442044492127,8.40005282298117,0.078125,-0.006346463319565565,0.09775394201278687,-0.046749530096685366,0.24225741412225932,0.025502205958050528,0.17000567806752298,-0.266283043418579,50.0,5.794316149544052,0.07225173605473621,8,-0.0898435115814209,-0.0898435115814209,0.0019530057907104492,0.3164060115814209,-0.2695310115814207,1,-0.05461381474855176,1.0,2.105468988418579,-1.8571179450514,2.054687976837158,-1.4444474585466753,2.007812976837158,-0.05461381474855176 3796,2000-08-16,1.890625,1.921875,1.828125,1.921875,17260800.0,-0.08851234582446588,5.0,0.5333311632032747,42.23301431125424,53.729618400920785,0.09755292756184386,0.07508090185590466,0.13376479638000838,0.5428679540938708,8.033160413209487,0.2460939884185791,-0.007668110631167124,-0.08427754640579233,-0.23190835632018603,0.06335326350860115,-0.15809295136298918,-0.010462141448595474,-0.06906897372651355,19.512166074924263,-20.9496745603437,0.07381540495719677,8,0.0976564884185791,0.0937504768371582,0.16210949420928955,0.5,-0.109375,2,0.03305785123966931,-1.3529496242734098,2.074218988418579,1.0,2.105468988418579,-1.8571179450514,2.054687976837158,0.03305785123966931 3797,2000-08-17,1.84375,1.90625,1.828125,1.859375,12950400.0,-0.024793388429752095,-2.3333333333333335,0.5,43.93939767585667,54.42705967675688,0.15592625752113132,0.1259523326516918,0.17151938560663504,0.5831310551394222,7.504240423522712,0.078125,-0.00456132342892257,-0.1295900464057922,-0.2822487367104376,0.023068643898853214,-0.205919391558115,-0.05326070125346938,0.3046879768371582,4.878041518731066,-37.86566460113582,0.07632934515232274,8,0.1445314884185791,0.1406254768371582,0.20507824420928955,0.546875,-0.0625,3,0.05508500438625541,5.0,1.890625,-1.3529496242734098,2.074218988418579,1.0,2.105468988418579,0.05508500438625541 3798,2000-08-18,1.8828129768371584,1.8984379768371584,1.828125,1.8359379768371584,5144800.0,0.021186699301509737,-1.2499809268046969,-3.0,47.54905246025241,53.96315806559232,0.13059694460007276,0.08704512321202995,0.12863904525870207,0.5374914676127263,7.013184680682387,0.07031297683715843,0.004179917817294765,-0.08779271841049163,-0.24504432208030624,0.06945888525932298,-0.16641852024539872,-0.009166916575584327,0.25921874046325644,17.073294181571946,-29.242251690403158,0.07862580183490726,8,0.10546851158142068,0.10156249999999978,0.14843702316284157,0.5078120231628416,-0.11718797683715843,4,0.004149123284652889,-2.3333333333333335,1.84375,5.0,1.890625,-1.3529496242734098,2.074218988418579,0.004149123284652889 3799,2000-08-21,1.875,1.8828129768371584,1.859375,1.878906011581421,2523200.0,-0.004149629800344279,2.999674512276876,-0.0833282470703125,45.499974975616475,52.571522085085945,0.13140814422237534,0.09025599375396087,0.13221332195912616,0.5343743607511584,7.143027285331273,0.023437976837158425,0.024741092921704455,-0.08974629640579224,-0.2522570704997147,0.07276447768813021,-0.17100168345275346,-0.008490909358831011,0.26075358295440676,14.634124556193198,-33.78441446791932,0.08125538704696124,8,0.1132814884185791,0.1093754768371582,0.15429699420928955,0.515625,-0.1171870231628418,0,-0.01666666666666672,-1.2499809268046969,1.8828129768371584,-2.3333333333333335,1.84375,5.0,1.890625,-0.01666666666666672 3800,2000-08-22,1.953125,1.953125,1.859375,1.875,3968000.0,0.04166666666666674,1.4,-20.001220777635353,52.857141196323234,51.03713574843217,0.04722675860042935,0.014083676571253534,0.05293676178849349,0.447783235073663,6.943341618609347,0.09375,0.04264082606702169,-0.012402546405792192,-0.1745115463767002,0.1497064535651158,-0.0934570463912463,0.0686519535796617,0.17647601129531854,100.0,43.579066193886845,0.08105449998545394,8,0.0351564884185791,0.0312504768371582,0.07617199420928955,0.4375,-0.171875,1,-0.05600000000000005,2.999674512276876,1.875,-1.2499809268046969,1.8828129768371584,-2.3333333333333335,1.84375,-0.05600000000000005 3801,2000-08-23,1.9921879768371584,2.023437976837158,1.949218988418579,1.953125,3943200.0,0.020000244140625068,-2.1666768391927085,0.5000061035156278,57.075492340096716,51.24858623238145,-0.008669527830437174,-0.028112717555350608,0.014915423990663923,0.39665303160185794,7.0610804525535,0.0742189884185791,0.04213452841914567,0.027734637260437234,-0.1333123373850149,0.1887816119058896,-0.05278885006228884,0.1082581245831633,0.13138351423225392,84.00003906240474,23.134740433764108,0.08052348732272616,8,-0.003906488418579324,-0.007812500000000222,0.007812261581420676,0.3984370231628416,-0.19531297683715843,2,-0.09411762453143557,1.4,1.953125,2.999674512276876,1.875,-1.2499809268046969,1.8828129768371584,-0.09411762453143557 3802,2000-08-24,1.9296879768371584,1.9921879768371584,1.9140629768371584,1.96875,5852800.0,-0.031372541510478524,-1.2222372927333902,-0.9999755862355082,52.654865822653534,51.026776191704826,0.04646981515861981,0.029111554876681156,0.08102643239932372,0.4499679396954297,7.374246146895325,0.078125,0.03373354636936177,-0.03046851158142072,-0.19034836200870076,0.12941133884585931,-0.11040843679506085,0.04947141363221941,0.18797458441086579,52.00011718721401,-11.029262305168928,0.07993992521364002,8,0.058593511581420676,0.05468749999999978,0.08007800579071023,0.4609370231628416,-0.11718797683715843,3,-0.0769233050207706,-2.1666768391927085,1.9921879768371584,1.4,1.953125,2.999674512276876,1.875,-0.0769233050207706 3803,2000-08-25,1.9609379768371584,1.988281011581421,1.921875,1.921875,4012000.0,0.01619432798209175,-2.399946289718143,-1.0000244143605381,47.02970476527163,49.299730857400434,0.0005843168981911617,-0.0003083065089446446,0.04954343618550783,0.41061926294249695,7.257443323697363,0.0664060115814209,0.01239381264897288,-0.00039041042327858655,-0.15991422058396032,0.15913339973740337,-0.08015231550361945,0.07937149465706228,0.15093383318590514,61.904872625812125,2.057899875207852,0.07976190508034095,8,0.027343511581420676,0.023437499999999778,0.05664050579071023,0.4296870231628416,-0.20312500000000022,4,-0.09163368702103536,-1.2222372927333902,1.9296879768371584,-2.1666768391927085,1.9921879768371584,1.4,1.953125,-0.09163368702103536 3804,2000-08-28,1.9296879768371584,1.9921879768371584,1.9296879768371584,1.9765629768371584,4304800.0,-0.01593625110489416,-1.6666666666666667,-1.1999853517413048,44.174760733440685,48.11260047564062,0.004780279009738431,0.033262415060304695,0.07868135581269242,0.43400562299570633,7.033631034905436,0.0625,0.004767711557713827,-0.0320310592651365,-0.19118590753954634,0.12712378900927357,-0.11160848340234142,0.047546364872068425,0.17650889698544403,42.857308938718106,-13.035468543936929,0.079577424137205,8,-0.003906488418579324,0.05468749999999978,0.08789050579071023,0.4609370231628416,-0.109375,0,-0.08502046901181648,-2.399946289718143,1.9609379768371584,-1.2222372927333902,1.9296879768371584,-2.1666768391927085,1.9921879768371584,-0.08502046901181648 3805,2000-08-29,1.9375,1.9609379768371584,1.9296879768371584,1.957031011581421,4790400.0,0.004048334889688032,1.2856146408237272,0.4166615804036458,39.47369097342017,47.80600899365905,-0.027339910619256003,0.02617716869495257,0.07081935221545699,0.417796579796228,7.062937916448725,0.03125,-0.006597365669009259,-0.02382838726043701,-0.1831910078613137,0.13553423334043946,-0.10350969756087514,0.055852923040001334,0.16313543634615035,21.428135463169482,-28.935925940314462,0.07968131030043828,8,-0.011718511581420898,0.0468754768371582,0.08398473262786865,0.453125,-0.0625,1,-0.09274168937437,-1.6666666666666667,1.9296879768371584,-2.399946289718143,1.9609379768371584,-1.2222372927333902,1.9296879768371584,-0.09274168937437 3806,2000-08-30,1.9375,1.9453129768371584,1.921875,1.9296879768371584,6352800.0,0.0,-1.0000000000000189,-0.39998046851156716,44.64282859754494,47.884167984957756,-0.022340813072570187,0.030186033100672915,0.06900531461043435,0.4089400738918023,7.032040550509236,0.023437976837158425,-0.029898846164296833,-0.025390887260436923,-0.18308375876365712,0.13230198424278328,-0.1042373230120468,0.05345554849117318,0.15768522761922732,29.999389648437212,-18.291052754780882,0.07884643575161004,8,-0.011718511581420898,0.0468754768371582,0.08398473262786865,0.453125,-0.2109370231628418,2,-0.08064516129032262,1.2856146408237272,1.9375,-1.6666666666666667,1.9296879768371584,-2.399946289718143,1.9609379768371584,-0.08064516129032262 3807,2000-08-31,1.890625,1.9296879768371584,1.8671879768371584,1.90625,4569600.0,-0.024193548387096753,-1.0000305180438076,-2.000122077763592,37.49998183480133,46.767604582129856,0.035629480109626854,0.08252261592579635,0.1160027714701255,0.445348645658036,6.538370131117829,0.07031202316284157,-0.04728510965607913,-0.0730471372604371,-0.2290523946285168,0.08295812010764281,-0.15104976594447717,0.004955491423602965,0.19921902306684292,18.74961853027326,-25.460448406974955,0.07800262868403995,8,0.0507814884185791,0.0937504768371582,0.13085973262786865,0.5,-0.125,3,-0.04958677685950408,-1.0000000000000189,1.9375,1.2856146408237272,1.9375,-1.6666666666666667,1.9296879768371584,-0.04958677685950408 3808,2000-09-01,2.0,2.03125,1.8984379768371584,1.917968988418579,4535200.0,0.05785123966942152,-1.1935534680971336,-5.2499847412109375,42.622946445575245,46.4479347454586,-0.06188196229378562,-0.018575243553583753,0.005505112595126427,0.32379159017780035,5.9651390239946185,0.140625,-0.03732607946965416,0.030468511581420943,-0.12150008726491501,0.18243711042775668,-0.045515787841746924,0.10645281100458881,0.08460964260550607,80.95232559153408,40.20666855937962,0.07598429942316791,9,-0.0546875,-0.015624523162841797,0.009765982627868652,0.390625,-0.25,4,-0.09375,-1.0000305180438076,1.890625,-1.0000000000000189,1.9375,1.2856146408237272,1.9375,-0.09375 3809,2000-09-05,1.984375,2.015625,1.9609379768371584,1.9765629768371584,3284000.0,-0.0078125,-1.800009765744231,0.09523255915340816,43.575412898718305,45.41663160128028,-0.03253156786703637,-0.005055381227220934,0.017284155475101315,0.32726948815033285,6.398897022591246,0.054687023162841575,-0.025180053927341906,0.01601541042327881,-0.13506912635933332,0.16709994720589072,-0.05952685796802726,0.09155767881458488,0.095104949753396,71.42848838730113,30.53761060788625,0.07554226839130597,9,-0.0351560115814209,4.76837158203125e-07,0.025390982627868652,0.40625,-0.2578120231628418,1,-0.11417298805056597,-1.1935534680971336,2.0,-1.0000305180438076,1.890625,-1.0000000000000189,1.9375,-0.11417298805056597 3810,2000-09-06,1.9921879768371584,2.007812976837158,1.9609379768371584,1.996093988418579,2160800.0,0.003937248169906704,2.4285415340616634,-0.4999999999999858,59.7015115725073,45.708411515992566,-0.03824233250414655,-0.01615799780620475,0.00488115278342538,0.30710678585028783,6.74028069262819,0.04687499999999978,-0.018160818308956106,0.025390887260437145,-0.12393136202937405,0.17471313655024834,-0.049270237384468674,0.10005201190534274,0.08226487392116977,76.19069763386366,31.24906778391363,0.07466112464490565,9,-0.042968988418579324,-0.007812500000000222,0.017578005790710227,0.3281245231628416,-0.3281250000000002,2,-0.08627448915381597,-1.800009765744231,1.984375,-1.1935534680971336,2.0,-1.0000305180438076,1.890625,-0.08627448915381597 3811,2000-09-07,1.8828129768371584,2.0,1.84375,1.9765629768371584,16573600.0,-0.054901947643337445,1.2222372927333833,24.00146493316379,53.3333658853372,45.78380041184631,0.06033064277874822,0.08074363505475923,0.10502636424916312,0.405616053535202,6.65817781778467,0.15625,-0.010532475473384428,-0.07343726158142072,-0.21457769591789488,0.06770317275505322,-0.1440074787496577,-0.0028670444131837503,0.18671331690600312,20.833587646484496,-27.970593791982488,0.07057021716823701,9,0.054687023162841575,0.10156249999999978,0.12695300579071023,0.3749995231628416,-0.10937500000000022,3,-0.004149629800344279,2.4285415340616634,1.9921879768371584,-1.800009765744231,1.984375,-1.1935534680971336,2.0,-0.004149629800344279 3812,2000-09-08,2.054687976837158,2.078125,1.8515629768371584,1.871093988418579,17316800.0,0.0912862839349684,-1.0350856152832215,-1.9583358764648438,61.956505874625975,47.44233386844124,-0.10275412385291105,-0.09216489062310318,-0.07578267256540738,0.22576034849012672,6.471143700105864,0.22656202316284157,-0.011439862570569836,0.09609398841857919,-0.05011736872022521,0.2423053455573836,0.02298830984917677,0.1691996669879814,-0.2265629768371582,90.00020345052083,35.64631661979266,0.07310567856940225,9,-0.0937504768371582,-0.0703125,-0.0429689884185791,0.2031245231628418,-0.3828129768371582,4,-0.15969578042944144,1.2222372927333833,1.8828129768371584,2.4285415340616634,1.9921879768371584,-1.800009765744231,1.984375,-0.15969578042944144 3813,2000-09-11,2.015625,2.046875,2.0,2.0,4734400.0,-0.019011634504859987,-5.0,0.08510627245798644,59.3749880790862,49.131248017957404,-0.061595420058351724,-0.059214418877948205,-0.04276582561193765,0.25715815841693557,6.3454958261280865,0.0546879768371582,-0.020711540604192002,0.05898416042327881,-0.08279888392458412,0.20076720477114174,-0.011907361750652878,0.12987568259721027,-0.1825000000000001,73.33333333333333,13.37869028851545,0.07089152217393152,9,-0.0546875,-0.0273435115814209,-0.017577767372131348,0.2421875,-0.359375,0,-0.12403100775193798,-1.0350856152832215,2.054687976837158,1.2222372927333833,1.8828129768371584,2.4285415340616634,1.9921879768371584,-0.12403100775193798 3814,2000-09-12,2.0,2.039062976837158,1.9921879768371584,2.0,2631200.0,-0.007751937984496138,-5.000366233290748,0.0,53.40908618013392,50.67962526314781,-0.03905481697743962,-0.054700549706723445,-0.03198202490990254,0.26282868527947967,5.834088507878991,0.04687499999999978,-0.021445494574151347,0.04863260984420781,-0.07673889194200445,0.17400411163042007,-0.014053141048898432,0.11131836073731405,-0.1619750000000002,66.66666666666666,11.290975911682374,0.06268575089310618,9,-0.0390625,-0.011718511581420898,-0.005859017372131348,0.2578125,-0.3671870231628418,1,-0.125,-5.0,2.015625,-1.0350856152832215,2.054687976837158,1.2222372927333833,1.8828129768371584,-0.125 3815,2000-09-13,1.9609379768371584,2.015625,1.9609379768371584,2.0,4421600.0,-0.019531011581420787,-1.800009765744231,-100.0,47.72727272727272,51.02234127756201,0.0041141657780510155,-0.025887671255231615,0.000677644756482465,0.29435238545507736,5.218738669081674,0.054687023162841575,-0.019503190362025746,0.015234637260437278,-0.09623215315864697,0.12670142767952153,-0.04049875794910496,0.07096803246997951,-0.11811097683715865,50.00020345052093,-1.6822149169499028,0.055733395209542125,9,-4.768371584251696e-07,0.027343511581420676,0.023437261581420676,0.2812495231628416,-0.21875000000000022,2,-0.11952188328670599,-5.000366233290748,2.0,-5.0,2.015625,-1.0350856152832215,2.054687976837158,-0.11952188328670599 3816,2000-09-14,1.953125,1.984375,1.9375,1.953125,8266400.0,-0.003984305944117694,-2.0,-0.0,51.851812780450665,52.61698916041195,0.01606616210214895,-0.013863038000073047,0.003880348032543779,0.29475456338078665,4.763363155203291,0.046875,-0.012232209298244534,0.004296660423278809,-0.10413149725484017,0.11272481810139778,-0.04991741841578046,0.058510739262338296,-0.10559204000000033,44.82747008744878,-6.5332507473236845,0.05421407883905943,9,0.0078125,0.0351564884185791,0.0312502384185791,0.265625,-0.2734370231628418,3,-0.14799975585937497,-1.800009765744231,1.9609379768371584,-5.000366233290748,2.0,-5.0,2.015625,-0.14799975585937497 3817,2000-09-15,1.9453129768371584,1.9609379768371584,1.921875,1.9375,5313600.0,-0.003999755859374843,-1.0000000000000113,100.0,48.717948717948715,53.29421163512011,0.03626514567712702,0.002053227852851114,0.014955747663635499,0.29478563850557227,4.336923379664332,0.039062976837158425,-0.0013393399130565697,-0.008593511581420632,-0.10516561058879303,0.08797858742595177,-0.056879561085106944,0.03969253792226568,-0.09316817603715877,18.75038146972674,-29.984572023139386,0.04828604950368621,9,0.015624523162841575,0.042968511581420676,0.048827767372131126,0.2734370231628416,-0.2500000000000002,4,-0.08835339199733716,-2.0,1.953125,-1.800009765744231,1.9609379768371584,-5.000366233290748,2.0,-0.08835339199733716 3818,2000-09-18,1.890625,1.9453129768371584,1.875,1.941406011581421,5687200.0,-0.02811268802929301,1.3999674485789164,-6.499572779981506,46.91354489659822,53.665115190440105,0.08248037921298645,0.060456084733470306,0.07233890565357548,0.34179463906357643,4.043383961874846,0.07031297683715843,0.0033079121529617783,-0.0636720895767211,-0.15908974981894186,0.03174557066549988,-0.1113809196978317,-0.0159632594556105,-0.033960595216000256,9.523781843547004,-38.30416860680901,0.04770883012111049,9,0.0703125,0.0976564884185791,0.0742189884185791,0.328125,-0.21875,0,-0.11570247933884292,-1.0000000000000113,1.9453129768371584,-2.0,1.953125,-1.800009765744231,1.9609379768371584,-0.11570247933884292 3819,2000-09-19,1.84375,1.890625,1.8125,1.875,9792000.0,-0.024793388429752095,1.5,0.6153875046363462,43.023265716885284,51.81197676203765,0.11992092776840724,0.11053717223928317,0.1209162464906357,0.38213704865507037,3.924172935683629,0.078125,0.016628159529622932,-0.10898458957672119,-0.21068623727078917,-0.0072829418826532155,-0.1598354134237554,-0.0581337657296872,0.234375,15.384615384615385,-34.304586276780654,0.05085082384703402,9,0.1015625,0.1367189884185791,0.13085973262786865,0.375,-0.1875,1,-0.10169491525423724,1.3999674485789164,1.890625,-1.0000000000000113,1.9453129768371584,-2.0,1.953125,-0.10169491525423724 3820,2000-09-20,1.84375,1.8515629768371584,1.828125,1.839843988418579,3603200.0,0.0,1.3999609389304273,-0.12499237060546875,43.023265716885284,50.6664100766541,0.1080089884415687,0.10743097649299349,0.12240184252167863,0.3740412179057824,4.450579790391977,0.023437976837158425,0.018284870631488204,-0.10351583957672128,-0.21628916905359885,0.009257489900156513,-0.15990250431516007,-0.047129174838282495,0.22906249999999995,18.181818181818183,-32.593589459855195,0.05638666473843889,9,0.1015625,0.1367189884185791,0.13085973262786865,0.3359375,-0.21875,2,-0.11440652103747351,1.5,1.84375,1.3999674485789164,1.890625,-1.0000000000000113,1.9453129768371584,-0.11440652103747351 3821,2000-09-21,1.8046879768371584,1.8359379768371584,1.7890629768371582,1.8203129768371584,5793600.0,-0.021186182054422575,1.0000000000000095,-4.000244155527071,43.529452313984734,48.6189596810273,0.1506678959568395,0.13884435729677724,0.15799272971099976,0.4033258916304441,5.102261939502678,0.0546870231628418,0.018701652842891603,-0.13320286273956272,-0.26049225475924165,-0.0059134707198837955,-0.19684755874940207,-0.06955816672972337,0.26291827316284144,9.090909090909207,-43.846257280235406,0.06364469600983941,9,0.11328101158142068,0.12890601158142068,0.17968749999999978,0.3046870231628416,-0.17187500000000022,3,-0.034632025481510564,1.3999609389304273,1.84375,1.5,1.84375,1.3999674485789164,1.890625,-0.034632025481510564 3822,2000-09-22,1.78125,1.8203129768371584,1.65625,1.792968988418579,11889600.0,-0.012987273776952302,3.941137611253299,0.7500152587890625,31.08111228965589,45.47519570442394,0.1466628753940047,0.15872969954753868,0.17811936944885076,0.41762417781441474,6.424084335786315,0.16406297683715843,0.00522214717869085,-0.1492189407348632,-0.2945531641042458,-0.00388471736548035,-0.2218860524195545,-0.07655182905017188,0.27521451907348604,43.243171909357955,-5.89620412089203,0.07266711168469138,9,0.0664064884185791,0.0859375,0.20507848262786865,0.28125,-0.1484370231628418,4,-0.057017276161595354,1.0000000000000095,1.8046879768371584,1.3999609389304273,1.84375,1.5,1.84375,-0.057017276161595354 3823,2000-09-25,1.78125,1.78125,1.75,1.765625,4678400.0,0.0,3.0,-1.3333062071491057,31.944475056160726,43.09023891287136,0.12283826801857867,0.15239085849170841,0.17121373713159804,0.4111360529032302,7.817339656850794,0.03125,0.0031292252879395743,-0.14023454189300533,-0.29921366329833665,0.018744579512326,-0.21972410259567088,-0.060744981190339775,0.25120164792907707,53.333333333333336,6.723664615034956,0.07948956070266565,9,0.0546875,0.0859375,0.20507848262786865,0.28125,-0.1328120231628418,0,-0.048245346337034034,3.941137611253299,1.78125,1.0000000000000095,1.8046879768371584,1.3999609389304273,1.84375,-0.048245346337034034 3824,2000-09-26,1.765625,1.7890629768371582,1.734375,1.7578129768371582,7544800.0,-0.00877192982456143,1.0,0.499969482421875,30.136961103915993,41.13575984360949,0.11367505042034365,0.16347596184508117,0.18212774935614862,0.4183697937622397,9.286201333154784,0.0546879768371582,-0.021619001430936757,-0.14765639305114742,-0.32112398892647187,0.025811202824177037,-0.23439019098880953,-0.06092259511348508,0.24425454905333233,55.999863281583714,12.589526577244754,0.08673379793766227,9,0.0546875,0.1015625,0.22070348262786865,0.28125,-0.0351560115814209,1,-0.053097345132743334,3.0,1.78125,3.941137611253299,1.78125,1.0000000000000095,1.8046879768371584,-0.053097345132743334 3825,2000-09-27,1.7578129768371582,1.765625,1.7578129768371582,1.761718988418579,4104000.0,-0.0044245086939989076,-3.0,-0.5,36.66666666666663,39.44852138652238,0.10017853501221974,0.16562788847243537,0.18655203054071867,0.4165372437721002,10.834442119641718,0.007812023162841797,-0.0438549232000498,-0.1464840650558472,-0.3328068176241681,0.03983868751247388,-0.23964544134000776,-0.053322688771686666,0.2308487992729742,56.521854508495736,9.832058048291515,0.0931613762841605,9,0.0507810115814209,0.1093745231628418,0.22851550579071045,0.2851560115814209,0.3046870231628418,2,-0.057778033371844284,1.0,1.765625,3.0,1.78125,3.941137611253299,1.78125,-0.057778033371844284 3826,2000-09-28,1.78125,1.78125,1.734375,1.761718988418579,9044000.0,0.013333058449148671,3.8000585944652645,-5.000244155527071,7.316935196942879,34.848408773077296,0.0556492221212217,0.1369039479465779,0.16194462782429286,0.38361876995422284,12.523928188847908,0.046875,-0.06045079168308676,-0.11523454189300542,-0.30866301830229137,0.07819393451628032,-0.21194878009764828,-0.01852030368836255,0.18746706954352454,76.19025474837593,33.53398983157267,0.09671423820464291,9,0.0195314884185791,0.0859375,0.20507848262786865,0.2617189884185791,0.3125,3,-0.08771929824561409,-3.0,1.7578129768371582,1.0,1.765625,3.0,1.78125,-0.08771929824561409 3827,2000-09-29,1.796875,1.8203129768371584,1.765625,1.765625,4771200.0,0.00877192982456143,-2.500030517578139,1.6000195314884216,13.157776385743432,31.09776782742676,0.018722896351183405,0.12005035994810753,0.14681783399633241,0.3570100001595118,13.555972398034799,0.054687976837158425,-0.07041898354280773,-0.09492204189300546,-0.29342565821351574,0.10358157442750504,-0.19417385005326082,0.0043297662672499015,0.1530940453709131,72.72686919128847,32.548564378588104,0.09925180816025525,9,-0.0234375,0.0703125,0.18945348262786865,0.2460939884185791,0.28125,4,-0.09130408245584243,3.8000585944652645,1.78125,-3.0,1.7578129768371582,1.0,1.765625,-0.09130408245584243 3828,2000-10-02,1.8125,1.8203129768371584,1.7890629768371582,1.796875,4903200.0,0.008695652173912993,-1.0000610370189662,0.5,18.42095118778009,28.364177324192852,-0.01022480572481177,0.0945033300663396,0.1298680058968431,0.33112903967358864,14.795306426277968,0.03125000000000022,-0.08414347622005103,-0.06992204189300533,-0.2645822507041533,0.12473816691814266,-0.1672521462985792,0.027408062512568554,0.11984590264865824,90.9085864891106,51.84685588493953,0.09733010440557398,10,-0.0585935115814209,0.0546875,0.17382848262786865,0.2304689884185791,0.3417971134185791,0,-0.0991376679519127,-2.500030517578139,1.796875,3.8000585944652645,1.78125,-3.0,1.7578129768371582,-0.0991376679519127 3829,2000-10-03,1.7578129768371582,1.8203129768371584,1.7421879768371582,1.8125,3364000.0,-0.030172150710533363,1.222207151915466,-3.499969482421875,17.499900817568403,25.528247890935425,0.03463201899565482,0.13844474669116957,0.18080439120526615,0.37451425508150393,16.22920412495023,0.07812500000000022,-0.0976626560157452,-0.11328096389770503,-0.3093241015559589,0.08276217376054884,-0.21130253272683186,-0.015259395068578208,0.15796717165258056,27.27313080871126,-9.97513852402238,0.0980215688291269,10,-0.011718988418579102,0.1093745231628418,0.22851550579071045,0.2851560115814209,0.484375,1,-0.06222220534336875,-1.0000610370189662,1.8125,-2.500030517578139,1.796875,3.8000585944652645,1.78125,-0.06222220534336875 3830,2000-10-04,1.8203129768371584,1.8671879768371584,1.734375,1.75,5143200.0,0.03555554591049659,-1.615381726160019,-1.2857342157350045,31.91488809095577,24.237740755043312,-0.03524894583338756,0.06578069792017494,0.11696570546609775,0.2998384610622462,17.487476695878545,0.13281297683715843,-0.10533801989641933,-0.042187213897704856,-0.2308078139293015,0.14643338613389156,-0.13649751391350318,0.052123086118093465,0.07989536274319597,64.70600906907366,27.24260310496023,0.09431030001579825,10,-0.058593988418579324,0.046874523162841575,0.13476550579071023,0.22265601158142068,0.2968749999999998,2,-0.04935634122363153,1.222207151915466,1.7578129768371582,-1.0000610370189662,1.8125,-2.500030517578139,1.796875,-0.04935634122363153 3831,2000-10-05,1.875,1.90625,1.8046879768371584,1.8125,10448000.0,0.030042648631699365,-1.6000195314884307,0.8888828607661866,41.509347048249005,25.396433505998104,-0.08818715628322105,0.011044596721031308,0.05909223316887635,0.2317978507292362,18.31674365638955,0.10156202316284157,-0.10530043127516064,0.012890458106994629,-0.1755853144052426,0.20136623061923187,-0.08134742814912399,0.10712834436311325,-0.21875,81.81818181818183,40.25323536261439,0.09423788625611863,10,-0.0546875,-0.0078125,0.08007848262786865,0.1679689884185791,0.203125,3,0.10000000000000009,-1.615381726160019,1.8203129768371584,1.222207151915466,1.7578129768371582,-1.0000610370189662,1.8125,0.10000000000000009 3832,2000-10-06,1.7265629768371582,1.875,1.71875,1.859375,5094400.0,-0.07916641235351562,-1.1052563950182623,-2.1249923706054688,33.84612495363653,25.607727939050967,0.05774972388534172,0.14086091913289644,0.20248930133740206,0.3666310245155797,20.12788567892875,0.15625,-0.10924069859997232,-0.11914031505584721,-0.2936398531798332,0.055359223068138785,-0.20639008411784032,-0.0318905459938541,-0.06531297683715831,4.166920979817709,-39.738718542076775,0.08724976906199301,10,0.0859370231628418,0.1406245231628418,0.22851550579071045,0.3164060115814209,0.53125,4,0.21266934834632045,-1.6000195314884307,1.875,-1.615381726160019,1.8203129768371584,1.222207151915466,1.7578129768371582,0.21266934834632045 3833,2000-10-09,1.765625,1.765625,1.71875,1.71875,2345600.0,0.022624151963688277,1.0,-0.35294244364101146,42.187455296260616,26.946671738200372,0.018146509114286058,0.08654649334747022,0.16125590193399542,0.31767175151575344,22.036904066876197,0.046875,-0.11024155204853447,-0.06757829189300546,-0.22589314658224313,0.09073656279623221,-0.14673571923762418,0.011579135451613265,-0.0994750000000002,25.0,-21.58335369456482,0.0791574273446188,10,0.046875,0.1015625,0.19726598262786865,0.2773439884185791,0.3515629768371582,0,0.17699115044247793,-1.1052563950182623,1.7265629768371582,-1.6000195314884307,1.875,-1.615381726160019,1.8203129768371584,0.17699115044247793 3834,2000-10-10,1.75,1.765625,1.734375,1.7363280057907104,1412000.0,-0.008849557522123908,-2.5555796683734022,0.29166920979817706,40.90904046653313,27.418046604852208,0.03500295262135533,0.08693922635014806,0.17498691027116742,0.32308341326778045,24.049732721254554,0.03125,-0.10161747975729174,-0.07070329189300528,-0.21214601879504658,0.07073943500903601,-0.14142465534402593,1.807155801536453e-05,-0.07904800000000023,16.666666666666664,-32.125056043541825,0.07072136345102065,10,0.0625,0.1171875,0.2148439884185791,0.2929689884185791,0.375,1,0.23102692195347374,1.0,1.765625,-1.1052563950182623,1.7265629768371582,-1.6000195314884307,1.875,0.23102692195347374 3835,2000-10-11,1.7265629768371582,1.7578129768371582,1.7265629768371582,1.75,3114400.0,-0.013392584664481011,-1.666720921242701,-1.7142358901027996,42.1874552962606,31.29254883810973,0.059833081727555415,0.09688448657496984,0.1954629598611688,0.33569290277476727,25.883412546511774,0.03125,-0.09430317968178104,-0.08242156505584708,-0.21339264562848737,0.04854951551679321,-0.14790710534216722,-0.016936024769526936,-0.050905016837158534,4.166920979817709,-47.59583419420489,0.0654855402863201,10,0.0859370231628418,0.1406245231628418,0.24023425579071045,0.3164060115814209,0.3671870231628418,2,0.2986424514584223,-2.5555796683734022,1.75,1.0,1.765625,-1.1052563950182623,1.7265629768371582,0.2986424514584223 3836,2000-10-12,1.6640629768371582,1.7421879768371582,1.640625,1.7402340173721311,6063200.0,-0.036199085025263256,1.5365708424699034,3.2500305181990097,39.130411706792366,34.17839720711517,0.1161794891505108,0.1440013483062912,0.25547399113212377,0.38614355131137534,27.822813557767866,0.1015629768371582,-0.08571041042153071,-0.13046846389770517,-0.2582237475980389,-0.0027131801973714342,-0.19434610574787192,-0.06659082204753841,0.2421870231628418,10.000203450520834,-41.070536340688946,0.06387764185016682,10,0.1093745231628418,0.1953120231628418,0.30273425579071045,0.3789060115814209,0.421875,3,0.2723003914558828,-1.666720921242701,1.7265629768371582,-2.5555796683734022,1.75,1.0,1.765625,0.2723003914558828 3837,2000-10-13,1.7734379768371582,1.7734379768371582,1.6328129768371582,1.6347659826278689,7985600.0,0.06572768069624768,1.0281672705703344,-1.8205343295214658,49.39762402885581,37.62024974501247,0.0034982007250474734,0.02222940194467493,0.14583708735000944,0.26498339604254806,29.54089375462825,0.140625,-0.07991945060309691,-0.01249971389770499,-0.11888483478751377,0.09388540699210379,-0.06569227434260938,0.0406928465471994,0.12749952316284174,100.0,47.18242306219736,0.05319256044490439,10,-0.0039064884185791016,0.0820310115814209,0.1874997615814209,0.2695310115814209,0.2265620231628418,4,0.17180585232884016,1.5365708424699034,1.6640629768371582,-1.666720921242701,1.7265629768371582,-2.5555796683734022,1.75,0.17180585232884016 3838,2000-10-16,1.671875,1.75,1.6640629768371582,1.75,4684000.0,-0.05726897594597069,1.19998779296875,-0.5633797973806494,43.616996409300754,40.52214925520495,0.09277169416379971,0.11232274898122885,0.2457007157212776,0.35716956475241357,30.905008478912077,0.109375,-0.06888950999244203,-0.10312519073486337,-0.20917166298916245,0.0029212815194357145,-0.15614842686201302,-0.05010195460771372,0.2183375190734862,27.77743869357639,-23.61984656458844,0.05302323612714956,10,0.0976564884185791,0.1679689884185791,0.3007814884185791,0.3710939884185791,0.3203129768371584,0,0.35046757493063674,1.0281672705703344,1.7734379768371582,1.5365708424699034,1.6640629768371582,-1.666720921242701,1.7265629768371582,0.35046757493063674 3839,2000-10-17,1.65625,1.6953129768371582,1.625,1.671875,2620800.0,-0.009345794392523366,1.2499809268047057,0.2,43.15784063348271,41.77136620437461,0.10334249601793055,0.11929689823153855,0.2553800263687449,0.3622337560091333,31.907494876730063,0.0703129768371582,-0.06281773660901524,-0.10937519073486324,-0.22273077179133316,0.003980390321606686,-0.1660529812630982,-0.052697400206628275,0.22366653738403297,21.052563950182623,-28.46976607259434,0.05667779052823498,10,0.109375,0.1757814884185791,0.31835949420928955,0.3867189884185791,0.34375,1,0.2783021746941332,1.19998779296875,1.671875,1.0281672705703344,1.7734379768371582,1.5365708424699034,1.6640629768371582,0.2783021746941332 3840,2000-10-18,1.6328129768371582,1.6640629768371582,1.5859379768371582,1.6484379768371582,5678400.0,-0.014150655494545972,2.3333333333333335,1.0,40.0,41.60366097679139,0.10883029668185107,0.13293651009826135,0.27197271517057686,0.37536544326374255,33.06694549872541,0.078125,-0.06081995536745932,-0.1222653627395629,-0.2439603600806226,-0.000570365398503192,-0.18311286141009275,-0.061417864069033046,0.2318085683038329,25.0,-20.275372825080737,0.06084749867052989,10,0.0976560115814209,0.1679685115814209,0.34179651737213135,0.4023435115814209,0.3593750000000002,2,0.301435026634975,1.2499809268047057,1.65625,1.19998779296875,1.671875,1.0281672705703344,1.7734379768371582,0.301435026634975 3841,2000-10-19,1.7421879768371582,1.78125,1.6328129768371582,1.65625,5269600.0,0.06698562637091787,-1.235294962427341,-5.500030517578125,46.7289911544405,43.035090554658495,-0.023876131556876734,0.01964636801749098,0.15461649906268127,0.25462602194132855,33.34981394079474,0.1484370231628418,-0.051264977037453585,-0.009765362739563077,-0.12928693237378863,0.10975620689466248,-0.06952614755667574,0.04999542207754959,0.10013888283952621,80.00019531297684,36.619363070649314,0.05976078481711277,10,-0.0585939884185791,0.0429685115814209,0.23242151737213135,0.2734370231628418,0.3046870231628418,3,0.20179339304193933,2.3333333333333335,1.6328129768371582,1.2499809268047057,1.65625,1.19998779296875,1.671875,0.20179339304193933 3842,2000-10-20,1.6796879768371582,1.75,1.671875,1.734375,8580800.0,-0.03587442964304299,-1.2222071519154736,-0.636354556803995,42.477882798139994,43.06736027708954,0.03495085111162077,0.07815449193797264,0.21101490307975013,0.30500212358883894,32.69474321538247,0.078125,-0.052461385606580535,-0.06718726158142085,-0.19005126234706404,0.055676739184222335,-0.12861926196424256,-0.005755261198599149,0.14212777221236417,48.0001171877861,10.192061225932633,0.061432000382821636,10,0.0039060115814208984,0.09375,0.29492151737213135,0.3359370231628418,0.2500000000000002,4,0.2418603964558741,-1.235294962427341,1.7421879768371582,2.3333333333333335,1.6328129768371582,1.2499809268047057,1.65625,0.2418603964558741 3843,2000-10-23,1.6953129768371582,1.703125,1.6796879768371582,1.703125,7159200.0,0.009302322940610619,5.000244155527071,0.14284966909937483,46.296287923827954,43.665943327900074,0.009279003101060113,0.058774604340302794,0.18783291671898095,0.2814622735178607,32.004271653983416,0.023437023162841797,-0.062368159274211354,-0.04726541042327881,-0.17107486226701596,0.07654404142045834,-0.10917013634514738,0.014639315498589767,0.10763255043537501,56.000136719083784,16.163035701298675,0.06190472592186856,10,-0.011718988418579102,0.0703125,0.27929651737213135,0.3203120231628418,0.2421870231628418,0,0.17972317048576936,-1.2222071519154736,1.6796879768371582,-1.235294962427341,1.7421879768371582,2.3333333333333335,1.6328129768371582,0.17972317048576936 3844,2000-10-24,1.671875,1.703125,1.671875,1.6953129768371582,7127200.0,-0.013825162172052097,-1.6666124142982117,3.0002441555270707,40.776653003853504,43.50918751763262,0.022875084982359795,0.07887279817524062,0.20164867292378896,0.29764195230300494,31.200280029146647,0.03125,-0.05665429015091594,-0.06601588726043706,-0.19320416562146692,0.061172391100592804,-0.1296100264409521,-0.002421748079922015,0.11370992323770324,43.999863280916216,7.006604791459587,0.06359413918051496,10,0.011718988418579102,0.0742189884185791,0.30273449420928955,0.2929689884185791,0.25,1,0.19158907025773964,5.000244155527071,1.6953129768371582,-1.2222071519154736,1.6796879768371582,-1.235294962427341,1.7421879768371582,0.19158907025773964 3845,2000-10-25,1.65625,1.6953129768371582,1.6484379768371582,1.671875,4126400.0,-0.009345794392523366,-2.000091555528428,0.6666531035745529,35.71426791975736,43.12961598573985,0.03070640800537161,0.09117332955999213,0.2082789341155311,0.305844107962858,30.434260142912358,0.046875,-0.05987573701821347,-0.07656273841857919,-0.20842604014903388,0.055300563311875495,-0.14249438928380664,-0.010631087553351737,0.11336316752565967,15.789203167413547,-14.892310305475618,0.06593165086522738,10,0.0273439884185791,0.0898439884185791,0.30664074420928955,0.3242189884185791,0.296875,2,0.2075471698113207,-1.6666124142982117,1.671875,5.000244155527071,1.6953129768371582,-1.2222071519154736,1.6796879768371582,0.2075471698113207 3846,2000-10-26,1.625,1.65625,1.609375,1.65625,4179200.0,-0.018867924528301883,2.0,2.0,42.16863217172805,42.326394668281196,0.06239400185425348,0.11606815000209014,0.2359043040606923,0.32966367491420145,29.593712540066687,0.046875,-0.06236980941409542,-0.10000023841857919,-0.2381453827310407,0.03814490589388231,-0.16907281057480983,-0.030927666262348552,0.1299191522705796,11.11111111111111,-21.97733997901302,0.06907257215623072,10,0.0585939884185791,0.1210939884185791,0.33789074420928955,0.3554689884185791,0.375,3,0.2259618318997898,-2.000091555528428,1.65625,-1.6666124142982117,1.671875,5.000244155527071,1.6953129768371582,0.2259618318997898 3847,2000-10-27,1.6328129768371582,1.6328129768371582,1.6171879768371582,1.6171879768371582,18206400.0,0.004807985745943544,1.0,-0.5,39.240553271675,41.84012320854501,0.036359161101640725,0.10048581399434875,0.2259939051738704,0.31538820867882666,29.312219137025004,0.015625,-0.06445861680256981,-0.08398416042327872,-0.22363491031069338,0.05566658946413594,-0.15380953536698616,-0.014158785479571279,0.10858768139874764,25.000508626302082,-8.734707930740083,0.06982537494370737,10,0.0507810115814209,0.1132810115814209,0.2929685115814209,0.3359375,0.4140620231628418,4,0.253588150655748,2.0,1.625,-2.000091555528428,1.65625,-1.6666124142982117,1.671875,0.253588150655748 3848,2000-10-30,1.6328129768371582,1.640625,1.6015629768371582,1.628906011581421,6608000.0,0.0,3.0,0.2500457763671875,40.259787613677894,41.518117317455584,0.03378875740679632,0.0909994801590901,0.22259392965995572,0.31135497779972954,29.068358662186423,0.0390620231628418,-0.059596081127430756,-0.07499980926513672,-0.21181778798935347,0.06181816945908003,-0.14340879862724498,-0.006590819903028455,0.09615066688684792,30.769375231817307,-4.913193839729772,0.06840898936210833,10,0.0507810115814209,0.1132810115814209,0.22460901737213135,0.2695310115814209,0.46875,0,0.18181812872106273,1.0,1.6328129768371582,2.0,1.625,-2.000091555528428,1.65625,0.18181812872106273 3849,2000-10-31,1.6484379768371582,1.65625,1.625,1.6269530057907104,13298400.0,0.009569375195845442,-1.4615037911688067,5.499145664246049,43.42106319859042,41.8982354506323,0.01892975240244943,0.07036804883991366,0.2039322920121771,0.2916219236412425,28.349584291333162,0.03125,-0.06980168415723464,-0.05390605926513681,-0.19105232084156643,0.08324020231129281,-0.1224791900533515,0.01466707152307789,0.06908361353590009,50.0,9.904154024186425,0.06857313078821477,10,0.0429685115814209,0.0976560115814209,0.2031245231628418,0.2539060115814209,0.453125,1,0.17535511024652695,3.0,1.6328129768371582,1.0,1.6328129768371582,2.0,1.625,0.17535511024652695 3850,2000-11-01,1.730468988418579,1.734375,1.6015629768371582,1.644531011581421,21056800.0,0.04976287414756908,1.8333231608072917,3.9999112240538426,55.41398698669786,42.86323498754978,-0.0534084472000067,-0.019751639368161378,0.11723665382854964,0.2070408409854978,27.882823907680145,0.1328120231628418,-0.06554308059393543,0.032617151737213135,-0.09371903794212422,0.1589533414165505,-0.03055094310245554,0.09578524657688181,-0.1445310115814209,97.0589924854682,50.96042027415585,0.06316809483966868,11,-0.0546875,0.015625,0.1132810115814209,0.171875,0.4570310115814209,2,0.1106093277963569,-1.4615037911688067,1.6484379768371582,3.0,1.6328129768371582,1.0,1.6328129768371582,0.1106093277963569 3851,2000-11-02,2.0625,2.140625,1.75,1.765625,32817600.0,0.19187342495218807,-1.380952380952381,3.4545262865862116,67.28968124265225,45.620101481384474,-0.37462029629316396,-0.35522811643767627,-0.21695623865210334,-0.12476217530146361,28.597787873047597,0.4101560115814209,-0.05066627996577844,0.3552731633186341,0.16297791081009572,0.5475684158271725,0.25912553706436503,0.4514207895729032,-0.473593282699585,85.50723355698167,44.31724681156551,0.09614762625426918,11,-0.1914060115814209,-0.1992185115814209,-0.22460925579071045,-0.1601560115814209,0.007812976837158203,3,-0.05303030303030298,1.8333231608072917,1.730468988418579,-1.4615037911688067,1.6484379768371582,3.0,1.6328129768371582,-0.05303030303030298 3852,2000-11-03,2.09375,2.125,2.03125,2.046875,9800000.0,0.015151515151515138,-1.4,0.15789473684210525,77.55102040816327,49.09284953519951,-0.38102803003860286,-0.376881855906686,-0.24803469505328346,-0.15397849219985993,28.633300723719497,0.09375,-0.028412375331309248,0.368163812160492,0.10945124716176724,0.6268763771592167,0.23880752966112961,0.49752009465985436,-0.4921870231628418,91.304340134189,46.41766869761314,0.12935628249936237,11,-0.2226560115814209,-0.2304685115814209,-0.25976550579071045,-0.1914060115814209,-0.023437023162841797,4,-0.04477611940298509,-1.380952380952381,2.0625,1.8333231608072917,1.730468988418579,-1.4615037911688067,1.6484379768371582,-0.04477611940298509 3853,2000-11-06,2.078125,2.101562976837158,2.054687976837158,2.099608898162842,4820800.0,-0.007462686567164201,2.69209967887927,-0.4583231608072917,77.55102040816327,53.1788903579006,-0.3412797939273746,-0.3548374484755916,-0.23342361349655416,-0.13851065068445445,28.67073273296967,0.046875,-0.018845777233028604,0.336913812160492,0.034041386795984785,0.6397862375249992,0.1854775994782385,0.4883500248427455,-0.4549995422363282,88.40578684558534,38.83107186061666,0.15143621268225355,11,-0.2070310115814209,-0.2148435115814209,-0.2578125,-0.1757810115814209,-0.0625,0,-0.015037593984962405,-1.4,2.09375,-1.380952380952381,2.0625,1.8333231608072917,1.730468988418579,-0.015037593984962405 3854,2000-11-07,2.154297113418579,2.164062976837158,2.0625,2.080077886581421,13007200.0,0.03665425006608314,1.1666547988403437,-3.4546443236044833,81.86153276477945,58.306364229569716,-0.3819946574568167,-0.42073914313585936,-0.30873798851292134,-0.2151470410644276,28.838690346944357,0.1015629768371582,0.003767268697642434,0.39287106990814213,0.038020312660670186,0.7477218271556141,0.21544569128440605,0.5702964485318782,-0.5104716739654542,98.26384650336372,43.697707971137106,0.17742537862373603,11,-0.2714841365814209,-0.2792966365814209,-0.34375011920928955,-0.251953125,-0.16210913658142068,1,-0.024478581089373952,2.69209967887927,2.078125,-1.4,2.09375,-1.380952380952381,2.0625,-0.024478581089373952 3855,2000-11-08,2.242187976837158,2.28125,2.117187976837158,2.125,5536800.0,0.0407979302720729,-1.4705899248546819,1.5789436488509403,81.37251147399726,62.662350818710735,-0.4224552163897466,-0.4933124123766026,-0.3949839726960027,-0.3019978669975618,29.158194937197823,0.1640620231628418,0.02538489034397129,0.45498068332672115,0.04082620396001069,0.8691351626934316,0.24790344364336603,0.6620579230100763,-0.5671482851409912,92.64714858111213,39.592259186570516,0.2070772396833552,11,-0.3007814884185791,-0.3085939884185791,-0.43554723262786865,-0.3398439884185791,-0.2734379768371582,2,-0.0627177566969056,1.1666547988403437,2.154297113418579,2.69209967887927,2.078125,-1.4,2.09375,-0.0627177566969056 3856,2000-11-09,2.117187976837158,2.21875,2.09375,2.214843988418579,10944000.0,-0.055749117063916165,1.370386445582268,-0.8333279080081868,75.45451720690119,66.68612458929142,-0.24618517986236133,-0.3506003164157243,-0.26975769053506427,-0.17754735080761908,28.718399072407223,0.1484379768371582,0.053714183653101655,0.3073244333267211,-0.12752467445575366,0.7421735411091959,0.0898998794354835,0.5247489872179585,-0.39365146047668453,34.37519073486328,-18.521041530301154,0.21742455389123744,11,-0.1757814884185791,-0.1835939884185791,-0.30273473262786865,-0.2148439884185791,-0.1328129768371582,3,0.033210099401697946,-1.4705899248546819,2.242187976837158,1.1666547988403437,2.154297113418579,2.69209967887927,2.078125,0.033210099401697946 3857,2000-11-10,2.078125,2.125,2.046875,2.109375,6245600.0,-0.01845040556838695,1.5,0.32000078125190734,71.68135378998,70.17740971999166,-0.15344854034747257,-0.3030796217091343,-0.22940652874122613,-0.13801915205940185,28.554960068038216,0.078125,0.08965825406620542,0.2530271053314208,-0.19751431728375568,0.7035685279465975,0.027756394023832343,0.47829781663900905,-0.30997140494836417,13.333333333333334,-37.552192201231286,0.22527071130758833,11,-0.1367185115814209,-0.1445310115814209,-0.234375,-0.1757810115814209,-0.078125,4,-0.0037591690407660083,1.370386445582268,2.117187976837158,-1.4705899248546819,2.242187976837158,1.1666547988403437,2.154297113418579,-0.0037591690407660083 3858,2000-11-13,2.257812976837158,2.28125,2.046875,2.068358898162842,10473600.0,0.08646639486900853,-1.0168067226890756,-6.062530517578125,78.19547284971834,74.04123301456143,-0.26279229868612086,-0.46021533833436257,-0.4092177936686303,-0.31743974063532754,28.65437200093718,0.234375,0.12878413767840668,0.4034181833267212,-0.08016273470220048,0.8869991013556431,0.16162772431226013,0.645208642341182,-0.44861166938965313,90.00020345052083,36.663880649683904,0.24179045901446092,11,-0.3164064884185791,-0.3242189884185791,-0.4179692268371582,-0.3554689884185791,-0.3281249999999998,0,-0.08304496516033766,1.5,2.078125,1.370386445582268,2.117187976837158,-1.4705899248546819,2.242187976837158,-0.08304496516033766 3859,2000-11-14,2.117187976837158,2.265625,2.023437976837158,2.257812976837158,9232800.0,-0.06228372387025327,2.100012817461044,-0.7422643048067775,69.798653869235,75.63952933484333,-0.05440370203695588,-0.2985966469454935,-0.2698489809613349,-0.17860979880432382,28.353070546267777,0.2421870231628418,0.17008633088894487,0.23974628448486324,-0.24799083246090614,0.7274834014306324,-0.004122273988021341,0.4836148429577478,-0.27022277398545347,36.36370362013128,-20.82476068866844,0.2438685584728846,11,-0.1015629768371582,-0.1835939884185791,-0.2773442268371582,-0.2148439884185791,-0.12499999999999978,1,-0.04797069412272115,-1.0168067226890756,2.257812976837158,1.5,2.078125,1.370386445582268,2.117187976837158,-0.04797069412272115 3860,2000-11-15,2.125,2.21875,1.984375,2.125,6883200.0,0.0036898108473637503,1.5,-0.0,71.91778989375712,76.15376362941053,-0.0004091430053319023,-0.28210848647643005,-0.2791041890167585,-0.1885638998220922,27.588861810833244,0.234375,0.21499915468365716,0.22294895648956303,-0.2624797973187589,0.708377710297885,-0.019765420414597834,0.4656633333937241,-0.24329201337643158,47.368421052631575,-15.002094387646864,0.24271437690416103,11,0.0078125,-0.1914060115814209,-0.28515625,-0.2226560115814209,-0.0390620231628418,2,-0.06249977560604314,2.100012817461044,2.117187976837158,-1.0168067226890756,2.257812976837158,1.5,2.078125,-0.06249977560604314 3861,2000-11-16,2.09375,2.132812976837158,2.09375,2.111327886581421,6287200.0,-0.014705882352941124,-3.4445589811059723,-100.0,69.79862912637427,75.29238682032286,0.039939951375980165,-0.2352302814634486,-0.24616423436557477,-0.16128111285582025,28.526184915677188,0.0390629768371582,0.2602070685003417,0.17412085533142085,-0.31239362292774864,0.6606353335905906,-0.06913638379816422,0.4173780944610057,-0.18007865230631714,36.84210526315789,-29.005642672798544,0.24325723912958486,11,0.0390625,-0.1601560115814209,-0.25390625,-0.1914060115814209,-0.0390620231628418,3,-0.05970149253731338,1.5,2.125,2.100012817461044,2.117187976837158,-1.0168067226890756,2.257812976837158,-0.05970149253731338 3862,2000-11-17,2.085937976837158,2.109375,2.070312976837158,2.070312976837158,5368800.0,-0.0037311155404617935,-3.99993896484375,-0.888900945379576,69.33333333333333,74.37931047867511,0.051995149257562545,-0.20598339370240537,-0.24225908242812078,-0.15827046528692712,29.419166331382456,0.0390620231628418,0.2944261031515283,0.1459963321685791,-0.3321893868508221,0.6241820511879803,-0.0930965273411215,0.3850891916782797,-0.14286033695897005,34.21068693462171,-34.58404962098282,0.23909285950970063,11,0.0468745231628418,-0.1523439884185791,-0.2695317268371582,-0.1914064884185791,0.046875,4,-0.04868935604267344,-3.4445589811059723,2.09375,1.5,2.125,2.100012817461044,2.117187976837158,-0.04868935604267344 3863,2000-11-20,2.0,2.078125,1.9609379768371584,2.039062976837158,4647200.0,-0.0411987210508834,-1.0000000000000038,-2.500030517578125,64.15091877068332,72.41146447933109,0.14045613465178208,-0.10123923754609443,-0.1600478256716844,-0.07593592680843564,29.953447098358044,0.12499999999999978,0.2898444218120235,0.04482400417327881,-0.4197674124087216,0.5094154207552792,-0.1874717041177214,0.277119712464279,0.28125,12.820376384052521,-55.94131660105786,0.23229570829100016,11,0.1210939884185791,-0.0664060115814209,-0.1874997615814209,-0.1093745231628418,0.125,0,0.0,-3.99993896484375,2.085937976837158,-3.4445589811059723,2.09375,1.5,2.125,0.0 3864,2000-11-21,1.9921879768371584,2.054687976837158,1.9765629768371584,1.984375,5185600.0,-0.0039060115814207874,-5.66680230310686,-0.20000976550579785,61.2040212973867,70.17052112637435,0.1372925001755021,-0.07188536631621711,-0.15562641835905588,-0.07106089125940751,30.439140537917776,0.07812499999999978,0.27413178915541736,0.020996332168579324,-0.42415178938041076,0.4661444537175692,-0.20157772860591572,0.24357039294307437,0.2826557826995846,12.12123454004377,-50.869143524889495,0.22257406077449493,11,0.12890601158142068,-0.058593988418579324,-0.18750023841857932,-0.10156250000000022,0.11718702316284157,1,-0.031372541510478524,-1.0000000000000038,2.0,-3.99993896484375,2.085937976837158,-3.4445589811059723,2.09375,-0.031372541510478524 3865,2000-11-22,2.0,2.0,1.96875,1.988281011581421,3532800.0,0.003921328335313001,4.333224828596423,1.4999389685687703,46.29629629629629,66.93071880297381,0.1022678502463048,-0.05546794093682017,-0.16554890971357783,-0.08229326577837814,30.689250133168805,0.03125,0.2591296815170858,0.011620855331420987,-0.4081481329488308,0.43138984361167276,-0.1982636388087049,0.22150534947154688,0.2685656438827513,22.726995294744217,-35.869570651323286,0.20988449414012594,11,0.1210939884185791,-0.0664060115814209,-0.20117175579071045,-0.1132810115814209,0.1015629768371582,2,-0.0039060115814207874,-5.66680230310686,1.9921879768371584,-1.0000000000000038,2.0,-3.99993896484375,2.085937976837158,-0.0039060115814207874 3866,2000-11-24,1.9921879768371584,2.0,1.9453129768371584,1.9921879768371584,1486400.0,-0.0039060115814207874,6.000366233290777,0.0,43.80954927545415,63.83385163469316,0.10111753526702016,-0.01974920544027481,-0.1597297702855418,-0.07698379779261377,30.49378381735831,0.054687023162841575,0.23094753062380224,-0.014550566673278587,-0.3979446255005976,0.36884349215404044,-0.2062475960869381,0.17714646274038093,0.27022511370468094,28.571511612698874,-24.818344999796967,0.1916970294136595,11,0.12109351158142068,-0.050781488418579324,-0.22656273841857932,-0.12500000000000022,0.19726490974426247,4,0.04705881226571762,4.333224828596423,2.0,-5.66680230310686,1.9921879768371584,-1.0000000000000038,2.0,0.04705881226571762 3867,2000-11-27,2.046875,2.046875,1.984375,1.9863280057907104,5642400.0,0.027450734468172033,1.0645120642639865,100.0,48.181816164124825,60.49900089184944,0.04641227705977169,-0.04408551018998974,-0.21556345475521832,-0.12988899301452927,30.415331063828287,0.0625,0.19675454115950686,0.019433355331420987,-0.3212858556298164,0.3601525662926581,-0.15092625014919747,0.18979296081203945,0.20285408599365207,76.47050375726586,26.373520123133368,0.17035960548061857,11,0.0585939884185791,-0.1054685115814209,-0.3124997615814209,-0.1796870231628418,0.3515629768371582,0,0.0038170268517414563,6.000366233290777,1.9921879768371584,4.333224828596423,2.0,-5.66680230310686,1.9921879768371584,0.0038170268517414563 3868,2000-11-28,1.9296879768371584,2.039062976837158,1.8671879768371584,2.03125,6608800.0,-0.05725167543833487,1.9333213976180073,-1.6774081767259588,37.52710508790535,56.913273249479474,0.12534092895656834,0.10169707754739021,-0.09914543133671949,-0.011583489264406888,29.773044040899233,0.17968702316284157,0.17092931871664563,-0.11259741783142085,-0.40309345973925903,0.17789862407641732,-0.25784543878533994,0.032650603122498234,0.307864464790234,33.33333333333337,-10.230063618341916,0.1452480209539191,11,0.11328101158142068,0.011718511581420676,-0.20117199420928977,-0.06250000000000022,0.4609370231628416,1,0.10526313188359615,1.0645120642639865,2.046875,6.000366233290777,1.9921879768371584,4.333224828596423,2.0,0.10526313188359615 3869,2000-11-29,1.9375,1.953125,1.9140629768371584,1.9375,7194400.0,0.004048334889688032,1.4999694824218608,-0.0,31.42848838730113,52.41446197098437,0.09986115268391593,0.12295519335733562,-0.10614038040957108,-0.018469736969336514,29.371594798639975,0.039062023162841575,0.1502126851420258,-0.11923849582672119,-0.34981174573417073,0.11133475408072835,-0.23452512078044574,-0.003951870872996421,0.27783057373997844,39.130273252465884,1.7022908852851302,0.11528662495372471,11,0.0625004768371582,0.0039064884185791016,-0.21289026737213135,-0.0703120231628418,0.4921879768371582,2,0.09677419354838701,1.9333213976180073,1.9296879768371584,1.0645120642639865,2.046875,6.000366233290777,1.9921879768371584,0.09677419354838701 3870,2000-11-30,1.921875,1.953125,1.9140629768371584,1.9375,5633600.0,-0.008064516129032251,-1.5000457777642353,-100.0,36.26365666200963,48.6883539193883,0.09347239147727482,0.16195880271436636,-0.08986302388699174,-0.002125157204541095,30.192976956953082,0.039062023162841575,0.10065866544491464,-0.14443379640579224,-0.32935692122994986,0.04048932841836539,-0.23689535881787105,-0.051972233993713424,0.2725670179258093,30.434598002818152,-7.074700707790466,0.09246156241207881,11,0.0664064884185791,0.0195314884185791,-0.2070310115814209,-0.0546870231628418,0.40625,3,0.09756097560975618,1.4999694824218608,1.9375,1.9333213976180073,1.9296879768371584,1.0645120642639865,2.046875,0.09756097560975618 3871,2000-12-01,1.953125,1.9921879768371584,1.9140629768371584,1.9140629768371584,5714400.0,0.016260162601626105,-3.0000488287210993,-2.499969482421861,41.111074941982444,45.55254743146043,0.04489853383213571,0.12869270694405266,-0.11882481103511866,-0.0347119351874432,29.338399364466518,0.078125,0.06722299538589849,-0.10771504640579233,-0.2994558749149183,0.08402578210333389,-0.20358546066035554,-0.011844632151229328,0.22168177546049028,47.82594850211361,6.9587094369766405,0.09587041425456307,12,0.0195314884185791,-0.011718511581420898,-0.2382810115814209,-0.0859370231628418,0.4941411018371582,4,0.0760002441406249,-1.5000457777642353,1.921875,1.4999694824218608,1.9375,1.9333213976180073,1.9296879768371584,0.0760002441406249 3872,2000-12-04,2.0,2.03125,1.9453129768371584,1.953125,4442400.0,0.02400000000000002,-1.7500267032883317,1.200014648616323,27.397086181308865,41.46878825486326,-0.017264262535958252,0.0784565844475913,-0.16206413694770117,-0.08241522186741879,28.55524426428865,0.08593702316284157,0.029711336147517198,-0.05615254640579215,-0.2490859045940672,0.13678081178248291,-0.1526192254999299,0.04031413268834538,0.15634964754309033,77.27244984019883,40.8596038189498,0.09646667909413754,12,-0.0390620231628418,-0.0585935115814209,-0.2851560115814209,-0.1328120231628418,0.5,0,0.09472644329071045,-3.0000488287210993,1.953125,-1.5000457777642353,1.921875,1.4999694824218608,1.9375,0.09472644329071045 3873,2000-12-05,2.046875,2.078125,1.984375,2.015625,3603200.0,0.0234375,1.0,0.6666666666666666,42.62284912103754,39.404213568602245,-0.0634647905568273,0.03069407483224751,-0.2046838115410241,-0.13160074853063053,27.86417722432549,0.09375,-0.003996234883923311,-0.007715046405792236,-0.2004051654319179,0.18497507262033341,-0.10406010591885506,0.08863001310727059,0.0921249473007344,80.95232559153408,42.69364021354218,0.09634505951306287,12,-0.0742185115814209,-0.1054685115814209,-0.3320310115814209,-0.2148435115814209,0.4453129768371582,1,0.17175595814945144,-1.7500267032883317,2.0,-3.0000488287210993,1.953125,-1.5000457777642353,1.921875,0.17175595814945144 3874,2000-12-06,2.101562976837158,2.125,2.015625,2.03125,2668000.0,0.02671779021052001,-1.1538360415600513,2.2500152587890625,47.76122938118268,39.5669839113674,-0.11287650102905822,-0.029668284829795333,-0.2538895307937421,-0.1870572675426898,26.89444934151279,0.109375,-0.03710923047845771,0.0496096372604371,-0.13872989481809128,0.23794916933896526,-0.04456012877882687,0.1437794032997013,-0.23437499999999978,88.88908982812912,49.64363380208008,0.09416976603926411,12,-0.1054689884185791,-0.1601564884185791,-0.3867189884185791,-0.2695314884185791,0.4726560115814209,2,0.1375462102962428,1.0,2.046875,-1.7500267032883317,2.0,-3.0000488287210993,1.953125,0.1375462102962428 3875,2000-12-07,2.101562976837158,2.109375,2.054687976837158,2.109375,2478400.0,0.0,13.000732466581212,-0.11110357595773683,50.79370307899635,40.34300100064986,-0.10834876561413775,-0.04294557537615962,-0.2480423975476138,-0.1870851520131802,25.27210099846362,0.0546870231628418,-0.05868302515120183,0.05664088726043692,-0.11117736107053311,0.22445913559140696,-0.02726823690504787,0.14055001142592194,-0.22921875953674298,88.88908982812912,47.3014570350048,0.083909124165485,12,-0.1054689884185791,-0.1601564884185791,-0.3828127384185791,-0.2695314884185791,0.59375,3,0.15613379357007262,-1.1538360415600513,2.101562976837158,1.0,2.046875,-1.7500267032883317,2.0,0.15613379357007262 3876,2000-12-08,2.1875,2.195312976837158,2.09375,2.09375,6427200.0,0.04089195713381688,-1.1666768391927083,-12.000732466581212,58.90410500766289,41.53436642770966,-0.18290124735559488,-0.13001062411283248,-0.3277686974293861,-0.27155267634268565,24.067470853407013,0.1015629768371582,-0.07240123367778883,0.13906230926513663,-0.03783075643765299,0.3159553749679265,0.05061577641374182,0.22750884211653144,-0.3101026670455931,96.87480926513672,52.108733008241515,0.0884465328513949,12,-0.1562495231628418,-0.171875,-0.4765622615814209,-0.3554685115814209,0.421875,4,0.06428571428571428,13.000732466581212,2.101562976837158,-1.1538360415600513,2.101562976837158,1.0,2.046875,0.06428571428571428 3877,2000-12-11,2.070312976837158,2.1875,2.039062976837158,2.15625,5458400.0,-0.05357121058872771,1.0,-0.9166615804036459,55.84422790495269,43.569602296270475,-0.06933078589452846,-0.014165119115686853,-0.20610834029037783,-0.1528142124305778,23.126701725972783,0.1484370231628418,-0.06934177115897677,0.0222658872604371,-0.1543854998633396,0.19891727438421358,-0.06605980630145103,0.11059158082232545,-0.18019901812744132,40.74087469962859,-7.732914739956641,0.08832569356188825,12,-0.015625,0.0039060115814208984,-0.2031252384185791,-0.2070314884185791,0.3671870231628418,0,0.18207542976225555,-1.1666768391927083,2.1875,13.000732466581212,2.101562976837158,-1.1538360415600513,2.101562976837158,0.18207542976225555 3878,2000-12-12,2.070312976837158,2.109375,2.046875,2.0625,2980800.0,0.0,-2.1999609379768312,-0.09091514401602459,56.57897906965911,46.364101260976916,-0.05284230014155522,-0.030495925845619,-0.20204649337524483,-0.15224496794355535,21.356670153179376,0.0625,-0.06285730527333122,0.03164088726043701,-0.11558851805329606,0.1788702925741703,-0.041973815396429526,0.10525558991730355,-0.16799105740234377,30.43496721359329,-21.7020575481543,0.07361470265686665,12,-0.015625,0.0039060115814208984,-0.2031252384185791,-0.2070314884185791,0.4941399097442627,1,0.2075468916874974,1.0,2.070312976837158,-1.1666768391927083,2.1875,13.000732466581212,2.101562976837158,0.2075468916874974 3879,2000-12-13,2.015625,2.09375,1.9921879768371584,2.072266101837158,3116800.0,-0.026415318576955338,1.0392158740036816,-7.249618553555081,51.21951582601654,48.02586339031101,0.01574934287231322,0.01706817243713843,-0.14208540626964528,-0.09817318651380136,19.531763962017973,0.10156202316284157,-0.06605533785846873,-0.017968940734863104,-0.1607341409545402,0.12479625948481399,-0.08935154084470165,0.05341365937497544,-0.10158343826909189,11.538226787860479,-42.4881980176572,0.07138260010983853,12,0.0390629768371582,0.0585939884185791,-0.1484372615814209,-0.1523435115814209,0.609375,2,0.23643434509750483,-2.1999609379768312,2.070312976837158,1.0,2.070312976837158,-1.1666768391927083,2.1875,0.23643434509750483 3880,2000-12-14,1.9921879768371584,2.023437976837158,1.984375,2.015625,3666400.0,-0.011627670406371027,1.0,0.41378120133013035,50.0,49.013521730090744,0.056109682389581694,0.031668761138129886,-0.11555376305312293,-0.07462168858269358,18.012951928724846,0.0390629768371582,-0.04864017895975348,-0.034765362739562766,-0.17187190668985353,0.10234118121072822,-0.10331863471470837,0.033787909235582614,-0.06689555850200035,3.7039213868965652,-51.33059830727434,0.06855327197514545,12,0.07812499999999978,0.08203101158142068,-0.11328125000000022,-0.11718750000000022,0.6171870231628416,3,0.2921566731395828,1.0392158740036816,2.015625,-2.1999609379768312,2.070312976837158,1.0,2.070312976837158,0.2921566731395828 3881,2000-12-15,1.96875,2.03125,1.953125,1.9921879768371584,4654400.0,-0.011764942419926205,-1.8571179450514,1.0000406909320447,43.74999046324228,50.830511094750015,0.09163337885371048,0.0477079038430146,-0.09099270907702905,-0.05242061696217215,16.287211137578943,0.078125,-0.02611681153156553,-0.0519533395767211,-0.18762791599951534,0.08372123684607313,-0.11979062778811844,0.015883948634676015,-0.032656759324761975,6.666666666666667,-43.77032868400112,0.06783728821139716,12,0.1054689884185791,0.1054689884185791,-0.0312497615814209,-0.0351560115814209,0.671875,4,0.36904786125062006,1.0,1.9921879768371584,1.0392158740036816,2.015625,-2.1999609379768312,2.070312976837158,0.36904786125062006 3882,2000-12-18,1.984375,1.9921879768371584,1.96875,1.9765629768371584,2932000.0,0.007936507936507908,-1.0000000000000189,-0.3333062071490932,55.22383980716514,52.23062117098641,0.08220345995912837,0.025385456781816362,-0.10050461161433333,-0.069235402902601,14.740389329818465,0.023437976837158425,-0.007414566515876686,-0.03125019073486346,-0.164219909654423,0.10171952818469587,-0.09773505019464324,0.03523466872491632,-0.037912969878285185,20.0,-31.253800805750664,0.06648485945977967,12,0.0898439884185791,0.0898439884185791,-0.0468747615814209,-0.0507810115814209,0.5742189884185791,0,0.31496062992125995,-1.8571179450514,1.96875,1.0,1.9921879768371584,1.0392158740036816,2.015625,0.31496062992125995 3883,2000-12-19,2.0,2.0,1.9765629768371584,1.9863280057907104,3648000.0,0.007874015748031482,2.428471780205567,1.750122077763585,55.88235294117647,53.13296823320794,0.06619064018964638,0.010287923994569237,-0.11096818988012735,-0.08472397567820256,14.303827094702864,0.023437023162841575,0.006228359552082896,-0.01562519073486346,-0.148594909654423,0.11734452818469587,-0.08211005019464324,0.05085966872491632,-0.046875,33.33333333333333,-18.65038699672637,0.06648485945977967,12,0.0742189884185791,0.0742189884185791,-0.0624997615814209,-0.0664060115814209,0.71875,1,0.21875,-1.0000000000000189,1.984375,-1.8571179450514,1.96875,1.0,1.9921879768371584,0.21875 3884,2000-12-20,1.9296879768371584,1.9980469942092896,1.9296879768371584,1.984375,3648000.0,-0.03515601158142079,-1.500008719384075,-3.9999302461439035,50.66670789933912,53.11885765769048,0.12243344849591886,0.0797672330908108,-0.035701641983034715,-0.014433514540628023,13.6469823370517,0.07031202316284157,0.023820310125455713,-0.08281221389770477,-0.22093884035447542,0.055314412559066106,-0.1518755271260901,-0.013748900669319442,0.2656249999999998,0.0,-52.44954474034486,0.0690633132283854,12,0.13281249999999978,0.13671851158142068,0.007812261581420676,0.0039060115814206764,0.7890620231628416,2,0.3289469164774863,2.428471780205567,2.0,-1.0000000000000189,1.984375,-1.8571179450514,1.96875,0.3289469164774863 3885,2000-12-21,1.9921879768371584,2.0,1.9375,1.9375,5029600.0,0.0323886559641835,-1.2856943560411198,-1.0000174387681335,53.164598036829744,52.48113466093124,0.04781530199130546,0.017551860987303547,-0.0916631493175104,-0.07696609867875415,13.044105668866573,0.07031202316284157,0.0282405933313723,-0.019921612739562944,-0.15824112335274454,0.11839789787361865,-0.08908136804615352,0.049238142567027854,0.19781249999999972,61.53875046363475,8.153045890339499,0.06915975530659077,12,0.06640601158142068,0.050781011581420676,-0.017578482627868874,-0.058593988418579324,0.8671870231628416,3,0.31764674344009847,-1.500008719384075,1.9296879768371584,2.428471780205567,2.0,-1.0000000000000189,1.984375,0.31764674344009847 3886,2000-12-22,2.085937976837158,2.09375,1.9921879768371584,2.0,6528800.0,0.04705881226571762,-1.0000000000000044,1.5714235890102737,56.470628784631195,52.55073475867329,-0.0691256105655551,-0.07253332808239499,-0.17563559383781646,-0.1695801375803001,12.998159846845175,0.10156202316284157,0.027815636590348802,0.0691408872604371,-0.0726467005814615,0.21092847510233592,-0.001752906660512199,0.1400346811813864,0.09885624999999987,95.23837204232946,43.02047400623536,0.0708937939209494,12,-0.0664064884185791,-0.0546875,-0.05273473262786865,-0.1523439884185791,0.7578120231628418,4,0.25093604362892563,-1.2856943560411198,1.9921879768371584,-1.500008719384075,1.9296879768371584,2.428471780205567,2.0,0.25093604362892563 3887,2000-12-26,2.054687976837158,2.101562976837158,2.03125,2.101562976837158,4319200.0,-0.014981269983579959,2.0000203450520835,-0.545451518934665,50.602446849737944,51.88667562312649,-0.04506406984129763,-0.04286573642519498,-0.13829559669545155,-0.13686538780833568,12.61014979058174,0.0703129768371582,0.02430026373880434,0.03750023841857919,-0.10467878647995388,0.17967926331711248,-0.033589274030687566,0.10858975086784572,0.1250041249999998,72.72727272727269,23.146719217157717,0.07108951244926663,12,-0.0390625,-0.0234375,-0.021484732627868652,-0.1210939884185791,0.65625,1,0.28517080440836184,-1.0000000000000044,2.085937976837158,-1.2856943560411198,1.9921879768371584,-1.500008719384075,1.9296879768371584,0.28517080440836184 3888,2000-12-27,2.132812976837158,2.132812976837158,2.033202886581421,2.033202886581421,7331200.0,0.03802280486415266,1.0,-2.1250152587890625,52.32558469633548,52.00957216427304,-0.1267167234320281,-0.11066681123129518,-0.2060230384450148,-0.2131812255067731,13.474233080997728,0.0996100902557373,0.009447576952458014,0.1054689884185791,-0.039387133321517,0.2503251101586752,0.03304092754853105,0.17789704928862715,0.04187904249999974,100.0,53.103537484801834,0.0724280608700481,12,-0.1015625,-0.1015625,-0.09960973262786865,-0.1992189884185791,0.6171870231628418,2,0.19963354321522853,2.0000203450520835,2.054687976837158,-1.0000000000000044,2.085937976837158,-1.2856943560411198,1.9921879768371584,0.19963354321522853 3889,2000-12-28,2.125,2.140625,2.109375,2.132812976837158,8184800.0,-0.0036632264160096906,1.666720921242701,-0.07843559640493543,51.72410406290976,52.20113928237412,-0.11371573460627493,-0.0928468773186677,-0.18718519818650403,-0.20558204506450384,14.410820772023275,0.03125,0.004249820649922409,0.08828101158142099,-0.05636199568641498,0.23292401884925695,0.015959507947502782,0.16060251521533897,0.04479193848715779,92.3076923076923,48.62769931372776,0.07232150363391804,12,-0.0898435115814209,-0.0937495231628418,-0.0976560115814209,-0.1914060115814209,0.671875,3,0.27941176470588225,1.0,2.132812976837158,2.0000203450520835,2.054687976837158,-1.0000000000000044,2.085937976837158,0.27941176470588225 3890,2000-12-29,2.109375,2.132812976837158,2.105468988418579,2.117187976837158,8732000.0,-0.007352941176470562,-2.500030517578125,1.0,43.589743589743584,52.1833340742076,-0.08908820397142092,-0.06582973743278053,-0.15973402892585709,-0.1905133572741553,15.37804016304794,0.0273439884185791,-0.0021570296478343742,0.06328101158142108,-0.07414612870338111,0.20070815186622326,-0.0054325585609800164,0.13199458172382217,0.05561485925415788,78.94730079185337,40.26127896412031,0.06871357014240109,12,-0.0742185115814209,-0.0781245231628418,-0.0820310115814209,-0.1757810115814209,0.875,4,0.288888888888889,1.666720921242701,2.125,1.0,2.132812976837158,2.0000203450520835,2.054687976837158,0.288888888888889 3891,2001-01-02,2.101562976837158,2.125,2.09375,2.123047113418579,5162400.0,-0.0037034776475693976,1.461607805207854,2.749801647848642,53.12500000000001,51.95012965118926,-0.06756009960130571,-0.048830490067729215,-0.14346880552278107,-0.18443140317679552,15.985416704579636,0.03125,-0.0008475056248258284,0.0480470895767211,-0.08417395654864546,0.18026813570208788,-0.0180634334859624,0.1141576126394046,0.058720844768659575,64.28615025111607,24.79180135741604,0.06611052306268339,1,-0.0664064884185791,-0.0703125,-0.0742189884185791,-0.1679689884185791,0.6953120231628418,1,0.3605944868249178,-2.500030517578125,2.109375,1.666720921242701,2.125,1.0,2.132812976837158,0.3605944868249178 3892,2001-01-03,2.189452886581421,2.210937976837158,2.070312976837158,2.117187976837158,11529600.0,0.04182121150446627,1.4406628169929097,-3.363640399063377,60.13284186116493,52.422406197854635,-0.13779063602657038,-0.12838151520121155,-0.2196950698509863,-0.27218570122226216,16.579620230121556,0.140625,0.00589162748526828,0.12646435499191266,-0.016336000098483794,0.2692647100823089,0.055064177446714435,0.1978645325371109,-0.2597649097442625,87.91173412924645,45.31870018819764,0.07140017754519813,1,-0.1191399097442627,-0.1503899097442627,-0.1621088981628418,-0.2558588981628418,0.3964850902557373,2,0.2988404625779315,1.461607805207854,2.101562976837158,-2.500030517578125,2.109375,1.666720921242701,2.125,0.2988404625779315 3893,2001-01-04,2.398437976837158,2.445312976837158,2.195312976837158,2.199218988418579,12230400.0,0.09545082770976787,-1.4150971208647194,2.756787341513225,75.78952237710887,55.21383002871794,-0.31772590691166336,-0.3264133275187131,-0.4148513280983459,-0.48056702501413584,17.365622348905358,0.2558600902557373,0.02579024738877589,0.31787129640579215,0.11116857073498432,0.5245740220766002,0.21451993357038823,0.42122265924119606,-0.4631249999999998,87.5,39.285952256349645,0.10335136283540401,1,-0.2070314884185791,-0.2421875,-0.3750002384185791,-0.4648439884185791,0.1875,3,0.13029313370533635,1.4406628169929097,2.189452886581421,1.461607805207854,2.101562976837158,-2.500030517578125,2.109375,0.13029313370533635 3894,2001-01-05,2.390625,2.460937976837158,2.34375,2.345702886581421,6899200.0,-0.0032575271541777084,-3.800042968959809,0.22549112298569265,77.41930402903958,57.908797361185705,-0.26558178512085817,-0.31182143554952324,-0.39225959451924597,-0.47300041220007794,17.858464625064602,0.1171879768371582,0.03813269594747304,0.29560521841049203,0.0466215773465235,0.5445888594744606,0.171113397878508,0.4200970389424763,-0.4349120231628416,81.9998779296875,26.992519817302544,0.12449182053198422,1,-0.1640620231628418,-0.2031245231628418,-0.3984372615814209,-0.4570310115814209,0.203125,4,0.15032679738562083,-1.4150971208647194,2.398437976837158,1.4406628169929097,2.189452886581421,1.461607805207854,2.101562976837158,0.15032679738562083 3895,2001-01-08,2.429687976837158,2.5,2.359375,2.484375,9528800.0,0.01634006874234073,2.2727454320480738,-1.217374228440109,81.05264375215633,60.64013235757738,-0.26380045244704053,-0.3426073563780978,-0.41528147594430376,-0.5115861314943277,18.44674839763024,0.140625,0.051709136836919356,0.31826194524765006,0.027693449497097955,0.6088304409982024,0.172977697372374,0.4635461931229261,-0.44366149999999993,83.63645645025795,21.584282398233363,0.14528424787527613,1,-0.1640629768371582,-0.2226564884185791,-0.45898449420928955,-0.4960939884185791,0.15625,0,0.15112517601573972,-3.800042968959809,2.390625,-1.4150971208647194,2.398437976837158,1.4406628169929097,2.189452886581421,0.15112517601573972 3896,2001-01-09,2.328125,2.4375,2.3125,2.40625,6115200.0,-0.04180083113773625,-1.2857142857142858,1.4285838848343753,70.75469307988803,62.87927082759405,-0.1388745878882065,-0.24239673776250692,-0.29751940668696486,-0.4072001631394526,18.204392389463177,0.125,0.07389406536648124,0.20966771841049203,-0.09511008353094663,0.5144455203519307,0.05727881743977292,0.36205661938121136,-0.30098064130981417,59.99995561074619,-7.067025107727154,0.1523889009707193,1,-0.06152355670928955,-0.1210935115814209,-0.3632810115814209,-0.3945310115814209,0.2578129768371582,1,0.2818791946308725,2.2727454320480738,2.429687976837158,-3.800042968959809,2.390625,-1.4150971208647194,2.398437976837158,0.2818791946308725 3897,2001-01-10,2.447266101837158,2.447266101837158,2.328125,2.328125,7704800.0,0.051174701460255934,1.0,-1.525006103515625,74.00418160554204,65.2880038175059,-0.2195614643522008,-0.34978304290754814,-0.3989948700280692,-0.5220483541000975,18.624708801586852,0.1191411018371582,0.09509802164969194,0.30996116399765006,-0.02718408001523498,0.6471064080105351,0.14138854199120754,0.4785337860040926,-0.3822932918421871,82.69243710630306,10.889174033962092,0.16857262200644257,1,-0.1621096134185791,-0.2324221134185791,-0.4902346134185791,-0.5136721134185791,0.201171875,2,0.1428569201773322,-1.2857142857142858,2.328125,2.2727454320480738,2.429687976837158,-3.800042968959809,2.390625,0.1428569201773322 3898,2001-01-11,2.5,2.53125,2.414062976837158,2.416016101837158,7984000.0,0.021548085074710288,-1.6666702835844378,0.704911209211669,81.19650629052376,68.56271517612967,-0.2399675528177676,-0.388599003188443,-0.43308612999364593,-0.5707628382227883,19.227381909542153,0.1171870231628418,0.11009086409352609,0.3412107110023497,-0.030908705963805794,0.7133301279685051,0.15515100251927194,0.5272704194854274,-0.4002250148046267,85.71428571428571,4.628936844266079,0.18605970848307768,1,-0.1992185115814209,-0.2695310115814209,-0.5488277673721313,-0.5664060115814209,0.34375,3,0.03437519073486328,1.0,2.447266101837158,-1.2857142857142858,2.328125,2.2727454320480738,2.429687976837158,0.03437519073486328 3899,2001-01-12,2.492187976837158,2.5,2.460937976837158,2.5,6508000.0,-0.0031248092651366965,9.000488311054141,-0.09301810625287435,79.09087680788706,72.50728553370116,-0.19511035710572022,-0.3618033223552173,-0.40684159172775525,-0.558811270705065,20.501855279336656,0.0390620231628418,0.13457046225774594,0.30957053899764997,-0.08434346314779795,0.7034845411430979,0.11261353792492601,0.5065275400703739,-0.34926549016132213,82.14307512555804,-1.3563435932425278,0.19695700107272393,1,-0.1914064884185791,-0.2617189884185791,-0.5351564884185791,-0.5585939884185791,0.203125,4,0.03761754766146419,-1.6666702835844378,2.5,1.0,2.447266101837158,-1.2857142857142858,2.328125,0.03761754766146419 3900,2001-01-16,2.574218988418579,2.609375,2.460937976837158,2.476562976837158,8478400.0,0.0329152585374104,-1.3030271643938736,-12.500732466581212,78.80180495149396,75.36026386164494,-0.22827447685345614,-0.4195024083142167,-0.47175135143199,-0.6374311396231302,22.117776298494483,0.1484370231628418,0.15644231916100892,0.3624999999999998,-0.057324408165785545,0.7823244081657852,0.15258779591710692,0.5724122040828927,-0.39246375041032655,88.15797504625822,5.8896751858677305,0.20991220408289274,1,-0.234375,-0.3046875,-0.60546875,-0.640625,0.1054689884185791,1,0.0075871600937180705,9.000488311054141,2.492187976837158,-1.6666702835844378,2.5,1.0,2.447266101837158,0.0075871600937180705 3901,2001-01-17,2.695312976837158,2.703125,2.5625,2.601562976837158,24997600.0,0.04704105942943526,1.5714509927018756,0.960002343755722,84.16663191057138,78.03068497824566,-0.2864065157847202,-0.50949529706386,-0.584667951677428,-0.7549989235098227,24.310007838107587,0.140625,0.18527074393573617,0.4472658395767213,-0.00825793376366235,0.9027896129171051,0.21950395290652924,0.6750277262469133,-0.4622433673898958,97.91679382324219,13.845049846826498,0.2277618866701919,1,-0.2460939884185791,-0.3789064884185791,-0.7265627384185791,-0.7617189884185791,-0.015625,2,-0.040579702965830355,-1.3030271643938736,2.574218988418579,9.000488311054141,2.492187976837158,-1.6666702835844378,2.5,-0.040579702965830355 3902,2001-01-18,2.609375,2.703125,2.601562976837158,2.703125,17093600.0,-0.03188422924376044,1.166656494140625,-1.0,75.20654820483772,77.96591007021554,-0.15046101684796875,-0.39456253048240786,-0.49239002847095037,-0.6650007217636698,26.62071029417032,0.1015620231628418,0.22308696512213988,0.3300778627395631,-0.13493773219897376,0.7950934576780999,0.09757006527029466,0.5625856602088315,-0.3104976358753544,67.56751406697713,-13.890869956067533,0.23250779746926842,1,-0.1015625,-0.2929685115814209,-0.5859372615814209,-0.6757810115814209,0.2265629768371582,3,-0.00898185318815492,1.5714509927018756,2.695312976837158,-1.3030271643938736,2.574218988418579,9.000488311054141,2.492187976837158,-0.00898185318815492 3903,2001-01-19,2.4375,2.617187976837158,2.414062976837158,2.609375,11890400.0,-0.06586826347305386,1.166655646486173,1.8333333333333333,64.08449493451621,76.48426461526849,0.030773832957855962,-0.19840279379263714,-0.31553785114093014,-0.49052269478727917,28.157880203367615,0.203125,0.25421919052279307,0.136327862739563,-0.31430644674297437,0.5869621722221003,-0.08898929200170569,0.36164501748083167,-0.08202796685280456,8.107956523101844,-69.00472343358405,0.22531715474126862,1,0.0703125,-0.1210935115814209,-0.37304651737213135,-0.5039060115814209,0.3203129768371582,4,0.08653865716396236,1.166656494140625,2.609375,1.5714509927018756,2.695312976837158,-1.3030271643938736,2.574218988418579,0.08653865716396236 3904,2001-01-22,2.564452886581421,2.640625,2.4375,2.441406011581421,14238400.0,0.052083235520582916,-2.1044889243562133,-0.7159090909090909,68.63997931251212,75.10507967753026,-0.07702891837277503,-0.29024331833890793,-0.43839136872619067,-0.6136089297085712,30.388166630596068,0.203125,0.27964299194512776,0.23154250383377084,-0.197841027627645,0.6609260352951867,0.016850738103062923,0.44623426956447876,-0.16030943807483267,52.02686541066005,-23.82706468312439,0.21469176573070792,1,-0.0566403865814209,-0.2480463981628418,-0.49999940395355225,-0.6308588981628418,0.0605471134185791,0,0.10891099418515737,1.166655646486173,2.4375,1.166656494140625,2.609375,1.5714509927018756,2.695312976837158,0.10891099418515737 3905,2001-01-23,2.625,2.632812976837158,2.554687976837158,2.5625,4140000.0,0.023610148478606874,-1.0000244143605268,0.5079365079365079,70.5521054296889,75.08256993861924,-0.11952701254044173,-0.31721471410491997,-0.49688444901259166,-0.6700227936805532,32.71699746228993,0.078125,0.2764743307742541,0.2604490160942077,-0.15629540008106657,0.6771934322694819,0.05207680800657055,0.4688212241818448,-0.2109370231628418,72.97292838914761,-4.164791650746494,0.2083722080876371,1,-0.109375,-0.3085935115814209,-0.5605465173721313,-0.6914060115814209,-0.03125,1,0.026785895937964987,-2.1044889243562133,2.564452886581421,1.166655646486173,2.4375,1.166656494140625,2.609375,0.026785895937964987 3906,2001-01-24,2.609375,2.71875,2.570312976837158,2.572266101837158,8365600.0,-0.005952380952380931,-6.238156135557752,0.5937423706054688,67.47965349560121,74.35762237084803,-0.06684013000171962,-0.27443489042068503,-0.47531488989458026,-0.6503134412819778,34.36643210963615,0.1484370231628418,0.27336099553504134,0.21865216493606576,-0.1900878348452455,0.627392164717377,0.014282165045409911,0.4230221648267216,-0.171875,64.10250792284519,-11.190198155779512,0.20436999989065568,1,-0.0429685115814209,-0.2851560115814209,-0.5371090173721313,-0.6757810115814209,-0.007812023162841797,2,0.02694629052441999,-1.0000244143605268,2.625,-2.1044889243562133,2.564452886581421,1.166655646486173,2.4375,0.02694629052441999 3907,2001-01-25,2.640625,2.695312976837158,2.53125,2.611327886581421,7951200.0,0.011976047904191711,1.366183719398869,0.7894902535240225,61.832021234613684,72.20601292019136,-0.07574293344331284,-0.2735629397893664,-0.4988753299496209,-0.6765074464093075,35.87449752419686,0.1640629768371582,0.26490836388440364,0.22060531377792358,-0.17032889702632614,0.6115395245821733,0.0251382083757985,0.41607241918004867,-0.15812500000000007,74.35893423060371,0.5851550313009142,0.19546710540212495,1,-0.0742185115814209,-0.3164060115814209,-0.5664060115814209,-0.7070310115814209,-0.03125,3,0.014793079985669477,-6.238156135557752,2.609375,-1.0000244143605268,2.625,-2.1044889243562133,2.564452886581421,0.014793079985669477 3908,2001-01-26,2.558593988418579,2.648437976837158,2.554687976837158,2.640625,3617600.0,-0.03106499846870381,-1.0869731363562782,-2.7999690757724953,57.65125142623428,69.82383232222993,0.01729216197144723,-0.16653635548059365,-0.4157421906961174,-0.5915925237187232,37.167394000079206,0.09375,0.27046941572653216,0.11728525161743164,-0.2536569531059043,0.4882274563407676,-0.06818585074423611,0.3027563539790994,-0.03829398841857934,43.055640326605904,-28.451641965449845,0.1854711023616679,1,0.0078125,-0.234375,-0.484375,-0.625,0.0976560115814209,4,0.10839702964752163,1.366183719398869,2.640625,-6.238156135557752,2.609375,-1.0000244143605268,2.625,0.10839702964752163 3909,2001-01-29,2.71875,2.726562976837158,2.554687976837158,2.554687976837158,4295200.0,0.06259532083103592,-1.095244184931248,-2.0,61.85895479642428,67.94129341611108,-0.11996154419668459,-0.29505709256701396,-0.568378866618541,-0.7476545600627489,38.61344659731943,0.171875,0.2659082529164487,0.24775376319885245,-0.11145195438471056,0.6069594807824155,0.06815090440707072,0.4273566219906342,-0.1875,95.99976562557221,24.951604414082524,0.17960285879178153,1,-0.1484370231628418,-0.3906245231628418,-0.6445310115814209,-0.7851560115814209,-0.023437023162841797,0,0.014367991480334075,-1.0869731363562782,2.558593988418579,1.366183719398869,2.640625,-6.238156135557752,2.609375,0.014367991480334075 3910,2001-01-30,2.71875,2.8125,2.6875,2.71875,6505600.0,0.0,-3.0,0.0,67.48252494439609,66.08750375320272,-0.1087388415792514,-0.26041509968761556,-0.5609563419335153,-0.7436437729432799,40.348217009892096,0.125,0.25041089553117235,0.21728501319885263,-0.11514833257924106,0.5497183589769463,0.05106834030980556,0.3835016860878997,-0.1640620231628418,66.66666666666666,-5.540292967000184,0.16621667288904693,1,-0.1054685115814209,-0.34375,-0.6542965173721313,-0.7851560115814209,0.0,1,-0.03448275862068961,-1.095244184931248,2.71875,-1.0869731363562782,2.558593988418579,1.366183719398869,2.640625,-0.03448275862068961 3911,2001-01-31,2.859375,2.875,2.703125,2.71875,5500800.0,0.051724137931034475,1.0,100.0,68.0960491062268,65.29744829780151,-0.24992672721940234,-0.3598030658021787,-0.6913642710480459,-0.8776531331145747,42.454193192340064,0.171875,0.24393084929983821,0.32001941204071027,0.0073414470748898175,0.6326973770065307,0.16368042955780027,0.4763583945236203,-0.3046870231628418,95.45454545454545,23.558804576639645,0.15633898248291014,1,-0.2148435115814209,-0.4257810115814209,-0.8085935115814209,-0.9257810115814209,-0.140625,2,-0.09289617486338797,-3.0,2.71875,-1.095244184931248,2.71875,-1.0869731363562782,2.558593988418579,-0.09289617486338797 3912,2001-02-01,2.84375,2.90625,2.789062976837158,2.867187976837158,5302400.0,-0.005464480874316946,1.307693752318173,-0.16667005750868055,65.60284363348936,65.46615370879853,-0.22077635609610402,-0.3084614236436716,-0.6652412667726488,-0.8581805423031061,43.888634178402256,0.1171870231628418,0.2324172771451245,0.2716795563697816,-0.02326539601454991,0.5666245087541131,0.12420708017761584,0.41915203256194733,-0.22499961853027362,82.2221981095352,11.575628787088945,0.14747247619216577,2,-0.171875,-0.375,-0.8183590173721313,-0.9101560115814209,-0.2109370231628418,3,-0.08516466748583451,1.0,2.859375,-3.0,2.71875,-1.095244184931248,2.71875,-0.08516466748583451 3913,2001-02-02,2.710937976837158,2.851562976837158,2.6875,2.828125,4168800.0,-0.046703129024295964,1.0,4.9998779321709765,58.91720091887103,64.38584499839396,-0.05039806198884467,-0.15919953552421973,-0.5204876188239016,-0.721630437901827,43.42789943111118,0.1640629768371582,0.1986100408806024,0.12324253320693979,-0.1660279245439038,0.4125129909577834,-0.02139269566848201,0.2678777620823616,-0.034687671661377095,44.44450472616201,-23.725526439030915,0.14463522887542177,2,0.007812023162841797,-0.24121153354644775,-0.6875,-0.7773439884185791,-0.109375,4,-0.037464146249355124,1.307693752318173,2.84375,1.0,2.859375,-3.0,2.71875,-0.037464146249355124 3914,2001-02-05,2.75,2.820312976837158,2.71875,2.78125,5814400.0,0.014409043473733618,-1.1666768391927083,0.2666677517405263,57.42573698988529,62.927359616193556,-0.06746724485026068,-0.17914235633473297,-0.546656059258221,-0.7564397996293313,42.86242495857542,0.109375,0.18140972665138033,0.1443358063697815,-0.1379541263103392,0.4266257390499022,0.0031908400297213646,0.2854807727098416,0.15625,28.57142857142857,-35.538927830331474,0.1411449663400603,2,-0.03125,-0.2617185115814209,-0.7187495231628418,-0.8164060115814209,-0.234375,0,-0.03409090909090906,1.0,2.710937976837158,1.307693752318173,2.84375,1.0,2.859375,-0.03409090909090906 3915,2001-02-06,2.796875,2.820312976837158,2.71875,2.720702886581421,7381600.0,0.017045454545454586,-1.5366048274486335,-2.4375076293945312,54.5774472324831,61.49378114251376,-0.09766875824838017,-0.2077495969405545,-0.5800787905757385,-0.7981226793636913,42.06924505354802,0.1015629768371582,0.18933289259929653,0.17285145521163958,-0.10901030897948161,0.45471321940276077,0.03192057311607899,0.3137823373072002,0.10562499999999986,50.0,-9.42783416566779,0.1409308820955606,2,-0.078125,-0.3085935115814209,-0.7636715173721313,-0.8632810115814209,-0.2890620231628418,1,-0.0363126786727479,-1.1666768391927083,2.75,1.0,2.710937976837158,1.307693752318173,2.84375,-0.0363126786727479 3916,2001-02-07,2.984375,2.992187976837158,2.78125,2.789062976837158,10656000.0,0.06703910614525133,1.0,2.5640882784696815,65.48388925925678,61.899544256363,-0.2529850580948301,-0.36213080497302164,-0.7514185554862087,-0.9791627933515388,42.20111770469648,0.2109379768371582,0.18522629490863185,0.3275389552116392,0.0380265606486061,0.6170513497746724,0.18278275793012266,0.4722951524931558,-0.265625,97.43574494856622,37.42492563547434,0.14475619728151654,2,-0.2109370231628418,-0.4531245231628418,-0.9511715173721313,-1.050781011581421,-0.53125,2,-0.08900523560209428,-1.5366048274486335,2.796875,-1.1666768391927083,2.75,1.0,2.710937976837158,-0.08900523560209428 3917,2001-02-08,2.796875,2.9375,2.6875,2.9375,5124800.0,-0.06282722513089001,2.5555555555555554,-0.7200017578167915,64.64969861426708,62.67714949947776,-0.045807273198152476,-0.15504529993682326,-0.5513668936761471,-0.7861028929180316,41.9331240929222,0.296875,0.1686135032525624,0.1225585103034974,-0.1556738065909573,0.4007908271979521,-0.016557648143729953,0.26167466875072476,0.1953129768371582,35.89737971789282,-29.411492978136664,0.1391161584472274,2,-0.023437023162841797,-0.2656245231628418,-0.7636715173721313,-0.8632810115814209,-0.2265620231628418,3,-0.027932960893854775,1.0,2.984375,-1.5366048274486335,2.796875,-1.1666768391927083,2.75,-0.027932960893854775 3918,2001-02-09,2.585937976837158,2.773437976837158,2.585937976837158,2.773437976837158,10036000.0,-0.07541882392414456,1.0,1.3333333333333333,50.81970046344936,61.45056568470277,0.18932605356039067,0.06604631960962237,-0.32629266125899203,-0.5699029015541903,40.8589982491914,0.2109370231628418,0.15453274011592866,-0.0926754117012023,-0.362087270715433,0.1767364473130284,-0.22738134120831788,0.04203051780591327,0.40625,0.0,-64.22171256567722,0.1347059295071154,2,0.203125,0.0078125,-0.53125,-0.6445314884185791,0.007812023162841797,4,0.018126884874993143,2.5555555555555554,2.796875,1.0,2.984375,-1.5366048274486335,2.796875,0.018126884874993143 3919,2001-02-12,2.585937976837158,2.632812976837158,2.5625,2.583983898162842,9321600.0,0.0,-2.1304560122282608,-0.0104217529296875,48.437516689326,59.334453656361646,0.1883080598513427,0.07739819783567192,-0.31211581676121725,-0.5638380425641811,39.654252625604094,0.0703129768371582,0.14911425685790558,-0.09736291170120248,-0.35617107317837293,0.16144524977596797,-0.2267669924397877,0.032041169037382744,0.3900000000000001,5.454650374367039,-55.27821331204482,0.1294040807385853,2,0.1914060115814209,0.0664060115814209,-0.41210949420928955,-0.5625,-0.03125,0,0.006042294958330974,1.0,2.585937976837158,2.5555555555555554,2.796875,1.0,2.984375,0.006042294958330974 3920,2001-02-13,2.59375,2.65625,2.585937976837158,2.585937976837158,11311200.0,0.0030209630829571843,-17.000976622108283,3.997803806734993,49.37106797525269,57.25390019736452,0.17980894047933926,0.07496806427824332,-0.30486420569475925,-0.5654782085571091,37.90964523132877,0.0703120231628418,0.15526929037765091,-0.09052743911743155,-0.34774507533350096,0.16669019709863786,-0.21913625722546648,0.038081378990603376,0.3573816982269289,7.272719201971767,-50.84313115195101,0.1286088181080348,2,0.1835939884185791,0.0585939884185791,-0.3867182731628418,-0.5624995231628418,-0.125,1,-0.030120481927710885,-2.1304560122282608,2.585937976837158,1.0,2.585937976837158,2.5555555555555554,2.796875,-0.030120481927710885 3921,2001-02-14,2.585937976837158,2.625,2.539062976837158,2.601562976837158,10253600.0,-0.0030118643519390087,1.7500267032883192,-2.0001220777635353,47.75642455215349,55.27096474388276,0.16176641420738358,0.0781738643415748,-0.2827761802227369,-0.5508533877117321,35.54499494930275,0.0859370231628418,0.14200899678964296,-0.09287071228027344,-0.3537256048023423,0.1679841802417954,-0.22329815854130786,0.03755673398076098,0.34187581949615486,11.764719961990611,-42.46664723336103,0.13042744626103445,2,0.1796875,0.0664060115814209,-0.34960973262786865,-0.5351564884185791,-0.1015629768371582,2,-0.030211474791655313,-17.000976622108283,2.59375,-2.1304560122282608,2.585937976837158,1.0,2.585937976837158,-0.030211474791655313 3922,2001-02-15,2.585937976837158,2.609375,2.5625,2.578125,8743200.0,0.0,-1.3999707034826234,-0.500030517578125,51.20276240301209,54.41380490878733,0.1356108149943167,0.08045285343198394,-0.2697169902231362,-0.5435971874996417,33.05255602774099,0.046875,0.12164710487205355,-0.09169886112213144,-0.3540732514551972,0.17067552921093432,-0.2228860562886643,0.03948833404440144,0.3107757539364626,20.0,-34.172562414154015,0.1311871951665329,2,0.1796875,0.0742185115814209,-0.3491215109825134,-0.5351564884185791,-0.109375,3,-0.05135969154202247,1.7500267032883192,2.585937976837158,-17.000976622108283,2.59375,-2.1304560122282608,2.585937976837158,-0.05135969154202247 3923,2001-02-16,2.648437976837158,2.703125,2.5625,2.587891101837158,6169600.0,0.02416917983332434,-1.526294148384831,7.7495270064083,46.61655653543466,53.21278485829281,0.07075331871121238,0.03643405687703005,-0.31967344510642226,-0.5984038864588586,32.98614987716269,0.140625,0.08927222210168972,-0.039745759963989435,-0.2772563821662124,0.19776486223823353,-0.15850107106510114,0.07900955113712227,0.2196636936215457,66.66686042963062,17.05047138926537,0.11875531110111155,2,0.1171875,0.0546875,-0.3984377384185791,-0.5976564884185791,-0.1875,4,-0.02949851976269391,-1.3999707034826234,2.585937976837158,1.7500267032883192,2.585937976837158,-17.000976622108283,2.59375,-0.02949851976269391 3924,2001-02-20,2.84375,2.882812976837158,2.648437976837158,2.648437976837158,11029600.0,0.07374611936205855,-1.4000058593893052,3.225798576108871,55.063302874917035,53.266768818563236,-0.12277261063818479,-0.14427808867997527,-0.5016767863338973,-0.7845592880839236,33.120021691468985,0.234375,0.06507707990427392,0.1416014075279235,-0.09811107351686355,0.38131388857271054,0.021745167005529975,0.261457648050317,-0.3046870231628418,88.63622492009942,39.47561922932665,0.11985624052239353,2,-0.0781245231628418,-0.1406245231628418,-0.5781247615814209,-0.7773435115814209,-0.484375,1,-0.08791208791208793,-1.526294148384831,2.648437976837158,-1.3999707034826234,2.585937976837158,1.7500267032883192,2.585937976837158,-0.08791208791208793 3925,2001-02-21,2.695312976837158,2.802733898162842,2.695312976837158,2.785156011581421,4879200.0,-0.05219763451880155,-1.3913021556196576,-0.4599974609313011,43.39622786366014,50.8125842190525,0.010887760760421195,0.010220717839096505,-0.34138153622234846,-0.6276111018656172,33.261128104968414,0.1484370231628418,0.05401620871041857,-0.010351264476776034,-0.24734670038049744,0.22664417142694537,-0.12884898242863674,0.10814645347508467,-0.14937500000000004,45.45454545454545,2.0610052908016883,0.11849771795186072,2,0.0429685115814209,0.0078125,-0.4296877384185791,-0.6289064884185791,-0.2890629768371582,2,-0.05217390381321052,-1.4000058593893052,2.84375,-1.526294148384831,2.648437976837158,-1.3999707034826234,2.585937976837158,-0.05217390381321052 3926,2001-02-22,2.679687976837158,2.734375,2.648437976837158,2.695312976837158,3912000.0,-0.0057971004236900825,-1.19998779296875,0.17391442802968987,43.39622786366014,48.451087468985065,-0.0237497802318134,0.03307948191571608,-0.3166058131594349,-0.6038536128490022,32.76552773636644,0.0859370231628418,0.04168654730529209,-0.02949191331863421,-0.262526099482018,0.20354227284474957,-0.14600900640032588,0.08702517976305746,-0.1270125000000002,36.58546025649614,-1.8181727033264323,0.11651709308169186,2,0.03125,0.0234375,-0.3750002384185791,-0.5742189884185791,-0.3359379768371582,3,-0.07871736510387628,-1.3913021556196576,2.695312976837158,-1.4000058593893052,2.84375,-1.526294148384831,2.648437976837158,-0.07871736510387628 3927,2001-02-23,2.679687976837158,2.6875,2.539062976837158,2.679687976837158,3954400.0,0.0,18.001098699871818,-0.0,48.59154566344097,48.20351471342858,-0.04707089470546988,0.03810994990974237,-0.30348855600334623,-0.5958880478964579,32.34731712171618,0.1484370231628418,0.02944133093372736,-0.03144506216049203,-0.262708016074952,0.1998178917539679,-0.14707653911772178,0.08418641479673772,0.203125,40.909090909090914,3.134524309306947,0.11563147695722992,2,0.03125,0.0234375,-0.2968752384185791,-0.5273439884185791,-0.296875,4,-0.0728864623513692,-1.19998779296875,2.679687976837158,-1.3913021556196576,2.695312976837158,-1.4000058593893052,2.84375,-0.0728864623513692 3928,2001-02-26,2.835937976837158,2.84375,2.6875,2.6875,2679200.0,0.058309027525071055,-1.1052563950182623,100.0,53.50321096084684,48.766369632486445,-0.18341733220223633,-0.10150078347773217,-0.44453521076879277,-0.7434325155265733,32.20176229989013,0.1640620231628418,-0.012298534536327566,0.11093773841857901,-0.11501253881532048,0.3368880156524785,-0.0020374001983705092,0.22391287703552853,0.040000000000000036,86.36363636363636,45.465859565509746,0.11297513861694972,2,-0.125,-0.1328125,-0.42382848262786865,-0.6093754768371582,-0.515625,0,-0.12672174177828843,18.001098699871818,2.679687976837158,-1.19998779296875,2.679687976837158,-1.3913021556196576,2.695312976837158,-0.12672174177828843 3929,2001-02-27,2.757812976837158,2.835937976837158,2.71875,2.828125,4641600.0,-0.027548204734410553,1.7272686919128866,-0.47367947651278364,48.44722098066622,48.66371996642129,-0.08755530829376434,-0.02139622817641751,-0.35003819813342574,-0.6560947001043838,31.59784407777969,0.1171879768371582,-0.043595903499769495,0.03085958957672119,-0.19553809103215736,0.25725727018559974,-0.0823392507277183,0.1440584298811607,0.1113875000000002,71.79498415430963,30.724683702555325,0.11319884030443932,2,-0.046875,-0.0429689884185791,-0.34570348262786865,-0.4726564884185791,-0.3515629768371582,1,-0.10764870659955916,-1.1052563950182623,2.835937976837158,18.001098699871818,2.679687976837158,-1.19998779296875,2.679687976837158,-0.10764870659955916 3930,2001-02-28,2.625,2.757812976837158,2.585937976837158,2.753906011581421,4613600.0,-0.048158804803898225,1.514263791645232,1.8333423756400258,35.064911387909945,47.25355183706089,0.056051013192139454,0.1096551951581759,-0.20130339071764425,-0.5157456252995694,30.144071869519813,0.171875,-0.04213657038477958,-0.09726588726043683,-0.32821510289724065,0.13368332837636698,-0.21274049507883896,0.018208720557965297,0.23759772683715852,28.20501584569036,-5.498510055514075,0.11547460781840192,2,0.0859379768371582,0.1367189884185791,-0.21289050579071045,-0.3398435115814209,-0.109375,2,-0.10119047619047616,1.7272686919128866,2.757812976837158,-1.1052563950182623,2.835937976837158,18.001098699871818,2.679687976837158,-0.10119047619047616 3931,2001-03-01,2.59375,2.640625,2.46875,2.632812976837158,5334400.0,-0.011904761904761862,5.285769093271251,0.30303456260831446,40.2984897870689,46.04196599084498,0.09892913982234708,0.12646903669592913,-0.153410822565764,-0.47793793243443883,28.035303088633412,0.171875,-0.03715953095838165,-0.11523463726043692,-0.34352019639350706,0.11305092187263321,-0.229377416826972,-0.0010918576939018543,0.26237703183715855,33.33333333333333,-0.08885610051960668,0.11414277956653497,3,0.0820314884185791,0.1367189884185791,-0.17773425579071045,-0.3085935115814209,-0.1640620231628418,3,-0.07228915662650603,1.514263791645232,2.625,1.7272686919128866,2.757812976837158,-1.1052563950182623,2.835937976837158,-0.07228915662650603 3932,2001-03-02,2.601562976837158,2.710937976837158,2.53125,2.59375,5252800.0,0.003012232033603235,-1.705879818618528,-0.20000976550579216,50.925926972483296,46.52078492829482,0.10456140240058964,0.10496323332440483,-0.14465102759175874,-0.4767110933094032,25.82004196388596,0.1796879768371582,-0.03347947278021124,-0.0953123092651369,-0.31914866435785116,0.12852404582757737,-0.20723048681149425,0.01660586828122046,0.23906897372651414,35.41679382324219,-2.1408316560976246,0.11191817754635723,3,0.0742185115814209,0.1289060115814209,-0.1562502384185791,-0.3085939884185791,-0.11281299591064453,4,-0.09909926422407556,5.285769093271251,2.59375,1.514263791645232,2.625,1.7272686919128866,2.757812976837158,-0.09909926422407556 3933,2001-03-05,2.609375,2.65625,2.570312976837158,2.625,1705600.0,0.003002819163862469,1.19998779296875,-1.9998779371376258,51.37612110291273,46.1110980647388,0.10127581066462144,0.09397013522716335,-0.13596152541528195,-0.47596980911262987,24.66480132708823,0.0859370231628418,-0.02595345803794258,-0.08242213726043701,-0.30949999533176165,0.14465572081088762,-0.19596106629609933,0.031116791775225305,0.2163816725411256,38.297822606093895,-3.1834422077645,0.11353892903566237,3,0.046875,0.1210939884185791,-0.1640622615814209,-0.3164060115814209,-0.18437504768371582,0,-0.08682616456540049,-1.705879818618528,2.601562976837158,5.285769093271251,2.59375,1.514263791645232,2.625,-0.08682616456540049 3934,2001-03-06,2.65625,2.6875,2.576172113418579,2.609375,2240800.0,0.017964071856287456,1.0357099260602678,-3.0,53.50877568699425,47.234714489553696,0.0279457097441429,0.04185756180913813,-0.16318336931976063,-0.5136826043503344,23.513517283607996,0.1113278865814209,-0.021566021035976046,-0.030859637260436834,-0.2567460793111507,0.195026804790277,-0.14380285828579398,0.08208358376492031,0.15522640563948054,64.86475786403699,18.26914426145025,0.11294322102535694,3,0.0,0.0742189884185791,-0.2109372615814209,-0.3632810115814209,-0.39625000953674316,1,-0.1264704087201287,1.19998779296875,2.609375,-1.705879818618528,2.601562976837158,5.285769093271251,2.59375,-0.1264704087201287 3935,2001-03-07,2.695312976837158,2.703125,2.640625,2.658202886581421,7244800.0,0.014706061868106524,1.370381087154076,0.7916819254557291,55.932203389830505,48.62760065912818,-0.01242375796874029,-0.0054855600651926295,-0.18374893942169646,-0.5428889881737495,22.33363619029048,0.0625,-0.014144339925536098,0.01328144073486337,-0.2067043817898888,0.23326726325961555,-0.09671147052751294,0.12327435199723968,0.10245437257674306,93.54839979917504,40.78934333944012,0.10999291126237618,3,-0.0390629768371582,0.0351560115814209,-0.24609375,-0.3984375,-0.3578128814697261,2,-0.10724653475173118,1.0357099260602678,2.65625,1.19998779296875,2.609375,-1.705879818618528,2.601562976837158,-0.10724653475173118 3936,2001-03-08,2.71875,2.78125,2.617187976837158,2.685547113418579,5062400.0,0.008695473722069913,1.0740711716205686,0.8947131724177808,57.02477171074567,49.56462577549537,-0.0332318082867773,-0.052536445860877024,-0.19105714423902542,-0.5552351203023442,20.37711747827216,0.1640620231628418,-0.033429123778556225,0.04999971389770508,-0.11938257774465244,0.2193820055400626,-0.0346914319234739,0.13469085971888406,0.06585665543734542,75.0,17.3495688972113,0.08469114582117886,3,-0.0625,0.011718988418579102,-0.22460925579071045,-0.3789060115814209,-0.3187499046325679,3,-0.07471264367816088,1.370381087154076,2.695312976837158,1.0357099260602678,2.65625,1.19998779296875,2.609375,-0.07471264367816088 3937,2001-03-09,2.71875,2.78125,2.59375,2.708983898162842,2593600.0,0.0,1.7825988500663423,0.29413412033346975,53.982276029212635,49.61785522753601,-0.03029388100150321,-0.061861124881330554,-0.17358834956425984,-0.5457780392433063,19.251321430541875,0.1875,-0.024401573383939557,0.05390596389770508,-0.10639511251908518,0.21420704031449533,-0.026244574310689828,0.13405650210609998,-0.25,70.37030339062362,13.287831546686277,0.08015053820839513,3,-0.0664060115814209,0.011718988418579102,-0.1796872615814209,-0.3476560115814209,-0.23749995231628418,4,-0.10632166369207974,1.0740711716205686,2.71875,1.370381087154076,2.695312976837158,1.0357099260602678,2.65625,-0.10632166369207974 3938,2001-03-12,2.632812976837158,2.710937976837158,2.617187976837158,2.679687976837158,1672800.0,-0.031609020013918854,-1.4,-4.799765636443533,36.36365878244037,48.27523720551091,0.02659668608737409,0.029268316264023042,-0.07333954632584483,-0.44916597330815966,19.022359836792795,0.1015620231628418,-0.015965141026796914,-0.03437480926513681,-0.1911502275950432,0.12240060906476957,-0.11276251843009,0.04401289989981638,-0.15781297683715811,27.61919598585843,-24.419718809003765,0.07838770916495316,3,-0.007812976837158203,0.0976560115814209,-0.0625004768371582,-0.2460939884185791,0.01968693733215332,0,-0.05471827933775597,1.7825988500663423,2.71875,1.0740711716205686,2.71875,1.370381087154076,2.695312976837158,-0.05471827933775597 3939,2001-03-13,2.601562976837158,2.632812976837158,2.546875,2.626952886581421,1425600.0,-0.011869434052068972,3.6315153773506115,0.5416514078776041,42.857142857142854,49.14104070209235,0.03727124682567684,0.06508591011544951,-0.027593941947755773,-0.40706478591994877,18.78169494455493,0.0859379768371582,-0.01647014239503175,-0.06640605926513654,-0.22162468475404973,0.08881256622377665,-0.14401537200959336,0.011203253479320274,-0.12043797683715818,23.333536783854168,-28.318061545433398,0.07760931274445669,3,0.023437023162841797,0.1289060115814209,-0.0073247551918029785,-0.2148439884185791,0.12093710899353027,1,-0.06786805704604926,-1.4,2.632812976837158,1.7825988500663423,2.71875,1.0740711716205686,2.71875,-0.06786805704604926 3940,2001-03-14,2.515625,2.59375,2.421875,2.5,7504000.0,-0.03303321026717443,1.0,-0.6154019513019635,38.70965201451979,48.96450317180911,0.11852718732975687,0.15269986125979562,0.07264361794637075,-0.3102909610054798,18.228264868059256,0.1796879768371582,-0.0393278320024395,-0.14843778610229474,-0.31503592680298587,0.018160354598396378,-0.23173685645264008,-0.0651387157519494,0.265625,26.08695652173913,-26.335632773244424,0.08329907035034546,3,0.0859375,0.1914064884185791,0.08789074420928955,-0.1289060115814209,0.19437503814697266,2,-0.10161491062330164,3.6315153773506115,2.601562976837158,-1.4,2.632812976837158,1.7825988500663423,2.71875,-0.10161491062330164 3941,2001-03-15,2.507812976837158,2.5625,2.492187976837158,2.492187976837158,5481600.0,-0.0031054005119370842,-7.99993896484375,1.0,38.29787234042553,47.561385990469354,0.12613112002537985,0.16270060190281388,0.09521111758672252,-0.29332491552059725,18.073737450987178,0.0703120231628418,-0.050811333890113275,-0.15234355926513654,-0.3299541970421105,0.025267078511837404,-0.2411488781536235,-0.06353824037664957,0.2662495231628417,23.913176163383152,-28.727937235959335,0.08880531888848706,3,0.0937495231628418,0.1992185115814209,0.09570276737213135,-0.1210939884185791,0.14343690872192383,3,-0.06791291178520176,1.0,2.515625,3.6315153773506115,2.601562976837158,-1.4,2.632812976837158,-0.06791291178520176 3942,2001-03-16,2.453125,2.570312976837158,2.453125,2.523437976837158,6456000.0,-0.02180703957682295,-2.3333242911492844,-4.500030517578125,19.753071535409788,44.04771381630237,0.1760638536557262,0.2181110629276084,0.16148992981738264,-0.22871004404105832,18.008505927788644,0.1171879768371582,-0.03452200579287279,-0.2003908872604372,-0.3984408579113854,-0.0023409166094889855,-0.2994158725859113,-0.10136590193496309,0.3138937500000001,10.810792977339498,-36.01289120167239,0.09902498532547416,3,0.1484375,0.2265625,0.1992192268371582,-0.023437023162841797,0.16062498092651367,4,-0.021656012079518172,-7.99993896484375,2.507812976837158,1.0,2.515625,3.6315153773506115,2.601562976837158,-0.021656012079518172 3943,2001-03-19,2.570312976837158,2.585937976837158,2.445312976837158,2.445312976837158,3627200.0,0.04777089501642129,-1.25,-1.777765721532379,36.04653143377056,42.10746445483307,0.05895161658590231,0.0998915508642022,0.05075625596957867,-0.33543839077119353,17.278778673806357,0.140625,-0.022336515471879537,-0.07929666042327899,-0.2808196877102942,0.12222636686373622,-0.1800581740667866,0.02146485322022862,0.18980289816284168,70.3704373498143,25.602279890291484,0.1007615136435075,3,0.031249523162841797,0.0820310115814209,0.08203125,-0.140625,0.05218696594238281,0,-0.034650616464239614,-2.3333242911492844,2.453125,-7.99993896484375,2.507812976837158,1.0,2.515625,-0.034650616464239614 3944,2001-03-20,2.59375,2.6875,2.546875,2.550781011581421,7774400.0,0.009118353824631109,-4.5384875417271155,0.3437519073486328,47.22222222222223,41.139688769543255,0.028738824192688917,0.05983248392483187,0.03443082392961827,-0.34779907278807265,15.538385212590262,0.140625,-0.023412836197142184,-0.04335963726043701,-0.22412385625890696,0.13740458173803294,-0.133741746759672,0.04702247223879796,0.15960105749999975,64.70588235294117,17.105539518600082,0.09038210949923488,3,0.0078125,0.0585939884185791,0.0976567268371582,-0.1640620231628418,0.17624998092651367,1,0.022650569318288793,-1.25,2.570312976837158,-2.3333242911492844,2.453125,-7.99993896484375,2.507812976837158,0.022650569318288793 3945,2001-03-21,2.554687976837158,2.632812976837158,2.53125,2.59375,8320800.0,-0.015060057123023385,-1.3636343459564433,-0.9090747676515467,46.57538140733811,39.978645402497975,0.051132564650222534,0.09256490956760066,0.07903785053153012,-0.2975259163366015,13.66051340224014,0.1015629768371582,-0.026584571863753403,-0.07539041042327899,-0.25755662744897334,0.10677580660241537,-0.16647351893612594,0.01569269808956797,0.19203355951284173,45.16137923973672,-4.068343774648213,0.09108310851284715,3,0.0468745231628418,0.0976560115814209,0.1601560115814209,-0.125,0.2578120231628418,2,0.06568790807920544,-4.5384875417271155,2.59375,-1.25,2.570312976837158,-2.3333242911492844,2.453125,0.06568790807920544 3946,2001-03-22,2.46875,2.546875,2.453125,2.535156011581421,5672000.0,-0.03363932410389858,1.0869509835922013,1.7000146486163161,39.75899184555006,38.39828049320214,0.10938129917013795,0.17063839525478253,0.17291072920138273,-0.20026374031671867,12.170614483850024,0.1015629768371582,-0.03840865576049257,-0.1507814884185792,-0.34488808752295785,0.04332511068579947,-0.24783478797076874,-0.05372818886638964,0.27147460562299974,9.677241520526557,-39.59367513642889,0.09705329955218941,3,0.0976564884185791,0.1835939884185791,0.2460939884185791,-0.015624523162841797,0.278749942779541,3,0.09772153443928011,-1.3636343459564433,2.554687976837158,-4.5384875417271155,2.59375,-1.25,2.570312976837158,0.09772153443928011 3947,2001-03-23,2.484375,2.507812976837158,2.453125,2.484375,4486400.0,0.006329113924050667,1.3333062071491057,-0.0,40.47619047619048,38.85522845917438,0.06371416022656273,0.14717661165616747,0.1617249339451896,-0.20448346797766392,11.583660228116754,0.0546879768371582,-0.05707921770867941,-0.12539083957672137,-0.32628810656298324,0.0755064274095405,-0.2258394730698523,-0.024942206083590435,0.24948261351053969,16.128867126203232,-33.10367046856865,0.10044863349313098,3,0.0703125,0.1679689884185791,0.22460973262786865,-0.031249523162841797,0.32312488555908203,4,0.06716976525648577,1.0869509835922013,2.46875,-1.3636343459564433,2.554687976837158,-4.5384875417271155,2.59375,0.06716976525648577 3948,2001-03-26,2.476562976837158,2.515625,2.445312976837158,2.501952886581421,5375200.0,-0.00314446215359665,1.6666606384758322,-100.0,35.44306535788648,38.03144207036811,0.05255834591149844,0.13353090989027194,0.17227688099723837,-0.18519581043195465,10.119023121123178,0.0703120231628418,-0.08107635579322992,-0.11523411273956308,-0.2940255401096574,0.06355731463053127,-0.20462982642461025,-0.025838399054515904,0.25105498440317087,12.903251211353348,-32.932873451431846,0.08939571368504716,3,0.0781245231628418,0.1757810115814209,0.23632800579071045,-0.0234375,0.2534370422363281,0,0.055394110859461554,1.3333062071491057,2.484375,1.0869509835922013,2.46875,-1.3636343459564433,2.554687976837158,0.055394110859461554 3949,2001-03-27,2.460937976837158,2.484375,2.367187976837158,2.484375,6878400.0,-0.006309147050221564,9.000162763728103,0.9230841463758181,30.263126193600613,37.09293920137709,0.0515600140802821,0.13257141262250816,0.19076857570283057,-0.1583190184538541,8.785256989830076,0.1171870231628418,-0.10381402787494531,-0.11601536273956281,-0.2858427507500978,0.053812025270972175,-0.20092905674483053,-0.031101668734295096,0.2605651251783643,35.294117647058826,-4.320556930214224,0.08491369400526758,3,0.0664060115814209,0.1640625,0.2734375,0.0,0.2690620422363281,1,0.06565056391629387,1.6666606384758322,2.476562976837158,1.3333062071491057,2.484375,1.0869509835922013,2.46875,0.06565056391629387 3950,2001-03-28,2.359375,2.449218988418579,2.335937976837158,2.449218988418579,6237600.0,-0.041270027035662515,1.5217271311164362,3.833421497019389,23.25581395348837,35.421599380606295,0.14374433427253708,0.2247364525033051,0.2914326723370202,-0.04729040434154719,8.541488805927276,0.125,-0.10692657967651309,-0.2042970895767211,-0.39815020456556294,-0.010443974587879268,-0.30122364707114224,-0.10737053208229996,0.347955497008388,11.110910171870868,-23.035196792324804,0.09692655749442093,3,0.1523439884185791,0.2304689884185791,0.3750004768371582,0.1015629768371582,0.359375,2,0.1740397270152112,9.000162763728103,2.460937976837158,1.6666606384758322,2.476562976837158,1.3333062071491057,2.484375,0.1740397270152112 3951,2001-03-29,2.40625,2.445312976837158,2.296875,2.34375,6761600.0,0.019867549668874274,1.1111035759577368,-0.6956503278640671,28.26086956521739,36.36691027280714,0.09046045152719495,0.17190800031430697,0.24028113232270565,-0.0896326827513807,9.204996563456962,0.1484379768371582,-0.11505015963278442,-0.1480470895767212,-0.35356036972025606,0.05746619056681368,-0.2508037296484886,-0.045290449504953756,0.2787969457981143,50.0,19.591819757813983,0.10275664007176741,3,0.0859375,0.1640625,0.31445348262786865,0.0546879768371582,0.3162500858306885,3,0.16883116883116878,1.5217271311164362,2.359375,9.000162763728103,2.460937976837158,1.6666606384758322,2.476562976837158,0.16883116883116878 3952,2001-03-30,2.34375,2.484375,2.3125,2.40625,10081600.0,-0.025974025974025983,-1.75,-1.0,29.21346311181702,35.60768045925675,0.15177475178666322,0.2256733644643738,0.30046062557355313,-0.02341635192495506,9.352093178162372,0.171875,-0.11474217902505712,-0.1976564407348631,-0.4221522504612554,0.026839368991529167,-0.309904345598059,-0.08540853587166719,0.31024319013426505,21.428571428571427,-8.946884889471818,0.1122479048631961,3,0.1484375,0.2265625,0.3632817268371582,0.1171879768371582,0.34999990463256836,4,0.17226664225260424,1.1111035759577368,2.40625,1.5217271311164362,2.359375,9.000162763728103,2.460937976837158,0.17226664225260424 3953,2001-04-02,2.382812976837158,2.492187976837158,2.359375,2.367187976837158,7726400.0,0.016666870117187482,-7.499771125148769,-0.25,34.44446554298837,34.18792971711965,0.09310932424922713,0.1778870062459017,0.26502410605756443,-0.05824863300769678,9.480217631593598,0.1484379768371582,-0.11282985166432669,-0.1472653627395628,-0.38003264883082144,0.08550192335169582,-0.26364900578519235,-0.030881719693933274,0.24261075808636567,44.000136718416215,12.207899635109161,0.11638364304562936,4,0.0820310115814209,0.1874995231628418,0.32421875,0.078125,0.2559370994567871,0,0.17822922438740219,-1.75,2.34375,1.1111035759577368,2.40625,1.5217271311164362,2.359375,0.17822922438740219 3954,2001-04-03,2.320312976837158,2.40625,2.296875,2.375,7101600.0,-0.026229502947797356,-1.1538360415600513,-3.499969482421875,35.632229065482264,32.97202390135789,0.12599279676406905,0.2254900182704418,0.32640638047133086,0.0069453276911639605,9.590611034025306,0.109375,-0.09517849045137305,-0.1929685115814208,-0.43567146207097585,0.049734438908134226,-0.3143199868261983,-0.07161703633664329,0.27882685929248385,12.00021484322548,-19.666301997278012,0.12135147524477762,4,0.1015620231628418,0.2460935115814209,0.38671875,0.140625,0.4946870803833008,1,0.1765654229951239,-7.499771125148769,2.382812976837158,-1.75,2.34375,1.1111035759577368,2.40625,0.1765654229951239 3955,2001-04-04,2.40625,2.4375,2.296875,2.314452886581421,6032800.0,0.03703682392018659,-1.2153887758953874,-1.6785904243724223,43.29894182724042,33.365351677101266,0.01875815573173556,0.12309805922833483,0.23837526929419584,-0.07717403204194406,9.498175852706629,0.140625,-0.09651513499574316,-0.09257833957672101,-0.3237947280169635,0.1386380488635215,-0.20818653379684227,0.023029854643400238,0.16870864923927087,55.999863281583785,22.387929131564086,0.1156081942201212,4,0.0,0.1328125,0.30664098262786865,0.0546879768371582,0.4137499332427983,2,0.1345454624720983,-1.1538360415600513,2.320312976837158,-7.499771125148769,2.382812976837158,-1.75,2.34375,0.1345454624720983 3956,2001-04-05,2.515625,2.523437976837158,2.390625,2.400391101837158,3035200.0,0.045454545454545414,1.0298506374962195,1.2553106941107721,53.846153846153854,34.85090316265275,-0.09305399303684991,-0.002397744531219992,0.12863767029458106,-0.18208101145453615,8.645133139366196,0.1328129768371582,-0.10773333372686178,0.02695291042327863,-0.18017961244563763,0.2340854332921949,-0.07661335101117972,0.13051917185773698,0.03708695730012934,96.55152092975288,57.57456931742811,0.10356626143445821,4,-0.1054685115814209,0.0234375,0.22070348262786865,-0.0546870231628418,0.30687499046325684,3,0.08074534161490687,-1.2153887758953874,2.40625,-1.1538360415600513,2.320312976837158,-7.499771125148769,2.382812976837158,0.08074534161490687 3957,2001-04-06,2.429687976837158,2.484375,2.414062976837158,2.445312976837158,4707200.0,-0.034161301133055155,-1.9999796549479167,-0.13559378142289055,40.99998901365847,35.46833912440519,-0.01753400078765921,0.06405737108105125,0.21219858770018174,-0.09150660271344968,7.940305448366046,0.1015620231628418,-0.11889648763984084,-0.04453101158142081,-0.22232976101274637,0.13326773784990475,-0.13343038629708381,0.044368363134242195,0.1025570238789606,58.62077674439162,22.63938319978297,0.08889937471566288,4,-0.0195314884185791,0.1093745231628418,0.2734372615814209,0.03125,0.48656201362609863,4,0.12051428487319504,1.0298506374962195,2.515625,-1.2153887758953874,2.40625,-1.1538360415600513,2.320312976837158,0.12051428487319504 3958,2001-04-09,2.4887499809265137,2.625,2.4549999237060547,2.4674999713897705,3403200.0,0.024308472796675362,-6.351337976256141,-1.3600006103515625,43.5730592741034,36.94722057779439,-0.08346244773902312,-0.006694061850481159,0.15404230262690932,-0.14840980354755118,7.387500349095237,0.1953120231628418,-0.11707941301784341,0.021734142303466708,-0.13995449083741818,0.1834227754443516,-0.05911017426697551,0.10257845887390893,-0.19187498092651367,58.476184663318456,25.048914888401924,0.08084431657044241,4,-0.027812480926513672,0.05031251907348633,0.21437525749206543,-0.02781200408935547,0.5799999237060547,0,0.0823706379817779,-1.9999796549479167,2.429687976837158,1.0298506374962195,2.515625,-1.2153887758953874,2.40625,0.0823706379817779 3959,2001-04-10,2.424999952316284,2.53125,2.390000104904175,2.490000009536743,4842400.0,-0.02561528040132688,-1.092594881938435,-3.058824849375624,42.29480302807522,39.062663808304045,-0.028325007584886652,0.04548196865484799,0.21281284645016552,-0.08060437810233356,7.19946976568438,0.1412498950958252,-0.11874076962399638,-0.033187735080718817,-0.18277238397803508,0.11639691381659745,-0.10798005952937695,0.041604589367939315,-0.12156245231628438,39.04760451543899,6.8111361198814535,0.0747923244486581,4,0.03593754768371582,0.11406254768371582,0.26835954189300537,0.03593802452087402,0.5975000858306885,1,0.08814438275493308,-6.351337976256141,2.4887499809265137,-1.9999796549479167,2.429687976837158,1.0298506374962195,2.515625,0.08814438275493308 3960,2001-04-11,2.259999990463257,2.4300000667572017,2.25,2.418750047683716,13699200.0,-0.06804122272061264,-1.013986331115647,2.4423064226240694,38.6625807322103,40.21840949352547,0.13532730217317024,0.2006359341459265,0.37081334335418425,0.08740794931085905,7.612770571403554,0.1800000667572017,-0.12111696443968611,-0.18540644645690918,-0.3564687959359025,-0.014344096977915832,-0.27093762119640585,-0.0998752717174125,0.36500000953674316,2.6666641235351562,-31.08401776011435,0.08553117473949669,4,0.17750000953674316,0.25562500953674316,0.4333595037460327,0.20093798637390137,0.7962501049041752,2,0.24557525181380102,-1.092594881938435,2.424999952316284,-6.351337976256141,2.4887499809265137,-1.9999796549479167,2.429687976837158,0.24557525181380102 3961,2001-04-12,2.337500095367432,2.376250028610229,2.28125,2.291249990463257,15067200.0,0.03429208196071243,-1.8679216764492999,-0.291339138479471,42.52544347108643,41.69751842233318,0.05257866005366019,0.11565172442744176,0.282536560032034,0.013900424823794832,8.048406666227988,0.11625003814697221,-0.11776228672565026,-0.09939069747924778,-0.2742861150336169,0.07550472007512132,-0.18683840625643233,-0.011942988702063229,0.2799999046325681,23.33335876464856,-12.123955913111935,0.08744770877718444,4,0.09999990463256792,0.17812490463256792,0.35585939884185747,0.12343788146972612,0.7487499713897696,3,0.2064170345197449,-1.013986331115647,2.259999990463257,-1.092594881938435,2.424999952316284,-6.351337976256141,2.4887499809265137,0.2064170345197449 3962,2001-04-16,2.400000095367432,2.453749895095825,2.331249952316284,2.390000104904175,5736800.0,0.02673796682355878,1.0851126861446871,0.21621551959668153,46.30910944082197,43.01581218875914,-0.001232799811452967,0.05161394751907489,0.2102676628280209,-0.04407829110748329,8.004350692282303,0.12249994277954102,-0.09726010204049107,-0.03423445224761901,-0.20970446464512138,0.14123556014988337,-0.1219694584463702,0.05350055395113218,0.21014990463256789,40.00002543131522,1.619970613617383,0.08773500619875121,4,0.037499904632567915,0.11562490463256792,0.29335939884185747,0.06484389305114702,0.6399998664855957,0,0.17604161596132828,-1.8679216764492999,2.337500095367432,-1.013986331115647,2.259999990463257,-1.092594881938435,2.424999952316284,0.17604161596132828 3963,2001-04-17,2.481250047683716,2.5,2.325000047683716,2.331249952316284,4143200.0,0.03385414545320864,-1.1538468310117462,15.000023841879981,50.920921693497114,44.71455581409413,-0.07493080092618687,-0.03863112734150809,0.12427311487782955,-0.11891640942012494,8.11717593993095,0.17499995231628418,-0.08028406747151129,0.05146864652633676,-0.11367735141480528,0.2166146444674788,-0.031104352444234262,0.13404164549690778,0.12169695231628408,82.22223917643228,41.65688361725604,0.08257299897057095,4,-0.04375004768371582,-0.0007810592651367188,0.21015644073486328,0.010937929153442383,0.5187499523162842,1,0.17531483503068146,1.0851126861446871,2.400000095367432,-1.8679216764492999,2.337500095367432,-1.013986331115647,2.259999990463257,0.17531483503068146 3964,2001-04-18,2.6524999141693115,2.697499990463257,2.481250047683716,2.497499942779541,6122400.0,0.06901757710612832,-1.3066689893963996,1.0333324856233688,62.50000762533457,46.848007569437925,-0.21691556836089187,-0.2163461014131638,-0.051088510535746146,-0.2825688023418942,8.70328649797327,0.21624994277954102,-0.054531825492075026,0.21978101730346689,0.04084088616166026,0.3987211484452735,0.13031095173256357,0.3092510828743702,-0.4024999141693115,89.94411681498346,43.7670948256404,0.08947006557090338,4,-0.1787499189376831,-0.1787499189376831,0.025234580039978027,-0.14078092575073242,0.3350000381469722,2,0.15692742843824536,-1.1538468310117462,2.481250047683716,1.0851126861446871,2.400000095367432,-1.8679216764492999,2.337500095367432,0.15692742843824536 3965,2001-04-19,2.7225000858306885,2.766249895095825,2.650000095367432,2.682499885559082,3438400.0,0.026390263497255928,-1.2142865252349666,0.2580658558382568,63.22531397494342,47.89013647263677,-0.2652297750087911,-0.2878898649905528,-0.12598296112797547,-0.34461205753962476,9.576751920185922,0.11624979972839311,-0.032416038220984156,0.2813905835151673,0.06628640026554677,0.4964947667647879,0.17383849189035683,0.3889426751399778,-0.46355008602142345,90.97941881894785,43.41526080591044,0.10755209162481039,4,-0.21437513828277588,-0.21437513828277588,-0.044765591621398926,-0.20980465412139893,0.24749994277954057,3,0.11019281647689949,-1.3066689893963996,2.6524999141693115,-1.1538468310117462,2.481250047683716,1.0851126861446871,2.400000095367432,0.11019281647689949 3966,2001-04-20,2.7100000381469727,2.7412500381469727,2.637500047683716,2.7249999046325684,1594400.0,-0.004591385597661701,3.3684083722330973,-0.3749947846196945,65.98473786996139,50.666219678892645,-0.24837761408274517,-0.27024486156011296,-0.1246679636566097,-0.32402226463659334,10.376274284552393,0.10374999046325684,-0.005131919668063478,0.2568280339241027,0.010418174267154967,0.5032378935810504,0.1336231040956286,0.3800329637525768,-0.43075804252624517,87.25215265710506,34.87911504918827,0.12320492982847392,4,-0.20187509059906006,-0.20187509059906006,-0.055703043937683105,-0.17874956130981445,0.21499991416931108,4,0.12776754699133375,-1.2142865252349666,2.7225000858306885,-1.3066689893963996,2.6524999141693115,-1.1538468310117462,2.481250047683716,0.12776754699133375 3967,2001-04-23,2.651249885559082,2.752500057220459,2.637500047683716,2.681250095367432,3219200.0,-0.021679022790000557,-3.0000082928366476,2.0000317894268664,61.517819329046354,52.660081907219634,-0.17309674514434814,-0.20907103292558293,-0.07197154448655896,-0.25831506324139264,11.241396448519032,0.11500000953674316,0.010550754644369054,0.18973413705825815,-0.07195209478776166,0.45142036890427795,0.058891021135248245,0.32057725298126805,-0.3525275739593505,73.93766587995262,19.65845104613951,0.13084311592300985,4,-0.14312493801116943,-0.14312493801116943,0.0030471086502075195,-0.11999940872192383,0.2425000667572017,0,0.16407362563879535,3.3684083722330973,2.7100000381469727,-1.2142865252349666,2.7225000858306885,-1.3066689893963996,2.6524999141693115,0.16407362563879535 3968,2001-04-24,2.6137499809265137,2.643749952316284,2.5737500190734863,2.6362500190734863,3447200.0,-0.014144236209805872,2.7333392673219485,0.7499960263847938,62.866531237272135,54.94582948601929,-0.12963323258067172,-0.16945447080326703,-0.03428576919945847,-0.21213439795682154,11.956618085344944,0.0774998664855957,0.007719789111765074,0.14537488222122175,-0.12501911002030797,0.41576887446275146,0.010177886100456668,0.2805718783419868,-0.2963265659869383,46.49122953781906,-12.593360070878951,0.1351969961207649,4,-0.10562503337860107,-0.10562503337860107,0.026875019073486328,-0.08249950408935547,0.375,1,0.16307985998546748,-3.0000082928366476,2.651249885559082,3.3684083722330973,2.7100000381469727,-1.2142865252349666,2.7225000858306885,0.16307985998546748 3969,2001-04-25,2.622499942779541,2.6312499046325684,2.612499952316284,2.618750095367432,3663200.0,0.003347665965329094,-1.3076674785058247,-0.1666596024244282,60.17049310326423,57.33559752724751,-0.1200457209270418,-0.17442276055170813,-0.042744352826494136,-0.21218932549554825,12.108740727645664,0.01874995231628418,0.024792450915668063,0.14604674577712995,-0.13292896370263474,0.42502245525689464,0.006558891037247605,0.2855346005170123,-0.28712346863371563,25.32465200154074,-32.73942790194202,0.13948785473988246,4,-0.09874999523162842,-0.11437499523162842,0.004453301429748535,-0.09124946594238281,0.47500014305114746,2,0.14394664078442387,2.7333392673219485,2.6137499809265137,-3.0000082928366476,2.651249885559082,3.3684083722330973,2.7100000381469727,0.14394664078442387 3970,2001-04-26,2.7699999809265137,2.783750057220459,2.625,2.6287500858306885,6957600.0,0.056244057717934615,-1.1344535929463395,37.668171414043115,61.54938304480605,59.44936859099413,-0.20964029399921857,-0.30523188800207635,-0.1884848852157872,-0.34979886339758437,12.355955051880704,0.16125011444091797,0.04016748517276625,0.2730155348777772,-0.02915630092345456,0.5751873706790089,0.12192961697716154,0.42410145277839284,-0.41738856994268847,93.45234581132692,38.59370691013271,0.15108591790061576,4,-0.21562492847442627,-0.2531249523162842,-0.14304673671722412,-0.17624950408935547,0.2862501144409184,3,0.07851984580773186,-1.3076674785058247,2.622499942779541,2.7333392673219485,2.6137499809265137,-3.0000082928366476,2.651249885559082,0.07851984580773186 3971,2001-04-27,2.8125,2.827500104904175,2.7300000190734863,2.751250028610229,5526400.0,0.015342967280191466,1.1369839391112817,0.43362843808286317,68.09451706708415,61.869969438356605,-0.19855609962568144,-0.3327989415579129,-0.228443424013264,-0.38255980977419934,12.417909364719462,0.09750008583068848,0.06471876657942799,0.29520305395126334,-0.03463821860266103,0.6250443265051877,0.13028241767430115,0.4601236902282255,-0.43402027024197665,94.08863060870709,38.065668027881976,0.16492063627696213,4,-0.2362499237060547,-0.2737499475479126,-0.18554675579071045,-0.1601560115814209,0.27250003814697266,4,0.05600001017252598,-1.1344535929463395,2.7699999809265137,-1.3076674785058247,2.622499942779541,2.7333392673219485,2.6137499809265137,0.05600001017252598 3972,2001-04-30,2.747499942779541,2.8250000476837163,2.737499952316284,2.817500114440918,2972000.0,-0.02311113145616317,1.058824849375613,-1.1428604793286046,62.162157316103404,63.11899561864619,-0.08837272472584612,-0.24875378111162672,-0.16160479304293718,-0.30884823912544723,12.867786004515361,0.08750009536743208,0.10827745921653875,0.2100154995918273,-0.12449173753741594,0.5445227367210705,0.042761881027205906,0.3772691181564487,-0.3330985830098254,68.47285317648605,12.233095714250986,0.16725361856462156,4,-0.0931248664855957,-0.2087498903274536,-0.13812470436096191,-0.09515595436096191,0.30124998092651367,0,0.0646041904398269,1.1369839391112817,2.8125,-1.1344535929463395,2.7699999809265137,-1.3076674785058247,2.622499942779541,0.0646041904398269 3973,2001-05-01,2.807499885559082,2.84375,2.6875,2.75,7771200.0,0.021838014205322054,1.403844037706782,-0.8214249221735547,68.04244659705896,63.73482217106002,-0.10865338728033436,-0.29018378957286517,-0.2210459201561843,-0.3604477908279353,13.250489568689158,0.15625,0.14776082825578252,0.2487810969352724,-0.09807510370434791,0.5956372975748927,0.07535299661546224,0.42220919725508255,-0.3600506261786096,84.32427806869134,24.839520578187845,0.17342810031981012,5,-0.09874987602233887,-0.26062488555908203,-0.20398414134979248,-0.15515589714050293,0.21500015258789062,1,0.030721307310053847,1.058824849375613,2.747499942779541,1.1369839391112817,2.8125,-1.1344535929463395,2.7699999809265137,0.030721307310053847 3974,2001-05-02,2.7300000190734863,2.84375,2.7249999046325684,2.806250095367432,5366400.0,-0.02760458402304178,-1.7536156567890313,-1.3260909226610131,74.16452375984963,64.95028992493847,-0.021237365309860312,-0.190167470761601,-0.15017272524787906,-0.27578611983827583,13.179525852006938,0.11875009536743164,0.17993332821811014,0.15079687833785993,-0.1849901998161112,0.48658395649183106,-0.017096660739125635,0.3186904174148455,-0.24292068563106106,48.000008719308035,-17.90054036917092,0.16789353907698545,5,-0.021250009536743164,-0.18312501907348633,-0.12648427486419678,-0.06984353065490723,0.32625007629394576,2,0.09478020514477592,1.403844037706782,2.807499885559082,1.058824849375613,2.747499942779541,1.1369839391112817,2.8125,0.09478020514477592 3975,2001-05-03,2.7300000190734863,2.737499952316284,2.6987500190734863,2.6987500190734863,7611200.0,0.0,-1.4799957275390625,-0.4098356555019112,71.92737050674204,65.61058244013633,-0.022419243057695493,-0.17356826041412576,-0.15215072339703273,-0.26855160728038374,13.335693919173295,0.03874993324279785,0.2028691384751684,0.13460937738418588,-0.1972633866608482,0.46648214142921995,-0.03132700463833116,0.3005457594067029,-0.2072536189753036,27.20001220703125,-42.26389429337935,0.16593638202251706,5,-0.021250009536743164,-0.18312501907348633,-0.15382778644561768,-0.050312042236328125,0.26999998092651367,3,0.13461540812806483,-1.7536156567890313,2.7300000190734863,1.403844037706782,2.807499885559082,1.058824849375613,2.747499942779541,0.13461540812806483 3976,2001-05-04,2.71875,2.733750104904175,2.643749952316284,2.733750104904175,12788000.0,-0.004120886078713082,10.999936422156878,-0.48000335693359375,68.88888323748552,66.42958954107401,-0.0109489099037261,-0.15422770586558876,-0.14254649319702306,-0.251431216990345,14.137955836474775,0.09000015258789062,0.19714353514706495,0.11320310831069946,-0.22081698566512964,0.44722320228652856,-0.05380693867721531,0.28021315529861424,-0.16390323991163536,37.50001490115764,-34.21652119262251,0.1670100469879146,5,-0.009999990463256836,-0.171875,-0.1679685115814209,-0.0546870231628418,0.28125,4,0.12413796611215888,-1.4799957275390625,2.7300000190734863,-1.7536156567890313,2.7300000190734863,1.403844037706782,2.807499885559082,0.12413796611215888 3977,2001-05-07,2.7225000858306885,2.733750104904175,2.6862499713897705,2.6875,5860000.0,0.0013793419147360986,-1.533330790211524,-2.3333227370261462,65.74225096969838,66.74911395578803,-0.003944044198002317,-0.14220732064134545,-0.147932724177541,-0.24735838524311626,14.983572984671309,0.0475001335144043,0.18464687685554892,0.10231258869171134,-0.22485049802786694,0.4294756754112896,-0.061268954668078024,0.2658941320515007,-0.13876300175116008,39.37505736945692,-29.73148033488443,0.16358154335978925,5,0.005624890327453613,-0.17562508583068848,-0.19125008583068848,-0.07796859741210938,0.19749999046325684,0,0.1331496568918118,10.999936422156878,2.71875,-1.4799957275390625,2.7300000190734863,-1.7536156567890313,2.7300000190734863,0.1331496568918118 3978,2001-05-08,2.6937499046325684,2.731250047683716,2.6875,2.712500095367432,4768000.0,-0.010560213146640907,-1.8000030517578125,-0.5357184215366507,53.306610085853556,65.98646028718686,0.041736564059005055,-0.10257044257985903,-0.12622367668703482,-0.21087304756386605,15.330181994447296,0.04375004768371582,0.16868872115063027,0.06331241130828857,-0.2593260090630447,0.38595083167962185,-0.09800679887737829,0.22463162149395544,-0.08401152896099262,24.999970197684718,-39.75763982498174,0.1613192101856667,5,0.04062509536743164,-0.14687490463256836,-0.16249990463256836,-0.04921841621398926,0.25125002861022994,1,0.1317865546697472,-1.533330790211524,2.7225000858306885,10.999936422156878,2.71875,-1.4799957275390625,2.7300000190734863,0.1317865546697472 3979,2001-05-09,2.6387500762939453,2.646250009536743,2.6175000667572017,2.646250009536743,7989600.0,-0.02041757040771941,6.666719649044846,0.3999923706830687,43.12115029943802,63.93887887103484,0.1109516334419216,-0.032396930109421795,-0.0765306702047992,-0.14750614416695607,16.024466153980875,0.07624983787536666,0.1615055150594582,-0.002374923229217618,-0.310180030374978,0.30543018391654275,-0.15627747680209758,0.15152763034366235,0.2049999237060547,17.708358168625978,-41.92583032469633,0.15390255357288007,5,0.09187495708465576,-0.09187507629394531,-0.12117183208465576,0.005781412124633789,0.25874996185302734,2,0.14542868811281817,-1.8000030517578125,2.6937499046325684,-1.533330790211524,2.7225000858306885,10.999936422156878,2.71875,0.14542868811281817 3980,2001-05-10,2.815000057220459,2.8187499046325684,2.6387500762939453,2.6387500762939453,11257600.0,0.06679297994528222,-1.0425514646004173,-23.500206631274438,56.796117403783825,62.68350113066814,-0.06508855905852196,-0.17384913779869127,-0.25186723371298747,-0.3139049983613029,16.711304635165273,0.17999982833862305,0.16028213684466763,0.14612505435943612,-0.11327057250874972,0.40552068122762197,0.01642724092534298,0.27582286779352927,0.0242249441146849,98.13672028176657,40.26120630831374,0.12969781343409298,5,-0.08437502384185791,-0.268125057220459,-0.32085931301116943,-0.17046856880187988,0.11124992370605469,3,0.08570161038830815,6.666719649044846,2.6387500762939453,-1.8000030517578125,2.6937499046325684,-1.533330790211524,2.7225000858306885,0.08570161038830815 3981,2001-05-11,2.8199999332427983,2.837500095367432,2.7850000858306885,2.8125,4334400.0,0.001776154856379053,1.4705737157730858,0.04255281733009291,61.73913764593298,62.63649894509365,-0.07701124505522872,-0.1484595292143185,-0.2548693255979848,-0.3085504253701621,17.476646442286963,0.05250000953674361,0.16435945588475143,0.12699993848800695,-0.08869870312552486,0.34269858010153875,0.019150617681241044,0.23484925929477285,-0.2024998664855966,92.04538188690945,34.70617043881342,0.10784932080676594,5,-0.08937489986419722,-0.2731249332427983,-0.3473436832427983,-0.1754684448242192,0.1800000667572017,4,0.06382981241783736,-1.0425514646004173,2.815000057220459,6.666719649044846,2.6387500762939453,-1.8000030517578125,2.6937499046325684,0.06382981241783736 3982,2001-05-14,2.822499990463257,2.872499942779541,2.775000095367432,2.776249885559082,5715200.0,0.0008865451346247166,-3.0000195626764246,6.166735543757781,65.26508488051175,62.327903198810624,-0.0757160947084059,-0.12404381571605105,-0.25555323194742474,-0.30082586215369833,19.00073172619605,0.09749984741210893,0.15552957667252754,0.10837500095367414,-0.06513006874372662,0.2818800706510749,0.02162246610497398,0.1951275358023743,-0.20059992313385067,80.39216602916939,20.785148084797015,0.08675253484870032,5,-0.07749998569488525,-0.26125001907348633,-0.3478904962539673,-0.17796850204467773,0.21499991416931152,0,0.06288751466305942,1.4705737157730858,2.8199999332427983,-1.0425514646004173,2.815000057220459,6.666719649044846,2.6387500762939453,0.06288751466305942 3983,2001-05-15,2.916249990463257,2.934999942779541,2.8050000667572017,2.827500104904175,7257600.0,0.03321523483322064,1.0594073990142272,1.9189120920474052,69.10569534337085,61.76581115253521,-0.1703295985170552,-0.19345215876412425,-0.3466120961752104,-0.3839517743729717,20.64696594055791,0.1299998760223393,0.13730340799353424,0.18037500381469718,0.02132746128993679,0.33942254633945756,0.10085123255231698,0.25989877507707737,-0.28432592811584545,94.09450090148542,28.90548775780877,0.07952377126238026,5,-0.13999998569488525,-0.32375001907348633,-0.4416404962539673,-0.27171850204467773,0.23375010490417525,1,0.0012859274215009098,-3.0000195626764246,2.822499990463257,1.4705737157730858,2.8199999332427983,-1.0425514646004173,2.815000057220459,0.0012859274215009098 3984,2001-05-16,3.0687499046325684,3.1050000190734863,2.8499999046325684,2.8787500858306885,11799200.0,0.05229315547981761,-1.0606054767838273,2.140845789320983,69.30533053219045,61.474473377585035,-0.3014223478536491,-0.3300927741006201,-0.496104479407494,-0.5237102808319483,21.390287416854036,0.25500011444091797,0.13529280227257257,0.31206241846084604,0.09913906714006604,0.524985769781626,0.20560074280045582,0.41852409412123626,-0.41864128945922907,92.22517557325294,29.34676336687003,0.1064616756603901,5,-0.20749986171722412,-0.3912498950958252,-0.5687499046325684,-0.42421841621398926,0.06500005722045943,2,-0.040325857510564056,1.0594073990142272,2.916249990463257,-3.0000195626764246,2.822499990463257,1.4705737157730858,2.8199999332427983,-0.040325857510564056 3985,2001-05-17,3.0225000381469727,3.0687499046325684,2.9874999523162837,3.0625,10095200.0,-0.015071240056342528,2.0952497729337134,-0.21052631578947367,63.504831236373334,60.87624537746146,-0.23391686610088724,-0.27427764525553666,-0.4485818098666181,-0.46585654086093387,21.797697231847156,0.08124995231628462,0.12026383792386897,0.25081255435943595,0.007876472152842151,0.49374863656602974,0.12934451325613905,0.37228059546273284,-0.3360001106616215,74.99999999999997,15.405657269116418,0.12146804110329687,5,-0.16124999523162842,-0.3450000286102295,-0.5225000381469727,-0.37796854972839355,-0.03750014305114746,3,-0.04135649244743589,-1.0606054767838273,3.0687499046325684,1.0594073990142272,2.916249990463257,-3.0000195626764246,2.822499990463257,-0.04135649244743589 3986,2001-05-18,3.056250095367432,3.067500114440918,2.947499990463257,3.0237500667572017,6612000.0,0.011166271892307789,3.3636355754767284,-0.8125014901175627,70.68678638133318,61.42563820097644,-0.23999605382413902,-0.2959299656047807,-0.48139620387993753,-0.48918558503696596,22.1848325007304,0.12000012397766113,0.10656071020570312,0.26725010871887234,-0.0047836736388289225,0.5392838910765736,0.13123321754002193,0.40326699989772274,-0.33627016055503,85.2272924312922,25.650757908998663,0.13601689117885057,5,-0.19500005245208785,-0.3631250858306889,-0.5796875953674321,-0.435156106948853,-0.0387501716613774,4,-0.04253582343865392,2.0952497729337134,3.0225000381469727,-1.0606054767838273,3.0687499046325684,1.0594073990142272,2.916249990463257,-0.04253582343865392 3987,2001-05-21,3.0862500667572017,3.0975000858306885,2.983750104904175,3.0237500667572017,4200000.0,0.009815941252727445,1.6764689382804419,1.923075230165373,69.45900846457039,63.22034913194497,-0.23800013695708877,-0.30743207061326094,-0.5100926184255132,-0.5079853254319793,22.582576172373553,0.11374998092651367,0.09906905315099479,0.2755000710487363,-0.01880823880248439,0.569808380899957,0.12834591612312618,0.42265422597434643,-0.3354685252039129,93.75001490116342,35.76291772524524,0.14715415492561026,5,-0.22500002384185747,-0.37125003337860063,-0.6096875667572017,-0.4651560783386226,-0.053750038146972656,0,-0.02794655808556268,3.3636355754767284,3.056250095367432,2.0952497729337134,3.0225000381469727,-1.0606054767838273,3.0687499046325684,-0.02794655808556268 3988,2001-05-22,3.039999961853028,3.108750104904175,3.0,3.0999999046325684,4639200.0,-0.014985857887002019,1.8064418876515105,-0.9599990844726491,72.62773493977589,66.49885853642695,-0.15362456931038748,-0.2399114360807082,-0.4602790794464835,-0.45193765817355436,23.585684710043576,0.1087501049041748,0.09692191153552665,0.20793746709823635,-0.08803360181746545,0.5039085360139381,0.05995193264038523,0.35592300155608747,-0.2608809420981233,73.42991697050631,13.593778916034857,0.14798553445785095,5,-0.16624987125396773,-0.3231248855590825,-0.5634374618530278,-0.4189059734344487,0.043750047683715376,1,-0.000822387253891832,1.6764689382804419,3.0862500667572017,3.3636355754767284,3.056250095367432,2.0952497729337134,3.0225000381469727,-0.000822387253891832 3989,2001-05-23,3.0,3.0512499809265137,2.9249999523162837,3.0499999523162837,8515200.0,-0.013157882353605599,3.8095240257764664,0.8333333333333321,68.6206907891492,67.81270002368979,-0.06369008227947814,-0.17937678435567683,-0.41609958124448587,-0.402148514041861,24.35714982378997,0.12625002861022994,0.09962185687967917,0.1490625023841856,-0.13867124793088115,0.4367962526992524,0.005195627226652455,0.29292937754171877,-0.1879178717301686,40.816318586643,-22.19184700683222,0.14386687515753338,5,-0.05812489986419678,-0.2049999237060547,-0.5410155057907104,-0.3789060115814209,-0.006249904632567915,2,0.05000003178914403,1.8064418876515105,3.039999961853028,1.6764689382804419,3.0862500667572017,3.3636355754767284,3.056250095367432,0.05000003178914403 3990,2001-05-24,2.9874999523162837,3.0125000476837163,2.9562499523162837,2.993750095367432,6632800.0,-0.004166682561238755,1.571430128446155,0.12500298023509981,68.50258017348665,68.56419363786242,-0.026985483322242487,-0.1578392101903625,-0.39670861415580383,-0.37958310283624863,24.271043489854243,0.05625009536743253,0.11841257825202955,0.1256874561309811,-0.1655852459460756,0.4169601582080378,-0.019948894907547476,0.27132380716950966,-0.14575102638301818,34.01357719695232,-30.890173457918472,0.14563635103852843,5,-0.04562485218048051,-0.14624989032745317,-0.5137499570846553,-0.36640596389770463,0.09500002861022994,3,0.04895397886897124,3.8095240257764664,3.0,1.8064418876515105,3.039999961853028,1.6764689382804419,3.0862500667572017,0.04895397886897124 3991,2001-05-25,2.970000028610229,3.0187499523162837,2.9375,3.002500057220459,3728000.0,-0.005857715141547204,1.5000055019825682,5.199885561700648,66.72297427913796,68.72618134882087,0.01567830978156648,-0.13484853641846284,-0.3721272024703155,-0.35189265551681626,23.880325784638202,0.08124995231628374,0.1515143929815186,0.10031253099441484,-0.19384871911890222,0.3944737811077319,-0.04676809406224347,0.24739315605107315,-0.10155098477987279,24.489817102285645,-41.84028840340325,0.1470806250566585,5,-0.013124942779540572,-0.12874996662139848,-0.46187508106231645,-0.34890604019164995,0.15124988555908248,4,0.005050460047508976,1.571430128446155,2.9874999523162837,3.8095240257764664,3.0,1.8064418876515105,3.039999961853028,0.005050460047508976 3992,2001-05-29,2.9249999523162837,2.96875,2.9187500476837163,2.963749885559082,8450400.0,-0.015151540693756349,1.0512732732438819,1.192304588636611,65.2892660992118,68.30213365502541,0.08576628114583551,-0.07996882532966554,-0.318659511391028,-0.2982636239095191,23.3956426607522,0.051249980926512784,0.16099758388806462,0.046437454223632546,-0.24287237841547915,0.33574728686274424,-0.0982174620959233,0.1910923705431884,-0.03252080237854571,3.289422500181491,-65.44855894047812,0.14465491631955596,5,0.054375052452087846,-0.08374989032745317,-0.41687500476837114,-0.30390596389770463,0.07500004768371626,1,0.03162392235819378,1.5000055019825682,2.970000028610229,1.571430128446155,2.9874999523162837,3.8095240257764664,3.0,0.03162392235819378 3993,2001-05-30,2.8937499523162837,3.0062499046325684,2.8824999332427983,2.9249999523162837,12160800.0,-0.01068376085792866,-3.604646830255099,0.8064530022334383,67.4061387345813,68.09111234417996,0.12682613082730976,-0.04419160484417528,-0.282908337213271,-0.26181567897992464,23.45985093820494,0.12374997138977006,0.1665979998078173,0.010874950885772172,-0.27653990118545835,0.2982898029570027,-0.1328324751498431,0.15458237692138743,0.21500015258789107,6.66667608566909,-65.69546247590425,0.14370742603561523,5,0.10187506675720259,-0.05249989032745317,-0.38562500476837114,-0.27265596389770463,0.0537500381469731,2,0.047948191302045196,1.0512732732438819,2.9249999523162837,1.5000055019825682,2.970000028610229,1.571430128446155,2.9874999523162837,0.047948191302045196 3994,2001-05-31,2.9887499809265137,3.0137500762939453,2.8675000667572017,2.872499942779541,5485600.0,0.03282938407798075,-1.3168356844749025,-3.720001220703125,63.33972777261179,68.07276751487312,0.021551043171764928,-0.12523360304521924,-0.37296603945595574,-0.35088782060200874,23.466306576115866,0.1462500095367436,0.17308844719229377,0.09293748140335101,-0.18874013782324495,0.37461510062994696,-0.04790132820994719,0.2337762910166492,0.11547512054443354,80.16529316443594,10.606445484194168,0.14083880961329806,5,-0.0006248950958251953,-0.12812495231628418,-0.4806250333786011,-0.39499998092651367,-0.004999876022338867,3,0.0317858734308647,-3.604646830255099,2.8937499523162837,1.0512732732438819,2.9249999523162837,1.5000055019825682,2.970000028610229,0.0317858734308647 3995,2001-06-01,3.0975000858306885,3.140000104904175,2.9749999046325684,2.9874999523162837,6379200.0,0.03638648451633353,-1.4444432670707412,0.9462373971467752,68.37749076325511,67.81617911286445,-0.08430731249719514,-0.21612047279210866,-0.4741489537882182,-0.45364120524449847,24.02403864874423,0.16500020027160645,0.17102079104340628,0.18331258296966535,-0.10075824749228657,0.46738341343161727,0.04127716773868961,0.3253479982006411,-0.23000001907348677,84.40366490863978,16.95848944994843,0.1420354152309759,6,-0.09375,-0.21875,-0.5815626382827759,-0.5310935974121094,-0.37750005722045943,4,-0.03349474982675671,-1.3168356844749025,2.9887499809265137,-3.604646830255099,2.8937499523162837,1.0512732732438819,2.9249999523162837,-0.03349474982675671 3996,2001-06-04,3.056250095367432,3.1124999523162837,3.025000095367432,3.0662500858306885,9229600.0,-0.013317187835426347,-1.4137894747226996,-0.09090889386917765,64.72441517240182,67.29011319151239,-0.04811737842188535,-0.15630314160497916,-0.4228846204525065,-0.404951810157419,25.143964789498384,0.08749985694885165,0.1561835724865519,0.12518758773803773,-0.1499574539603814,0.40033262943645687,-0.012384933111171836,0.2627601085872473,-0.18875002861023038,69.26605584856024,3.3157169362304586,0.13757252084920948,6,-0.05250000953674361,-0.1775000095367436,-0.5206250548362736,-0.489843606948853,-0.23250007629394576,0,0.008588919342324308,-1.4444432670707412,3.0975000858306885,-1.3168356844749025,2.9887499809265137,-3.604646830255099,2.8937499523162837,0.008588919342324308 3997,2001-06-05,3.0850000381469727,3.09375,3.059999942779541,3.0812499523162837,14144000.0,0.009406933949259955,2.176474548126872,-0.3750089407053039,61.57804802003797,66.0623702004304,-0.08611969044146628,-0.16496066185841185,-0.4415833869735497,-0.42792198618532673,26.32441313050993,0.037499904632567915,0.15051042967603978,0.1358125329017641,-0.1290512613326391,0.4006763271361673,0.003380635784562269,0.2682444300189659,-0.21204997062683129,79.81649208887896,16.70634202492372,0.13243189711720166,6,-0.08124995231628418,-0.20624995231628418,-0.5274999737739563,-0.5185935497283936,-0.21125006675720215,1,0.011750364853840622,-1.4137894747226996,3.056250095367432,-1.4444432670707412,3.0975000858306885,-1.3168356844749025,2.9887499809265137,0.011750364853840622 3998,2001-06-06,3.0487499237060547,3.1175000667572017,3.0299999713897705,3.0850000381469727,7270400.0,-0.011750442137009487,-1.372883328484131,-9.666475936167716,48.36734900420862,63.811998890992555,-0.05419729124900696,-0.10619591088472458,-0.3952442489038437,-0.38688623030089353,27.434479256590976,0.0875000953674312,0.13485485060010838,0.08181241750717172,-0.1573039368139133,0.32092877182825674,-0.03774575965337057,0.201370594667714,-0.1704588554382327,66.51369966087701,6.793672452973453,0.11955817716054244,6,-0.04499983787536621,-0.1699998378753662,-0.45218735933303833,-0.4823434352874756,-0.14499998092651367,2,-0.015990135277082484,2.176474548126872,3.0850000381469727,-1.4137894747226996,3.056250095367432,-1.4444432670707412,3.0975000858306885,-0.015990135277082484 3999,2001-06-07,3.0225000381469727,3.0374999046325684,2.875,3.0037500858306885,15580000.0,-0.008610048779328139,5.666705792019406,-0.5172384309805056,50.0,61.756156649494045,-0.027289964073935025,-0.052409417907431255,-0.3584986343507528,-0.3558300245894497,28.705019640171965,0.1737499237060547,0.11714942859492927,0.036375033855438055,-0.14693143999632596,0.21968150770720207,-0.055278203070443954,0.12802827078132006,0.11750006675720215,55.66036971959287,-2.0389859749240244,0.09165323692588197,6,-0.01874995231628418,-0.14374995231628418,-0.3946875333786011,-0.45609354972839355,-0.09124994277954057,3,-0.02481391124471144,-1.372883328484131,3.0487499237060547,2.176474548126872,3.0850000381469727,-1.4137894747226996,3.056250095367432,-0.02481391124471144 4000,2001-06-08,3.056250095367432,3.0750000476837163,3.0112500190734863,3.0274999141693115,2196800.0,0.011166271892307789,-1.0816345596163648,1.533346896735906,50.0,59.8980483962565,-0.0561690103978667,-0.07078827655374464,-0.3778702055344545,-0.3858385133715809,28.891690949311403,0.06375002861022994,0.10078488476710934,0.05806258916854912,-0.10884722119802293,0.22497239953512116,-0.025392316014736682,0.14151749435183492,0.07845000743865915,74.74228679240122,19.67716214311399,0.083454905183286,6,-0.05250000953674361,-0.1775000095367436,-0.4284375905990605,-0.489843606948853,-0.16875004768371582,4,-0.02372187752996735,5.666705792019406,3.0225000381469727,-1.372883328484131,3.0487499237060547,2.176474548126872,3.0850000381469727,-0.02372187752996735 4001,2001-06-11,3.0,3.0237500667572017,2.993750095367432,3.0125000476837163,6942400.0,-0.018404938605218968,-1.400011444157295,-0.4347815270302856,43.03030139560051,57.42483009585523,0.005346326352008823,-0.0003811431729974224,-0.30910995447008105,-0.32806948170696737,28.909164412910194,0.0625,0.08788438196657467,-0.007187509536743075,-0.15152787888353014,0.137152859810044,-0.07935769421013683,0.06498267513665068,0.12950610074996938,51.54637756250753,1.317846755253484,0.07217018467339355,6,0.0037500858306884766,-0.12124991416931152,-0.3721874952316284,-0.4335935115814209,-0.1424999237060547,0,-0.09333332379659032,-1.0816345596163648,3.056250095367432,5.666705792019406,3.0225000381469727,-1.372883328484131,3.0487499237060547,-0.09333332379659032 4002,2001-06-12,3.0,3.002500057220459,2.9249999523162837,2.9987499713897705,2051200.0,0.0,23.799465954606283,-0.10000190734135334,46.50655494661089,55.10265411941408,0.019113923411259837,0.014333416601269633,-0.29432699639435445,-0.32516294041143645,28.477980038615435,0.07750010490417525,0.07554141675664283,-0.0160625100135805,-0.13152865313294004,0.09940363310577904,-0.07379558157326027,0.04167056154609927,0.1244159787349699,51.54637756250753,4.076992817818891,0.05773307155967975,6,0.0037500858306884766,-0.12124991416931152,-0.3721874952316284,-0.453125,-0.10249996185302734,1,-0.05874999364217126,-1.400011444157295,3.0,-1.0816345596163648,3.056250095367432,5.666705792019406,3.0225000381469727,-0.05874999364217126 4003,2001-06-13,2.9200000762939453,3.001250028610229,2.9200000762939453,2.9987499713897705,2824800.0,-0.026666641235351562,-1.0634936012909324,-62.99847415601755,43.4693960168345,52.89483947988327,0.11536038854368469,0.09974254448242803,-0.20142823730909143,-0.23994780959551942,27.63026316107262,0.08124995231628374,0.06347346979728163,-0.09624993801116943,-0.2110438425243455,0.018543966502006626,-0.15364689026775746,-0.038852985754581404,0.199427582866325,22.50003278254676,-24.74469760234266,0.05739695225658792,6,0.08749997615814209,-0.041249990463256836,-0.28250008821487427,-0.3731250762939453,0.011250019073486772,2,-0.01583907660813333,23.799465954606283,3.0,-1.400011444157295,3.0,-1.0816345596163648,3.056250095367432,-0.01583907660813333 4004,2001-06-14,2.9449999332427983,2.9449999332427983,2.903749942779541,2.9200000762939453,2642400.0,0.008561594621799617,2.300018119915613,-0.3174589238300879,46.59999847412118,50.47511811442394,0.09331502094180166,0.06850877559725443,-0.2109579422449257,-0.26156121629411455,25.86058859276079,0.04124999046325728,0.056229811676973274,-0.06506258249282793,-0.18127330329059532,0.05114813830493947,-0.12316794289171185,-0.006957222093944004,0.16953917273426677,24.087570916431925,-23.805076158085807,0.058105360398883775,6,0.05125010013580278,-0.06624984741210982,-0.3043749332427983,-0.3981249332427983,-0.008749961853027788,3,-0.014006788250699898,-1.0634936012909324,2.9200000762939453,23.799465954606283,3.0,-1.400011444157295,3.0,-0.014006788250699898 4005,2001-06-15,2.8975000381469727,2.9500000476837163,2.8624999523162837,2.9337499141693115,4951200.0,-0.016128997002564427,1.5454520233458917,-1.4500033378791812,44.465649341218544,48.224144133181355,0.12232522971776882,0.11190105268111727,-0.15099131801734966,-0.21188346537365188,24.130121059252865,0.08750009536743253,0.048926856963889875,-0.10631247758865348,-0.23270601059424,0.020081055416933058,-0.16950924409144674,-0.04311571108586021,0.212248285710551,21.705464180314085,-27.94343101548434,0.06319676650279317,6,0.09249997138977006,-0.008124947547912598,-0.2587500214576721,-0.35062503814697266,-0.016250133514404297,4,0.011647991984857331,2.300018119915613,2.9449999332427983,-1.0634936012909324,2.9200000762939453,23.799465954606283,3.0,0.011647991984857331 4006,2001-06-18,2.9262499809265137,2.9812500476837163,2.907500028610229,2.9249999523162837,2855200.0,0.009922326971884221,-3.0689804857835763,-0.034483665805080554,50.09784962250541,46.94856653345551,0.08179737222100414,0.07685274414649079,-0.1702094404899981,-0.2380167760925742,22.624006973061704,0.08375000953674361,0.04019828643006118,-0.07106252908706656,-0.19945669208966343,0.05733163391553031,-0.13525961058836522,-0.006865447585767903,0.1736084080693603,45.53570060098484,-9.565201815976863,0.06419708150129848,6,0.06375002861022905,0.03125011920928955,-0.28749996423721313,-0.37937498092651367,-0.047499895095825195,0,-0.013242181459332536,1.5454520233458917,2.8975000381469727,2.300018119915613,2.9449999332427983,-1.0634936012909324,2.9200000762939453,-0.013242181459332536 4007,2001-06-19,3.0,3.0125000476837163,2.9262499809265137,2.9262499809265137,3032000.0,0.025202911423902075,-1.3389842562958774,58.998664886494396,57.79817027482276,47.996435563523754,-0.005898135287365491,-0.003889646152547943,-0.23060370113304085,-0.3091937191744538,20.897139237793354,0.08625006675720259,0.01776225756385763,0.006999993324279696,-0.11442091018649769,0.12842089683505709,-0.053710458431108776,0.06771044507966817,0.09036405152869031,91.66664017573002,29.181724645963087,0.06071045175538862,6,-0.03125,-0.04249989986419678,-0.36124998331069946,-0.453125,-0.11999988555908203,1,-0.04749997456868493,-3.0689804857835763,2.9262499809265137,1.5454520233458917,2.8975000381469727,2.300018119915613,2.9449999332427983,-0.04749997456868493 4008,2001-06-20,3.0374999046325684,3.0687499046325684,2.9800000190734863,2.994999885559082,5017600.0,0.012499968210856194,-1.4482810783791427,0.5762712960268969,53.907811188458346,48.43063680668579,-0.05046903450975604,-0.043833835704568,-0.25594076458812864,-0.3425665639619426,19.20213421088718,0.08874988555908203,0.0008086058447371869,0.04462490081787118,-0.07659725514878435,0.16584705678452671,-0.01598617716545636,0.10523597880119873,0.04374958292762576,84.84848134554811,23.583813448008975,0.060611077983327745,6,-0.06874990463256836,-0.06499981880187988,-0.3843749165534973,-0.47624993324279785,-0.16624999046325684,2,-0.046090492471153155,-1.3389842562958774,3.0,-3.0689804857835763,2.9262499809265137,1.5454520233458917,2.8975000381469727,-0.046090492471153155 4009,2001-06-21,3.150000095367432,3.1749999523162837,3.0112500190734863,3.0112500190734863,7420800.0,0.03703710099324997,-1.3603581002130667,3.2647062123439166,54.18326890013966,48.89544446225687,-0.15978440800502725,-0.15233025869750616,-0.35266491227064956,-0.4528008478598662,18.537175574874727,0.1637499332427974,-0.01241497679795689,0.14962508678436315,0.00946511794723115,0.28978505562149515,0.07954510236579715,0.21970507120292915,-0.28750014305114835,92.00004577636747,32.2717502697915,0.07007998441856593,6,-0.13125014305114835,-0.13750016689300582,-0.46562510728836104,-0.5575001239776616,-0.2625000476837158,3,-0.06944444234198788,-1.4482810783791427,3.0374999046325684,-1.3389842562958774,3.0,-3.0689804857835763,2.9262499809265137,-0.06944444234198788 4010,2001-06-22,3.133749961853028,3.151249885559082,3.0387499332427983,3.151249885559082,5118400.0,-0.0051587723880716085,11.857193460490413,-0.12612550690768765,56.43152459688459,50.38446926239954,-0.14682504229328286,-0.13129312469701349,-0.31518304009096676,-0.4343562973084194,17.836281747900003,0.11249995231628374,-0.012014593429250375,0.12606245279312178,-0.026022383592390508,0.27814728917863407,0.05002003460036564,0.20210487098587793,-0.26500000953674396,84.57943841936046,24.981192648597762,0.07604241819275621,6,-0.11500000953674405,-0.11500000953674405,-0.3643749356269841,-0.4562499523162846,-0.1937499046325688,4,-0.06302353182845288,-1.3603581002130667,3.150000095367432,-1.4482810783791427,3.0374999046325684,-1.3389842562958774,3.0,-0.06302353182845288 4011,2001-06-25,2.984999895095825,3.1875,2.978749990463257,3.184999942779541,6194400.0,-0.04746711402247439,1.036583848258906,11.428623978201925,43.079575697477416,50.0036937902736,-0.0004766255142856224,0.019645550304598025,-0.1489904132498414,-0.2864998900296385,17.074374661380798,0.20875000953674316,-0.014617689345683083,-0.023437607288360418,-0.17488651809221256,0.12801130351549173,-0.09916206269028649,0.052286848113565654,-0.11012494277954143,22.488003781843137,-33.12543052673038,0.07572445540192606,6,0.040000081062316895,0.040000081062316895,-0.2156248688697815,-0.30749988555908203,-0.06499981880187988,0,-0.034757116954580725,11.857193460490413,3.133749961853028,-1.3603581002130667,3.150000095367432,-1.4482810783791427,3.0374999046325684,-0.034757116954580725 4012,2001-06-26,3.0174999237060547,3.032500028610229,2.875,2.9874999523162837,4352000.0,0.010887782161609127,4.24998509888387,-0.14999982118611052,47.82608695652175,50.48777056134996,-0.03378621804409576,-0.005870268322760719,-0.16532547086925398,-0.31946417794614934,16.191739978635628,0.15750002861022905,-0.019400936207776276,0.00443742275238046,-0.14184432432350524,0.15071916982826616,-0.06870345078556239,0.07757829629032331,0.1700000762939453,45.5999755859375,-8.277960042982713,0.07314087353794281,6,0.007500052452087402,0.007500052452087402,-0.240312397480011,-0.3399999141693115,-0.06375002861022949,1,-0.04598172042534987,1.036583848258906,2.984999895095825,11.857193460490413,3.133749961853028,-1.3603581002130667,3.150000095367432,-0.04598172042534987 4013,2001-06-27,3.032500028610229,3.047499895095825,2.9887499809265137,2.9962499141693115,2407200.0,0.0049710373764488835,-1.2926804305957442,1.208338300391769,50.70671288784286,50.94407216287459,-0.03481071442507666,-0.010479901288254378,-0.16627234512101507,-0.3327254012045615,14.985818741370071,0.05874991416931152,-0.014441818075228152,0.012500023841857555,-0.12269723110648556,0.14769727879020067,-0.055098603632314,0.08009865131602911,0.15499997138977095,50.400009155273295,-3.1181047584725974,0.06759862747417147,6,-0.007500052452086958,-0.007500052452086958,-0.2443749904632564,-0.3550000190734859,-0.09124994277954057,2,-0.05028851202985829,4.24998509888387,3.0174999237060547,1.036583848258906,2.984999895095825,11.857193460490413,3.133749961853028,-0.05028851202985829 4014,2001-06-28,3.083750009536743,3.087500095367432,3.0125000476837163,3.0125000476837163,4484800.0,0.01690024087155617,-1.1052656235360516,1.9655099839520258,51.89654543056904,51.76972728391353,-0.07186676194745223,-0.05717941762661649,-0.20810455865010757,-0.3825445400097429,14.015360981844276,0.07500004768371582,-0.010841637512512659,0.05900000333785993,-0.07823445845155774,0.1962344651272776,-0.009617227556848906,0.12761723423256877,0.09749999046325675,66.80000305175781,15.30704031377023,0.06861723089470882,6,-0.052500009536743164,-0.058750033378601074,-0.2884374260902405,-0.40437495708465576,-0.1575000286102295,3,-0.06890963752258061,-1.2926804305957442,3.032500028610229,4.24998509888387,3.0174999237060547,1.036583848258906,2.984999895095825,-0.06890963752258061 4015,2001-06-29,2.993750095367432,3.09375,2.7850000858306885,3.088749885559082,5036800.0,-0.029185217313653533,4.880949677794379,-1.3333311025150267,49.588144649305534,51.713093398002435,0.03712624662015207,0.025981355046093224,-0.11179516999787031,-0.29237106273397107,12.505480000190975,0.3087499141693115,-0.0003075546061812595,-0.02581241130828804,-0.15925932998586578,0.1076345073692897,-0.09253587064707691,0.04091104803050083,0.1813749046325679,51.86336746619353,0.3615811981898034,0.06672345933878895,6,-0.007500052452087846,-0.007500052452087846,-0.12531250715255782,-0.3143750429153447,-0.030000209808350053,4,-0.03549062022515792,-1.1052656235360516,3.083750009536743,-1.2926804305957442,3.032500028610229,4.24998509888387,3.0174999237060547,-0.03549062022515792 4016,2001-07-02,3.0824999809265137,3.0975000858306885,2.931250095367432,3.0225000381469727,4045600.0,0.029645054774750434,2.6944379688890674,-0.6315797398973071,54.86725638821247,51.38743629949018,-0.030316872971609676,-0.0639814865450763,-0.1926712364030534,-0.3834233872701658,10.90192362071458,0.1662499904632564,0.009152744122195244,0.061624979972839444,-0.07384230034394834,0.19709226028962723,-0.006108660185554449,0.12935862013123334,0.07702002250671391,95.19996643066406,41.8984609114205,0.06773364015839399,7,-0.09624993801116943,-0.09624993801116943,-0.19093739986419678,-0.40312492847442627,-0.06999993324279741,0,-0.04622868599766328,4.880949677794379,2.993750095367432,-1.1052656235360516,3.083750009536743,-1.2926804305957442,3.032500028610229,-0.04622868599766328 4017,2001-07-03,3.1212499141693115,3.1437499523162837,3.0374999046325684,3.088749885559082,2549600.0,0.012570943546656776,1.7419330029317954,0.5416676600783603,62.480612315205235,52.33996975801762,-0.05594163031660715,-0.10527387114741638,-0.22104074900430382,-0.4212799649484449,9.06237430861255,0.10625004768371538,0.026370519182047136,0.09856241941452026,-0.041412371026625205,0.23853720985566573,0.028575024193947307,0.16854981463509322,0.02328929255981471,93.72821002906892,35.02148704022122,0.06998739522057273,7,-0.13499987125396729,-0.13499987125396729,-0.222187340259552,-0.4418748617172241,0.026250123977661133,1,-0.06447732267825368,2.6944379688890674,3.0824999809265137,4.880949677794379,2.993750095367432,-1.1052656235360516,3.083750009536743,-0.06447732267825368 4018,2001-07-05,3.0,3.0899999141693115,3.0,3.0750000476837163,2190400.0,-0.03884658950854336,-1.3999961853051597,-2.3076917433884887,53.047095400991,52.21372825811221,0.0664136225539611,0.012792434988257995,-0.08939640803599236,-0.2964646252084,7.601629345581159,0.12124991416931152,0.03540176101901782,-0.020249998569488614,-0.16001153892176445,0.11951154178278722,-0.09013076874562653,0.049630771606649304,0.14374995231628374,59.930311967919394,-3.0251504419727056,0.06988077017613796,7,-0.013749957084655762,-0.013749957084655762,-0.08968746662139893,-0.3206249475479126,0.28625011444091797,3,-0.015416701634724972,1.7419330029317954,3.1212499141693115,2.6944379688890674,3.0824999809265137,4.880949677794379,2.993750095367432,-0.015416701634724972 4019,2001-07-06,2.947499990463257,3.0174999237060547,2.938750028610229,2.9925000667572017,1540000.0,-0.017500003178914425,-1.5199966430663847,0.6000006357824639,52.75481822258758,51.805205327634766,0.09741214080562033,0.06259480296394271,-0.027179796414324997,-0.2406682781906242,7.905229255978549,0.07874989509582564,0.031680351572802135,-0.0690000057220459,-0.21248253310982124,0.07448252166572944,-0.14074126941593335,0.0027412579718415486,0.1962499618530269,45.29615752180165,-21.932120680573327,0.07174126369388767,7,0.0387500524520874,0.0387500524520874,-0.02906244993209839,-0.26812493801116943,0.41624999046325684,4,-0.002120408703236709,-1.3999961853051597,3.0,1.7419330029317954,3.1212499141693115,2.6944379688890674,3.0824999809265137,-0.002120408703236709 4020,2001-07-09,2.983750104904175,2.9874999523162837,2.9362499713897705,2.942500114440918,2364800.0,0.012298596966312747,1.102576893544826,-0.916664900606121,53.14208258974112,52.923261648997396,0.042071168983790486,0.021749803996164108,-0.05784683857905604,-0.2735025331699741,7.934066246554434,0.05124998092651323,0.029504098632538778,-0.029124891757965177,-0.17204116608785736,0.113791382571927,-0.10058302892291104,0.04233324540698069,0.14564985275268505,24.705903472386517,-43.39643409701342,0.071458137164946,7,-0.019375085830688477,0.0024999380111694336,-0.05937504768371582,-0.3043750524520874,0.4299998283386235,0,-0.019271092402528,-1.5199966430663847,2.947499990463257,-1.3999961853051597,3.0,1.7419330029317954,3.1212499141693115,-0.019271092402528 4021,2001-07-10,2.720000028610229,2.9812500476837163,2.700000047683716,2.9812500476837163,8515200.0,-0.08839549795421497,1.1531098906514332,-6.333335259948581,37.3303209890075,51.757065430384706,0.2953355932276489,0.2776844605259625,0.2071665096552162,-0.0077108770257172665,8.605935682394389,0.283750057220459,0.01112321927151827,-0.2788749694824224,-0.4728413388669628,-0.08490860009788204,-0.3758581541746926,-0.18189178479015222,0.3956239341735839,4.507038923889693,-58.11064736616722,0.09698318469227009,7,0.20187497138977095,0.22374999523162886,0.22125005722045943,-0.024999976158141646,0.7400000095367436,1,0.0896139170533008,1.102576893544826,2.983750104904175,-1.5199966430663847,2.947499990463257,-1.3999961853051597,3.0,0.0896139170533008 4022,2001-07-11,2.8237500190734863,2.8399999141693115,2.7174999713897705,2.71875,7836000.0,0.038143378445575804,-1.2790670853959298,-0.40191391926348835,40.87514096462553,50.66466855002722,0.18015740644688183,0.16870271881185284,0.10800688773294498,-0.10879525998360773,9.969095175248016,0.12249994277954102,-0.007219836961427362,-0.16631247997283927,-0.3754829287291668,0.04285796878348824,-0.270897704351003,-0.06172725559467551,0.26693650880432074,31.730772757672497,-26.91512365354332,0.1045852243781637,7,0.09812498092651367,0.12000000476837158,0.11750006675720215,-0.12874996662139893,0.6737499237060547,2,0.06684374584693642,1.1531098906514332,2.720000028610229,1.102576893544826,2.983750104904175,-1.5199966430663847,2.947499990463257,0.06684374584693642 4023,2001-07-12,2.8737499713897705,2.901249885559082,2.6875,2.775000095367432,16273600.0,0.01770693297159842,1.7804916626994773,0.9404748388971852,37.54227292715626,49.06974938298136,0.11764192251781491,0.12127816061823093,0.06133867780607716,-0.15680974253229074,11.237571655433563,0.21374988555908203,-0.003260765097623519,-0.11400002241134644,-0.32741152084577196,0.09941147602307909,-0.22070577162855942,-0.007294273194133449,0.19349536767639108,56.4393983180649,1.9294399817978274,0.10670574921721278,7,0.04187500476837158,0.06375002861022949,0.06750011444091797,-0.1787499189376831,0.5712499618530278,3,0.09525883235583454,-1.2790670853959298,2.8237500190734863,1.1531098906514332,2.720000028610229,1.102576893544826,2.983750104904175,0.09525883235583454 4024,2001-07-13,2.903749942779541,2.908750057220459,2.809999942779541,2.8712499141693115,3547200.0,0.010439311592324252,3.6470360542805693,0.3291146269680135,39.75500976401125,47.97717884017088,0.06640723572465612,0.09278660944746697,0.037586178985909324,-0.1877482150242411,12.57956895156892,0.09875011444091797,-0.0055245021440955,-0.08193755149841309,-0.29787106183622836,0.13399595883940218,-0.18990430666732072,0.02602920367049455,0.1331157691613276,72.08332571718317,20.493894447405047,0.10796675516890761,7,0.011875033378601074,0.033750057220458984,0.03750014305114746,-0.2087498903274536,0.5687501430511475,4,0.13172627781276458,1.7804916626994773,2.8737499713897705,-1.2790670853959298,2.8237500190734863,1.1531098906514332,2.720000028610229,0.13172627781276458 4025,2001-07-16,2.931250095367432,2.9487500190734863,2.859999895095825,2.859999895095825,3001600.0,0.009470565003805831,-1.491224547842527,2.1923119245864493,47.315865258800564,47.138135381347325,0.03252999613826457,0.07161637795930043,0.016781862494029465,-0.21366636849238319,13.468412543319744,0.08875012397766113,-0.011385458616707922,-0.056124901771545055,-0.2696709199234446,0.1574211163803545,-0.16289791084749483,0.05064810730440472,0.07766635961816704,82.9787424000286,26.56358009155862,0.10677300907594978,7,-0.015625119209289995,0.006249904632567915,0.009999990463256392,-0.23625004291534468,0.43999981880187944,0,0.1475479305715357,3.6470360542805693,2.903749942779541,1.7804916626994773,2.8737499713897705,-1.2790670853959298,2.8237500190734863,0.1475479305715357 4026,2001-07-17,2.8875000476837163,2.9249999523162837,2.833750009536743,2.9137499332427983,7738400.0,-0.014925388916100624,2.7435932548222945,-0.368418410881893,43.58025333827205,45.03809549502143,0.05108225236103037,0.11838414625441906,0.06722009775983118,-0.16832317861558366,14.777546255047259,0.09750008583068892,-0.024322116059388055,-0.09793745279312072,-0.3145004101791282,0.11862550459288679,-0.20621893148612447,0.010344025899883036,0.09570309090303475,76.55503658641219,17.996381129858378,0.10828147869300377,7,0.0012499094009394973,0.049999952316283736,0.05375003814697221,-0.19249999523162886,0.6299998760223384,1,0.1822510396081991,-1.491224547842527,2.931250095367432,3.6470360542805693,2.903749942779541,1.7804916626994773,2.8737499713897705,0.1822510396081991 4027,2001-07-18,2.8575000762939453,2.880000114440918,2.8499999046325684,2.8737499713897705,7839200.0,-0.010389600309733793,1.0869579639596307,0.6190463215258856,41.484186523861496,43.75332784200704,0.044404444416678235,0.14457335344659983,0.10357665541146455,-0.13688833950863843,16.114686469863468,0.037500143051147905,-0.03026732483602812,-0.12081242799758929,-0.34461370292566595,0.10298884693048738,-0.23271306546162762,-0.008911790533550956,0.10204681120586567,65.07179478755423,5.2547058058531775,0.11190063746403836,7,-0.005000114440917969,0.07999992370605469,0.08375000953674316,-0.1625000238418579,0.7662498950958252,2,0.21084862494017642,2.7435932548222945,2.8875000476837163,-1.491224547842527,2.931250095367432,3.6470360542805693,2.903749942779541,0.21084862494017642 4028,2001-07-19,2.8975000381469727,2.911250114440918,2.858750104904175,2.875,5088800.0,0.013998236495204486,1.0999923706345724,-1.3846266707748287,40.83640882579337,42.42906013125212,-0.013034934393150177,0.09860258348606532,0.0714559879834793,-0.17770113574509372,16.880689299399457,0.053750038146972656,-0.048671126085726435,-0.0738124728202818,-0.29857471390217727,0.15094976826161366,-0.18619359336122976,0.03856864772066615,0.040283098352853486,63.06309712007698,3.9587226898498997,0.11238112054094777,7,-0.060000061988830566,0.039999961853027344,0.04375004768371582,-0.20249998569488525,0.7899999618530273,3,0.20707502907102082,1.0869579639596307,2.8575000762939453,2.7435932548222945,2.8875000476837163,-1.491224547842527,2.931250095367432,0.20707502907102082 4029,2001-07-20,2.931250095367432,2.962500095367432,2.876250028610229,2.8862500190734863,2799200.0,0.011647991984857331,-1.6538458716942286,2.0000000000000195,46.74479179601702,41.71825004306056,-0.05512994878672384,0.05019771359684677,0.04791293791048368,-0.21082859097397488,16.635848036196148,0.08625006675720304,-0.07872486436811377,-0.029124915599822554,-0.23800361372849554,0.17975378252885044,-0.13356426466415883,0.07531443346451372,-0.24375009536743208,75.72817152052629,15.058982980174633,0.10443934906433648,7,-0.09687507152557417,0.006249904632567915,0.011874973773955855,-0.23625004291534468,0.7249999046325679,4,0.1752664635089649,1.0999923706345724,2.8975000381469727,1.0869579639596307,2.8575000762939453,2.7435932548222945,2.8875000476837163,0.1752664635089649 4030,2001-07-23,2.9362499713897705,2.9437499046325684,2.8949999809265137,2.896250009536743,1422400.0,0.0017057145789913797,-1.2941130271853156,0.8888865341414739,41.65477861560234,42.19874533490442,-0.07551780170860978,0.03124492992151895,0.047706681429252384,-0.21304982563776953,16.37777524689159,0.04874992370605469,-0.09241420612876716,-0.014250040054321289,-0.20664043627758488,0.1781403561689423,-0.11044523816595309,0.08194515805731051,-0.24324996948242195,79.6115677839769,22.347366361539102,0.09619519811163182,7,-0.11124992370605469,0.0012500286102294922,0.0012500882148742676,-0.2412499189376831,0.7112500667572021,0,0.18263094752355258,-1.6538458716942286,2.931250095367432,1.0999923706345724,2.8975000381469727,1.0869579639596307,2.8575000762939453,0.18263094752355258 4031,2001-07-24,2.8812499046325684,2.9362499713897705,2.8299999237060547,2.931250095367432,7455200.0,-0.01873139797125989,2.541671633725135,-1.250005960470173,36.55462375685106,41.71868786737393,0.005320499059277672,0.0822929815543163,0.10679891058848412,-0.15506375751364,16.935715061169702,0.10625004768371582,-0.10423411262434179,-0.06406260728836077,-0.2581238775643411,0.12999866298761953,-0.16109324242635115,0.0329680278496296,-0.18285990085601833,38.679180776829575,-13.39537638812402,0.0970306351379902,7,-0.05624985694885254,0.05625009536743164,0.05843764543533325,-0.18624985218048096,0.8412501811981206,1,0.17006508486088112,-1.2941130271853156,2.9362499713897705,-1.6538458716942286,2.931250095367432,1.0999923706345724,2.8975000381469727,0.17006508486088112 4032,2001-07-25,2.8787500858306885,2.908750057220459,2.8575000762939453,2.8812499046325684,3484800.0,-0.000867616098784274,-1.2777851364024095,0.04999618531728579,42.16478812871245,42.232300667546845,0.01837484786375132,0.07785679560137426,0.1133656185560934,-0.14968691015670554,18.349790254258515,0.05124998092651367,-0.12045728785395227,-0.05962493419647208,-0.2527384253557088,0.13348855696276463,-0.1561816797760902,0.03693181138314605,-0.17507788022232074,36.79252752156548,-13.698093341231186,0.09655674557961824,7,0.0074999332427978516,0.05874991416931152,0.09499996900558472,-0.18375003337860107,0.872499942779541,2,0.22188443554698134,2.541671633725135,2.8812499046325684,-1.2941130271853156,2.9362499713897705,-1.6538458716942286,2.931250095367432,0.22188443554698134 4033,2001-07-26,2.880000114440918,2.8887500762939453,2.868750095367432,2.880000114440918,2205600.0,0.00043422616516175516,1.285722070844636,-0.0,45.32872885788441,42.85160278908831,0.020232278243401236,0.06808691670779865,0.11325854989483952,-0.1481481689300348,19.874985223472287,0.019999980926513228,-0.09566785626519003,-0.05074990987777728,-0.24022352886745857,0.13872370911190401,-0.14548671937261792,0.04398689961706337,-0.171151351037369,37.7359441183561,-12.857716218578652,0.09473680949484076,7,0.016249895095825195,0.05749988555908203,0.08312493562698364,-0.18500006198883057,0.78249979019165,3,0.2582464678454479,-1.2777851364024095,2.8787500858306885,2.541671633725135,2.8812499046325684,-1.2941130271853156,2.9362499713897705,0.2582464678454479 4034,2001-07-27,2.8712499141693115,2.8812499046325684,2.8637499809265137,2.8812499046325684,2092800.0,-0.0030382638624669722,2.4999880790596762,-100.0,41.90646309727272,42.2505581044741,0.026694773576058317,0.06334880210423144,0.11815731718135414,-0.13738022876341427,21.138122579244833,0.017499923706054688,-0.08142352384775542,-0.04887510538101214,-0.2256292620336806,0.12787905127165633,-0.13725218370734638,0.039501972945322095,-0.15732812412648478,36.263733960452896,-16.87732756812361,0.08837707832633415,7,0.02500009536743164,0.06625008583068848,0.09937512874603271,-0.17624986171722412,0.8887500762939453,4,0.2842838868893236,1.285722070844636,2.880000114440918,-1.2777851364024095,2.8787500858306885,2.541671633725135,2.8812499046325684,0.2842838868893236 4035,2001-07-30,2.8875000476837163,2.8937499523162837,2.8662500381469727,2.8712499141693115,2697600.0,0.005659602612162695,-1.0952406902815284,-1.6250149011754491,68.71507635783975,45.0433162177594,0.004007488257967928,0.0408235950878848,0.09965616999475113,-0.15212136851593483,21.4330008484869,0.02749991416931108,-0.06579171557431618,-0.02731246948242161,-0.2011114670357439,0.14648652807090068,-0.11421196825908275,0.059587029294239535,-0.16860669153439733,54.1177394562941,-4.9614167224143415,0.08689949877666109,7,0.0087499618530269,0.049999952316283736,0.12812489271163896,-0.17500007152557417,0.8250000476837158,0,0.2662337453233834,2.4999880790596762,2.8712499141693115,1.285722070844636,2.880000114440918,-1.2777851364024095,2.8787500858306885,0.2662337453233834 4036,2001-07-31,2.940000057220459,2.962500095367432,2.8712499141693115,2.872499942779541,4349600.0,0.018181821184334535,-1.607141640724531,4.153819067460786,64.66876535053673,47.61938053183442,-0.044993810161649606,-0.02413704869066091,0.044380758776128904,-0.20316600212824953,21.4867762575054,0.09125018119812056,-0.05334434615999539,0.032312536239623935,-0.12327054369812629,0.18789561617737416,-0.045479003729250955,0.11010407620849882,-0.21623456628677795,78.57139613353222,15.370552745948913,0.07779153996887511,7,-0.04375004768371582,-0.0025000572204589844,0.07874989509582475,-0.2275000810623169,0.8537499904632573,1,0.24064624733218531,-1.0952406902815284,2.8875000476837163,2.4999880790596762,2.8712499141693115,1.285722070844636,2.880000114440918,0.24064624733218531 4037,2001-08-01,2.9200000762939453,2.9749999046325684,2.9100000858306885,2.9549999237060547,4145600.0,-0.006802714468455484,-1.3636371517994157,-0.5185153788553102,56.31400272757157,49.33911318758756,-0.016981669594946958,-0.021067388459537817,0.06034857701396845,-0.181812168926883,21.921060099435287,0.06499981880187988,-0.05417161774373014,0.022375047206878662,-0.09682984362846003,0.14157993804221736,-0.037227398210790685,0.08197749262454801,-0.1914598932715892,50.56191815111355,-12.936770975967015,0.0596024454176694,8,-0.01750016212463379,-0.004375100135803223,0.10499989986419678,-0.2012500762939453,0.6399998664855957,2,0.27482876320855243,-1.607141640724531,2.940000057220459,-1.0952406902815284,2.8875000476837163,2.4999880790596762,2.8712499141693115,0.27482876320855243 4038,2001-08-02,2.953749895095825,2.962500095367432,2.900000095367432,2.9137499332427983,3258400.0,0.01155815682193917,1.1738993423834738,-1.1428610354223305,56.75674804899563,50.45155277125185,-0.0468389606717472,-0.061619048135080234,0.024366644139421467,-0.21262596809874168,22.14589856156107,0.0625,-0.04603598051768509,0.058437371253967196,-0.054008162509065816,0.1708829050170002,0.0022146043724506903,0.1146601381354837,-0.21535132320906047,80.89885473279956,17.7224241476901,0.056222766881516575,8,-0.05124998092651367,-0.038124918937683105,0.0712500810623169,-0.2193748950958252,0.5600001811981201,3,0.26999582288213064,-1.3636371517994157,2.9200000762939453,-1.607141640724531,2.940000057220459,-1.0952406902815284,2.8875000476837163,0.26999582288213064 4039,2001-08-03,2.9412500858306885,2.9649999141693115,2.932499885559082,2.958750009536743,4752000.0,-0.004231844167270404,1.1666878596178911,-0.43749850988246436,51.40845023126611,51.53529406188115,-0.036622752383857815,-0.05229253919309684,0.03573258471349838,-0.19673404453592713,21.95309079894226,0.03250002861022949,-0.03243086155996533,0.04625005722045916,-0.06561806595112074,0.15811818039203906,-0.00968400436533079,0.10218411880624911,-0.19338746063409173,68.96564575888453,7.951454780297269,0.055934061585789986,8,-0.03875017166137695,-0.025625109672546387,0.08374989032745361,-0.18500006198883057,0.2400000095367436,4,0.24521880076653835,1.1738993423834738,2.953749895095825,-1.3636371517994157,2.9200000762939453,-1.607141640724531,2.940000057220459,0.24521880076653835 4040,2001-08-06,2.9262499809265137,2.9574999809265137,2.90625,2.942500114440918,4307200.0,-0.0050999080208912195,1.2162217892012825,0.92858310626703,55.93869003815423,53.68907920424818,-0.02591562499267308,-0.044081134603883854,0.04980411603189916,-0.1770224283409494,21.831919072630896,0.05124998092651367,-0.020719673832176433,0.03412495851516706,-0.07088475124028726,0.13913466827062138,-0.0183798963625601,0.08662981339289422,-0.16930186455247798,53.0121174099582,-5.786909397405559,0.05250485487772721,8,-0.009999990463256836,-0.010625004768371582,0.10187500715255737,-0.16999995708465576,0.2512500286102295,0,0.2849209790589251,1.1666878596178911,2.9412500858306885,1.1738993423834738,2.953749895095825,-1.3636371517994157,2.9200000762939453,0.2849209790589251 4041,2001-08-07,2.963749885559082,3.0,2.9100000858306885,2.9100000858306885,3196800.0,0.01281500380247591,-2.3488464933486513,-3.3076528067138122,65.91758533783667,56.32827889415087,-0.05641484419948872,-0.06575489392520861,0.012356405965598949,-0.20942019363783348,20.173363371223285,0.08999991416931152,-0.017953332084611695,0.05943737030029306,-0.012980777789606268,0.13185551839019238,0.023228296255343395,0.09564644434524272,-0.198079697654705,63.7498509882458,5.506996566959316,0.03620907404494966,8,-0.031874895095825195,-0.04812490940093994,0.022500157356262207,-0.12937486171722412,0.39625000953674316,1,0.2526360991042622,1.2162217892012825,2.9262499809265137,1.1666878596178911,2.9412500858306885,1.1738993423834738,2.953749895095825,0.2526360991042622 4042,2001-08-08,3.0125000476837163,3.0699999332427983,2.9362499713897705,2.958750009536743,13141600.0,0.01644881113692165,-1.7088568476151016,1.0000044357110305,66.78832396249628,58.71267835021885,-0.09409216669749787,-0.10502397438800726,-0.034323295401714304,-0.25185972762653686,18.441762882507145,0.1337499618530278,-0.008956024541797447,0.09875003099441582,0.02150300204629696,0.17599705994253467,0.06012651652035661,0.13737354546847502,-0.23277007105360203,66.17650564982448,8.190461316918032,0.03862351447405935,8,-0.0456250905990605,-0.09687507152557417,-0.026250004768372026,-0.1318750381469731,0.27624988555908203,2,0.2593360954801298,-2.3488464933486513,2.963749885559082,1.2162217892012825,2.9262499809265137,1.1666878596178911,2.9412500858306885,0.2593360954801298 4043,2001-08-09,3.1475000381469727,3.25,3.0824999809265137,3.119999885559082,13557600.0,0.04481327413324254,-2.2682942714390717,0.5116303827114452,74.36619597232354,62.31931533633561,-0.20915138765821384,-0.23026980572825906,-0.16463398997364997,-0.3815711627065852,17.78562281501572,0.23749995231628374,0.014282743420821475,0.22006251811981192,0.092217335849472,0.34790770039015184,0.15613992698464196,0.2839851092549819,-0.34454846498784386,70.18182927911933,13.843541360684284,0.06392259113517004,8,-0.08937501907348633,-0.17875003814697266,-0.16124999523162842,-0.2668750286102295,0.08249998092651367,3,0.13105636207566795,-1.7088568476151016,3.0125000476837163,-2.3488464933486513,2.963749885559082,1.2162217892012825,2.9262499809265137,0.13105636207566795 4044,2001-08-10,3.286250114440918,3.3162500858306885,3.126250028610229,3.126250028610229,15924800.0,0.04408262894752224,-1.3749994412067474,5.818152656401736,80.30303718379612,63.60686653921965,-0.3160823947141109,-0.35720893631072315,-0.30004840267100974,-0.5145463906681531,17.327403001911897,0.19000005722045943,0.03560530202086021,0.3396875858306885,0.1352598026641818,0.5441153689971951,0.23747369424743514,0.4419014774139418,-0.4385936985977019,92.68293533915036,37.665590881867615,0.10221389158325322,8,-0.19250011444091797,-0.28437507152557373,-0.30000007152557373,-0.4056251049041748,0.05624985694885254,4,0.06922782926756366,-2.2682942714390717,3.1475000381469727,-1.7088568476151016,3.0125000476837163,-2.3488464933486513,2.963749885559082,0.06922782926756366 4045,2001-08-13,3.3637499809265137,3.4124999046325684,3.286250114440918,3.2874999046325684,13757600.0,0.023583069999765005,-2.206357856494096,0.4765627211889915,90.2083460821066,66.4445977316163,-0.35640118054183567,-0.4222970434477018,-0.376749153484361,-0.5851384143444429,17.44660992341169,0.1262497901916504,0.057616809968700444,0.3955624580383299,0.11913258486130163,0.6719923312153582,0.25734752144981554,0.5337773946268443,-0.45986232468480104,90.29851914727251,31.842449847977008,0.13821493658851416,8,-0.20749998092651367,-0.3137500286102295,-0.37749993801116943,-0.4831249713897705,0.2350001335144043,0,-0.05425489010595663,-1.3749994412067474,3.286250114440918,-2.2682942714390717,3.1475000381469727,-1.7088568476151016,3.0125000476837163,-0.05425489010595663 4046,2001-08-14,3.4137499332427983,3.4437499046325684,3.375,3.375,19936000.0,0.014864348598974342,-2.5483882876286694,0.5081953373189643,91.31272709598456,70.33334488366219,-0.3711645005314006,-0.4541338960243926,-0.42402269634208034,-0.6264974623263013,17.469659029568625,0.07999992370605469,0.0869879855831246,0.4192499160766605,0.08172566322775188,0.7567741689255691,0.25048778965220597,0.588012042501115,-0.43865656222636584,94.08867481063933,31.533565644417394,0.16876212642445443,8,-0.2418749332427983,-0.3481249809265141,-0.438437402248383,-0.5137499570846562,0.09750008583068803,1,-0.06920539826466898,-2.206357856494096,3.3637499809265137,-1.3749994412067474,3.286250114440918,-2.2682942714390717,3.1475000381469727,-0.06920539826466898 4047,2001-08-15,3.4600000381469727,3.5237500667572017,3.369999885559082,3.4187500476837163,9492800.0,0.013548181855324248,-1.2162138012684636,1.064517716838202,91.8772438885668,74.2356221991701,-0.3718658752662769,-0.4774088603713502,-0.46787958725790446,-0.6639994833236527,17.638489619066068,0.15375018119811967,0.10175709813627032,0.4353750228881834,0.04579943019023647,0.8249506155861304,0.24058722653920972,0.6301628192371571,-0.40992162175195856,85.55240425841174,19.037530843636603,0.19478779634897353,8,-0.24500000476837158,-0.3543750047683716,-0.5271875262260437,-0.5575000047683716,0.1462500095367436,2,-0.02890177512966252,-2.5483882876286694,3.4137499332427983,-2.206357856494096,3.3637499809265137,-1.3749994412067474,3.286250114440918,-0.02890177512966252 4048,2001-08-16,3.497499942779541,3.5237500667572017,3.3125,3.4437499046325684,17272800.0,0.010838122606684042,2.976461137315293,1.3030315290581882,93.41422432871724,78.90293043222023,-0.36221417954070434,-0.49292610291039374,-0.5013325545166873,-0.6923196959220701,17.909454575855992,0.2112500667572017,0.1192874319960846,0.44287493228912345,0.005092633707928229,0.8806572308703187,0.22398378299852562,0.6617660815797213,-0.36216062931933335,93.39619585949451,22.10238853469805,0.21889114929059764,8,-0.28249990940093994,-0.39187490940093994,-0.5646874308586121,-0.5949999094009399,0.15875005722045898,3,-0.05968549333866302,-1.2162138012684636,3.4600000381469727,-2.5483882876286694,3.4137499332427983,-2.206357856494096,3.3637499809265137,-0.05968549333866302 4049,2001-08-17,3.4449999332427983,3.4912500381469727,3.3737499713897705,3.470000028610229,6582400.0,-0.015010724916558527,2.481477556902471,-0.46511772324832895,86.79868713930327,82.33181899901457,-0.2578592634908117,-0.42157834149758733,-0.4444659814824563,-0.6306025986000976,18.72557652554195,0.12374997138977051,0.1442593766342748,0.3646874308586123,-0.10195288714905049,0.8313277488662751,0.13136727185478092,0.5980075898624437,-0.2397466841891318,66.84204238932638,-6.350773965118705,0.23332015900383135,8,-0.22812485694885298,-0.2781249284744267,-0.5184374451637273,-0.5424998998641972,0.3112499713897696,4,-0.062409265119181434,2.976461137315293,3.497499942779541,-1.2162138012684636,3.4600000381469727,-2.5483882876286694,3.4137499332427983,-0.062409265119181434 4050,2001-08-20,3.4725000858306885,3.4874999523162837,3.4249999523162837,3.431250095367432,4028000.0,0.007982627901534922,-1.3255694293508011,-1.6499933243052918,86.34813286476347,84.60187983533977,-0.22319671685482056,-0.42883046900522803,-0.46827801899872146,-0.6470105065055516,19.58580271949537,0.0625,0.17029214828210248,0.3653750777244569,-0.12730962210422758,0.8580597775531413,0.11903272781011465,0.6117174276387991,-0.20991740959038552,75.73966166580344,3.093887198705957,0.24634234991434223,8,-0.24250006675720215,-0.29562509059906006,-0.5459375977516174,-0.5700000524520874,0.34375000000000044,0,-0.03743703707060364,2.481477556902471,3.4449999332427983,2.976461137315293,3.497499942779541,-1.2162138012684636,3.4600000381469727,-0.03743703707060364 4051,2001-08-21,3.3712499141693115,3.5037500858306885,3.3675000667572017,3.4612500667572017,8724800.0,-0.02915771610043194,-1.794876560115794,-2.181822385342324,77.72656356436865,85.81723979110335,-0.06488742373982648,-0.30460580961686423,-0.3626268410269722,-0.5358927044081025,19.749641425771593,0.13625001907348677,0.20059930282513294,0.2396249055862425,-0.25449715839377074,0.7337469695662557,-0.007436126403764121,0.4866859375762491,-0.06165710763596666,27.810601469222345,-45.66114262875861,0.24706103199000667,8,-0.06812489032745361,-0.1943749189376831,-0.4446874260902405,-0.46874988079071045,0.5012500286102295,1,0.06748244896215683,-1.3255694293508011,3.4725000858306885,2.481477556902471,3.4449999332427983,2.976461137315293,3.497499942779541,0.06748244896215683 4052,2001-08-22,3.5174999237060547,3.546250104904175,3.2937500476837163,3.3399999141693115,13621600.0,0.04338153897225383,1.1489332560925958,-1.9722189844445484,80.43184319075415,86.4912005931512,-0.14747888722783786,-0.42219483189094476,-0.5026856671484374,-0.6703265219097396,19.631982471685795,0.25250005722045854,0.23766000710786006,0.3539374232292176,-0.1537503326179186,0.8616251790763538,0.10009354530564929,0.607781301152786,0.006250143051147017,88.61379220480008,15.417216332976565,0.2538438779235682,8,-0.18124985694885254,-0.32937490940093994,-0.6043749451637268,-0.6149998903274536,0.1775000095367436,2,-0.0017768030613013464,-1.794876560115794,3.3712499141693115,-1.3255694293508011,3.4725000858306885,2.481477556902471,3.4449999332427983,-0.0017768030613013464 4053,2001-08-23,3.6237499713897705,3.6487500667572017,3.53125,3.533750057220459,22540000.0,0.03020612650696819,-1.473684870965385,0.5070417427255474,83.45586172850591,86.84151443145228,-0.20011242158784626,-0.49526032855407953,-0.5988032165612016,-0.7646463027597683,19.757453232450427,0.13125014305114702,0.27478430278088606,0.4229999780654907,-0.10575312558627203,0.9517530817172535,0.15862342623960934,0.6873765298913721,-0.32999992370605424,92.95771999317664,18.431755344591835,0.26437655182588143,8,-0.15624988079071045,-0.3843749761581421,-0.7287499904632568,-0.7212499380111694,0.03250002861022949,3,-0.004829230450284827,1.1489332560925958,3.5174999237060547,-1.794876560115794,3.3712499141693115,-1.3255694293508011,3.4725000858306885,-0.004829230450284827 4054,2001-08-24,3.6875,3.723750114440918,3.5812499523162837,3.6487500667572017,17979200.0,0.017592281231748608,1.5617969341022804,0.4305552244183293,85.61402326830655,86.33103411880784,-0.22457611991909632,-0.5214589985104361,-0.6522769992494291,-0.8149762960095814,20.00827752315531,0.14250016212463423,0.3139618203336836,0.4459375023841856,-0.10140946130929951,0.9932844660776707,0.17226402053744305,0.7196109842309282,-0.39374995231628374,91.56974213648517,13.730776084411914,0.27367348184674256,8,-0.1787499189376831,-0.41062498092651367,-0.800000011920929,-0.7849999666213989,-0.05749988555908203,4,-0.008474576271186418,-1.473684870965385,3.6237499713897705,1.1489332560925958,3.5174999237060547,-1.794876560115794,3.3712499141693115,-0.008474576271186418 4055,2001-08-27,3.65625,3.6987500190734863,3.602499961853028,3.6987500190734863,12656800.0,-0.008474576271186418,3.529412424687791,-1.0967765752573262,82.58822605437066,85.36164511418409,-0.16480237784937524,-0.4528827509030995,-0.6093707092576128,-0.7717239042547384,20.43292815516397,0.09625005722045854,0.3401740095793766,0.37625000476837167,-0.1743674477584145,0.9268674572951578,0.1009412785049788,0.6515587310317645,-0.34529994964599586,84.3023014042852,4.48778328248595,0.275308726263393,8,-0.1474999189376831,-0.37937498092651367,-0.770312488079071,-0.7537499666213989,0.009999990463256836,0,0.027350401267027147,1.5617969341022804,3.6875,-1.473684870965385,3.6237499713897705,1.1489332560925958,3.5174999237060547,0.027350401267027147 4056,2001-08-28,3.6475000381469727,3.671250104904175,3.6012499332427983,3.6675000190734863,5932000.0,-0.0023931519598023865,4.0908933277846815,0.470587575312188,81.0513358781741,84.15876644636266,-0.1334407344219617,-0.40940119011104414,-0.5897526436719485,-0.7526469874880504,21.710982412230926,0.07000017166137651,0.35031649738357507,0.33212504386901864,-0.21742625883132138,0.8816763465693587,0.05734939251884885,0.6069006952191884,-0.3200379852294919,82.2674268706568,0.697727559906653,0.27477565135016996,8,-0.13874995708465576,-0.37062501907348633,-0.7662500143051147,-0.7450000047683716,0.13625001907348633,1,0.046264577359523607,3.529412424687791,3.65625,1.5617969341022804,3.6875,-1.473684870965385,3.6237499713897705,0.046264577359523607 4057,2001-08-29,3.722500085830689,3.740000009536743,3.6262500286102295,3.6324999332427983,12268000.0,0.020562041644780482,-1.2195126489825727,-4.500011920940324,79.87012198852672,82.65386618634147,-0.18694901341280445,-0.4439593717350565,-0.6551665510564786,-0.8154069481241115,23.34872359064168,0.11374998092651367,0.3500358821585938,0.3670000910758975,-0.1781721586829681,0.9121723408347631,0.09441396619646492,0.63958621595533,-0.3791865104522705,91.61680339805015,8.251084723734465,0.27258612487943273,8,-0.20562505722045943,-0.4237500429153447,-0.841250061988831,-0.8093750476837163,0.15374994277954057,2,0.040295460977908704,4.0908933277846815,3.6475000381469727,3.529412424687791,3.65625,1.5617969341022804,3.6875,0.040295460977908704 4058,2001-08-30,3.7512500286102295,3.759999990463257,3.682499885559082,3.712500095367432,16848800.0,0.0077232886814360135,1.7555662932492402,0.4305540838384217,77.27271583168914,81.59542492993992,-0.19659307224057887,-0.43205066692964866,-0.6750075502098429,-0.8325684123632087,25.013144796028925,0.0775001049041748,0.3447312810091452,0.3558750271797182,-0.1821868627513159,0.8939369171107523,0.08684408221420092,0.6249059721452355,-0.3841352671823115,95.10491749051663,12.384144553830268,0.26903094496551705,8,-0.22437500953674316,-0.43937504291534424,-0.8393750190734863,-0.8137500286102295,0.029999971389770508,3,-0.0149950269745871,-1.2195126489825727,3.722500085830689,4.0908933277846815,3.6475000381469727,3.529412424687791,3.65625,-0.0149950269745871 4059,2001-08-31,3.662499904632568,3.756249904632568,3.6324999332427983,3.75,9588000.0,-0.02365881327578212,1.4750017881410529,-2.2580708673529406,67.29376355293317,79.478272784181,-0.08241260523223515,-0.3019784018192273,-0.5818228559547927,-0.7316103327756149,26.582040084487645,0.12374997138976962,0.33177187848911505,0.23106241226196245,-0.2745464541488474,0.7366712786727723,-0.021742020943442686,0.4838668454673676,-0.2639543248818228,38.582645236285416,-41.39588929025055,0.25280443320540497,8,-0.1356248855590816,-0.35062491893768266,-0.7456248998641963,-0.7249999046325679,0.1800000667572026,4,-0.0017064586471832177,1.7555662932492402,3.7512500286102295,-1.2195126489825727,3.722500085830689,4.0908933277846815,3.6475000381469727,-0.0017064586471832177 4060,2001-09-04,3.759999990463257,3.7625000476837163,3.5824999809265137,3.6437499523162837,23072000.0,0.02662118453774287,1.9690695296523373,-1.32857041650999,68.99861907002031,78.50850117369784,-0.1506885882684581,-0.35185307296616175,-0.6731401102375116,-0.8135769882471235,27.748223896241065,0.1800000667572026,0.31581955223252667,0.28687499761581403,-0.17930172221465313,0.7530517174462812,0.05378663770058045,0.5199633575310476,-0.3325380578555106,98.61107983708045,19.57396212276811,0.2330883599152336,9,-0.23187494277954057,-0.4456249475479126,-0.8431249856948853,-0.8224999904632568,0.07249999046325684,1,-0.034574435200017684,1.4750017881410529,3.662499904632568,1.7555662932492402,3.7512500286102295,-1.2195126489825727,3.722500085830689,-0.034574435200017684 4061,2001-09-05,3.712500095367432,3.7612500190734863,3.615000009536743,3.752500057220459,4844800.0,-0.012632950855399505,4.086966977924469,-0.3440855804490625,63.835613789759094,76.66447568469839,-0.055531515532738496,-0.258643328713418,-0.6150864670163236,-0.7518996296129061,29.525441362906168,0.14625000953674316,0.3075356944989114,0.20193759202957207,-0.20898680439198936,0.6128619884511335,-0.003524606181208423,0.40739979024035256,-0.2515343512520887,72.22225901519926,-5.743248356392215,0.2054621982107807,9,-0.06562507152557417,-0.3956251144409184,-0.7956250905990605,-0.7750000953674321,0.07624983787536621,2,-0.01245794039490733,1.9690695296523373,3.759999990463257,1.4750017881410529,3.662499904632568,1.7555662932492402,3.7512500286102295,-0.01245794039490733 4062,2001-09-06,3.7937500476837163,3.875,3.734999895095825,3.734999895095825,31412000.0,0.021885508479223992,-3.765948639698721,-1.468755215411419,65.4901946118049,74.6682904495094,-0.10445947945328227,-0.2934060942374028,-0.6856686775965675,-0.8193536682669533,31.62043399972891,0.16249990463256792,0.3017616646065271,0.24412504434585625,-0.11237578030629791,0.6006258689980104,0.06587463201977917,0.4223754566719333,-0.3026308732115357,72.22224033569348,-3.634770362617658,0.17825041232607716,9,-0.06562507152557417,-0.40625000000000044,-0.8768750429153447,-0.8562500476837163,-0.03500008583068892,3,-0.002635911785849654,4.086966977924469,3.712500095367432,1.9690695296523373,3.759999990463257,1.4750017881410529,3.662499904632568,-0.002635911785849654 4063,2001-09-07,3.559999942779541,3.796250104904175,3.547499895095825,3.763750076293945,12741600.0,-0.06161452440623805,-1.1748630462515948,-3.4680783715342822,55.05494314322104,71.27283710227768,0.13331633493897233,-0.028636207640551525,-0.4442306540708758,-0.5743241663893013,31.580431131616354,0.2487502098083496,0.3044680489045417,-0.010250055789947421,-0.3123780605779021,0.29187794899800723,-0.16131405818392475,0.1408139466040299,-0.0228150692440221,3.8168072304505927,-70.15752386119071,0.15106400239397738,9,0.15125000476837158,-0.1724998950958252,-0.6509374976158142,-0.622499942779541,0.2912499904632573,4,0.08883429520051345,-3.765948639698721,3.7937500476837163,4.086966977924469,3.712500095367432,1.9690695296523373,3.759999990463257,0.08883429520051345 4064,2001-09-10,3.5137500762939453,3.5499999523162837,3.3875000476837163,3.547499895095825,9427200.0,-0.012991535738476778,7.387106301029501,0.16564317391965774,51.78378300356829,67.85012120774408,0.17022930448965345,0.037451424413153855,-0.3923239810667063,-0.5196837050686196,30.972422932529646,0.17249989509582475,0.2890880768312596,-0.06787492036819476,-0.3406905778006384,0.20494073706424887,-0.20428274908441635,0.06853290834802683,0.3612499237060547,25.89744429930111,-45.87680213987481,0.13640782871622179,9,0.1174999475479126,-0.12312507629394531,-0.6046876311302185,-0.5762500762939453,0.3962500095367436,0,0.07612946791827446,-1.1748630462515948,3.559999942779541,-3.765948639698721,3.7937500476837163,4.086966977924469,3.712500095367432,0.07612946791827446 4065,2001-09-17,3.181250095367432,3.4562499523162837,3.166249990463257,3.375,14623200.0,-0.09462823869283576,-1.592177104156096,5.740768736268769,43.153159918118064,63.63921276773786,0.4785940546359271,0.37479381722076077,-0.05501283122207079,-0.18175912065093103,30.19796329084431,0.3475000858306885,0.249216748627604,-0.3912499070167539,-0.7040303235728933,-0.07846949046061447,-0.5476401152948238,-0.23485969873868395,0.683999905586242,2.1164168892187663,-72.1117183520725,0.15639020827806974,9,0.33937489986419633,0.20937490463256792,-0.2721876502037053,-0.24375009536743208,0.8224997520446764,0,0.20785850096641467,7.387106301029501,3.5137500762939453,-1.1748630462515948,3.559999942779541,-3.765948639698721,3.7937500476837163,0.20785850096641467 4066,2001-09-18,3.177500009536743,3.2362499237060547,3.125,3.203749895095825,4593600.0,-0.0011788088701827348,1.438356021216001,0.13548334699241768,36.34538633285261,58.803131028218516,0.4566891976101135,0.3793886066062009,-0.04925706872565616,-0.17235157612878815,29.279873058173294,0.11124992370605469,0.19665102065925133,-0.3831874966621398,-0.7364378942808476,-0.029937099043432003,-0.5598126954714937,-0.2065622978527859,0.6597899909973144,7.000001271565755,-62.706489715727834,0.17662519880935393,9,0.32249999046325684,0.21500003337860107,-0.2615625262260437,-0.24000000953674316,0.714999914169312,1,0.20613689045598615,-1.592177104156096,3.181250095367432,7.387106301029501,3.5137500762939453,-1.1748630462515948,3.559999942779541,0.20613689045598615 4067,2001-09-19,3.359999895095825,3.375,3.098750114440918,3.146250009536743,13964000.0,0.05743505429153073,1.2666648408293735,-8.142888283378747,40.01891830051443,54.66382019142132,0.24290516642535565,0.19922732372731788,-0.22883847758642162,-0.3471372670031334,27.543643089746922,0.27624988555908203,0.1520205979969016,-0.19568760395050067,-0.5576618123458874,0.16628660444488608,-0.37667470814819426,-0.014700499752807072,0.43455270540618907,37.455166197406484,-28.09942653787091,0.18098710419769343,9,0.1268751621246338,0.04562509059906006,-0.43624991178512573,-0.4224998950958252,0.6150000095367427,2,0.12760418200392398,1.438356021216001,3.177500009536743,-1.592177104156096,3.181250095367432,7.387106301029501,3.5137500762939453,0.12760418200392398 4068,2001-09-20,3.2887499332427983,3.3624999523162837,3.1387500762939453,3.3125,14063200.0,-0.021205346451653617,2.6161604485160432,-0.1111114829141605,34.99529263449368,51.0751012004836,0.27004868698281603,0.26776483927911343,-0.15152895198329253,-0.26791034293529004,26.40800182277378,0.22374987602233842,0.10716137481567234,-0.25650006532669023,-0.6370983062829376,0.12409817562955716,-0.44679918580481415,-0.06620094484856631,0.45013846837432814,42.105238130713275,-19.325881651685734,0.19029912047812372,9,0.1981251239776607,0.19000005722045854,-0.34749996662139937,-0.3512499332427983,0.730000257492065,3,0.14291145211724743,1.2666648408293735,3.359999895095825,1.438356021216001,3.177500009536743,-1.592177104156096,3.181250095367432,0.14291145211724743 4069,2001-09-21,3.2300000190734863,3.282500028610229,3.083750009536743,3.1749999523162837,9405600.0,-0.01786390432895668,1.4843739056965701,-2.3157857752347155,34.28571277892122,47.2181116125837,0.29166880127285033,0.32631180592302567,-0.08558472695643493,-0.20158382268230834,25.318469685955623,0.20499992370605513,0.0556252337572376,-0.3044999837875366,-0.708449583473278,0.09944961589820478,-0.5064747836304075,-0.1025251839446657,0.4576773195695436,39.26175355771783,-18.480030855203005,0.2019747998428707,9,0.24937498569488525,0.24937498569488525,-0.21656250953674316,-0.26125001907348633,0.7200000286102299,4,0.19233743359156863,2.6161604485160432,3.2887499332427983,1.2666648408293735,3.359999895095825,1.438356021216001,3.177500009536743,0.19233743359156863 4070,2001-09-24,3.3424999713897705,3.3924999237060547,3.2112500667572017,3.2412500381469727,8702400.0,0.03482970639379568,-1.2480619696568622,1.8409056427106711,39.55479080154868,44.52024239167143,0.1270825352350129,0.2145745567994517,-0.19060340636434958,-0.3081312230246782,23.901335847363125,0.18124985694885298,0.007584643590957896,-0.18550002574920654,-0.5977486979044193,0.22674864640600623,-0.39162436182681315,0.020624310328400064,0.28478463434263057,83.8056789583866,27.961396769715634,0.20612433607760647,9,0.13687503337860107,0.13687503337860107,-0.2946874499320984,-0.34062492847442627,0.4549999237060547,0,0.16978313217605168,1.4843739056965701,3.2300000190734863,2.6161604485160432,3.2887499332427983,1.2666648408293735,3.359999895095825,0.16978313217605168 4071,2001-09-25,3.598750114440918,3.634999990463257,3.3125,3.3312499523162837,13517600.0,0.0766642169766727,-1.1147535729556783,2.6419786518097497,46.2300082467775,42.38022168444617,-0.16427518979748212,-0.02504186536863351,-0.42773762566617357,-0.5575569046629552,23.282896944387886,0.32249999046325684,-0.020247049722081023,0.059375107288360596,-0.347177736451425,0.4659279510281462,-0.14390131458153244,0.2626515291582536,-0.5150001049041748,93.42405854392742,40.36545551232821,0.2032764218698929,9,-0.15875005722045898,-0.11937510967254639,-0.4956251382827759,-0.5487501621246338,0.31374979019164995,1,0.11253899828888492,-1.2480619696568622,3.3424999713897705,1.4843739056965701,3.2300000190734863,2.6161604485160432,3.2887499332427983,0.11253899828888492 4072,2001-09-26,3.5112500190734863,3.6124999523162837,3.3824999332427983,3.5924999713897705,14812800.0,-0.024314023642907245,2.793817433178858,-0.3037379554126327,42.94117638809046,41.03424760054277,-0.13528897555868458,0.06531471473855976,-0.3250889203715204,-0.46263400780785524,23.462947076006888,0.23000001907348544,-0.06318470677451771,-0.027812492847442805,-0.43444573318223423,0.3788207474873486,-0.23112911301483852,0.1755041273199529,-0.41647500991821307,77.55102482148341,28.579536222603608,0.20331662016739563,9,-0.15187501907348633,-0.031875014305114746,-0.39250004291534424,-0.44562506675720215,0.4974999427795401,2,0.10857953793138586,-1.1147535729556783,3.598750114440918,-1.2480619696568622,3.3424999713897705,1.4843739056965701,3.2300000190734863,0.10857953793138586 4073,2001-09-27,3.6062500476837163,3.618750095367432,3.4749999046325684,3.53125,15425600.0,0.02705589977762335,1.8749997019771858,-0.9230780516862493,48.35165249755786,40.65289976654161,-0.24924977083172895,-0.032742300688353154,-0.4051359934190173,-0.5505414846614838,22.949456617168913,0.14375019073486373,-0.09766169079930354,0.06806253194808987,-0.3378781428707214,0.4740032067669011,-0.13490780546131553,0.27103286935749527,-0.5006705389022832,94.7845906985395,42.66077618563537,0.20297033740940557,9,-0.24687504768371626,-0.12687504291534468,-0.4459375143051152,-0.5006250143051152,0.36999988555908203,3,0.10225299190933779,2.793817433178858,3.5112500190734863,-1.1147535729556783,3.598750114440918,-1.2480619696568622,3.3424999713897705,0.10225299190933779 4074,2001-09-28,3.65625,3.743750095367432,3.6062500476837163,3.6124999523162837,22410400.0,0.013864804618414883,-3.888903017433288,0.5833335982426997,46.8726450098968,41.06617588785036,-0.3094526278178824,-0.08980796485376263,-0.4402608255172735,-0.5918486810572521,22.17245299219896,0.13750004768371582,-0.14306682854995056,0.11962498426437396,-0.284130518511136,0.5233804870398839,-0.08225276712338081,0.3215027356521287,-0.5400820815849303,83.56805809085152,35.782730510558736,0.20187775138775493,9,-0.2424999475479126,-0.17687499523162842,-0.4959374666213989,-0.5506249666213989,0.3474998474121085,4,0.09914535131209945,1.8749997019771858,3.6062500476837163,2.793817433178858,3.5112500190734863,-1.1147535729556783,3.598750114440918,0.09914535131209945 4075,2001-10-01,3.756249904632568,3.7799999713897705,3.5625,3.6050000190734863,8631200.0,0.027350401267027147,1.1886787473399087,3.457136473370672,51.27829988762105,42.72538850504685,-0.3568364633519776,-0.191763833941887,-0.5248034572970499,-0.682486084627294,21.247061487854648,0.2174999713897705,-0.15974175700129267,0.21462489366531345,-0.19775277164406457,0.6270025589746915,0.008436061010624663,0.42081372632000225,-0.614978699139404,94.91977150573955,48.15078568406317,0.20618883265468899,10,-0.3243749141693111,-0.27687489986419633,-0.5643748641014095,-0.6506248712539668,0.3162503242492689,0,0.0515807382283584,-3.888903017433288,3.65625,1.8749997019771858,3.6062500476837163,2.793817433178858,3.5112500190734863,0.0515807382283584 4076,2001-10-02,3.816250085830689,3.816250085830689,3.672499895095825,3.7374999523162837,13670400.0,0.01597342634847676,2.6507923052236744,0.5206624337156515,50.66568157944262,43.90836220270553,-0.3539199032484093,-0.2513608759172996,-0.5669200522277893,-0.7325001859486613,20.350588770471038,0.14375019073486373,-0.16749297302580946,0.2661875724792484,-0.16191680263267028,0.6942919475911671,0.05213538492328906,0.48023976003520774,-0.6366551543837287,100.0,54.118760343077,0.21405218755595937,10,-0.3662500381469731,-0.33687508106231734,-0.6128125786781315,-0.7106250524520878,0.2699997425079341,1,-0.004913250000171954,1.1886787473399087,3.756249904632568,-3.888903017433288,3.65625,1.8749997019771858,3.6062500476837163,-0.004913250000171954 4077,2001-10-03,3.872499942779541,3.9300000667572017,3.776249885559082,3.8137500286102295,17133600.0,0.01473956257680853,-1.2990646875428864,0.7460293912843313,60.33057981514164,46.72339411166642,-0.36858734844317587,-0.31178216610703213,-0.6032968371382204,-0.7783953703696582,19.17547365264369,0.15375018119811967,-0.13267018076395454,0.31493743658065787,-0.1307801097106589,0.7606549828719742,0.09207866343499971,0.537796209726316,-0.6419725989818823,87.36261461772617,34.666753908589385,0.22285877314565825,10,-0.36562490463256836,-0.36562490463256836,-0.6324999332427979,-0.7668749094009399,-0.1162500381469731,2,0.01032923497587368,2.6507923052236744,3.816250085830689,1.1886787473399087,3.756249904632568,-3.888903017433288,3.65625,0.01032923497587368 4078,2001-10-04,3.6949999332427983,3.8949999809265137,3.683749914169312,3.8937499523162837,13756800.0,-0.04583602638076212,1.0993787495379672,-3.382983990422646,55.513303793361196,49.08201533549309,-0.14237257237780687,-0.1462085309136163,-0.4088660971010891,-0.5910086611017271,17.590671121857902,0.2112500667572017,-0.08830893285649699,0.14024993181228673,-0.30100917787627735,0.5815090415008508,-0.08037962303199508,0.36087948665656855,-0.3945253171491854,36.054397054120194,-19.20381145859418,0.22062955484428204,10,-0.12437486648559659,-0.18812489509582564,-0.43281239271163985,-0.5781248807907109,-0.15999984741210982,3,0.08491205257881429,-1.2990646875428864,3.872499942779541,2.6507923052236744,3.816250085830689,1.1886787473399087,3.756249904632568,0.08491205257881429 4079,2001-10-05,3.65625,3.7300000190734863,3.5899999141693115,3.6949999332427983,10808000.0,-0.010487126912825273,1.574712089290138,0.1949681988632714,67.59259030325077,52.197326391237766,-0.04112529430657075,-0.11378462943557954,-0.35437466766311054,-0.5416187949320168,16.326441947378235,0.1400001049041748,-0.059808423546400036,0.10181249380111712,-0.3391340631585056,0.5427590507607398,-0.11866078467869423,0.3222857722809285,-0.29282283884002824,25.510199447647537,-34.96354657740363,0.22047327847981138,10,-0.034999966621398926,-0.14937496185302734,-0.30281245708465576,-0.4881249666213989,-0.018749952316283736,4,0.0875213492629876,1.0993787495379672,3.6949999332427983,-1.2990646875428864,3.872499942779541,2.6507923052236744,3.816250085830689,0.0875213492629876 4080,2001-10-08,3.630000114440918,3.6649999618530273,3.3250000476837163,3.462500095367432,10800800.0,-0.0071794558794070484,1.8631606210334593,-4.322588584191068,66.48452467663225,54.44782821677718,0.0337437635410649,-0.10305716547028254,-0.3125249419299756,-0.5075878092072146,15.56529143776723,0.3399999141693111,-0.015070110705128759,0.08206260204315186,-0.34986566646257833,0.513990870548882,-0.13390153220971301,0.2980267362960167,0.29999995231628374,50.41323258539523,-16.129576369719167,0.215964134252865,10,-0.0025000572204589844,-0.12312507629394531,-0.23718756437301636,-0.424375057220459,0.013749837875365767,0,0.10296135569922815,1.574712089290138,3.65625,1.0993787495379672,3.6949999332427983,-1.2990646875428864,3.872499942779541,0.10296135569922815 4081,2001-10-09,3.666249990463257,3.6887500286102295,3.541249990463257,3.6237499713897705,9029600.0,0.00998619142686219,2.3714257687969003,0.25373142826234935,62.487264896377084,56.619615828809025,0.009024713864338008,-0.15067481799451343,-0.3306590283282791,-0.5358466323015243,14.716467965837603,0.14750003814697266,0.041025876830146135,0.12062498331069937,-0.30807677378006515,0.5493267404014639,-0.09372589523468289,0.33497586185608164,0.2516500759124751,56.40494744151259,-13.246476240321428,0.21435087854538232,10,-0.03874993324279785,-0.15937495231628418,-0.2734374403953552,-0.46062493324279785,0.13499999046325684,1,0.11080811168778149,1.8631606210334593,3.630000114440918,1.574712089290138,3.65625,1.0993787495379672,3.6949999332427983,0.11080811168778149 4082,2001-10-10,3.783750057220459,3.859999895095825,3.65625,3.683749914169312,27568800.0,0.03204911478018313,-1.6290313897344633,2.3529434864073315,69.44990970070545,58.96386662915876,-0.07348383593507579,-0.2834975376221309,-0.42822384712019623,-0.6446311810124863,12.96647668478797,0.2037498950958252,0.08867734141224215,0.23862504959106445,-0.188879874916406,0.6661299740985349,0.02487258733732922,0.4523775118447997,0.12229200878143276,80.48246723940112,7.0431543752903,0.21375246225373523,10,-0.15625,-0.27687501907348633,-0.3909375071525574,-0.578125,0.10874986648559615,2,0.07994708068544587,2.3714257687969003,3.666249990463257,1.8631606210334593,3.630000114440918,1.574712089290138,3.65625,0.07994708068544587 4083,2001-10-11,3.8762500286102295,4.0,3.7999999523162837,3.7999999523162837,21317600.0,0.02444663891401988,-4.245897641143608,0.7624996721749305,74.73684517930813,62.05988887020446,-0.1381886168482218,-0.370063391544166,-0.499342989491284,-0.7292861900670635,13.237342896252086,0.21624994277954102,0.11128739906097218,0.3153125166893007,-0.1371739465581987,0.7677989799368001,0.08906928506555101,0.5415557483130504,-0.5512499809265132,81.66666961010611,3.7428499604136505,0.22624323162374974,10,-0.21375000476837158,-0.3343750238418579,-0.4684374928474426,-0.6625000238418579,-0.3212499618530278,3,-0.030957787318143137,-1.6290313897344633,3.783750057220459,2.3714257687969003,3.666249990463257,1.8631606210334593,3.630000114440918,-0.030957787318143137 4084,2001-10-12,3.78125,3.869999885559082,3.690000057220459,3.857500076293945,11491200.0,-0.02450823035383254,2.5555628814708764,-0.9999999999999883,67.02231043016357,63.80922337493141,-0.026365248555605625,-0.26772163183475683,-0.38334312585122277,-0.6293489648561517,13.638385101595961,0.1862499713897705,0.1478287353827108,0.2069374918937683,-0.255383227297437,0.6692582110849736,-0.02422286770183435,0.43809785148937097,-0.44274995326995814,67.59259030325077,-9.191175793145703,0.23116035959560258,10,-0.11874997615814209,-0.23937499523162842,-0.3618749976158142,-0.5575000047683716,-0.07500004768371626,4,-0.06512394424312373,-4.245897641143608,3.8762500286102295,-1.6290313897344633,3.783750057220459,2.3714257687969003,3.666249990463257,-0.06512394424312373 4085,2001-10-15,3.8424999713897705,3.875,3.6862499713897705,3.7487499713897705,13772000.0,0.016198339541096285,1.3779522592311135,-1.2295069665057479,61.14285303232532,64.97335353636282,-0.08280147988258735,-0.2918560015829845,-0.42297243160734066,-0.6845169721580486,12.785671380613211,0.1887500286102295,0.16987352480611007,0.2351249694824218,-0.20277216103459583,0.6730220999994394,0.0161764042239132,0.4540735347409304,-0.4907699255943294,65.66756940903896,-8.639063618311368,0.21894856525850873,10,-0.1799999475479126,-0.3006249666213989,-0.4231249690055847,-0.6187499761581421,-0.2487499713897705,0,-0.05335066369093788,2.5555628814708764,3.78125,-4.245897641143608,3.8762500286102295,-1.6290313897344633,3.783750057220459,-0.05335066369093788 4086,2001-10-16,3.8324999809265137,3.849999904632568,3.775000095367432,3.849999904632568,10861600.0,-0.0026024698861975004,7.571444141689707,-0.1866658528645786,65.80566151940428,65.58169594794757,-0.07851022413132291,-0.24271305995485104,-0.39271469614928467,-0.6689703139460033,11.682703533896065,0.07499980926513583,0.19277204101743628,0.1923749804496766,-0.206377946438284,0.5911279073376372,-0.00700148299430392,0.3917514438936571,-0.4678045360469816,51.27272172407671,-21.688963387340387,0.1993764634439804,10,-0.16999995708465576,-0.2906249761581421,-0.41124993562698364,-0.6074999570846558,-0.2649998664855957,1,-0.049249844631336304,1.3779522592311135,3.8424999713897705,2.5555628814708764,3.78125,-4.245897641143608,3.8762500286102295,-0.049249844631336304 4087,2001-10-17,3.7887499332427983,3.8737499713897705,3.743750095367432,3.8250000476837163,5308000.0,-0.011415537612902704,-1.0594073990142132,2.071444141689426,59.45595579693354,66.01976839278893,-0.05351737265988321,-0.17412255092150142,-0.32815285422212304,-0.6203507060448308,11.474442612188678,0.12999987602233842,0.19907018944692378,0.1271874308586125,-0.2538627731959351,0.5082376349131601,-0.06333767116866129,0.3177125328858863,-0.4113483972608569,32.66930757171758,-35.98152157161347,0.1905251020272737,10,-0.12624990940094039,-0.2468749284744267,-0.3068749308586125,-0.5637499094009404,-0.20749998092651456,2,0.003299253818268344,7.571444141689707,3.8324999809265137,1.3779522592311135,3.8424999713897705,2.5555628814708764,3.78125,0.003299253818268344 4088,2001-10-18,3.7587499618530273,3.827500104904175,3.7000000476837163,3.808749914169312,5033600.0,-0.007918171407024999,1.914275905101583,1.379304674962523,55.42328015630173,64.66762282090569,-0.01511273995464224,-0.11289410650415821,-0.2783486207598358,-0.5848677037671823,11.173734293511025,0.12750005722045854,0.20149925102046273,0.07368745803832999,-0.26631491494753146,0.4136898310241919,-0.09631372845460096,0.24368864453126093,-0.3688964565907247,38.41058515173524,-27.18206866449662,0.17000118649293086,10,-0.09624993801116943,-0.21687495708465576,-0.2009374499320984,-0.47749996185302734,-0.19124984741210938,3,0.03558362838987317,-1.0594073990142132,3.7887499332427983,7.571444141689707,3.8324999809265137,1.3779522592311135,3.8424999713897705,0.03558362838987317 4089,2001-10-19,3.8512499332427983,3.8987500667572017,3.724999904632568,3.767499923706055,4904800.0,0.024609237732900358,-1.0592605988507657,-1.6750017881410337,55.06666948106629,63.39897224362059,-0.08609710579189889,-0.16492078869317606,-0.3491581834805011,-0.6706524112956704,10.680526772455062,0.1737501621246338,0.18318491825833316,0.13512493371963563,-0.13645775259751325,0.4067076200367845,-0.0006664094389385866,0.27091627687820985,-0.4491934980857417,77.64700602497541,15.112839320092057,0.13579134315857436,10,-0.08062493801116988,-0.3093749284744267,-0.3018749356269841,-0.5699999332427983,-0.3350000381469731,4,-0.07692304358864366,1.914275905101583,3.7587499618530273,-1.0594073990142132,3.7887499332427983,7.571444141689707,3.8324999809265137,-0.07692304358864366 4090,2001-10-22,3.910000085830689,3.9187500476837163,3.837500095367432,3.8450000286102295,6901600.0,0.015254827291466544,-1.0312507450587929,0.7761199978364459,55.00667699538264,62.56779581017676,-0.11281621623728055,-0.18864739427578003,-0.3846044640554127,-0.7220779059456235,10.968439384982132,0.08124995231628418,0.1875067536285009,0.16550008058548027,-0.05561458702670796,0.3866147481976685,0.05494274677938593,0.2760574143915746,-0.4959847793767733,96.00001743861607,36.62681643029656,0.11055733380609417,10,-0.08187508583068892,-0.36812508106231734,-0.39906257390975997,-0.6287500858306889,-0.43624997138977095,0,-0.052110007427562,-1.0592605988507657,3.8512499332427983,1.914275905101583,3.7587499618530273,-1.0594073990142132,3.7887499332427983,-0.052110007427562 4091,2001-10-23,4.0037498474121085,4.101250171661377,3.911250114440918,3.912499904632568,11228800.0,0.023976920594236395,-3.053355170467049,1.4038440377067656,56.7394071106179,61.155517744611494,-0.17171462387546343,-0.2640372100739481,-0.45468941681178077,-0.8076040740405119,11.12771768531801,0.19125008583068803,0.1798144763399372,0.23899985551834035,0.000583250693622972,0.4774164603430582,0.11979155310598166,0.35820815793069904,-0.578014847087271,75.70086127756642,19.047400777170367,0.11920830241235883,10,-0.10999977588653476,-0.41124975681304843,-0.5481248497962943,-0.7224998474121085,-0.5474998950958248,1,-0.10240396204501112,-1.0312507450587929,3.910000085830689,-1.0592605988507657,3.8512499332427983,1.914275905101583,3.7587499618530273,-0.10240396204501112 4092,2001-10-24,3.892499923706055,4.016250133514403,3.881249904632568,4.002500057220459,3889600.0,-0.02778643220628818,-1.0377366638716043,-1.205481671151988,60.8815475488325,59.616040230114194,-0.04851850336896124,-0.12939465337306766,-0.32215110490048593,-0.687975459271053,11.228848101437904,0.1350002288818355,0.17390823030232294,0.10868743658065849,-0.10396102662154627,0.32133589978286325,0.0023632049795563326,0.21501166818176065,-0.43974431652775614,47.9750321605025,-10.8179379820697,0.10632423160110238,10,0.0012501478195185989,-0.2999998331069951,-0.446249902248383,-0.6112499237060551,-0.3662500381469731,2,-0.08349385115869301,-3.053355170467049,4.0037498474121085,-1.0312507450587929,3.910000085830689,-1.0592605988507657,3.8512499332427983,-0.08349385115869301 4093,2001-10-25,3.974999904632568,3.974999904632568,3.783750057220459,3.912499904632568,3272800.0,0.021194600524992335,5.119995117187486,-0.5681811285421394,66.7542727384375,59.58625826436686,-0.1291156066191781,-0.19273392686451407,-0.38631723922797123,-0.7610329802456666,11.092603477553324,0.19124984741210893,0.17771594382796652,0.17274992465972838,-0.039018264466878616,0.3845181137863354,0.06686583009642488,0.2786340192230319,-0.49630451487494565,66.44513556740088,3.2999283960211585,0.10588409456330347,10,-0.08124983310699418,-0.38249981403350786,-0.5287498831748958,-0.6937499046325679,-0.5124998092651358,3,-0.09905659415422818,-1.0377366638716043,3.892499923706055,-3.053355170467049,4.0037498474121085,-1.0312507450587929,3.910000085830689,-0.09905659415422818 4094,2001-10-26,4.018750190734863,4.018750190734863,3.9075000286102295,3.974999904632568,3749600.0,0.011006361547658772,4.085688439363059,0.7000045776367259,70.06452006678433,60.577554601528966,-0.15157313556683683,-0.2191711727448764,-0.4153203063955484,-0.7965074184837695,10.392691109974432,0.11125016212463379,0.16304856717907867,0.19837520122528085,-0.02262892631041158,0.4193793287609733,0.08787313745743441,0.3088772649931273,-0.515152609701091,74.01576340475124,8.877524083099601,0.11050206376784633,10,-0.1181250810623169,-0.4262501001358032,-0.5359376668930054,-0.7375001907348633,-0.4100000858306885,4,-0.1122861722866706,5.119995117187486,3.974999904632568,-1.0377366638716043,3.892499923706055,-3.053355170467049,4.0037498474121085,-0.1122861722866706 4095,2001-10-29,3.9500000476837163,4.0537500381469735,3.931250095367432,4.013750076293944,5336000.0,-0.01710734427077576,-1.4197535515561686,-1.4571339821908846,64.16978684372705,60.39579074867593,-0.0737232728775119,-0.14246580754708926,-0.3348162059515527,-0.7215336173528866,10.021918720554373,0.12249994277954146,0.12996726754899246,0.11993755102157655,-0.10615841795557435,0.3460335199987279,0.006889566533001101,0.232985535510152,-0.4224963630248397,52.3621828470849,-13.307359319819433,0.11304798448857561,10,-0.04937493801116988,-0.2937499284744267,-0.4706250429153447,-0.6687500476837163,-0.1787500381469731,0,-0.10981016388651499,4.085688439363059,4.018750190734863,5.119995117187486,3.974999904632568,-1.0377366638716043,3.892499923706055,-0.10981016388651499 4096,2001-10-30,3.797499895095825,3.9487500190734863,3.7687499523162837,3.9375,9171200.0,-0.03860763310049009,1.215383486776956,2.1960790913545245,50.66344189111367,59.41884475914039,0.08190297995693596,0.009020067072407656,-0.17370371444622634,-0.5629747590944065,9.108551366963185,0.18125009536743253,0.11242477413190421,-0.03162509202957153,-0.2581173602776765,0.1948671762185339,-0.14487122615362402,0.08162104209448096,-0.24704635095684857,10.087696182877979,-51.48948393799404,0.11324613412405268,10,0.10312521457672119,-0.09062480926513672,-0.3181248903274536,-0.5162498950958252,0.02750015258789107,1,-0.08525340081589072,-1.4197535515561686,3.9500000476837163,4.085688439363059,4.018750190734863,5.119995117187486,3.974999904632568,-0.08525340081589072 4097,2001-10-31,3.912499904632568,3.971250057220459,3.78125,3.7825000286102295,5255200.0,0.030283084322202614,-1.8679268369486006,-0.9285698472248918,51.71191795206227,59.00647118089156,-0.015306732557524239,-0.10838663477884003,-0.28006851436816227,-0.6716448889508002,7.645162157483773,0.19000005722045898,0.10499777738728211,0.08137491941451991,-0.14742471309840388,0.31017455192744325,-0.033024896841941764,0.19577473567098158,-0.34001449539269535,50.43856457000572,-8.24227926553678,0.11439981625646171,10,0.000625133514404741,-0.19937479496002153,-0.45281237363815263,-0.6312499046325679,-0.16249990463256792,2,-0.1166134091852794,1.215383486776956,3.797499895095825,-1.4197535515561686,3.9500000476837163,4.085688439363059,4.018750190734863,-0.1166134091852794 4098,2001-11-01,4.0087499618530265,4.042500019073486,3.848750114440918,3.9500000476837163,4864000.0,0.02460065420231561,2.0693047243693004,0.4519228476742158,60.73112602801101,59.6358552416632,-0.08086919511974067,-0.1896495652133634,-0.36759580755033383,-0.7603623039464589,6.895528661371891,0.19374990463256836,0.09599551026136544,0.16193747520446689,-0.07055822470252338,0.39443317511145715,0.045689625250971755,0.278185325157962,-0.4151139621162936,84.21050430115298,25.555765910807025,0.11624784995349521,11,-0.07374989986419589,-0.29562485218048007,-0.5893749594688407,-0.7274999618530265,-0.19749999046325595,3,-0.12036172893929031,-1.8679268369486006,3.912499904632568,1.215383486776956,3.797499895095825,-1.4197535515561686,3.9500000476837163,-0.12036172893929031 4099,2001-11-02,3.9762499332427983,4.0925002098083505,3.962500095367432,3.997499942779541,11009600.0,-0.008107272571124646,-4.333372458686188,-0.3617028184160873,56.48484363678741,59.80009597959706,-0.032154643561139284,-0.13907730931298312,-0.3248783324100173,-0.7200230104940331,6.812331288486346,0.1300001144409184,0.09874594364477263,0.11343744993209892,-0.10760204792281725,0.3344769477870151,0.00291770100464106,0.22395719885955678,-0.36230936662907975,64.09260722567895,6.063667849934006,0.11051974892745799,11,-0.04124987125396773,-0.2631248235702519,-0.5568749308586125,-0.6949999332427983,-0.21875,4,-0.12920461402092542,2.0693047243693004,4.0087499618530265,-1.8679268369486006,3.912499904632568,1.215383486776956,3.797499895095825,-0.12920461402092542 4100,2001-11-05,4.0037498474121085,4.068749904632568,3.9912500381469727,4.0012497901916495,5449600.0,0.0069160426610515024,-5.8890113383495954,-0.11764969875125066,58.16447204200804,59.9584365275293,-0.05024103080553566,-0.14455244231851339,-0.34251713477958656,-0.7399830555798563,6.762063021531758,0.09249997138977006,0.11078919426810874,0.12224987745284954,-0.07814708728573017,0.32264684219142925,0.022051395083559466,0.22244835982213962,-0.3703168965964836,72.58678245270067,13.13716081082002,0.10019848236928988,11,-0.07312476634979159,-0.2906247377395621,-0.557187318801879,-0.7224998474121085,-0.2687499523162833,0,-0.09865744803293552,-4.333372458686188,3.9762499332427983,2.0693047243693004,4.0087499618530265,-1.8679268369486006,3.912499904632568,-0.09865744803293552 4101,2001-11-06,4.072500228881837,4.081250190734863,3.9674999713897705,4.014999866485597,4476800.0,0.01717149774333837,2.0333276113093346,22.999618539004388,63.2130431471276,60.21749159400653,-0.12093075311041401,-0.19110512377695876,-0.39714010920147036,-0.7998190879732885,6.78663374003772,0.11375021934509277,0.11957300467185394,0.17068774700164902,-0.01996297466262842,0.36133846866592645,0.0753623861695103,0.26601310783378773,-0.42035458923238167,93.57430764823307,29.467436160580903,0.0953253608321386,11,-0.14187514781951993,-0.35937511920929044,-0.6168752312660226,-0.7300002574920663,-0.34625029563903853,1,-0.0739718115197765,-5.8890113383495954,4.0037498474121085,-4.333372458686188,3.9762499332427983,2.0693047243693004,4.0087499618530265,-0.0739718115197765 4102,2001-11-07,4.086249828338623,4.173749923706056,4.046249866485597,4.082499980926514,18636800.0,0.0033762059383755094,-2.344260449758689,0.06521432658578454,65.48462195055423,60.07641928424172,-0.11656470423999332,-0.19081331886782626,-0.40102604980206635,-0.8044838848712352,7.231860154631575,0.12750005722045898,0.1254497742973797,0.16931235790252686,-0.029714039190150032,0.36833875499520374,0.06979915935618841,0.2688255564488653,-0.41614000740869095,73.07687793255005,5.4833283047058785,0.09951319854633854,11,-0.11499989032745361,-0.3368748426437369,-0.6215623021125793,-0.7337498664855957,-0.3574998378753662,2,-0.06393387375463655,2.0333276113093346,4.072500228881837,-5.8890113383495954,4.0037498474121085,-4.333372458686188,3.9762499332427983,-0.06393387375463655 4103,2001-11-08,3.756249904632568,4.068749904632568,3.712500095367432,4.067500114440918,25748000.0,-0.08075862650821464,1.2709166374104999,-83.00343336724325,46.33204611879498,57.43947773446512,0.20019498857774476,0.1367466157252859,-0.06821900856082808,-0.46594849067444954,6.921056253149348,0.37374973297119096,0.11384451194063416,-0.1546875596046453,-0.36574987587382823,0.05637475666453762,-0.26021871773923655,-0.04915640147005407,-0.05592167753606825,9.485057029228248,-54.48892848180252,0.10553115813459145,11,0.18687510490417614,-0.006874918937681773,-0.24937486648559526,-0.3762499094009395,-0.12374997138976962,3,-0.001663868164059057,-2.344260449758689,4.086249828338623,2.0333276113093346,4.072500228881837,-5.8890113383495954,4.0037498474121085,-0.001663868164059057 4104,2001-11-09,3.5350000858306885,3.724999904632568,3.5112500190734863,3.723750114440918,15479200.0,-0.05890178353921893,1.235297490896449,0.6064253859505858,37.13550583508003,54.43566873350436,0.38622414778699543,0.35690057848422896,0.1512696938415532,-0.23776228093639906,7.469235666718256,0.2449998855590816,0.09994758966788764,-0.36362488269805926,-0.6284297977815614,-0.09881996761455714,-0.4960273402398103,-0.2312224251563082,0.6387498378753671,3.5849162529878758,-54.010727287636115,0.13240245754175103,11,0.3074998855590825,0.21437489986419767,0.0037499666213989258,-0.15500009059906006,0.07124996185302779,4,0.0781470661532293,1.2709166374104999,3.756249904632568,-2.344260449758689,4.086249828338623,2.0333276113093346,4.072500228881837,0.0781470661532293 4105,2001-11-12,3.6375000476837163,3.6875,3.477499961853028,3.5299999713897705,7669600.0,0.0289957452232823,1.0240969392796613,-0.5695367417185105,37.510664809292,52.97424905774639,0.2623201321634916,0.2511306804102822,0.04917079873033314,-0.3319009620753923,8.069697392051287,0.2100000381469722,0.07322701293141165,-0.2508749246597284,-0.5396154802292421,0.03786563090978534,-0.3952452024444848,-0.10650464687497152,0.522999877929688,22.980264933136628,-30.989870060248006,0.14437027778475683,11,0.18812489509582564,0.11187493801116988,-0.0734375119209294,-0.25750005245208785,0.14499998092651323,0,0.03298965882776983,1.235297490896449,3.5350000858306885,1.2709166374104999,3.756249904632568,-2.344260449758689,4.086249828338623,0.03298965882776983 4106,2001-11-13,3.6437499523162837,3.743750095367432,3.5812499523162837,3.6449999809265137,7531200.0,0.001718186818044698,-1.5742591085318856,-0.011628164865780062,40.86317936588804,51.76883365928259,0.2592278207339196,0.24244536001377393,0.043684934984687285,-0.3301274123422884,8.585079690539596,0.16250014305114835,0.03658073663204853,-0.23518751859664944,-0.5433060269451295,0.07293098975183065,-0.3892467727708895,-0.08112826442240939,0.48942997474670547,23.877917353243582,-29.57615310812961,0.15405925417424005,11,0.18187499046325817,0.18187499046325817,-0.07656240463256792,-0.2637499570846553,0.1875,1,0.025042866270649222,1.0240969392796613,3.6375000476837163,1.235297490896449,3.5350000858306885,1.2709166374104999,3.756249904632568,0.025042866270649222 4107,2001-11-14,3.8012499809265137,3.8875000476837163,3.6449999809265137,3.6449999809265137,12960000.0,0.043224708245995114,-2.104000854492193,-124.9971390424885,43.951265506542924,49.90440471245281,0.09419280899158489,0.09057357369618968,-0.11362298139721005,-0.47978425343340225,9.023118272686107,0.24375009536743253,0.013151238030006063,-0.07831249237060556,-0.3857105931514804,0.22908560841026926,-0.2320115427610432,0.07538655801983163,0.3057027475280769,54.7568795612049,2.8243914661456273,0.15369905039043738,11,0.024374961853028232,0.024374961853028232,-0.23406243324279785,-0.42124998569488525,0.125,2,-0.019730364501162057,-1.5742591085318856,3.6437499523162837,1.0240969392796613,3.6375000476837163,1.235297490896449,3.5350000858306885,-0.019730364501162057 4108,2001-11-15,3.892499923706055,3.9049999713897705,3.7887499332427983,3.8037500381469727,10249600.0,0.02400524649454927,1.0439570574007158,0.5679992675781278,45.74556770381236,48.71115183101113,-0.01707720236199961,0.010390327602738392,-0.20454335708983917,-0.5631795356936835,9.68485520755352,0.11625003814697221,0.01970277396957787,0.006249952316284446,-0.29585558024316727,0.30835548487573616,-0.1448028139634414,0.1573027185960103,0.18927469408447317,97.07601230295622,45.956685710912936,0.15105276627972578,11,-0.06687498092651323,-0.06687498092651323,-0.3253123760223393,-0.5124999284744267,0.08875012397766113,3,-0.04206806331466584,-2.104000854492193,3.8012499809265137,-1.5742591085318856,3.6437499523162837,1.0240969392796613,3.6375000476837163,-0.04206806331466584 4109,2001-11-16,3.5550000667572017,3.892499923706055,3.5350000858306885,3.891249895095825,11616000.0,-0.08670516726112598,1.1107008628819948,-3.788735345633495,38.73038300984581,46.55180860521533,0.284279418620605,0.3420974298694386,0.13223220357483134,-0.22150412864091162,10.379710738102723,0.35749983787536666,0.007833003354066559,-0.31643741130828884,-0.6528691900480674,0.019994367431489746,-0.4846533006781777,-0.14822152193839955,0.5026035647958262,18.12867910533063,-31.47711921714698,0.1682158893698892,11,0.2706248760223402,0.2706248760223402,0.04718744754791304,-0.12625002861022905,0.5487501621246351,4,0.021800243327784408,1.0439570574007158,3.892499923706055,-2.104000854492193,3.8012499809265137,-1.5742591085318856,3.6437499523162837,0.021800243327784408 4110,2001-11-19,3.7062499523162837,3.7387499809265137,3.5662500858306885,3.571249961853028,10294400.0,0.042545677276751626,-1.3793131230751776,-0.4014871654515849,47.394718670731315,44.794216996726846,0.09654386108160962,0.184246872380736,-0.02114257487818305,-0.3673970940822078,11.003709040037592,0.18374991416931197,-0.021449743310988367,-0.1550000190734866,-0.498774504943968,0.1887744667969944,-0.3268872620087273,0.01688722386175412,0.328149532448744,46.28376201436686,-7.97708635697559,0.17188724293524058,11,0.11937499046325817,0.11937499046325817,-0.10406243801116899,-0.2743749618530269,0.4424998760223393,0,-0.026981424868571247,1.1107008628819948,3.5550000667572017,1.0439570574007158,3.892499923706055,-2.104000854492193,3.8012499809265137,-0.026981424868571247 4111,2001-11-20,3.59375,3.806250095367432,3.59375,3.733750104904175,13352000.0,-0.0303541190593406,-2.035713373398984,-1.0370378873639978,40.88634624104916,42.061075251226285,0.14973791796706193,0.27874726851923803,0.08941271245116011,-0.2477649044332022,10.618888209486084,0.21250009536743208,-0.0478081341309462,-0.24699997901916504,-0.60365233449832,0.10965237645998993,-0.42532615675874297,-0.06867380127958755,0.41837350384854766,15.878360092068263,-37.26046787016725,0.1783261777395775,11,0.17937493324279785,0.2318749427795419,0.008437514305114746,-0.16187500953674316,0.4650001525878915,1,0.052521747091542226,-1.3793131230751776,3.7062499523162837,1.1107008628819948,3.5550000667572017,1.0439570574007158,3.892499923706055,0.052521747091542226 4112,2001-11-21,3.567500114440918,3.650000095367432,3.4825000762939453,3.650000095367432,9866400.0,-0.007304315981657594,3.0606074617807373,0.5892851364860225,36.85777846453099,41.00837884519696,0.10578966366646636,0.29449973121366035,0.11075348272824037,-0.21498194825358308,10.561753359282495,0.16750001907348677,-0.08217483851316976,-0.25699987411499015,-0.6328247145009165,0.1188249662709362,-0.44491229430795354,-0.0690874539220272,0.42323844772780905,20.118357219401016,-27.888430108693594,0.18791242019296311,11,0.12374985218048096,0.25812482833862394,0.03468739986419678,-0.13437509536743164,0.44250011444091886,2,0.07393127664039323,-2.035713373398984,3.59375,-1.3793131230751776,3.7062499523162837,1.1107008628819948,3.5550000667572017,0.07393127664039323 4113,2001-11-23,3.5812499523162837,3.587500095367432,3.556250095367432,3.5687499046325684,2413600.0,0.0038541940951053455,1.4999666218444834,-0.1515157645290809,38.10240228422384,41.11581178399071,0.07219791746562443,0.2632348275982088,0.09968870600444513,-0.22229194475453307,11.102429317382951,0.03125,-0.13232846888305128,-0.22356253862381026,-0.6073604239576089,0.1602353467099884,-0.4154614812907096,-0.03166359595691093,0.3889590658398152,24.085344578940866,-20.98257793357251,0.19189894266689922,11,0.11000001430511519,0.24437499046325817,0.02093756198883101,-0.14562499523162797,0.5024998188018794,4,0.09633508780561106,3.0606074617807373,3.567500114440918,-2.035713373398984,3.59375,-1.3793131230751776,3.7062499523162837,0.09633508780561106 4114,2001-11-26,3.567500114440918,3.59375,3.525000095367432,3.587500095367432,10381600.0,-0.0038393963164935485,3.2307906744721473,-1.5999923706346648,36.750188417794554,41.03131440715766,0.10174195433298117,0.25449275131432225,0.11751019040494004,-0.2029351576671532,11.494299447722831,0.06874990463256792,-0.1915754516556163,-0.21474987268447876,-0.5986482618765452,0.16914851650758767,-0.40669906728051197,-0.022800678088445547,0.38300054146305795,26.254836490891087,-14.698780620112842,0.19194919459603332,11,0.12624990940093994,0.25812482833862394,0.03468739986419678,-0.11750006675720215,0.4674997329711905,0,0.11597755289985168,1.4999666218444834,3.5812499523162837,3.0606074617807373,3.567500114440918,-2.035713373398984,3.59375,0.11597755289985168 4115,2001-11-27,3.516249895095825,3.5812499523162837,3.493750095367432,3.578749895095825,9299200.0,-0.014365863406040735,1.5925839585187775,3.1250029802350117,32.92399714439077,40.14918304921351,0.1497297870397345,0.2862579466155699,0.18303958093028916,-0.1448820417649861,11.774835060562014,0.08749985694885165,-0.2046731318578341,-0.244312584400177,-0.6372112265363619,0.14858605773600786,-0.44076190546826943,-0.04786326333208457,0.4153307330461127,10.424653842018506,-22.88663907632258,0.19644932106809232,11,0.17750012874603271,0.3093750476837167,0.1400001049041748,-0.06624984741210938,0.6825001239776611,1,0.1670815076611616,3.2307906744721473,3.567500114440918,1.4999666218444834,3.5812499523162837,3.0606074617807373,3.567500114440918,0.1670815076611616 4116,2001-11-28,3.473750114440918,3.5174999237060547,3.4375,3.502500057220459,8728000.0,-0.012086678115279081,1.723416688986827,0.45999908447265625,31.523374243065433,38.76830624216046,0.1850378374782231,0.3196481263881692,0.23973998214939307,-0.09717451697655122,13.12277466206957,0.07999992370605469,-0.18509892909563108,-0.27062487602233887,-0.683295419591972,0.1420456675472943,-0.47696014780715545,-0.06428960423752228,0.43966728704946334,17.05886972814681,-10.758760665633115,0.20633527178481648,11,0.19749987125396729,0.3318748474121098,0.21124988794326782,-0.02062511444091797,0.7199997901916504,2,0.19431441285647644,1.5925839585187775,3.516249895095825,3.2307906744721473,3.567500114440918,1.4999666218444834,3.5812499523162837,0.19431441285647644 4117,2001-11-29,3.4562499523162837,3.4812500476837163,3.40625,3.463749885559082,8554400.0,-0.005037829880705447,2.529392625337237,0.2608677624268312,38.84757774533865,38.001862913441165,0.16589932199618218,0.3174926267643108,0.2656467805477778,-0.0751342292074777,14.464707130420887,0.07500004768371626,-0.1735539955524863,-0.2653125405311587,-0.6891428176744854,0.1585177366121675,-0.4772276791028216,-0.05339740195949583,0.4286124050846749,26.666641235351324,-3.3265969019847823,0.2119151385716631,11,0.1931250095367436,0.33375000953674405,0.28687512874603316,0.04750013351440474,0.7574999332427983,3,0.17432194100077414,1.723416688986827,3.473750114440918,1.5925839585187775,3.516249895095825,3.2307906744721473,3.567500114440918,0.17432194100077414 4118,2001-11-30,3.526249885559082,3.5999999046325684,3.4549999237060547,3.462500095367432,7860000.0,0.02025314552145918,-2.6825329546899503,-8.500047684139693,49.63349921618902,39.213320269701526,0.04300583943709935,0.22081277886957862,0.2073371661962926,-0.1382048829445499,15.207549519061574,0.14499998092651367,-0.16805909490210347,-0.17118760347366324,-0.5808813399703325,0.2385061330230056,-0.37603447172199767,0.03365926477467118,0.32032348324979987,61.93545529049549,27.420233580900863,0.2048468682483345,11,0.08000016212463379,0.26375007629394576,0.21687519550323486,-0.020624756813049316,0.7487502098083496,4,0.1371854970641302,2.529392625337237,3.4562499523162837,1.723416688986827,3.473750114440918,1.5925839585187775,3.516249895095825,0.1371854970641302 4119,2001-12-03,3.462500095367432,3.5274999141693115,3.4137499332427983,3.526249885559082,6767200.0,-0.01807863658577402,2.4339695975125104,-1.0,42.42423804556875,38.661044644683464,0.10309632827714443,0.2572917586565846,0.2841715012961812,-0.0669878922928393,15.7930222294376,0.11374998092651323,-0.18166596382780265,-0.2092499017715448,-0.6096562228457576,0.19115641930266802,-0.4094530623086512,-0.009046741234438382,0.3488474039367393,29.03232157667691,-6.655227952329266,0.2002031605371063,12,0.14374995231628374,0.3274998664855957,0.2806249856948848,0.056249976158141646,0.748749732971191,0,0.17942228408366456,-2.6825329546899503,3.526249885559082,2.529392625337237,3.4562499523162837,1.723416688986827,3.473750114440918,0.17942228408366456 4120,2001-12-04,3.608750104904175,3.6137499809265137,3.4749999046325684,3.4800000190734863,5978400.0,0.04223826873894221,1.000003436668219,-2.0196158362816443,48.648653624517195,39.52352324284657,-0.06530611639691264,0.08425169309819802,0.1493484849411626,-0.20542326717333648,16.212470104230473,0.1512498855590816,-0.20410578505634147,-0.04324990510940552,-0.41245635151005544,0.3259565412912444,-0.22785312830973048,0.14135331809091944,0.17018959445566306,97.59042097256405,57.91359758268126,0.18460322320032496,12,-0.08062505722045898,0.18124985694885298,0.13781249523162842,-0.016875028610229492,0.4512498378753662,1,0.11811561624305167,2.4339695975125104,3.462500095367432,-2.6825329546899503,3.526249885559082,2.529392625337237,3.4562499523162837,0.11811561624305167 4121,2001-12-05,3.771250009536743,3.8012499809265137,3.608750104904175,3.6124999523162837,11594400.0,0.04502941459197629,-1.3157914361352756,1.2330093311877253,48.846154057768125,40.85556497542848,-0.2234812430635129,-0.10748511877881128,-0.007861535468222769,-0.3548729357234368,16.437059667589654,0.19249987602233887,-0.181470826376521,0.13431251049041748,-0.1836915258587699,0.45231654683960487,-0.024689507684175993,0.29331452866501095,-0.36500000953674316,92.4050701674966,52.378825061362704,0.15900201817459364,12,-0.16750001907348633,0.018749952316284624,0.007187604904174805,-0.1787499189376831,0.24124979972839355,2,0.11335764228191736,1.000003436668219,3.608750104904175,2.4339695975125104,3.462500095367432,-2.6825329546899503,3.526249885559082,0.11335764228191736 4122,2001-12-06,3.8250000476837163,3.8624999523162837,3.756249904632568,3.7737500667572017,11628800.0,0.014252578856095433,-1.4637605042016553,0.3228344091576778,47.32673566489559,41.88049090661423,-0.26469968085376294,-0.19163614676737994,-0.05276722212867169,-0.3967842868917253,16.271026280145804,0.10625004768371582,-0.18721685112632525,0.20112503767013612,-0.054516394784156486,0.4567664701244287,0.07330432144298982,0.3289457538972824,-0.410850048065186,91.64347564597503,56.403285328032,0.1278207162271464,12,-0.19062507152557417,-0.03500008583068848,-0.021249949932098833,-0.2324999570846562,0.30124974250793324,3,0.09640519015735793,-1.3157914361352756,3.771250009536743,1.000003436668219,3.608750104904175,2.4339695975125104,3.462500095367432,0.09640519015735793 4123,2001-12-07,3.75,3.8250000476837163,3.7425000667572017,3.8237500190734863,6812800.0,-0.019607855359147885,1.1639317607624364,-1.439025297965159,59.75000363588595,44.436025930846604,-0.1824295388713968,-0.1234580944286634,0.027325417876448377,-0.3110598418341137,16.476534364325403,0.08249998092651456,-0.17212471592017664,0.1264374852180481,-0.1285370322900783,0.3814120027261745,-0.0010497735360148752,0.25392474397211107,-0.31791600227355943,74.9303738084385,35.97554475921018,0.12748725875406317,12,-0.11562502384185791,0.03999996185302779,0.06312507390975952,-0.15749990940093994,0.3887500762939444,4,0.12366663614908857,-1.4637605042016553,3.8250000476837163,-1.3157914361352756,3.771250009536743,1.000003436668219,3.608750104904175,0.12366663614908857 4124,2001-12-10,3.8112499713897705,3.833750009536743,3.71875,3.747499942779541,5480000.0,0.01633332570393886,1.1149406639759192,-0.8644069440403452,55.769235807665794,46.974385782321605,-0.22961382085258464,-0.1717570444042149,-0.029627127469003423,-0.3615993880589543,15.78421590476457,0.11500000953674316,-0.1447239780733467,0.17387496232986432,-0.09065027249480728,0.43840019715453593,0.04161234491752852,0.3061375797422001,-0.36194933547973607,86.77420009807473,46.732766965131354,0.13226261741233575,12,-0.17687499523162842,-0.02125000953674272,0.012812614440917969,-0.21874988079071045,0.25625014305114746,0,0.12167927253760125,1.1639317607624364,3.75,-1.4637605042016553,3.8250000476837163,-1.3157914361352756,3.771250009536743,0.12167927253760125 4125,2001-12-11,3.7574999332427983,3.849999904632568,3.75,3.815000057220459,5753600.0,-0.014102994700022853,-1.7586184217016718,-0.9019623242715544,59.618210737791514,50.09603428173561,-0.15426639685149146,-0.1144224651116974,0.024660571163116707,-0.2977818432713333,14.954997675393294,0.09999990463256792,-0.12095094303680298,0.11412492990493828,-0.15580082303622422,0.3840506828461008,-0.020837946565642973,0.24908780637551953,-0.2916713246765137,58.62065725582192,14.881528773180385,0.1349628764705812,12,-0.1231249570846562,0.03250002861022949,0.06656265258789018,-0.16499984264373824,0.2549998760223384,1,0.12075845726076428,1.1149406639759192,3.8112499713897705,1.1639317607624364,3.75,-1.4637605042016553,3.8250000476837163,0.12075845726076428 4126,2001-12-12,3.734999895095825,3.786250114440918,3.697499990463257,3.75,5089600.0,-0.005988034210703264,1.028566523979368,0.26087082716556365,59.88199751819507,52.43319203427522,-0.10148291818167676,-0.08931491825892968,0.04551362167325301,-0.2645443642740992,14.39106602792601,0.08875012397766113,-0.09260286959519748,0.08706239461898813,-0.18595707069018674,0.360081859928163,-0.04944733803559931,0.22357212727357556,-0.2533044327795406,22.72722018322117,-23.008370973288514,0.13650973265458752,12,-0.09687495231628418,0.05500006675720259,0.08687520027160645,-0.14249980449676514,0.35124993324279785,2,0.087014740779632,-1.7586184217016718,3.7574999332427983,1.1149406639759192,3.8112499713897705,1.1639317607624364,3.75,0.087014740779632 4127,2001-12-13,3.7262499332427983,3.7925000190734863,3.65625,3.71875,5223200.0,-0.002342694002352097,-1.0566050976616974,-0.4999920527696394,58.60534284178062,53.43006354822984,-0.05632939405840265,-0.09114491315447815,0.05066758480083333,-0.24451981954705282,14.685105421219388,0.13625001907348633,-0.05106612280370415,0.0820624351501471,-0.1840638131589376,0.3481886834592318,-0.05100068900439503,0.21512555930468924,-0.22932229132651383,36.129015586122684,-11.835219250104991,0.13306312415454227,12,-0.08812499046325728,0.06375002861022949,0.09562516212463334,-0.13374984264373824,0.5487501621246333,3,0.07681982721251002,1.028566523979368,3.734999895095825,-1.7586184217016718,3.7574999332427983,1.1149406639759192,3.8112499713897705,0.07681982721251002 4128,2001-12-14,3.728749990463257,3.7425000667572017,3.6687500476837163,3.713749885559082,5422400.0,0.0006709311681309948,2.470568105958215,2.000031789426718,59.69924121938383,55.34950834532041,-0.03026692301865097,-0.11229935604783226,0.05024866933696881,-0.2362549797303748,15.088456140116286,0.07375001907348544,0.00019330719211518854,0.09274998903274545,-0.15028397331371224,0.33578395137920314,-0.028766992140483616,0.21426697020597452,-0.21719945613097247,37.41936833504388,-12.741923565093046,0.12151698117322884,12,-0.060000061988830566,0.008749961853027344,0.13156247138977095,-0.10000002384185747,0.6462500095367432,4,0.10660403640497429,-1.0566050976616974,3.7262499332427983,1.028566523979368,3.734999895095825,-1.7586184217016718,3.7574999332427983,0.10660403640497429 4129,2001-12-17,3.6324999332427983,3.8125,3.619999885559082,3.7274999618530273,13847200.0,-0.025812955405063343,-2.208331926002897,-6.333290948104556,56.633384649458655,56.236700681425006,0.10351978068241685,-0.010482974111288623,0.14875356016501584,-0.1302293196822104,14.346448093810709,0.19250011444091797,0.034174313118632504,-0.007375061511992964,-0.24742422627911465,0.23267410325512872,-0.1273996438955538,0.11264952087156788,-0.1069114221911538,5.434802890047783,-47.69766523416852,0.12002458238356085,12,0.1031250953674312,0.023125052452086958,0.2137500643730168,-0.0037499666213989258,0.7387502193450932,0,0.13936686919611518,2.470568105958215,3.728749990463257,-1.0566050976616974,3.7262499332427983,1.028566523979368,3.734999895095825,0.13936686919611518 4130,2001-12-18,3.6062500476837163,3.6575000286102295,3.5812499523162837,3.631249904632568,8364800.0,-0.007226396707913585,-1.0333340750795401,0.2631563096830458,57.703485430543836,57.22084861173343,0.1445820900976087,0.008317486269079133,0.17784598489198133,-0.09433706301276024,13.585123644483609,0.07625007629394576,0.04632598571567481,-0.028624951839446577,-0.2670130079595965,0.20976310428070333,-0.14781897989952153,0.09056907622062838,-0.06718507898148607,10.810849821585979,-44.94792787878062,0.11919402806007495,12,0.11562490463256747,0.04937493801116899,0.1896874308586125,0.022499918937683105,0.8437497615814205,1,0.12790296309415972,-2.208331926002897,3.6324999332427983,2.470568105958215,3.728749990463257,-1.0566050976616974,3.7262499332427983,0.12790296309415972 4131,2001-12-19,3.7825000286102295,3.809999942779541,3.587500095367432,3.587500095367432,6775200.0,0.04887347760028948,-1.2820504982950067,-7.800041961910289,66.01227817997236,59.297020002297515,-0.033418574514926025,-0.16133869816644975,0.005376569667403963,-0.2589437022864236,13.387108225111973,0.22249984741210893,0.08011548465989948,0.13818752765655518,-0.10815740174152566,0.384532457054636,0.015015062957514758,0.2613599923555956,-0.230497660563437,87.0270420740402,26.448660355102867,0.12317246469904035,12,-0.06687510013580367,-0.12687504291534424,0.004999935626984531,-0.15375006198883012,0.5750000476837149,2,0.06080628656053544,-1.0333340750795401,3.6062500476837163,-2.208331926002897,3.6324999332427983,2.470568105958215,3.728749990463257,0.06080628656053544 4132,2001-12-20,3.8312499523162837,4.0275001525878915,3.8250000476837163,4.026249885559082,12273600.0,0.01288828112024265,1.0506291217645933,-1.0000000000000047,65.2882284287291,59.912378312613406,-0.09072993920168404,-0.19954688827634426,-0.04273632077021583,-0.295608685428816,13.102141735350697,0.24500012397766202,0.0980140755947434,0.1737499594688412,-0.08328779499408734,0.43078771393176973,0.04523108223737671,0.3022688367003057,-0.2668276808987118,56.02238382141652,-4.203224769660814,0.12851887723146427,12,-0.026874899864196333,-0.11437487602233798,-0.005625009536741832,-0.20249998569488437,0.6524999141693129,3,0.06655788037743982,-1.2820504982950067,3.7825000286102295,-1.0333340750795401,3.6062500476837163,-2.208331926002897,3.6324999332427983,0.06655788037743982 4133,2001-12-21,3.9262499809265137,3.984999895095825,3.806250095367432,3.806250095367432,5844800.0,0.024796092604919995,-1.9791661699608345,-0.6153842391815968,72.53948536347393,61.77573937436988,-0.17667944449124828,-0.2818244326933459,-0.1389642800128068,-0.3778686236327786,12.756514843449935,0.1787497997283931,0.10696813166508257,0.25149998664855966,-0.029208204489246103,0.5322081777863654,0.11114589107965678,0.39185408221746254,-0.3387498855590816,77.31089608480792,12.596765362635722,0.14035409556890288,12,-0.12187492847442627,-0.20937490463256792,-0.10062503814697177,-0.2975000143051143,0.6150002479553223,4,0.0888252444788602,1.0506291217645933,3.8312499523162837,-1.2820504982950067,3.7825000286102295,-1.0333340750795401,3.6062500476837163,0.0888252444788602 4134,2001-12-24,3.9812500476837163,4.0324997901916495,3.96875,3.96875,2678400.0,0.014008294689433765,-9.199927521028297,0.10416716337251758,69.86666361490889,62.914456360716244,-0.2291238598917067,-0.32067947736957647,-0.1915158856642103,-0.41953972161550945,12.339067931488007,0.10624980926513583,0.11608101129662884,0.28581255674362227,-0.021353253568069608,0.5929783670553141,0.13222965158777633,0.4393954618994682,-0.3673499488830565,88.64271226129763,26.92695742956664,0.15358290515584597,12,-0.17437517642974987,-0.2618751525878915,-0.15562510490417436,-0.3525000810623169,0.4624998569488521,0,0.09890108573948186,-1.9791661699608345,3.9262499809265137,1.0506291217645933,3.8312499523162837,-1.2820504982950067,3.7825000286102295,0.09890108573948186 4135,2001-12-26,4.103750228881837,4.1162500381469735,3.978749990463257,3.9800000190734863,6568000.0,0.0307692759135767,-1.1782139700717,9.899979019244794,68.52368339191305,63.874643680018245,-0.3322867812366579,-0.4183583178789645,-0.3120682327292821,-0.5281227514365829,11.896709946065611,0.1375000476837167,0.11824558614847724,0.3789377212524423,0.03389165820481299,0.723983784300072,0.20641468972862764,0.551460752776257,-0.4563621547698977,97.63596962310245,38.15801867802914,0.17252303152381482,12,-0.2550002336502084,-0.34250020980835005,-0.2781252861022949,-0.47500026226043746,0.2999997138977042,2,0.06518426044144054,-9.199927521028297,3.9812500476837163,-1.9791661699608345,3.9262499809265137,1.0506291217645933,3.8312499523162837,0.06518426044144054 4136,2001-12-27,4.148749828338623,4.175000190734863,4.087500095367432,4.105000019073486,4096800.0,0.01096548204617398,-1.2222343324250682,0.3535332128558908,68.21377438610055,64.94224718494269,-0.34913963451034347,-0.43236327677484176,-0.35423455975192075,-0.5596405148314396,11.282778961608999,0.08750009536743164,0.12341291935401255,0.39018733501434344,0.01759216097839733,0.76278250905029,0.20388974799637039,0.5764849220323165,-0.4544755578231805,92.88125949633077,35.924100148366534,0.18629758701797325,12,-0.2706247568130493,-0.3581247329711914,-0.32312488555908114,-0.5199998617172237,0.2637500762939453,3,0.07261223100722614,-1.1782139700717,4.103750228881837,-9.199927521028297,3.9812500476837163,-1.9791661699608345,3.9262499809265137,0.07261223100722614 4137,2001-12-28,4.0587501525878915,4.266250133514403,4.014999866485597,4.143750190734863,5856000.0,-0.021693203850465026,-1.9130362671384438,-1.9428664850136037,67.08162296206416,65.76251182301827,-0.23134293950229257,-0.31084882190889207,-0.26097858913719385,-0.45622613381036325,10.632616425214232,0.2512502670288068,0.12778511061705533,0.2700626492500313,-0.0970020837195813,0.6371273822196439,0.08653028276522523,0.4535950157348374,-0.3067887716461186,54.891312235018766,0.19906609469899195,0.1835323664848062,12,-0.13500010967254816,-0.2225000858306898,-0.25937521457672164,-0.43000018596649214,0.2649998664855948,4,0.0736063843485335,-1.2222343324250682,4.148749828338623,-1.1782139700717,4.103750228881837,-9.199927521028297,3.9812500476837163,0.0736063843485335 4138,2001-12-31,4.010000228881837,4.137499809265137,3.96875,4.052499771118163,5287200.0,-0.012011067908422879,-1.6999969482421875,0.49999439015358194,61.15009184973088,66.26436817860407,-0.15477878490981078,-0.23610453012676835,-0.2085045744831291,-0.3947476829008574,10.636650875016555,0.16874980926513672,0.1336123810356602,0.1971252083778392,-0.1607643838097097,0.5550148005653877,0.01818041228406475,0.37607000447161365,-0.18603842257989545,13.865616930837346,-35.24960990744585,0.17894479609377426,12,-0.08625018596649348,-0.17375016212463512,-0.2515627741813664,-0.38125026226043746,0.4262499809265128,0,0.11814204752199275,-1.9130362671384438,4.0587501525878915,-1.2222343324250682,4.148749828338623,-1.1782139700717,4.103750228881837,0.11814204752199275 4139,2002-01-02,4.083749771118163,4.132500171661377,3.962500095367432,4.056250095367432,11210400.0,0.018391405991737608,1.7199908447614798,-0.6470581635400834,67.90124684234006,67.39745277991477,-0.1763300430440644,-0.2750259508568984,-0.2805782737385911,-0.4550110391077622,10.435968164571971,0.17000007629394487,0.1448122594904695,0.23981226682662893,-0.09727012051216999,0.5768946541654283,0.07127107315722903,0.4083534604960284,-0.19786759900647688,39.91758371140144,-7.664993746062088,0.1685411936693996,1,-0.1568746566772452,-0.24749970436096147,-0.32531231641769276,-0.4549998044967638,0.4162502288818368,2,0.11202950312952331,-1.6999969482421875,4.010000228881837,-1.9130362671384438,4.0587501525878915,-1.2222343324250682,4.148749828338623,0.11202950312952331 4140,2002-01-03,4.0349998474121085,4.1550002098083505,4.007500171661377,4.088749885559082,6735200.0,-0.011937539378840678,-1.7126596043216102,-1.954569887811994,66.00001780194324,67.39609051568931,-0.0674602905695858,-0.20311915702125516,-0.2325784159561235,-0.39268198447037683,10.825272960422682,0.14750003814697354,0.15545862400759214,0.16974985599517733,-0.15850672185540837,0.49800643384576304,0.005621567069884925,0.3338781449204702,-0.09586616070404164,23.868228128286507,-25.748892688492052,0.16412828892529274,1,0.001250267028809482,-0.19874978065490678,-0.2753123641014086,-0.4062498807907091,0.5837502479553232,3,0.10130113325347856,1.7199908447614798,4.083749771118163,-1.6999969482421875,4.010000228881837,-1.9130362671384438,4.0587501525878915,0.10130113325347856 4141,2002-01-04,4.198750019073486,4.207499980926514,4.037499904632568,4.041250228881837,8258400.0,0.04058244804306521,-1.0606015068014139,-2.9302265751139323,71.62473733014166,68.10014706029071,-0.18545902367300737,-0.3512065043932422,-0.398213624391087,-0.5423617344757847,12.396770302769946,0.17250013351440519,0.18279534244504614,0.312125027179718,-0.04478341404445896,0.669033468403895,0.13367080656762909,0.4905792477918065,-0.23624992370605424,77.77774289257646,25.361660713897294,0.1784542206120886,1,-0.16249990463256836,-0.3624999523162846,-0.4390625357627864,-0.570000052452087,0.38250017166137695,4,0.04882403638578392,-1.7126596043216102,4.0349998474121085,1.7199908447614798,4.083749771118163,-1.6999969482421875,4.010000228881837,0.04882403638578392 4142,2002-01-07,4.193749904632568,4.301249980926514,4.192500114440918,4.2199997901916495,7715200.0,-0.0011908578548863735,-6.565348636635043,-0.1666661620764044,71.23289073082219,67.95496987888497,-0.13815969572302045,-0.33430405668741825,-0.39160904760247517,-0.5239558291896786,13.870833639150753,0.1087498664855957,0.2149837632906877,0.2886874198913576,-0.09211547805676545,0.6694903178394811,0.09828597091729563,0.47908886886541957,-0.18872480392456037,68.2656494137188,13.376216948631324,0.19040144897406175,1,-0.0618748664855957,-0.3399999141693115,-0.45531243085861206,-0.564999938011169,0.41499996185302823,0,0.05216095498645745,-1.0606015068014139,4.198750019073486,-1.7126596043216102,4.0349998474121085,1.7199908447614798,4.083749771118163,0.05216095498645745 4143,2002-01-08,4.213749885559082,4.243750095367432,4.112500190734863,4.193749904632568,9083200.0,0.004768997050687451,2.2812311873781836,-0.7619073569482546,78.52763306227118,68.91729981748077,-0.12637917985887714,-0.3349528871626468,-0.4123987119934194,-0.532453187046456,15.263257947861725,0.13124990463256836,0.2258822521037871,0.2854999065399171,-0.11167216622844123,0.682671979308275,0.0869138701557377,0.484085942924096,-0.17624998092651367,74.1697048183443,12.486561758210762,0.198586036384179,1,-0.08187484741210938,-0.35624992847442627,-0.4940624237060547,-0.5849999189376827,0.2987499237060547,1,0.026105045743551436,-6.565348636635043,4.193749904632568,-1.0606015068014139,4.198750019073486,-1.7126596043216102,4.0349998474121085,0.026105045743551436 4144,2002-01-09,4.275000095367432,4.2899999618530265,4.228750228881837,4.231249809265137,9168000.0,0.014535796255553679,-1.5128380691544179,2.187516391292945,81.73193249836817,70.38488305153135,-0.15821717992766704,-0.3791162039584841,-0.47515357231064304,-0.5839432730052545,16.937521780729153,0.07625007629394442,0.23847023764743724,0.32356261014938337,-0.09823437160133608,0.7453595919001033,0.1126641192740232,0.5344611010247431,-0.1953001785278321,91.06386294351971,21.997853028049576,0.21089849087535986,1,-0.14312505722045898,-0.4175001382827759,-0.5768750905990601,-0.6462501287460323,0.3137497901916504,2,0.03771932417397017,2.2812311873781836,4.213749885559082,-6.565348636635043,4.193749904632568,-1.0606015068014139,4.198750019073486,0.03771932417397017 4145,2002-01-10,4.211249828338623,4.425000190734863,4.182499885559082,4.425000190734863,12469600.0,-0.014912342831966519,1.2690048564806242,-4.885690619175813,72.77556323167309,70.89174847881718,-0.08673565947799133,-0.2947406719997674,-0.4114634004101725,-0.5119419520087982,18.797014167970566,0.24250030517578125,0.23451043230631363,0.2371248483657835,-0.1895345194832263,0.6637842162147933,0.02379516444127816,0.4504545322902884,-0.09874963760375977,44.83865688300086,-21.04844819835369,0.21332968392450494,1,-0.017499685287475586,-0.2612497806549072,-0.5131248235702515,-0.5824998617172237,0.3575000762939453,3,0.06856638371779789,-1.5128380691544179,4.275000095367432,2.2812311873781836,4.213749885559082,-6.565348636635043,4.193749904632568,0.06856638371779789 4146,2002-01-11,4.059999942779541,4.25,4.056250095367432,4.221250057220459,3511200.0,-0.03591567627768866,-1.2962977614766003,0.7543852213078366,60.95808788106732,70.21135569203976,0.05654773402951552,-0.12426533899008874,-0.2571160980088405,-0.3540351135332296,20.48249953698796,0.19374990463256836,0.22936004093460483,0.06962496042251587,-0.3432198500515877,0.4824697708966199,-0.13679744481453593,0.27604736565956767,0.36500024795532227,1.0169075097792002,-63.38675132605127,0.206422405237052,1,0.13375020027160645,-0.056874871253967285,-0.40093743801116943,-0.43124997615814165,0.42624998092651367,4,0.1376231922322051,1.2690048564806242,4.211249828338623,-1.5128380691544179,4.275000095367432,2.2812311873781836,4.213749885559082,0.1376231922322051 4147,2002-01-14,4.012499809265137,4.09375,3.986249923706055,4.081250190734863,9016800.0,-0.011699540439373712,1.2933349609374905,0.42635865225954117,54.32872554129712,69.45342610221378,0.10817285162496137,-0.057150668893112044,-0.2107140025620593,-0.3008251376641038,21.836690194387643,0.10750007629394487,0.21632372803603417,0.0078123331069948065,-0.385881241326385,0.40150590754037463,-0.1890344541096951,0.20465912032368472,0.41250038146972656,5.982876258251492,-54.44224587911377,0.19684678721669,1,0.18125033378601074,-0.009374737739562988,-0.31562483310699463,-0.3199998140335083,0.5687503814697266,0,0.14174465009479698,-1.2962977614766003,4.059999942779541,1.2690048564806242,4.211249828338623,-1.5128380691544179,4.275000095367432,0.14174465009479698 4148,2002-01-15,4.1262497901916495,4.138750076293944,3.984999895095825,4.072500228881837,6329600.0,0.028348906251373762,2.9047598864070507,-0.7818074628935794,56.87202838244339,68.22795738444748,0.014133279590012648,-0.14713790100726953,-0.32736577775634945,-0.4087446247530293,23.336346991524945,0.15375018119811923,0.20248876069666366,0.10168732404708791,-0.2730294365673318,0.4764040846615081,-0.08567105626012239,0.28904570435429777,0.28120038986206186,32.10222731570642,-23.73101543869347,0.18735838030721,1,0.07875025272369474,-0.12312471866607577,-0.4140623211860648,-0.3831248283386217,0.44375038146972745,1,0.11693428678042705,1.2933349609374905,4.012499809265137,-1.2962977614766003,4.059999942779541,1.2690048564806242,4.211249828338623,0.11693428678042705 4149,2002-01-16,4.138750076293944,4.172500133514403,4.081250190734863,4.1212501525878915,7949600.0,0.003029454525998121,1.1470565135926818,0.3255826332271492,51.85184437644809,66.65593811494803,0.011460436660629902,-0.12623889478374029,-0.34163469906345245,-0.4144442606786676,25.238984201286275,0.09124994277954013,0.1963600463440951,0.0888751029968251,-0.2399093924100546,0.4176595984037048,-0.07551714470661519,0.25326735070026496,0.24335308666229416,34.94319952099552,-14.957765355630343,0.16439224770343994,1,0.06624996662139981,-0.1356250047683707,-0.4265626072883597,-0.3893750905990583,0.39874982833862394,2,0.0903049776095366,2.9047598864070507,4.1262497901916495,1.2933349609374905,4.012499809265137,-1.2962977614766003,4.059999942779541,0.0903049776095366 4150,2002-01-17,4.067500114440918,4.207499980926514,4.026249885559082,4.137499809265137,9248000.0,-0.01721533326236202,-1.3770480526302624,-4.000000000000406,45.81726079222959,63.78844072184667,0.09812418811480317,-0.019669944668249784,-0.2739043086868165,-0.33717802118378515,27.039081393120046,0.18125009536743164,0.1994910975891635,-0.005437362194061102,-0.2593919378113121,0.2485172134231899,-0.13241465000268704,0.12153992561456439,0.2907768524436962,31.13214591931019,-12.781365418062009,0.12697728780862552,1,0.13749992847442627,-0.06437504291534424,-0.35531264543533325,-0.3181251287460318,0.4375,3,0.1281499093921501,1.1470565135926818,4.138750076293944,2.9047598864070507,4.1262497901916495,1.2933349609374905,4.012499809265137,0.1281499093921501 4151,2002-01-18,4.012499809265137,4.087500095367432,3.994999885559082,4.068749904632568,6652000.0,-0.013521893946729757,-1.0274031301439657,0.8035762942779292,47.53002352989106,61.1547888106321,0.13849025908215395,0.05633308102050716,-0.22535161865174835,-0.27480350746964266,28.230102195114615,0.09250020980834961,0.1881060660597602,-0.07193765640258754,-0.28860874170658946,0.14473342890141483,-0.1802731990545885,0.036397886249413425,0.3233805333121502,12.359507218454556,-28.919285150453614,0.10833554265200111,1,0.19250023365020752,-0.009374737739562988,-0.300312340259552,-0.2631248235702506,0.5562500953674316,4,0.1386293138464485,-1.3770480526302624,4.067500114440918,1.1470565135926818,4.138750076293944,2.9047598864070507,4.1262497901916495,0.1386293138464485 4152,2002-01-22,4.086249828338623,4.176249980926514,4.0,4.005000114440918,7894400.0,0.018380067932512345,-2.8630157029759884,-1.4444369092527445,53.96616579583496,58.425736892139184,0.05351545213557429,0.0028106349648773232,-0.3052684655601956,-0.3430107964730764,28.569563536644527,0.17624998092651367,0.18381750397011087,-0.010937631130218506,-0.19195424981198794,0.17007898755155093,-0.10144594047110367,0.07957067821066666,0.2285776873897758,45.505570420248745,0.7278341308052632,0.09050830934088477,1,0.11875021457672119,-0.08312475681304932,-0.37218737602233887,-0.3368748426437369,0.4212503433227539,1,0.09788929022239024,-1.0274031301439657,4.012499809265137,-1.3770480526302624,4.067500114440918,1.1470565135926818,4.138750076293944,0.09788929022239024 4153,2002-01-23,4.275000095367432,4.295000076293944,4.083749771118163,4.09375,14583200.0,0.04619156315891493,-1.099376144702187,2.2307782596702914,58.885020045962435,55.88719106409411,-0.1403970246918469,-0.1670365619973042,-0.4874809009579568,-0.5267609992598099,29.24533342653925,0.21125030517578125,0.16088152645706888,0.16037513017654437,-0.018486596442725656,0.3392368567958144,0.07094426686690891,0.24980599348617982,0.020037763123013086,93.33334392970816,45.960444747938695,0.08943086330963511,1,-0.0700000524520874,-0.2718750238418579,-0.5609376430511475,-0.5256251096725455,0.3424997329711914,2,0.0716374476106556,-2.8630157029759884,4.086249828338623,-1.0274031301439657,4.012499809265137,-1.3770480526302624,4.067500114440918,0.0716374476106556 4154,2002-01-24,4.375,4.3975000381469735,4.275000095367432,4.2800002098083505,15137600.0,0.02339179003549785,-1.3333318195648691,0.524136497688816,65.07759219332966,55.031860948722624,-0.2511291114125873,-0.2487803102702717,-0.5725135362035045,-0.6221464896314197,29.88644438686322,0.1224999427795419,0.14042047773989808,0.24068753719329816,0.03848178173448957,0.4428932926521072,0.13958465946389342,0.3417904149227029,-0.3900001049041748,94.4099305298871,42.2436164078594,0.10110287772940445,1,-0.18375003337860107,-0.37187492847442627,-0.6718750596046448,-0.6256250143051139,0.03125,3,0.04457146780831467,-1.099376144702187,4.275000095367432,-2.8630157029759884,4.086249828338623,-1.0274031301439657,4.012499809265137,0.04457146780831467 4155,2002-01-25,4.3712501525878915,4.4650001525878915,4.324999809265137,4.361249923706056,11540000.0,-0.0008571079799105652,-2.3939288851897573,0.10526579965768135,58.91472486159425,54.80482061322561,-0.24842049531538546,-0.23606571652025377,-0.5568357859701867,-0.6132582132955915,30.284994828846045,0.1400003433227548,0.11033595451662848,0.22356269359588676,-0.003937059581724078,0.4510624467734976,0.10981281700708134,0.3373125701846922,-0.3780002546310435,80.05320282206277,29.84075601595299,0.1137498765888055,1,-0.1462501287460336,-0.3481251001358041,-0.6756251454353341,-0.6218751668930054,-0.1712503433227548,4,0.03803254131915845,-1.3333318195648691,4.375,-1.099376144702187,4.275000095367432,-2.8630157029759884,4.086249828338623,0.03803254131915845 4156,2002-01-28,4.449999809265137,4.461249828338623,4.318749904632568,4.375,6999200.0,0.018015362637304966,1.9230799327047223,7.499809269502194,62.30490904952742,55.6910632252512,-0.29729458122594377,-0.3068201302818654,-0.6226980183506501,-0.6862196373497436,30.442275452802626,0.1424999237060547,0.0707312191872358,0.28724985122680646,0.02259686890187851,0.5519028335517344,0.15492336006434204,0.4195763423892709,-0.437879901123047,96.77412077409598,46.827534440166616,0.13232649116246403,1,-0.2249997854232788,-0.4237496852874747,-0.761249840259552,-0.7006248235702506,-0.07999992370605469,0,0.012359619670380129,-2.3939288851897573,4.3712501525878915,-1.3333318195648691,4.375,-1.099376144702187,4.275000095367432,0.012359619670380129 4157,2002-01-29,4.357500076293944,4.457499980926514,4.324999809265137,4.457499980926514,4727200.0,-0.020786457738403263,1.6500059604701618,-1.3333354526149934,56.453429030390815,55.64455218613425,-0.16842135163125072,-0.2011018231885915,-0.5231974787854998,-0.5896083268249148,30.248442903260788,0.13250017166137695,0.0472295391697779,0.1798126220703118,-0.09370049824816107,0.45332574238878465,0.04305606191107536,0.3165691822295482,-0.32726495837402236,71.8032868899614,23.89131115668699,0.13675656015923635,1,-0.1275000572204581,-0.2218749523162824,-0.6718751192092887,-0.6081250905990583,0.1837501525878915,1,0.048479592573706265,1.9230799327047223,4.449999809265137,-2.3939288851897573,4.3712501525878915,-1.3333318195648691,4.375,0.048479592573706265 4158,2002-01-30,4.483749866485597,4.489999771118164,4.357500076293944,4.381249904632568,7401600.0,0.0289729863410646,1.3043471049707418,-1.0250005960470159,58.8547089867469,56.422648253945226,-0.26666997470121157,-0.3057137913582997,-0.6437767957801208,-0.7114297161566876,30.452919511534382,0.13249969482421964,0.050869516079488974,0.28237493038177597,-0.011305180904903622,0.5760550416684556,0.13553487473843617,0.42921498602511576,-0.43612414717895565,97.09306322870295,52.38240917566604,0.1468400556433398,1,-0.24125003814697354,-0.33562493324279874,-0.7231248021125802,-0.6937499046325688,0.21250009536743075,2,0.00529697371240645,1.6500059604701618,4.357500076293944,1.9230799327047223,4.449999809265137,-2.3939288851897573,4.3712501525878915,0.00529697371240645 4159,2002-01-31,4.541250228881836,4.568749904632568,4.481249809265137,4.485000133514403,8800000.0,0.012824168186997609,-1.745069000336587,0.5487816224564838,64.07251014778495,58.451009293451385,-0.2917522985202199,-0.3448633130859662,-0.6839413191117245,-0.762705271461968,30.827208299407655,0.08750009536743164,0.07055124236409682,0.31700026988983154,-0.007731923786185035,0.6417324635658481,0.15463417305182325,0.47936636672783983,-0.46708206646650385,89.00012969970703,42.47544573632504,0.16236609683800834,1,-0.25937533378601074,-0.27562522888183594,-0.7806251645088196,-0.7512502670288081,0.15249967575073242,3,0.016790442194056565,1.3043471049707418,4.483749866485597,1.6500059604701618,4.357500076293944,1.9230799327047223,4.449999809265137,0.016790442194056565 4160,2002-02-01,4.443749904632568,4.543749809265137,4.393750190734863,4.539999961853027,5481600.0,-0.021469929938935484,1.8915658220692255,-1.7111092273131592,67.15082751183837,60.63109862477885,-0.15116486686429198,-0.22679842009512008,-0.5747566725136082,-0.6610407026506602,30.84672950287699,0.14999961853027344,0.07796584825283581,0.19906244277954066,-0.12696727158633525,0.5250921571454166,0.03604758559660315,0.36207729996247817,-0.3300152028398573,50.0,-2.1868812584755517,0.16301485718293787,2,-0.15937495231628418,-0.17812490463256836,-0.680625021457673,-0.6537499427795406,0.24375009536743164,4,-0.008438797285480693,-1.745069000336587,4.541250228881836,1.3043471049707418,4.483749866485597,1.6500059604701618,4.357500076293944,-0.008438797285480693 4161,2002-02-04,4.403749942779541,4.4650001525878915,4.3662500381469735,4.443749904632568,3468000.0,-0.009001398078529954,1.3939288851897575,0.41558377218839637,67.60404915593956,62.14641899812382,-0.05568556377151612,-0.17987521737993717,-0.5196695213613727,-0.6163083799398512,30.554912078797503,0.09875011444091797,0.091943952536238,0.14881248474121112,-0.18395656915226155,0.4815815386346842,-0.017572042205525662,0.3151970116879479,-0.25361402475964123,32.307734442399074,-24.66102556240137,0.16638452694673656,2,-0.0775001049041748,-0.13812494277954102,-0.5987499356269836,-0.6137499809265132,0.2487502098083505,0,-0.046267416670303096,1.8915658220692255,4.443749904632568,-1.745069000336587,4.541250228881836,1.3043471049707418,4.483749866485597,-0.046267416670303096 4162,2002-02-05,4.412499904632568,4.458749771118164,4.288750171661377,4.412499904632568,4181600.0,0.001986934309786026,2.6756776262204487,-0.0,64.22360277880456,62.73959485732849,-0.014851988884110767,-0.18065919452944712,-0.5120733116940475,-0.6215243865440021,29.63572842169702,0.1699995994567871,0.12104943147543601,0.14662494659423864,-0.19200443786719745,0.48525433105567517,-0.022689745636479408,0.3159396388249567,-0.22887486768365495,44.19637535294498,-15.260284504969277,0.16931469223071827,2,0.00937509536743164,-0.14687490463256836,-0.5781248211860657,-0.6218748092651367,0.2512502670288086,1,-0.009631732576099727,1.3939288851897575,4.403749942779541,1.8915658220692255,4.443749904632568,-1.745069000336587,4.541250228881836,-0.009631732576099727 4163,2002-02-06,4.323750019073486,4.423749923706055,4.296249866485597,4.3975000381469735,7141600.0,-0.020113288946682073,1.0198062432723218,-100.0,58.545032149617235,62.013754852471564,0.0911228360256473,-0.08774454490886008,-0.40811477958083486,-0.5259884218904363,29.349451953944428,0.1275000572204581,0.15323108411050956,0.05237505435943568,-0.286262877777272,0.39101298649614336,-0.11694391170891816,0.22169402042778952,-0.10931499270988088,12.499957425213129,-47.98966701347189,0.16931896606835373,2,0.10500001907348633,-0.05812501907348633,-0.443749964237214,-0.4874999523162846,0.5012497901916504,2,0.05030360424374325,2.6756776262204487,4.412499904632568,1.3939288851897575,4.403749942779541,1.8915658220692255,4.443749904632568,0.05030360424374325 4164,2002-02-07,4.43625020980835,4.559999942779541,4.3787498474121085,4.380000114440918,14978400.0,0.026019124657667092,-5.17014990787995,-0.7627129602689592,66.40712020113082,62.846243223531175,-0.013159141817689068,-0.1976800372414127,-0.5033422261817222,-0.6302409782980889,29.084261334917862,0.2362499237060547,0.17834975890469096,0.1568127393722536,-0.18977360835320933,0.5033990870977165,-0.01648043449047787,0.33010591323498506,-0.19346999318322755,54.377940132055436,-9.41933869516712,0.17329317386273158,2,-0.007500171661376953,-0.1706252098083496,-0.5562501549720773,-0.6000001430511479,0.3449997901916504,3,0.05860799994324717,1.0198062432723218,4.323750019073486,2.6756776262204487,4.412499904632568,1.3939288851897575,4.403749942779541,0.05860799994324717 4165,2002-02-08,4.5,4.505000114440918,4.432499885559082,4.4375,5417600.0,0.01437019716577348,1.0,1.1111092273131862,71.52319302878624,63.87049699900438,-0.06339143778600587,-0.2515872345267951,-0.5470701670134357,-0.6799796239842424,28.266127702409104,0.07250022888183594,0.18605477150054117,0.20612502098083496,-0.15235404685761722,0.5646040888192876,0.02688548706160887,0.38536455490006105,-0.23114220833428245,77.88018676211036,7.263403498271103,0.17923953391922628,2,-0.07124996185302734,-0.22312510013580322,-0.6184374094009399,-0.6637499332427983,0.25624990463256836,4,0.04305553436279297,-5.17014990787995,4.43625020980835,1.0198062432723218,4.323750019073486,2.6756776262204487,4.412499904632568,0.04305553436279297 4166,2002-02-11,4.618750095367432,4.637499809265137,4.497499942779541,4.5,10604800.0,0.02638891008165145,-1.262620268723774,1.9000015258789062,72.6114807021636,65.66583607364579,-0.17398317621069026,-0.3439661945602115,-0.6426356148011192,-0.7838259267502448,28.614729040035446,0.1399998664855957,0.18095854620697782,0.2969376087188724,-0.07174300384076471,0.6656182212785091,0.1125973024390543,0.48127791499869055,-0.3259009346643662,94.62373236384319,19.97006104314849,0.18434030627981843,2,-0.1556251049041748,-0.3075002431869507,-0.6825000047683716,-0.7825000286102299,0.14374971389770508,0,0.014884958747069632,1.0,4.5,-5.17014990787995,4.43625020980835,1.0198062432723218,4.323750019073486,0.014884958747069632 4167,2002-02-12,4.581250190734863,4.647500038146973,4.574999809265137,4.6212501525878915,7445600.0,-0.008119059022089203,-1.761875351946377,-0.33684151351004815,64.92084150132817,66.33985079748817,-0.11332374649307564,-0.2758133155693754,-0.5813446287022876,-0.73440298620074,29.506581867256905,0.07250022888183594,0.18643279436726878,0.23100018501281738,-0.1247363709584075,0.5867367409840427,0.05313190702720494,0.4088684629984298,-0.25393596517559036,81.1388426947225,8.482521572618651,0.17786827798561264,2,-0.11312508583068848,-0.26500022411346436,-0.6450001001358032,-0.7450001239776616,0.1412496566772452,1,0.015552514900217584,-1.262620268723774,4.618750095367432,1.0,4.5,-5.17014990787995,4.43625020980835,0.015552514900217584 4168,2002-02-13,4.608749866485597,4.636250019073486,4.550000190734863,4.610000133514403,8422400.0,0.006002657485580931,2.209293660509927,0.03125670552888702,62.25426304035136,66.13782334110665,-0.1354740373305523,-0.27964967492305437,-0.586499806114805,-0.7485610130087164,30.156847686018747,0.08624982833862305,0.18212735251405032,0.23437485694885307,-0.12283984400215164,0.5915895578998578,0.055767506473350714,0.41298220742435543,-0.24301334341579928,85.58134170791898,15.02911732537008,0.1786073504755024,2,-0.1406247615814218,-0.29249989986419767,-0.6159373521804818,-0.7549998760223398,0.1424999237060538,2,0.011933888097450884,-1.761875351946377,4.581250190734863,-1.262620268723774,4.618750095367432,1.0,4.5,0.011933888097450884 4169,2002-02-14,4.512499809265137,4.637499809265137,4.445000171661377,4.619999885559082,7408800.0,-0.020884200707090073,1.7017507462087242,85.98169336396656,56.75028621640142,64.98220764161366,-0.048870348378922124,-0.16228393962584864,-0.46650782877252084,-0.6384554805606606,30.359817019564588,0.19249963760375977,0.19010932891901788,0.11943731307983363,-0.22474318889802802,0.4636178150576953,-0.0526529379090972,0.29152756406876446,-0.1129516643860784,37.20924043221376,-30.813455328863085,0.17209025098893074,2,-0.044374704360961914,-0.1962498426437378,-0.5178123116493225,-0.6587498188018799,0.11625003814697177,3,0.06925208048948162,2.209293660509927,4.608749866485597,-1.761875351946377,4.581250190734863,-1.262620268723774,4.618750095367432,0.06925208048948162 4170,2002-02-15,4.588749885559082,4.588749885559082,4.416250228881836,4.511250019073486,7524800.0,0.01689752454667981,3.4516117123713306,-0.7209284789127234,56.646711456246074,63.76472567498106,-0.11442182987373073,-0.20815315860687278,-0.5223552417028827,-0.7020623311019949,30.906981519148502,0.1724996566772461,0.18710042623464407,0.16962490081787074,-0.14872732350756923,0.4879771251433107,0.010448788655151198,0.3288010129805903,0.058750152587890625,74.59450765620683,9.7869640104595,0.15917611216271987,2,-0.12062478065490723,-0.2724999189376831,-0.5940623879432678,-0.7349998950958252,0.05500030517578125,4,0.04195044821395055,1.7017507462087242,4.512499809265137,2.209293660509927,4.608749866485597,-1.761875351946377,4.581250190734863,0.04195044821395055 4171,2002-02-19,4.568749904632568,4.625,4.463749885559082,4.582499980926514,9596800.0,-0.0043584813784368626,2.26582131785566,-0.17742064493105847,60.87515139732305,63.39267552148311,-0.07661177788221263,-0.1521441265448793,-0.4870029993218026,-0.6734986509555494,31.78758722255256,0.16125011444091797,0.17143382655023753,0.12181241512298602,-0.13894620844063166,0.3825710386866037,-0.00856689665882282,0.25219172690479486,0.07412513732910142,65.9458601221529,1.9396533641864124,0.13037931178180887,2,-0.09687495231628418,-0.25249993801116943,-0.4968748092651367,-0.6531248092651367,0.08249998092651367,1,0.04103967253928276,3.4516117123713306,4.588749885559082,1.7017507462087242,4.512499809265137,2.209293660509927,4.608749866485597,0.04103967253928276 4172,2002-02-20,4.486249923706055,4.570000171661377,4.426249980926514,4.53249979019165,6797600.0,-0.018057451742513053,1.3711248579327595,3.3636079900124844,50.1347739381186,62.45820238687215,0.01950048771203594,-0.040201807541455636,-0.39152567304184593,-0.5814306367716782,32.15392134056047,0.14375019073486328,0.1571916204219903,0.01931242942810041,-0.1787978049684078,0.21742266382460862,-0.07974268777015414,0.11836754662635496,0.15209262199401863,31.638340150950228,-27.018407576999067,0.09905511719825424,2,0.026875019073486328,-0.16999995708465576,-0.3878123164176941,-0.570624828338623,0.24250030517578125,2,0.06157701649641356,2.26582131785566,4.568749904632568,3.4516117123713306,4.588749885559082,1.7017507462087242,4.512499809265137,0.06157701649641356 4173,2002-02-21,4.581250190734863,4.637499809265137,4.5,4.50124979019165,13152000.0,0.021175874871975475,-2.3333294801028814,-1.7297433835431424,52.072536555862584,60.86547087073124,-0.03926083895291388,-0.11708522148138911,-0.4697592729458382,-0.6677301916469358,32.13427263191201,0.15124988555908203,0.14784668254564437,0.09900019168853724,-0.08336115003954703,0.2813615334166215,0.007819520824495108,0.19018086255257938,-0.16499996185302734,74.57639538442308,18.941703704376287,0.09118067086404208,2,-0.049375057220458984,-0.26500022411346436,-0.4828125834465027,-0.6656250953674316,-0.07500028610229492,3,0.03083212022842785,1.3711248579327595,4.486249923706055,2.26582131785566,4.568749904632568,3.4516117123713306,4.588749885559082,0.03083212022842785 4174,2002-02-22,4.570000171661377,4.587500095367432,4.445000171661377,4.582499980926514,8420000.0,-0.0024556657255345726,11.666638409697791,-0.1562468335191002,57.18351572979565,59.27217339306561,-0.007870892112284977,-0.09536673567039866,-0.44350219234207344,-0.6485549040585057,31.5289865598866,0.1424999237060547,0.14463452371150876,0.07800016403198207,-0.10103858931268128,0.2570389173766454,-0.011519212640349608,0.16751954070431374,-0.1493249511718746,69.49163135730203,12.60121618309747,0.0895193766723315,2,-0.038125038146972656,-0.2487502098083496,-0.46593761444091797,-0.6543750762939453,-0.19125032424926847,4,0.03966074654749563,-2.3333294801028814,4.581250190734863,1.3711248579327595,4.486249923706055,2.26582131785566,4.568749904632568,0.03966074654749563 4175,2002-02-25,4.537499904632568,4.62624979019165,4.523749828338623,4.565000057220459,6160000.0,-0.007111655537858197,-2.727250658898599,2.2000457770656903,57.67574969460533,57.612647725559135,0.034093426118649184,-0.05246263324058198,-0.39433031713712285,-0.6098346104402657,30.714749224366855,0.10249996185302734,0.15482410786286316,0.03718740940094012,-0.13348828882187114,0.20786310762375138,-0.04815043971046595,0.12252525851234619,-0.11248819236755292,52.66272857165429,-7.0341369679950745,0.08533784911140578,2,-0.0056247711181640625,-0.21624994277954102,-0.4334373474121094,-0.6218748092651367,-0.07499980926513672,0,0.020110180649564047,11.666638409697791,4.570000171661377,-2.3333294801028814,4.581250190734863,1.3711248579327595,4.486249923706055,0.020110180649564047 4176,2002-02-26,4.505000114440918,4.543749809265137,4.429999828338623,4.538750171661377,5896000.0,-0.007162488347045359,4.200078474969755,1.227267998335414,55.16760959662771,56.528955291703525,0.05449126407643057,-0.016475811438642296,-0.34446748227094304,-0.5721986632318039,29.633434936560743,0.11374998092651367,0.14552376849734205,0.001937603950500133,-0.1670891937096881,0.17096440161068838,-0.08257579487959443,0.0864510027805947,-0.07573864023590016,37.27820000316011,-23.37228653501102,0.08451339883009414,2,0.02187490463256836,-0.18375015258789062,-0.400937557220459,-0.5893750190734863,-0.005000114440917969,1,0.030799128250669217,-2.727250658898599,4.537499904632568,11.666638409697791,4.570000171661377,-2.3333294801028814,4.581250190734863,0.030799128250669217 4177,2002-02-27,4.568749904632568,4.610000133514403,4.458749771118164,4.513750076293945,5730400.0,0.01415089646441925,1.2000006935798935,-1.6296217804716089,64.0804550452118,56.731865514465795,-0.012536511839869036,-0.06702419555082173,-0.3894733807082904,-0.6312876010377133,28.635581509106157,0.15125036239623935,0.1256224995145523,0.05512490272522008,-0.10155301971495323,0.2118028251653934,-0.023214058494867018,0.13346386394530718,-0.1387500762939453,66.86751279417409,0.12109049519919779,0.07833896122008686,2,-0.04187488555908203,-0.24499988555908203,-0.4646873474121094,-0.6531248092651367,-0.0025000572204598726,2,0.018057451742512942,4.200078474969755,4.505000114440918,-2.727250658898599,4.537499904632568,11.666638409697791,4.570000171661377,0.018057451742512942 4178,2002-02-28,4.507500171661377,4.632500171661377,4.506249904632568,4.571249961853027,4966400.0,-0.013406234582699739,-2.811310162159828,-1.1590907120501461,54.35114574949244,56.465294351475904,0.036699960872576654,-0.00411489094032369,-0.30988562143503273,-0.5628516929455243,27.496725510841724,0.1262502670288086,0.09144462704534106,-0.0073123455047605646,-0.16339575777631676,0.14877106676679563,-0.08535405164053866,0.07072936063101753,-0.0775003433227539,38.27170959371188,-28.79835239415808,0.07804170613577809,2,0.019374847412109375,-0.1418752670288086,-0.40343761444091797,-0.5918750762939453,0.15249967575073153,3,0.04908486939422807,1.2000006935798935,4.568749904632568,4.200078474969755,4.505000114440918,-2.727250658898599,4.537499904632568,0.04908486939422807 4179,2002-03-01,4.617499828338623,4.631249904632568,4.480000019073486,4.53000020980835,3980800.0,0.024403694395579434,1.6304380276317316,-1.3725475529758477,56.79190313307074,56.481426760011985,-0.0635187936771926,-0.1139515816758454,-0.3967880540613642,-0.6643338504482172,25.90422756277632,0.15124988555908203,0.07544183072305355,0.09887483119964635,-0.06352472884596327,0.261274391245256,0.017675051176841983,0.18007461122245072,-0.18335000038146987,92.59243560943217,25.778992558321292,0.0811997800228046,3,-0.08562493324279785,-0.1562497615814209,-0.5134372711181641,-0.7018747329711914,-0.011250019073486328,4,-0.024093108357750026,-2.811310162159828,4.507500171661377,1.2000006935798935,4.568749904632568,4.200078474969755,4.505000114440918,-0.024093108357750026 4180,2002-03-04,4.40625,4.675000190734863,4.287499904632568,4.651249885559082,14137600.0,-0.04574982916991921,1.6495701136908274,-2.800010899182561,38.90337800252091,54.04011860503397,0.13311998769359334,0.0994433115130704,-0.16357328666922122,-0.4452893232206394,24.647625369296893,0.3875002861022949,0.05566823710508384,-0.11050000190734899,-0.27734454322843405,0.05634453941373607,-0.19392227256789152,-0.027077731246806458,0.23124980926513672,30.645163275075156,-31.301708174988697,0.08342227066054236,3,0.07500004768371582,0.07500004768371582,-0.30906248092651367,-0.49062490463256836,0.39499998092651367,0,-0.006241169381649092,1.6304380276317316,4.617499828338623,-2.811310162159828,4.507500171661377,1.2000006935798935,4.568749904632568,-0.006241169381649092 4181,2002-03-05,4.199999809265137,4.382500171661377,4.141250133514403,4.362500190734863,18387200.0,-0.04680855392564276,1.3827123864423152,0.6632671729576763,33.074334565666206,52.144514230317036,0.3146511031091004,0.30529924859190416,0.0570161343653961,-0.23294344223319996,23.86873810654811,0.2649998664855966,0.042514505360971455,-0.30656268596649205,-0.5206517942868558,-0.09247357764612829,-0.41360724012667394,-0.19951813180631017,0.47500038146972656,11.00696383184974,-46.508261227146676,0.10704455416018203,3,0.20812535285949707,0.20812535285949707,-0.07593727111816406,-0.26437473297119096,0.5425000190734863,1,0.06250007095791377,1.6495701136908274,4.40625,1.6304380276317316,4.617499828338623,-2.811310162159828,4.507500171661377,0.06250007095791377 4182,2002-03-06,4.369999885559082,4.420000076293945,4.2100000381469735,4.233749866485597,17209600.0,0.04047621047956418,-1.285718734348697,-0.8384596875476782,40.5911316348969,50.86880257243196,0.14128436930831256,0.13908277005980096,-0.0979452482173837,-0.39767354251364795,23.60634161494914,0.2200002670288086,0.02658916667345501,-0.1344376087188719,-0.35324945183191314,0.08437423439416936,-0.24384353027539252,-0.025031687162351268,0.30500030517578125,42.857091807335564,-10.649099954164058,0.10940592155652049,3,0.03812527656555176,0.03812527656555176,-0.2443748116493225,-0.4343748092651363,0.4412503242492676,2,0.02974831071975781,1.3827123864423152,4.199999809265137,1.6495701136908274,4.40625,1.6304380276317316,4.617499828338623,0.02974831071975781 4183,2002-03-07,4.541250228881836,4.618750095367432,4.448750019073486,4.476250171661377,12787200.0,0.03918772261039649,-1.8333260483431946,0.4770645733664205,51.06978305550508,50.18949894195523,-0.040495163844337156,-0.015850176409919925,-0.2549194920178577,-0.5640815563934374,23.200031186051458,0.2487502098083496,0.010582525853527258,0.025937724113464178,-0.17603431899147104,0.2279097672183994,-0.07504829743900299,0.12692374566593134,0.11239995956420934,74.9414618239969,18.573502996377755,0.1009860215524675,3,-0.13312506675720215,-0.13312506675720215,-0.3584376573562622,-0.6056251525878902,0.24624967575073242,3,0.005505007931797756,-1.285718734348697,4.369999885559082,1.3827123864423152,4.199999809265137,1.6495701136908274,4.40625,0.005505007931797756 4184,2002-03-08,4.696249961853027,4.775000095367432,4.537499904632568,4.537499904632568,9941600.0,0.03413151118284796,-1.9921273087170306,2.4423064226240694,53.77856246886731,49.75647813909545,-0.19635150121360834,-0.15849898025127374,-0.39532076059374965,-0.7117716041656168,22.370251548766483,0.23750019073486328,0.017356045456754288,0.16793746948242205,-0.04573856556013389,0.381613504524978,0.061099451961143636,0.27477548700370047,-0.5549998283386239,87.57394268172483,32.127193389129644,0.10683801752127803,3,-0.23812484741210938,-0.23812484741210938,-0.5009375810623169,-0.7481250762939453,0.1712498664855957,4,-0.007718949105216533,-1.8333260483431946,4.541250228881836,-1.285718734348697,4.369999885559082,1.3827123864423152,4.199999809265137,-0.007718949105216533 4185,2002-03-11,4.693749904632568,4.739999771118164,4.537499904632568,4.68874979019165,10608000.0,-0.0005323518212970724,3.153849915880903,0.031496772526980715,54.44839942195786,49.676565897465466,-0.18925915722499909,-0.14834515696346529,-0.3818994523257908,-0.7028801774914917,21.495629588805254,0.2024998664855957,0.015008474647896008,0.15574991703033447,-0.06976183626080257,0.3812616703214715,0.04299404038476595,0.268505793675903,-0.5398247718811042,87.17945631155621,31.69506746010314,0.11275587664556831,3,-0.2356247901916504,-0.2356247901916504,-0.41999995708465576,-0.7062499523162842,0.19125032424926758,0,-0.01864183161550048,-1.9921273087170306,4.696249961853027,-1.8333260483431946,4.541250228881836,-1.285718734348697,4.369999885559082,-0.01864183161550048 4186,2002-03-12,4.6875,4.741250038146973,4.618750095367432,4.667500019073486,3596000.0,-0.001331537631862334,-1.08510845524826,3.999904634751097,57.57291169493898,48.95350552521293,-0.17254406894271757,-0.1440669853499772,-0.36602644208215906,-0.6900506885158189,19.986477760640692,0.12249994277954102,0.007828862684585047,0.14606251716613805,-0.08661399782164825,0.37873903215392435,0.029724259672244457,0.26240077466003164,-0.5211533679962166,84.5132590255137,24.937955622555798,0.11633825749389322,3,-0.22937488555908203,-0.22937488555908203,-0.4125000238418579,-0.7000000476837158,0.25500011444091797,1,0.024266662597656197,3.153849915880903,4.693749904632568,-1.9921273087170306,4.696249961853027,-1.8333260483431946,4.541250228881836,0.024266662597656197 4187,2002-03-13,4.6525001525878915,4.693749904632568,4.541250228881836,4.684999942779541,3575200.0,-0.007466634114583148,5.100021934634788,-1.6249910592947128,52.807881958538196,48.78203177066246,-0.13903603594017344,-0.1090464484499778,-0.31871038030657495,-0.6479094184081298,18.168971778618562,0.15249967575073242,0.0016204540804656276,0.10750017166137749,-0.12987727595577958,0.34487761927853455,-0.011188552147200603,0.22618889546995558,-0.4739804513168355,62.452133599144375,4.577143249268758,0.11868872380857838,3,-0.19437503814697354,-0.19437503814697354,-0.3565627336502084,-0.6650002002716073,0.2987499237060538,2,0.0193443681459462,-1.08510845524826,4.6875,3.153849915880903,4.693749904632568,-1.9921273087170306,4.696249961853027,0.0193443681459462 4188,2002-03-14,4.663750171661377,4.699999809265137,4.583749771118164,4.647500038146973,3795200.0,0.002418058829558145,1.6197366229495866,-0.5000073360036523,53.694583502457945,48.43788514503882,-0.1405740043032635,-0.12223158965351644,-0.3156879289580985,-0.6514010813354139,16.50255917734336,0.11625003814697266,0.0008594993026038722,0.11600017547607422,-0.12572152541553017,0.3577218763676786,-0.004860674969727974,0.2368610259218764,-0.47330086250839365,53.15796447917378,-3.1134439488233525,0.12086085044580229,3,-0.20562505722045898,-0.20562505722045898,-0.32000017166137695,-0.6762502193450928,0.3312497138977051,3,0.03162691669104323,5.100021934634788,4.6525001525878915,-1.08510845524826,4.6875,3.153849915880903,4.693749904632568,0.03162691669104323 4189,2002-03-15,4.824999809265137,4.862500190734863,4.641250133514403,4.65625,7700800.0,0.034575101939115616,-1.2264207980652853,10.384518325068225,60.28623223886445,50.81375783796588,-0.30094163346473923,-0.2728587282106094,-0.4628746257643286,-0.8053529004528066,15.985783192429531,0.22125005722045987,-0.010003436188090298,0.261624813079834,-0.009156368305494489,0.5324059944651625,0.1262342223871702,0.3970154037724978,-0.6228594843878641,88.4614312438103,30.422668904985173,0.13539059069266415,3,-0.32312464714050293,-0.32312464714050293,-0.4778122901916504,-0.8374998569488525,0.18250036239624023,4,-0.007772001267349227,1.6197366229495866,4.663750171661377,5.100021934634788,4.6525001525878915,-1.08510845524826,4.6875,-0.007772001267349227 4190,2002-03-18,4.78125,4.863749980926514,4.712500095367432,4.837500095367432,5199200.0,-0.00906731834084773,1.7816105057768619,-0.33333427523495734,59.80479697802571,53.78380921711693,-0.22172030081038763,-0.22550985919327537,-0.40370870873857,-0.7554236592370778,15.685509076020676,0.15124988555908203,-0.006085654192810708,0.20824999809265154,-0.07948322867628121,0.4959832248615843,0.06438338470818561,0.3521166114771175,-0.5526952804884235,74.41859089706075,13.185603529591091,0.14386661338446624,3,-0.24437499046325684,-0.278749942779541,-0.43406248092651367,-0.7937500476837158,0.08249998092651367,0,0.01803917978324132,-1.2264207980652853,4.824999809265137,1.6197366229495866,4.663750171661377,5.100021934634788,4.6525001525878915,0.01803917978324132 4191,2002-03-19,4.756249904632568,4.8125,4.702499866485597,4.78125,5379200.0,-0.005228778116064148,1.514286025689213,0.44444538634340697,56.84307102860468,55.58958026086224,-0.1223888046137045,-0.1957802545233216,-0.3685441272703267,-0.7258236878262254,15.142834887303492,0.11000013351440341,-0.013510421498591718,0.17387490272521955,-0.12526741422690257,0.47301721967734167,0.024303744249158044,0.32344606120128105,-0.4895834694360959,66.66661738113439,5.89245981132143,0.14957115847606126,3,-0.09999990463256836,-0.2537498474121094,-0.40343743562698364,-0.7687499523162842,0.22749996185302823,1,0.027069713919755323,1.7816105057768619,4.78125,-1.2264207980652853,4.824999809265137,1.6197366229495866,4.663750171661377,0.027069713919755323 4192,2002-03-20,4.762499809265137,4.772500038146973,4.6875,4.761250019073486,2463200.0,0.0013140404221572144,6.999910243464602,-0.04999141696389403,59.69581032093883,56.54802773479933,-0.07499392174052222,-0.19001524518991886,-0.36418615838499413,-0.7256143305975629,14.856900635571133,0.08500003814697266,0.01673762060515749,0.16631231307983363,-0.13957666337798358,0.47220128953765084,0.013367824850925025,0.31925680130874223,-0.4600083613248618,63.83925150246167,0.20965192501153496,0.15294448822890847,3,-0.0618748664855957,-0.25999975204467773,-0.3753123879432678,-0.7406249046325684,0.24500036239624023,2,0.03779534118313288,1.514286025689213,4.756249904632568,1.7816105057768619,4.78125,-1.2264207980652853,4.824999809265137,0.03779534118313288 4193,2002-03-21,4.7224998474121085,4.756249904632568,4.663750171661377,4.75,2492800.0,-0.008398942457742642,3.624991059294757,-22.003815337658093,54.21687023856803,56.5967285980994,-0.007353191883997745,-0.14639646023487085,-0.3144691725002309,-0.6806394184730022,14.105914580209634,0.09874963760375977,0.07608845490968719,0.11924986839294327,-0.1916681024493263,0.43016783923521285,-0.036209117028191073,0.2747088538140776,-0.38633288749265926,36.516750390042205,-22.480581084545463,0.15545898542113462,3,-0.02187490463256747,-0.2199997901916495,-0.3303123116493216,-0.6956248283386222,0.25375032424926847,3,0.04843837718855415,6.999910243464602,4.762499809265137,1.514286025689213,4.756249904632568,1.7816105057768619,4.78125,0.04843837718855415 4194,2002-03-22,4.75124979019165,4.773749828338623,4.65625,4.731249809265137,5310400.0,0.00608786526383831,2.6153761508271285,-0.7272679983353906,66.23529153051557,57.90638327682804,-0.030710489666264884,-0.16956510138141567,-0.3349422498463479,-0.7048952921133917,13.831985103893702,0.11749982833862305,0.11935344806842352,0.13893733024597132,-0.1783996979721918,0.45627435846413444,-0.01973118386311068,0.29760584435505333,-0.3834278490117775,45.78303562605852,-16.10663674116136,0.15866851410908167,3,-0.048749685287475586,-0.2487497329711914,-0.3590622544288635,-0.7243747711181641,0.3250002861022949,4,0.051302311208857754,3.624991059294757,4.7224998474121085,6.999910243464602,4.762499809265137,1.514286025689213,4.756249904632568,0.051302311208857754 4195,2002-03-25,4.6287498474121085,4.8125,4.625,4.744999885559082,3956000.0,-0.025782677861397096,-2.0303095691309405,-5.812507450587747,71.90295558870608,59.49861037613549,0.09118906651574488,-0.04203350737447664,-0.20336307455736602,-0.5774702429496132,13.397544306738373,0.1875,0.13305139992778692,0.01187489032745237,-0.3035513681974953,0.3273011488524,-0.14583823893502146,0.1695880195899262,-0.2311722238474374,1.999918619791193,-63.58621246336285,0.1577131292624737,3,0.07375025749206632,-0.1262497901916495,-0.23656231164932162,-0.5981248617172232,0.4075002670288095,0,0.08182561960245582,2.6153761508271285,4.75124979019165,3.624991059294757,4.7224998474121085,6.999910243464602,4.762499809265137,0.08182561960245582 4196,2002-03-26,4.643750190734863,4.723750114440918,4.59375,4.639999866485597,5148800.0,0.003240689995624102,-1.7012994733739244,-0.03226084317086588,66.61611273449688,61.0328582401309,0.07747779658287701,-0.0485976980174847,-0.2040467040875349,-0.5849732603541762,13.632211843627271,0.13000011444091797,0.13132273164871577,0.0199377298355099,-0.2912024180677797,0.3310778777387995,-0.1356323441161349,0.1755078037871547,-0.2182022257284819,22.857230050223215,-43.72011861248874,0.15557007395164488,3,0.07999968528747559,-0.1412501335144043,-0.2515626549720764,-0.613125205039978,0.42875003814697266,1,0.04737545758395667,-2.0303095691309405,4.6287498474121085,2.6153761508271285,4.75124979019165,3.624991059294757,4.7224998474121085,0.04737545758395667 4197,2002-03-27,4.651249885559082,4.706250190734863,4.636250019073486,4.636250019073486,3704000.0,0.0016150082403618704,-8.333439298089456,3.9996185632558743,58.33332129197075,61.548273550076765,0.07798282810520352,-0.05228023256017256,-0.19531605282910203,-0.5866921268225243,13.47300213389277,0.07000017166137695,0.12876923868949852,0.023312425613402965,-0.2869402812677917,0.3335651324945976,-0.1318139278271948,0.17843877905400074,-0.1994097995974924,26.28566196986607,-37.61297967089102,0.15512635344059736,3,0.0775001049041748,-0.14874982833862305,-0.2571874260902405,-0.5899999141693115,0.4512500762939453,2,0.07148615729265373,-1.7012994733739244,4.643750190734863,-2.0303095691309405,4.6287498474121085,2.6153761508271285,4.75124979019165,0.07148615729265373 4198,2002-03-28,4.728750228881836,4.820000171661377,4.675000190734863,4.675000190734863,2852800.0,0.016662261806954737,-4.3953442983623425,3.583367771879073,52.78972486677199,60.71532828651094,0.011926583592494211,-0.11842701352984175,-0.2590179176418719,-0.6594391319407311,13.4174407369952,0.16875028610229492,0.12379248942827914,0.08975026607513392,-0.21819026806265196,0.3976908002129198,-0.06422000099375946,0.2437205331440273,-0.25219554922235066,59.66856417854456,-1.1842816788449326,0.15397026706889314,3,-2.384185791015625e-07,-0.22625017166137695,-0.31406277418136597,-0.6143752336502075,0.29124975204467773,3,0.05894790997355215,-8.333439298089456,4.651249885559082,-1.7012994733739244,4.643750190734863,-2.0303095691309405,4.6287498474121085,0.05894790997355215 4199,2002-04-01,4.506249904632568,4.65500020980835,4.4412498474121085,4.612500190734863,9626400.0,-0.04705267004594582,1.2352941176470682,-1.9767481059597949,38.31775367744054,58.327879030890365,0.20613455944823755,0.10046215313728535,-0.025423076591495786,-0.43291210839936944,12.941331366095222,0.28750038146972745,0.12411986917139028,-0.12718756198883074,-0.44073148640971027,0.18635636243204878,-0.28395952419927095,0.029584400221609464,0.3575000762939453,17.16171658712063,-38.69371923679993,0.15677196221043996,4,0.1243751049041748,-0.003749847412109375,-0.08218735456466675,-0.39187490940093994,0.5750002861022949,0,0.10429964537599945,-4.3953442983623425,4.728750228881836,-8.333439298089456,4.651249885559082,-1.7012994733739244,4.643750190734863,0.10429964537599945 4200,2002-04-02,4.3787498474121085,4.511250019073486,4.361249923706056,4.510000228881836,6644800.0,-0.028294049357845408,1.2429927199868671,1.2352943816392468,33.28821769482833,55.710673104915216,0.30232881141299117,0.23799864724229192,0.11421563117684652,-0.3025249738724556,13.56775812591209,0.15000009536743075,0.1188003219306566,-0.25331261157989626,-0.5712617435723057,0.06463652041251322,-0.41228717757610056,-0.09433804558369197,0.47655013084411735,3.8146952037739856,-46.41571532197839,0.15897456599620455,4,0.21187520027160733,0.1237502098083505,0.047812700271607333,-0.26437485218048007,0.7587499618530282,1,0.15929209322018423,1.2352941176470682,4.506249904632568,-4.3953442983623425,4.728750228881836,-8.333439298089456,4.651249885559082,0.15929209322018423 4201,2002-04-03,4.462500095367432,4.512499809265137,4.297500133514403,4.387499809265137,5758400.0,0.019126520325160934,1.457143168547235,-0.5714290904334898,40.231362782982536,53.54795671180896,0.19280351356897896,0.18437562673104946,0.04560058714521631,-0.38396957830176337,13.483688114064304,0.2149996757507333,0.08979655898925998,-0.18268737792968714,-0.44175992696351685,0.07638517110414256,-0.312223652446602,-0.053151103412772294,0.37303788070678756,31.578937762032382,-16.3988961418149,0.12953627451691463,4,0.09625005722045898,0.039999961853027344,-0.03593754768371582,-0.3481251001358032,0.5137500762939453,2,0.12857143009791794,1.2429927199868671,4.3787498474121085,1.2352941176470682,4.506249904632568,-4.3953442983623425,4.728750228881836,0.12857143009791794 4202,2002-04-04,4.5,4.59499979019165,4.462500095367432,4.463749885559082,5988800.0,0.008403339794098352,-5.838747784997047,0.4833330154431072,41.80224594431885,52.168554012447935,0.12756725090579835,0.1656050236843054,0.021606146426528028,-0.4191419138432231,13.466364754384625,0.13249969482421875,0.06324383109467036,-0.15168747901916468,-0.38713530511738536,0.083760347079056,-0.26941139206827547,-0.0339635659700539,0.3032557055206304,38.7559524787318,-8.21275110765064,0.11772391304911041,4,0.058750152587890625,0.0025000572204589844,-0.07593750953674316,-0.3856250047683716,0.47875022888183594,3,0.12722227308485246,1.457143168547235,4.462500095367432,1.2429927199868671,4.3787498474121085,1.2352941176470682,4.506249904632568,0.12722227308485246 4203,2002-04-05,4.5662498474121085,4.5974998474121085,4.492499828338623,4.513750076293945,4308000.0,0.014722188313801787,-1.210520503940151,1.4482649759279964,35.68465606008965,48.774038960178395,0.04114983970944941,0.10679979593370614,-0.03617487086305449,-0.47738616473214623,13.813982312565265,0.10500001907348544,0.04366436311834665,-0.08668761253357005,-0.31992181964767497,0.14654659458053487,-0.2033047160906225,0.029929491023482413,0.20666052378814825,75.17472910319935,32.07260246376187,0.11661710355705267,4,-0.007499694824217862,-0.0637497901916495,-0.14093732833862216,-0.45187485218048007,0.4962501525878915,4,0.11743775140662427,-5.838747784997047,4.5,1.457143168547235,4.462500095367432,1.2429927199868671,4.3787498474121085,0.11743775140662427 4204,2002-04-08,4.6599998474121085,4.681250095367432,4.506249904632568,4.586249828338623,3284800.0,0.020531071039210147,2.010742632129453,1.4047683923705792,43.64350851931844,45.6341003969131,-0.07476781243633024,0.010745721110208883,-0.12341583765377795,-0.5589714133737989,13.456775488438149,0.17500019073486328,0.019932618908951483,0.008874893188475674,-0.2235039395073457,0.24125372588429705,-0.10731452315943457,0.12506430953638592,0.08438590952699698,94.4624755523854,53.036389861200945,0.11618941634791054,4,-0.10124969482421786,-0.1574997901916495,-0.21374988555908114,-0.5456248521804801,0.5075001716613778,0,0.0772532500648746,-1.210520503940151,4.5662498474121085,-5.838747784997047,4.5,1.457143168547235,4.462500095367432,0.0772532500648746 4205,2002-04-09,4.606249809265137,4.7462501525878915,4.606249809265137,4.681250095367432,5046400.0,-0.011534343327676555,-2.7333282470897386,-1.016952768887608,42.36641165801892,42.93968916619333,-0.027429558257290765,0.06071737280306788,-0.06352625698743442,-0.49488231089469537,13.219513023039786,0.1400003433227548,0.005607182049244486,-0.040500140190124156,-0.27279473892530604,0.19179445854505772,-0.1566474395577151,0.07564715917746678,-0.3087496757507333,68.80215323181343,29.306058416452238,0.11614729936759101,4,-0.047499656677246094,-0.10374975204467773,-0.10968732833862305,-0.4918748140335083,0.6412501335144043,1,0.10312084692286949,2.010742632129453,4.6599998474121085,-1.210520503940151,4.5662498474121085,-5.838747784997047,4.5,0.10312084692286949 4206,2002-04-10,4.801249980926514,4.866250038146973,4.622499942779541,4.65500020980835,11472000.0,0.042333824637375894,-1.3076898768464011,-1.9499895096225373,51.654221751413,42.19756699502025,-0.22097698523164766,-0.1320966573885496,-0.2525331082494322,-0.6784043306722811,13.197106255765116,0.26000022888183594,-0.022549280826076767,0.14881253242492676,-0.09305583023041741,0.39068089508027093,0.027878351097254672,0.26974671375259884,-0.4947748470306408,83.90091233871682,45.52254545986692,0.12093418132767188,4,-0.2193748950958252,-0.2974998950958252,-0.31999993324279785,-0.6731249094009399,0.5425000190734863,2,0.07003380987751351,-2.7333282470897386,4.606249809265137,2.010742632129453,4.6599998474121085,-1.210520503940151,4.5662498474121085,0.07003380987751351 4207,2002-04-11,4.742499828338623,4.9375,4.7150001525878915,4.875,9563200.0,-0.01223642860115215,-1.3733377414391748,-0.9059854976068443,50.84033461918978,41.980968078622226,-0.16530544864823327,-0.06983892105349288,-0.18536674879149295,-0.6109159533874884,13.829955700233365,0.2224998474121085,-0.04945676113861719,0.08556239604949933,-0.1596368480906749,0.3307616401896736,-0.03703722602058779,0.20816201811958646,-0.41363369827270624,56.17975360922728,16.840275358437765,0.12259962207008704,4,-0.1249997615814209,-0.16874980926513672,-0.33437466621398926,-0.6143747568130493,0.622499942779541,3,0.04928842420319923,-1.3076898768464011,4.801249980926514,-2.7333282470897386,4.606249809265137,2.010742632129453,4.6599998474121085,0.04928842420319923 4208,2002-04-12,4.81125020980835,4.84499979019165,4.762499809265137,4.768750190734863,2836800.0,0.01449665449831139,-1.999956651783779,-0.3207544453761251,52.43903857336692,43.54999973372516,-0.24710863389594362,-0.13383413001612077,-0.24879854477291552,-0.6718966192702869,14.461394421283202,0.10249996185302734,-0.06698524316926235,0.14693777561187726,-0.1078111766107952,0.40168672783454973,0.019563299500541476,0.27431225172321305,-0.4458660475463878,70.72469280636712,30.870120825797315,0.12737447611133612,4,-0.19375014305114746,-0.19375014305114746,-0.4031250476837158,-0.6800000667572021,0.41374969482421875,4,0.03481423991045318,-1.3733377414391748,4.742499828338623,-1.3076898768464011,4.801249980926514,-2.7333282470897386,4.606249809265137,0.03481423991045318 4209,2002-04-15,4.787499904632568,4.918749809265137,4.723750114440918,4.800000190734863,3094400.0,-0.004936410317501916,-1.7857125827228109,-0.2941242468781205,57.01656587592268,46.18648286495786,-0.20033484121421452,-0.11914594482533758,-0.22174966916483818,-0.6350469152766385,14.396590884368482,0.19499969482421875,-0.07591276124965685,0.1250624656677246,-0.12521960440594793,0.37534453574139715,-7.856936911210255e-05,0.2502035007045613,-0.3877887921063241,54.716978416023444,9.657898867618975,0.1251410350368364,4,-0.1699998378753662,-0.1699998378753662,-0.37937474250793457,-0.5468747615814209,0.27250003814697266,0,0.05744127432803303,-1.999956651783779,4.81125020980835,-1.3733377414391748,4.742499828338623,-1.3076898768464011,4.801249980926514,0.05744127432803303 4210,2002-04-16,4.867499828338623,4.881249904632568,4.7849998474121085,4.788750171661377,2920000.0,0.016710167164419865,-1.2318774878372147,-6.299828342551974,59.35211607827255,48.31101100887898,-0.22765505337331415,-0.20274793217224474,-0.294310199198609,-0.7037642862441542,14.32212378367803,0.09625005722045987,-0.08436805817001058,0.2007498979568485,-0.06086754133923922,0.4623673372529362,0.0699411783088042,0.3315586176048928,-0.43552138256395345,77.77772731882841,28.67470100859743,0.13080871964804405,4,-0.16749978065490723,-0.2499997615814209,-0.4093747138977051,-0.5768747329711914,0.32375001907348544,1,0.06163332333126337,-1.7857125827228109,4.787499904632568,-1.999956651783779,4.81125020980835,-1.3733377414391748,4.742499828338623,0.06163332333126337 4211,2002-04-17,4.885000228881836,4.922500133514403,4.868750095367432,4.885000228881836,4234400.0,0.003595357197821558,-2.30766747850577,0.0,59.689116549274345,50.29844107609625,-0.19994785161623785,-0.22146262252716298,-0.3027249500902611,-0.7079695238997354,14.392899195790612,0.05500030517578036,-0.06128067989404684,0.21181278228759748,-0.06497389851760271,0.48859946309279767,0.07341944188499738,0.3502061226901976,-0.42269048985364677,76.40458106880166,23.40674028708829,0.13839334040259996,4,-0.17000031471252441,-0.2675001621246338,-0.42687511444091797,-0.5162501335144043,0.33874988555908203,2,0.07420669332919982,-1.2318774878372147,4.867499828338623,-1.7857125827228109,4.787499904632568,-1.999956651783779,4.81125020980835,0.07420669332919982 4212,2002-04-18,4.942500114440918,4.9724998474121085,4.869999885559082,4.869999885559082,7767200.0,0.011770702735922622,-1.8275762279339947,100.0,59.00946638528791,52.89008666778495,-0.21018090432142778,-0.27909526947779284,-0.3505657864698639,-0.7512857765955552,14.671770648426353,0.10249996185302646,-0.016430008121464112,0.26031265258789027,-0.039453651523083444,0.560078956698864,0.11042950053240386,0.4101958046433767,-0.4516789597544202,87.93979289430433,34.30748118499373,0.1498831520554868,4,-0.2031252384185791,-0.307500123977662,-0.484375,-0.5737500190734863,0.2512497901916504,3,0.08118358649840318,-2.30766747850577,4.885000228881836,-1.2318774878372147,4.867499828338623,-1.7857125827228109,4.787499904632568,0.08118358649840318 4213,2002-04-19,4.951250076293945,4.974999904632568,4.893750190734863,4.9650001525878915,2792800.0,0.0017703513708500207,3.8148577241515724,-0.1896556260030114,72.87915613908035,56.13849195886961,-0.17721100474282192,-0.28441105287386304,-0.34649476334402873,-0.7458767756480835,15.160748401330935,0.08124971389770508,0.019006873064217444,0.25762510299682617,-0.06518737143484454,0.5804375774284969,0.09621886578099037,0.419031340212662,-0.421894626189399,90.5473241109945,30.967376359177933,0.16140623721583547,4,-0.16062521934509277,-0.315000057220459,-0.49312496185302734,-0.5824999809265137,0.19624996185302734,4,0.08356469345089401,-1.8275762279339947,4.942500114440918,-2.30766747850577,4.885000228881836,-1.2318774878372147,4.867499828338623,0.08356469345089401 4214,2002-04-22,4.994999885559082,5.0,4.885000228881836,4.949999809265137,3941600.0,0.008836113828022185,3.181786655569427,-3.2727146622275596,84.6694415740357,60.8388286162048,-0.18823907251121774,-0.32566017706316686,-0.38027764236024986,-0.7748499288130368,15.61469068344756,0.11499977111816406,0.05472852646008697,0.28918740749359095,-0.06010451011311613,0.638479325100298,0.11454144869023786,0.46383336629694405,-0.4210799900017337,97.6743670268448,29.75823925367753,0.17464595880335337,4,-0.18374991416931152,-0.3462498188018799,-0.5368747711181641,-0.6262497901916504,0.1550002098083496,0,0.04604605091952729,3.8148577241515724,4.951250076293945,-1.8275762279339947,4.942500114440918,-2.30766747850577,4.885000228881836,0.04604605091952729 4215,2002-04-23,5.007500171661377,5.047500133514403,4.978750228881836,4.99875020980835,6526400.0,0.0025025598375756353,-1.8205133221174172,0.19444326707074133,83.33329444758131,64.35872558244571,-0.15403477785802888,-0.3249931295680524,-0.38451540799258943,-0.7715325348557265,15.941329199620725,0.06874990463256747,0.09533566443496078,0.2827501773834227,-0.08927903273703475,0.6547793875038801,0.09673557232319396,0.4687647824436514,-0.3824506635709106,77.62240373893643,4.898782525762428,0.1860146050602288,4,-0.1262500286102295,-0.33500003814697354,-0.5056250095367432,-0.5950000286102295,0.06500005722045898,1,0.010484227522401746,3.181786655569427,4.994999885559082,3.8148577241515724,4.951250076293945,-1.8275762279339947,4.942500114440918,0.010484227522401746 4216,2002-04-24,4.863749980926514,5.087500095367432,4.822500228881836,5.006249904632568,4832800.0,-0.02870697669635225,-1.3555603592606251,-16.285776566757495,69.68873871013871,66.45299270366226,-0.0005438110480806557,-0.17277425739531083,-0.23783098749516096,-0.6119613798772043,16.046331978103513,0.2649998664855957,0.1198581483379888,0.1279999971389767,-0.24694344150031178,0.5029434357782652,-0.05947172218066754,0.31547171645862093,-0.17955738527669585,15.565952010364464,-58.91573500935761,0.18747171931964404,4,0.04187512397766113,-0.1712498664855957,-0.3440624475479126,-0.450624942779541,0.40625,2,0.06733484816651858,-1.8205133221174172,5.007500171661377,3.181786655569427,4.994999885559082,3.8148577241515724,4.951250076293945,0.06733484816651858 4217,2002-04-25,4.983749866485597,4.99875020980835,4.804999828338623,4.93625020980835,3832800.0,0.02467229730756504,3.9999876945794623,-0.3333311025150308,71.35546927782819,68.5548183374913,-0.09244514575203322,-0.2809935468862621,-0.35223281770905945,-0.7150024624671376,16.105066086664383,0.19375038146972656,0.15587306473752616,0.23137488365173464,-0.15703703244831324,0.6197867997517825,0.037168925601710257,0.425580841701759,-0.23502807088096045,63.27428997748349,-10.66038722595664,0.19420595805002414,4,-0.07812476158142179,-0.2912497520446786,-0.4043748378753671,-0.5593749284744272,0.18375015258788974,3,0.048156559695995194,-1.3555603592606251,4.863749980926514,-1.8205133221174172,5.007500171661377,3.181786655569427,4.994999885559082,0.048156559695995194 4218,2002-04-26,5.007500171661377,5.076250076293945,4.940000057220459,4.992499828338623,4795200.0,0.0047655491973011,-1.2708358168625675,0.3157989840785373,69.14598756074743,69.90253185802739,-0.0954694877026272,-0.2980721715272061,-0.3708801995212525,-0.7226013880352387,15.618094436144597,0.13625001907348633,0.16854139767682064,0.2411876916885376,-0.1633259955811397,0.6457013789582149,0.03893084805369895,0.44344453532337624,-0.20457384809469392,71.68146970356793,0.3292345690921792,0.2022568436348388,4,-0.07125020027160645,-0.315000057220459,-0.40593767166137695,-0.5831252336502075,0.11749982833862305,4,0.03719415408614912,3.9999876945794623,4.983749866485597,-1.3555603592606251,4.863749980926514,-1.8205133221174172,5.007500171661377,0.03719415408614912 4219,2002-04-29,4.976250171661377,5.033750057220459,4.962500095367432,5.033750057220459,2402400.0,-0.006240638827503364,1.4782644751463685,-3.83323796808443,70.90393608131109,71.18606741392055,-0.0386992335594778,-0.2422245171242654,-0.3316822909120516,-0.6741998512762635,16.952401478570238,0.07124996185302734,0.18767988218056253,0.18643767833709735,-0.20896885833223156,0.5818442150064262,-0.011265589997567105,0.3841409466717618,-0.1712503433227539,60.61953325703946,-10.598588284222949,0.1977032683346645,4,-0.03000020980834961,-0.283750057220459,-0.37468767166137695,-0.5518752336502075,0.15374994277954102,0,0.034413435936325065,-1.2708358168625675,5.007500171661377,3.9999876945794623,4.983749866485597,-1.3555603592606251,4.863749980926514,0.034413435936325065 4220,2002-04-30,5.076250076293945,5.085000038146973,4.971250057220459,4.99875020980835,4668800.0,0.020095433545934904,1.3947417293667086,-1.3478264475146369,67.40503865090331,72.04339209187933,-0.1184278549797444,-0.3028156970929867,-0.424866554591838,-0.7586277944470332,18.26176120024161,0.11374998092651367,0.20346852100800827,0.2515625715255734,-0.11302623088429087,0.6161513739354376,0.06926817032064125,0.4338569727305055,-0.22605020523071317,96.01769612757955,25.313146008842708,0.182294401204932,4,-0.13000011444091797,-0.38374996185302734,-0.4737499952316284,-0.6518751382827759,0.041249752044677734,1,0.014528444809663421,1.4782644751463685,4.976250171661377,-1.2708358168625675,5.007500171661377,3.9999876945794623,4.983749866485597,0.014528444809663421 4221,2002-05-01,5.036250114440918,5.114999771118164,4.96750020980835,5.056250095367432,4452000.0,-0.007879824920333789,1.145458580856369,-0.2580647146047782,69.0437490069128,73.158312383171,-0.06114711109293225,-0.2293887859217527,-0.37773047327850584,-0.7057250394753396,19.316335209236225,0.14749956130981445,0.2157157848242921,0.18287510871887225,-0.1506904106294895,0.516440628067234,0.016092349044691368,0.34965786839305313,-0.14808220748901402,74.596880253862,1.9701494352975146,0.16678275967418088,5,-0.07625031471252441,-0.3300001621246338,-0.4337500333786011,-0.6118751764297485,0.18624973297119052,2,0.00719783839507393,1.3947417293667086,5.076250076293945,1.4782644751463685,4.976250171661377,-1.2708358168625675,5.007500171661377,0.00719783839507393 4222,2002-05-02,5.072500228881836,5.142499923706055,5.026249885559082,5.047500133514403,5515200.0,0.00719783839507393,-2.4444154027649247,-1.2500059604702063,67.68187401445711,72.58083659154617,-0.08606846148117153,-0.23246826968578205,-0.4036164795618813,-0.7295888112993483,21.041635108561728,0.11625003814697266,0.22024976728352819,0.19050021171569842,-0.11221293466773652,0.49321335809913336,0.039143638523981394,0.34185678490741545,-0.1435025863800048,65.43222667793809,-7.1279628804828405,0.15135657319171725,5,-0.09875035285949707,-0.35250020027160645,-0.459375262260437,-0.6481252908706665,0.17624998092651367,3,0.03893538553633813,1.145458580856369,5.036250114440918,1.3947417293667086,5.076250076293945,1.4782644751463685,4.976250171661377,0.03893538553633813 4223,2002-05-03,5.102499961853027,5.15625,5.072500228881836,5.087500095367432,3231200.0,0.0059141905603825595,-2.7222451812527155,0.5999923706345511,71.14093315386344,71.07766898930481,-0.103210865577533,-0.23213531473925997,-0.4257524305114675,-0.7457044691577313,22.904247698404507,0.08374977111816406,0.2246793811854939,0.19368743896484375,-0.08533766059046055,0.47271253852014805,0.054174889187191155,0.33319998874249634,-0.13499975204467773,72.25803117224474,-2.4534864910960295,0.13951254977765226,5,-0.12187504768371582,-0.3756248950958252,-0.48687493801116943,-0.6781250238418579,0.16499996185302734,4,0.012738864812622763,-2.4444154027649247,5.072500228881836,1.145458580856369,5.036250114440918,1.3947417293667086,5.076250076293945,0.012738864812622763 4224,2002-05-06,5.019999980926514,5.161250114440918,5.012499809265137,5.142499923706055,4228800.0,-0.016168541213776533,-1.1636363005836474,-8.166735543758145,60.20067337661758,68.50737775919774,-0.018765027350074348,-0.12783641440832927,-0.3358225131722037,-0.6506371800124864,24.42755726968854,0.14875030517578125,0.22481548291512254,0.09318745136260986,-0.1638344309352604,0.3502093336604801,-0.03532348978632527,0.221698392511545,-0.014749813079833807,27.096669398483474,-45.27609498467484,0.1285109411489349,5,-0.036875009536743164,-0.29062485694885254,-0.40437495708465576,-0.5956250429153442,0.408750057220459,0,0.020916338540325485,-2.7222451812527155,5.102499961853027,-2.4444154027649247,5.072500228881836,1.145458580856369,5.036250114440918,0.020916338540325485 4225,2002-05-07,5.081250190734863,5.112500190734863,4.973750114440918,5.019999980926514,2839200.0,0.012201237059974002,1.2424216736088902,-0.5000019462750243,62.40125782524955,67.69765766087671,-0.07649824478503486,-0.1598729599141091,-0.38773012354069714,-0.6979780939720213,25.49844793866557,0.1387500762939453,0.21167733172956993,0.13068764209747297,-0.08627485445677685,0.3476501386517228,0.022206393820348502,0.23916889037459743,0.07999992370605469,58.70969647300301,-12.609730452093444,0.1084812482771247,5,-0.09812521934509277,-0.35187506675720215,-0.5146876573562622,-0.6568752527236938,0.2662496566772452,1,0.009594080566027952,-1.1636363005836474,5.019999980926514,-2.7222451812527155,5.102499961853027,-2.4444154027649247,5.072500228881836,0.009594080566027952 4226,2002-05-08,5.137499809265137,5.172500133514403,5.065000057220459,5.068749904632568,6246400.0,0.011070035211578233,-1.8196889441987922,1.1224435777066741,62.341753432925906,66.6961336781098,-0.10038987771131502,-0.1998883431287748,-0.43274316731552176,-0.7394908564918286,26.09462873145748,0.10750007629394442,0.18570848115804672,0.17012476921081543,-0.05020681942164806,0.3904563578432789,0.05995897489458368,0.2802905635270472,-0.16374969482421875,82.38977565263743,12.628562047860711,0.11016579431623173,5,-0.08124971389770508,-0.4024996757507333,-0.5909372568130493,-0.7081248760223389,0.22375011444091797,2,-0.003892940470858086,1.2424216736088902,5.081250190734863,-1.1636363005836474,5.019999980926514,-2.7222451812527155,5.102499961853027,-0.003892940470858086 4227,2002-05-09,4.976250171661377,5.139999866485597,4.971250057220459,5.118750095367432,6679200.0,-0.031386791939720715,-1.2131100382720181,-2.072729038209448,51.32626551618591,64.71616456204741,0.06669806632163766,-0.021322012422111847,-0.26395417670978905,-0.564152698238777,26.04859067086849,0.1687498092651376,0.15844102654676817,-0.0028123855590820312,-0.1960515275436263,0.19042675642546225,-0.09943195655135373,0.09380718543318967,0.19624996185302646,2.4845279728564362,-61.97686576403343,0.0966195709922721,5,0.09124994277954102,-0.15875005722045898,-0.44562506675720215,-0.5468752384185791,0.4849996566772461,3,0.04948498714012972,-1.8196889441987922,5.137499809265137,1.2424216736088902,5.081250190734863,-1.1636363005836474,5.019999980926514,0.04948498714012972 4228,2002-05-10,4.978750228881836,5.053750038146973,4.893750190734863,4.994999885559082,6097600.0,0.0005023978164715448,1.3925217651714474,0.11403273948949953,49.09849327375139,62.29333758342967,0.06670578022926499,-0.011204435528741286,-0.2567558208594569,-0.5524465864404178,25.769276885667903,0.15999984741210938,0.15304563603016952,-0.008687329292297541,-0.18508865955427556,0.16771400096968048,-0.09688799442328655,0.07951333583869147,0.19374990463256747,30.493293487130195,-28.537243288250544,0.0882006651309892,5,0.05437493324279785,-0.14625024795532227,-0.44812512397766113,-0.5493752956390381,0.38374996185302734,4,0.05423047321398822,-1.2131100382720181,4.976250171661377,-1.8196889441987922,5.137499809265137,1.2424216736088902,5.081250190734863,0.05423047321398822 4229,2002-05-13,5.0625,5.068749904632568,4.883749961853027,4.96875,4304000.0,0.016821444593128954,2.4823581154464103,-5.76935266154117,52.82775650055725,60.67363956672455,-0.003936827476112903,-0.0772565264456917,-0.33318019923403597,-0.6198221248945037,25.14390473358462,0.18499994277954102,0.1376524951919782,0.06131243705749512,-0.09064728164105418,0.2132721557560444,-0.01466742229177953,0.13729229640676976,0.09885013580322166,61.904738313574725,5.010069163714988,0.07597985934927459,5,-0.03437495231628418,-0.22312498092651367,-0.5318748950958252,-0.6306250095367432,0.34999990463256836,0,0.040493812090084846,1.3925217651714474,4.978750228881836,-1.2131100382720181,4.976250171661377,-1.8196889441987922,5.137499809265137,0.040493812090084846 4230,2002-05-14,5.167500019073486,5.168749809265137,5.074999809265137,5.086249828338623,4719200.0,0.020740744508342956,1.2388120886378646,0.866668701171875,66.26507623783714,60.36489814793836,-0.10575287301502279,-0.16720141012933887,-0.4226734271407828,-0.7072519710446432,24.732534601184916,0.10624980926513672,0.12731826110430688,0.15131244659423793,-0.004266782479923847,0.3068916756683997,0.07352283205715704,0.2291020611313188,-0.283750057220459,98.26835966463742,34.65273649376006,0.07778961453708111,5,-0.1393749713897705,-0.2781250476837158,-0.6368749141693115,-0.6937501430511475,0.2800002098083496,1,0.050556365381557944,2.4823581154464103,5.0625,1.3925217651714474,4.978750228881836,-1.2131100382720181,4.976250171661377,0.050556365381557944 4231,2002-05-15,5.247499942779541,5.291250228881836,5.0900001525878915,5.125,5186400.0,0.015481359150608887,-1.090913819881556,1.5076880641337136,64.75526161909758,60.039718992898415,-0.17057331270585063,-0.230467499726827,-0.4792681597595738,-0.7718523599657594,24.34997467267205,0.20125007629394442,0.12030891692204282,0.21318738460540754,0.03865145865697173,0.38772331055384335,0.12591942163119008,0.300455347579625,-0.36374998092651367,89.26374050714378,24.54722728294567,0.08726796297421777,5,-0.15999984741210938,-0.29062485694885254,-0.7168748378753662,-0.744999885559082,0.0625,2,0.01905667569757008,1.2388120886378646,5.167500019073486,2.4823581154464103,5.0625,1.3925217651714474,4.978750228881836,0.01905667569757008 4232,2002-05-16,5.34375,5.387499809265137,5.226250171661377,5.247499942779541,6436000.0,0.018342078755598124,-1.3243258104536753,0.7857151198321533,67.39975058861384,59.62403204120402,-0.2506597994718689,-0.3110640341658595,-0.5559924765267246,-0.8527652511773933,23.877111587816298,0.16124963760375977,0.11458148933304901,0.2893749475479126,0.07223071611193443,0.5065191789838908,0.18080283182992396,0.39794706326590124,-0.4437000274658205,91.31517170875772,26.34452145846066,0.10857211571798896,5,-0.20812511444091797,-0.29250001907348633,-0.8009374141693115,-0.8399999141693115,-0.13625001907348633,3,0.003274839523940143,-1.090913819881556,5.247499942779541,1.2388120886378646,5.167500019073486,2.4823581154464103,5.0625,0.003274839523940143 4233,2002-05-17,5.364999771118164,5.393750190734863,5.3125,5.362500190734863,4501600.0,0.003976565355445993,1.708320750218549,0.02596965088109546,70.32680279585259,60.74915753223012,-0.2578766365827043,-0.31592503947765227,-0.5625877595807172,-0.8599154635512711,23.37735928874998,0.08125019073486328,0.11187519426477355,0.28993723392486537,0.03809614093647973,0.541778326913251,0.16401668743067255,0.4158577804190582,-0.4357028083801273,94.36266535022271,27.650210158743945,0.1259205464941928,5,-0.22624969482421875,-0.30624961853027344,-0.7693747282028198,-0.8256247043609619,-0.2349996566772461,4,0.017940365578132944,-1.3243258104536753,5.34375,-1.090913819881556,5.247499942779541,1.2388120886378646,5.167500019073486,0.017940365578132944 4234,2002-05-20,5.224999904632568,5.394999980926514,5.193749904632568,5.381249904632568,4032000.0,-0.026095036804897553,1.1904752018933338,-62.510492178557804,57.46549656940054,60.20073961491357,-0.09581548305327736,-0.16633894422148288,-0.4142549410747751,-0.7073651834557575,22.355013028296128,0.2012500762939453,0.10570137580465122,0.13843736648559535,-0.11895436122172232,0.395829094192913,0.009741502631936072,0.2671332303392546,-0.25854668365478517,46.87500465661037,-15.464198898689006,0.12869586385365894,5,-0.08562493324279785,-0.16562485694885254,-0.6074998378753662,-0.6856248378753662,-0.0625,0,0.026315844710424807,1.708320750218549,5.364999771118164,-1.3243258104536753,5.34375,-1.090913819881556,5.247499942779541,0.026315844710424807 4235,2002-05-21,5.059999942779541,5.244999885559082,5.018750190734863,5.226250171661377,3237600.0,-0.03157894064394828,1.2208596423071703,1.06400146484375,51.059079393849444,58.9471091661273,0.07359213108034623,0.002946924065535761,-0.24258693710738832,-0.5326028390555617,20.591701855711754,0.22624969482421875,0.0897870826082805,-0.0291875839233402,-0.28424455773104196,0.22586938988436156,-0.15671607082719152,0.09834090298051112,-0.05069204580688513,10.963395361274845,-47.76706300828319,0.12752848690385105,5,0.07937502861022949,0.029999971389770508,-0.44249987602233887,-0.5206248760223389,0.11875009536743164,1,0.06966402486941403,1.1904752018933338,5.224999904632568,1.708320750218549,5.364999771118164,-1.3243258104536753,5.34375,0.06966402486941403 4236,2002-05-22,5.1912498474121085,5.198750019073486,4.925000190734863,5.087500095367432,7148000.0,0.025938716623872038,3.6105197219690246,-0.6240577997544776,54.88179912791127,59.342168456319,-0.055017161111290847,-0.10804924284238293,-0.36530469975053403,-0.6539465550096564,20.312178648402202,0.27374982833862305,0.09344634108934091,0.08568732738494766,-0.14972434187069172,0.32109899664058705,-0.032018507242872474,0.2033931620127678,0.20375013351440519,56.64888841092406,-1.1828726266875762,0.11770583462781989,5,-0.05187487602233798,-0.09124994277954013,-0.5324997901916495,-0.6518747806549063,-0.09749984741210849,2,0.049361981989264336,1.2208596423071703,5.059999942779541,1.1904752018933338,5.224999904632568,1.708320750218549,5.364999771118164,0.049361981989264336 4237,2002-05-23,5.223750114440918,5.296249866485597,5.125,5.177499771118164,3106400.0,0.0062605861756031,-1.2644627578075365,0.4457875070664027,54.974369126828805,59.99504355110538,-0.0544427365605582,-0.1282213676492301,-0.38759093224327934,-0.6748140381010383,20.07180050252243,0.1712498664855966,0.09136415099429396,0.10618758201599121,-0.12754126923679188,0.3399164332687743,-0.010676843610400333,0.22305200764238275,0.16184987068176238,63.56384192942603,7.244739006638795,0.11686442562639153,5,-0.08437514305114746,-0.12375020980834961,-0.5575001239776611,-0.6843750476837158,-0.20625019073486328,3,0.01651109384045535,3.6105197219690246,5.1912498474121085,1.2208596423071703,5.059999942779541,1.1904752018933338,5.224999904632568,0.01651109384045535 4238,2002-05-24,5.193749904632568,5.247499942779541,5.15749979019165,5.190000057220459,2956800.0,-0.00574304075637444,-1.6181717297822167,0.08107718003175454,57.4490903188402,60.50852508647016,0.010350927906869423,-0.08806763604261114,-0.3478773789194092,-0.6324589985096587,19.364144987657003,0.09000015258789062,0.08463099259276063,0.06687488555908239,-0.1632028723897916,0.29695264350795636,-0.048163993415354156,0.18191376453351893,0.1826380846023561,57.18081571655975,-2.7176288036459084,0.11503887897443678,5,-0.03374981880187988,-0.09375,-0.5065624713897705,-0.6368749141693124,-0.30375003814697177,4,0.0026474274938963482,-1.2644627578075365,5.223750114440918,3.6105197219690246,5.1912498474121085,1.2208596423071703,5.059999942779541,0.0026474274938963482 4239,2002-05-28,5.147500038146973,5.241250038146973,5.099999904632568,5.190000057220459,2753600.0,-0.008904908271448186,-1.0545431215949563,-11.3337995930824,52.87730331717436,59.02099476195208,0.07814367292213387,-0.02986135197312123,-0.2974496814004217,-0.5751753841953668,18.628033348182633,0.1412501335144043,0.10027389535768716,0.012062525749206188,-0.20689007703024132,0.2310151285286537,-0.09741377564051756,0.12153882713892994,0.21986019511795085,59.9326711766616,-0.11134427145412928,0.10947630138972374,5,0.01250004768371582,-0.0475001335144043,-0.4340626001358032,-0.5893750190734863,-0.27500009536743164,1,-0.003399693749658428,-1.6181717297822167,5.193749904632568,-1.2644627578075365,5.223750114440918,3.6105197219690246,5.1912498474121085,-0.003399693749658428 4240,2002-05-29,5.150000095367432,5.15500020980835,5.056250095367432,5.101250171661377,2929600.0,0.000485683769195111,2.3616972923836115,-1.1470565135926578,50.56948944288444,57.44479785348395,0.08146736121184883,-0.02798790464573031,-0.29424631597937356,-0.5657367418071404,17.651680144190625,0.09875011444091797,0.12036041741303727,0.010875082015990856,-0.20635780960909678,0.2281079736410785,-0.09774136379655296,0.11949152782853467,0.20851293704689056,60.606087851141766,3.2486787031809854,0.1086164458125437,5,0.009999990463256836,-0.05000019073486328,-0.4200000762939453,-0.5793750286102295,-0.1100001335144043,2,0.002427147385177797,-1.0545431215949563,5.147500038146973,-1.6181717297822167,5.193749904632568,-1.2644627578075365,5.223750114440918,0.002427147385177797 4241,2002-05-30,5.072500228881836,5.150000095367432,4.958749771118164,5.12624979019165,4915200.0,-0.015048517485525714,2.7777777777777777,-1.1025568292969208,54.7472303452467,56.038962270887595,0.14699060708600342,0.05519695179217443,-0.2110200387502914,-0.4792422529635463,16.65486727979264,0.19125032424926758,0.12950372346636385,-0.06843729019165057,-0.28263986389379525,0.14576528351049411,-0.17553857704272247,0.03866399665942133,0.2773425466988968,33.70382981368733,-29.330797164442735,0.10710128685107216,5,0.08749985694885254,0.027499675750732422,-0.29562509059906006,-0.47812509536743253,-0.0475001335144043,3,0.02094624040826476,2.3616972923836115,5.150000095367432,-1.0545431215949563,5.147500038146973,-1.6181717297822167,5.193749904632568,0.02094624040826476 4242,2002-05-31,5.269999980926514,5.31125020980835,5.071249961853027,5.072500228881836,4401600.0,0.03893538553633813,-1.3999990463270477,-3.674443981157016,62.047566580707716,55.11904713587149,-0.0693652411665715,-0.13359758523677456,-0.40058183342518383,-0.6664277784733574,15.085455474977216,0.24000024795532227,0.12073486482020623,0.11918747425079346,-0.09988529713656646,0.3382602456381534,0.009651088557113496,0.22872385994447342,0.07134594295730157,88.29782197289944,20.273377083632283,0.10953638569367992,5,-0.1099998950958252,-0.1700000762939453,-0.4709373712539673,-0.6556248664855957,-0.25750017166137695,4,-0.033444019272183656,2.7777777777777777,5.072500228881836,2.3616972923836115,5.150000095367432,-1.0545431215949563,5.147500038146973,-0.033444019272183656 4243,2002-06-03,5.167500019073486,5.28000020980835,5.151249885559082,5.243750095367432,4256800.0,-0.01944970820189773,-1.367814579990003,-0.38607682037340624,54.27698831466837,54.76476844090125,0.002428586327207327,-0.02738220006452874,-0.28988179361504773,-0.554424252968257,13.352835383987822,0.12875032424926758,0.10557408735343898,0.013437509536743164,-0.20454331856117403,0.23141833763466035,-0.09555290451221499,0.12242792358570131,0.1655189901473495,59.219854798193296,-9.183005937154775,0.10899041404895843,6,-0.04937481880187988,-0.02812504768371582,-0.36843740940093994,-0.5531249046325684,-0.19750022888183594,0,-0.029027594545481206,-1.3999990463270477,5.269999980926514,2.7777777777777777,5.072500228881836,2.3616972923836115,5.150000095367432,-0.029027594545481206 4244,2002-06-04,5.125,5.21875,5.079999923706055,5.184999942779541,5225600.0,-0.008224483583283315,1.1764708082292707,0.786883708132176,48.17596404032284,54.44442229050941,0.03268953209281733,0.024651377728082124,-0.24043332106231485,-0.50354931493436,12.303048175455043,0.1387500762939453,0.07606254434827964,-0.034312510490417836,-0.2435818732590933,0.17495685227825764,-0.13894719187475602,0.07032217089392034,0.19985863285111627,47.163126803355304,-16.740614066826026,0.10463468138433793,6,-0.006874799728393555,0.014374971389770508,-0.31062495708465576,-0.510624885559082,-0.19000005722045898,1,-0.04585368458817629,-1.367814579990003,5.167500019073486,-1.3999990463270477,5.269999980926514,2.7777777777777777,5.072500228881836,-0.04585368458817629 4245,2002-06-05,5.130000114440918,5.15749979019165,5.099999904632568,5.135000228881836,6486400.0,0.000975632086032796,1.3000305180437934,0.08333532015672063,44.61009801412576,53.303122166755465,0.043206822819150226,0.024760215223940563,-0.23433447470884694,-0.4990425011671906,11.585531814958738,0.05749988555908203,0.039224519656292145,-0.03174989223480207,-0.2383089585741205,0.17480917410451635,-0.13502942540446128,0.07152964093485714,0.18686134956787281,48.581597219873736,-11.613846079141986,0.10327953316965942,6,0.004999876022338867,0.009374856948852539,-0.3106250762939453,-0.515625,-0.4900002479553214,2,-0.05019496411637803,1.1764708082292707,5.125,-1.367814579990003,5.167500019073486,-1.3999990463270477,5.269999980926514,-0.05019496411637803 4246,2002-06-06,5.117499828338623,5.230000019073486,5.101250171661377,5.175000190734863,11064000.0,-0.002436702889558773,-1.861118028218265,11.499809269502194,38.75775437991261,51.50127608376477,0.049333447954789555,0.03761380738446185,-0.21113522558507825,-0.4745964297808616,10.30696912438492,0.12874984741210938,0.02543223866518929,-0.04325017929077113,-0.25049607123643103,0.16399571265488877,-0.14687312526360063,0.060372766682058376,0.19152441020468913,19.27075779280255,-35.46030273658133,0.10362294597282994,6,0.01750016212463379,0.02187514305114746,-0.2981247901916504,-0.5031247138977051,-0.48000001907348633,3,-0.015144087754812019,1.3000305180437934,5.130000114440918,1.1764708082292707,5.125,-1.367814579990003,5.167500019073486,-0.015144087754812019 4247,2002-06-07,5.2224998474121085,5.224999904632568,5.074999809265137,5.098750114440918,6677600.0,0.020517835387514394,1.3301013303309532,-2.152155705009646,43.463307167080174,49.947300178013656,-0.062427489721073925,-0.050585437886343954,-0.3042373573710462,-0.5661603759140021,9.872515638207908,0.15000009536743164,0.034321627410434985,0.04943735599517751,-0.14016471584019818,0.2390394278305532,-0.045363679922510336,0.14423839191286536,0.07884391017503489,71.95109753743121,21.314739223589058,0.09480103591768795,6,-0.08749985694885165,-0.08312487602233798,-0.3893749713897696,-0.5943748950958243,-0.6700000762939444,4,-0.03781709101294539,-1.861118028218265,5.117499828338623,1.3000305180437934,5.130000114440918,1.1764708082292707,5.125,-0.03781709101294539 4248,2002-06-10,5.24875020980835,5.3125,5.207499980926514,5.223750114440918,5513600.0,0.005026397924980053,-2.6521515586257225,0.20202140858963932,51.21640406653296,49.76275581683129,-0.08946365541719814,-0.05857406321707437,-0.32053794226661037,-0.5805018779895867,10.199188270989957,0.10500001907348633,0.028646439671472734,0.062187719345092596,-0.10645008478836893,0.23082552347855412,-0.02213118272163861,0.1465066214118238,-0.32375001907348633,73.1580046338496,21.13516862749735,0.08431890206673097,6,-0.11312532424926758,-0.1093752384185791,-0.40187525749206543,-0.6068751811981201,-0.46125030517578125,0,-0.04501079135024011,1.3301013303309532,5.2224998474121085,-1.861118028218265,5.117499828338623,1.3000305180437934,5.130000114440918,-0.04501079135024011 4249,2002-06-11,5.267499923706055,5.382500171661377,5.25,5.268750190734863,8817600.0,0.003572224462628837,-6.310331219910026,-0.05001049037746286,62.499992818720955,51.08836730303534,-0.09990765429288473,-0.06448438845216398,-0.3217419145941811,-0.5873123957202235,10.579990065870575,0.13374996185302734,0.02050905401938863,0.07068743705749547,-0.09097627223992255,0.2323511463549135,-0.01014441759121354,0.15151929170620448,-0.3347497367858887,62.60158945532079,5.162561125785395,0.0808318546487089,6,-0.09687495231628418,-0.12812495231628418,-0.41374993324279785,-0.6187498569488525,-0.4087500572204581,1,-0.05647843148046827,-2.6521515586257225,5.24875020980835,1.3301013303309532,5.2224998474121085,-1.861118028218265,5.117499828338623,-0.05647843148046827 4250,2002-06-12,5.428750038146973,5.429999828338623,5.296249866485597,5.31125020980835,6270400.0,0.030612267067194887,1.229177014746247,-93.97978642257819,63.808140824328916,52.09513513404447,-0.24301442268875473,-0.21624581452111435,-0.45910045507972086,-0.7344267846301182,10.368455562623394,0.16249990463256836,0.015145792193239416,0.21887505054473877,0.027665485594881467,0.41008461549459607,0.12327026806980967,0.31447983301966786,-0.4780098518371583,99.6479464438024,40.369492584077776,0.09560478247492885,6,-0.17812514305114746,-0.27187514305114746,-0.5724999904632568,-0.7774999141693115,-0.7600002288818359,2,-0.09095097248868111,-6.310331219910026,5.267499923706055,-2.6521515586257225,5.24875020980835,1.3301013303309532,5.2224998474121085,-0.09095097248868111 4251,2002-06-13,5.3474998474121085,5.420000076293945,5.303750038146973,5.413750171661377,3624800.0,-0.014966647969409497,1.952376915671113,-0.5638333705334573,56.80878460773175,51.51304824815825,-0.13259727150349665,-0.1339894663749268,-0.3571101660908278,-0.638491627529624,9.400347403408732,0.125,0.0184502499013659,0.13262486457824618,-0.06773805874301964,0.332987787899512,0.03244340291761283,0.23280632623887954,-0.3680040825805655,76.76057000170562,17.279628260237615,0.10018146166063296,6,-0.0950000286102286,-0.1906249523162833,-0.49124979972839267,-0.6962497234344474,-0.7399997711181632,3,-0.1323048155427068,1.229177014746247,5.428750038146973,-6.310331219910026,5.267499923706055,-2.6521515586257225,5.24875020980835,-0.1323048155427068 4252,2002-06-14,5.361249923706055,5.361249923706055,5.137499809265137,5.337500095367432,4573600.0,0.0025713093382508934,17.84225108920433,-0.3584862203732579,59.38375035862945,52.080466253042815,-0.14755982153067926,-0.1542708155663135,-0.35074167011230006,-0.6385052742789838,7.474795878336689,0.22375011444091797,0.02612235048389344,0.14549994468688965,-0.057369845467981406,0.3483697348417607,0.04406504960945412,0.24693483976432518,-0.3547239150640866,76.49576063265283,16.03302266497004,0.10143489507743532,6,-0.1087501049041748,-0.2043750286102295,-0.4656248092651367,-0.7043747901916513,-0.848750114440918,4,-0.13499652594830225,1.952376915671113,5.3474998474121085,1.229177014746247,5.428750038146973,-6.310331219910026,5.267499923706055,-0.13499652594830225 4253,2002-06-17,5.461249828338623,5.5,5.360000133514403,5.363749980926514,3564000.0,0.018652348996153867,-1.666675749318773,4.1052864055253275,66.5785809635104,54.125201466730324,-0.2251905155267755,-0.26002163066270434,-0.43118195081935795,-0.7270616034392043,5.682829544024787,0.1399998664855966,0.038385575405261996,0.2406873464584347,0.019198036868929513,0.4621766560479399,0.12994269166368166,0.35143200125318774,-0.4293153905148559,89.31030309726947,27.5916218483628,0.11074465479475264,6,-0.1737499237060547,-0.2693748474121094,-0.5187497138977051,-0.8043746948242196,-0.5850000381469727,0,-0.16639964949138963,17.84225108920433,5.361249923706055,1.952376915671113,5.3474998474121085,1.229177014746247,5.428750038146973,-0.16639964949138963 4254,2002-06-18,5.362500190734863,5.491250038146973,5.317500114440918,5.489999771118164,3646400.0,-0.018081875158199923,1.6730733961779702,-1.3076900504714581,60.19185091029011,55.85650734408192,-0.09969229626293874,-0.15857275040793084,-0.3166391967358324,-0.618923150599465,4.748943721720725,0.1737499237060547,0.02215871318230711,0.13506269454956055,-0.0953623126765093,0.3654877017756304,0.01985019093652518,0.2502751981625959,-0.2931205079369974,62.06903809170527,0.2009620225697475,0.11521250361303496,6,-0.07500028610229492,-0.1706252098083496,-0.42968761920928955,-0.7056250572204599,-0.5737500190734863,1,-0.10722615676466729,-1.666675749318773,5.461249828338623,17.84225108920433,5.361249923706055,1.952376915671113,5.3474998474121085,-0.10722615676466729 4255,2002-06-19,5.412499904632568,5.478750228881836,5.324999809265137,5.387499809265137,3100800.0,0.009323955639962911,-1.0500042915316954,-0.19607982467294474,66.74875470318877,58.966618491112605,-0.11779237403286213,-0.1905812071619719,-0.3482063837713394,-0.6590881118861258,5.045980726390361,0.15375041961669922,0.02660740387056748,0.1674374103546139,-0.06298757383597575,0.39786239454520356,0.052224918259319075,0.28264990244990873,-0.3086705964585317,75.86205535780526,10.000481528320208,0.11521249209529487,6,-0.125,-0.19999980926513672,-0.4787498712539673,-0.755624771118165,-0.5037498474121094,2,-0.10230947767278775,1.6730733961779702,5.362500190734863,-1.666675749318773,5.461249828338623,17.84225108920433,5.361249923706055,-0.10230947767278775 4256,2002-06-20,5.447500228881836,5.46875,5.401249885559082,5.452499866485597,5181600.0,0.006466572723504482,2.6000152588278675,-0.19998474126918048,60.410566370384515,60.849647291479755,-0.11293579271309095,-0.21649962101510667,-0.3702738357069375,-0.6852077214753667,5.056472733117625,0.06750011444091797,0.04586694328705221,0.18962521553039569,-0.05618449730499453,0.4354349283657859,0.06672035911270058,0.3125300719480908,-0.31197726536172254,85.51731213941264,21.564578255463402,0.12290485641769501,6,-0.12875032424926758,-0.2350001335144043,-0.4887502193450928,-0.7906250953674325,-0.3112502098083496,3,-0.14295555518986125,-1.0500042915316954,5.412499904632568,1.6730733961779702,5.362500190734863,-1.666675749318773,5.461249828338623,-0.14295555518986125 4257,2002-06-21,5.309999942779541,5.4962501525878915,5.257500171661377,5.487500190734863,5609600.0,-0.02524098766867211,1.448715597451967,35.50262279446198,58.02815781442747,61.606508819023595,0.04278048213056618,-0.07610853058381828,-0.21927781203406482,-0.5380591624065385,5.315338059289959,0.23874998092651456,0.0682196721203363,0.04781243801116908,-0.1985023023592669,0.29412717838160507,-0.07534493217404936,0.17096980819638752,-0.14531881634103705,21.649405477043963,-41.12976817628347,0.12315737018521805,6,0.008749961853027344,-0.09749984741210938,-0.28781235218048096,-0.5937497615814209,-0.2975001335144043,4,-0.13229752807075723,2.6000152588278675,5.447500228881836,-1.0500042915316954,5.412499904632568,1.6730733961779702,5.362500190734863,-0.13229752807075723 4258,2002-06-24,5.207499980926514,5.307499885559082,5.03125,5.307499885559082,6032000.0,-0.01930319453061491,4.525002980235081,0.563378957407084,54.35355775613432,60.70134936762508,0.1551270149927202,0.028959119122353272,-0.10641128762258312,-0.42842485786818774,6.010869042564323,0.278749942779541,0.09797592573942282,-0.055375027656555,-0.30096115177577865,0.19021109646266865,-0.17816808971616727,0.06741803440305727,0.29250001907348633,37.903209266839966,-25.742090226004755,0.12279306205961205,6,0.05812501907348633,0.005000114440917969,-0.11406254768371582,-0.44312500953674316,-0.5,0,-0.1334613872696977,1.448715597451967,5.309999942779541,2.6000152588278675,5.447500228881836,-1.0500042915316954,5.412499904632568,-0.1334613872696977 4259,2002-06-25,5.130000114440918,5.28000020980835,5.112500190734863,5.236249923706055,3970400.0,-0.014882355596630648,-1.371687450628245,1.0624991059294757,50.0,59.1671114982552,0.23587630478129284,0.11075940590693545,-0.018466017270677426,-0.34508699422207023,6.715947407264511,0.16750001907348633,0.11446088203745841,-0.13199989795684797,-0.3794345791975262,0.11543478328383028,-0.2557172385771871,-0.008282557336508845,0.36625003814697354,21.236576782037254,-42.483606684925626,0.12371734062033908,6,0.13562488555908203,0.08249998092651367,-0.03125,-0.328125,-0.6150002479553214,1,-0.049463999724865926,4.525002980235081,5.207499980926514,1.448715597451967,5.309999942779541,2.6000152588278675,5.447500228881836,-0.049463999724865926 4260,2002-06-26,5.162499904632568,5.18874979019165,4.894999980926514,5.101250171661377,3420000.0,0.00633524161143062,4.1648543282330746,-0.5764691098724543,52.163465285795105,58.650964906928905,0.18063261818712473,0.08352653383221131,-0.042506422822719436,-0.3699437318807224,7.510515469630498,0.2937498092651367,0.12017677486956035,-0.10012509822845495,-0.3464291913209747,0.14617899486406483,-0.22327714477471527,0.023026948317805385,0.32445024490356555,44.49061909901787,-23.825502425741014,0.12315204654626004,6,0.03500008583068848,0.03500008583068848,-0.0631248950958252,-0.3162498474121094,-0.8937497138977051,2,-0.07239704404368263,-1.371687450628245,5.130000114440918,4.525002980235081,5.207499980926514,1.448715597451967,5.309999942779541,-0.07239704404368263 4261,2002-06-27,5.178750038146973,5.300000190734863,5.083749771118164,5.163750171661377,6188000.0,0.003147725678371849,-1.4714239393138475,0.2448968470221876,47.70040442805617,57.35281535908743,0.15413718442815583,0.07973242487273069,-0.05049810607227556,-0.37774004000982586,7.500848951061095,0.21625041961669922,0.11367205678353187,-0.0891874551773073,-0.3224639948097954,0.14408908445518076,-0.20582572499355134,0.027450814638936727,0.28452210464477634,47.19334323621052,-19.809411951600076,0.11663826981624419,6,0.01874995231628418,0.01874995231628418,-0.06406259536743164,-0.33249998092651367,-1.0837502479553232,3,-0.052136129169718215,4.1648543282330746,5.162499904632568,-1.371687450628245,5.130000114440918,4.525002980235081,5.207499980926514,-0.052136129169718215 4262,2002-06-28,5.09375,5.21999979019165,5.077499866485597,5.18874979019165,10946400.0,-0.016413234375256103,-1.2352919177073103,-6.333375719235782,42.326720402922795,54.658164185688804,0.22037693980553463,0.15900342387390953,0.04008926905046728,-0.28483433458994867,8.542212743194913,0.1424999237060538,0.09002926348630513,-0.1653749942779541,-0.4112971299719783,0.08054714141607011,-0.28833606212496576,-0.04241392643094244,0.3467912563171396,48.18183394503367,-17.29701380814084,0.12296106784701193,6,0.10187506675720215,0.10374999046325684,0.025937438011169434,-0.24749994277954102,-0.8712501525878915,4,0.008343562026696727,-1.4714239393138475,5.178750038146973,4.1648543282330746,5.162499904632568,-1.371687450628245,5.130000114440918,0.008343562026696727 4263,2002-07-01,5.017499923706055,5.122499942779541,4.993750095367432,5.099999904632568,3722400.0,-0.01496934013132667,1.0196045432276064,0.8684227697774922,38.29039938178685,52.224669571410665,0.2537455441516565,0.23551463885090484,0.12087376797666494,-0.19962463897956084,9.764495848192558,0.12874984741210938,0.07582944672728154,-0.23412506580352765,-0.5001411306657113,0.031890999058656,-0.3671330982346195,-0.10111703337243583,0.4012196815954603,30.24688378248231,-34.12548714851198,0.13300803243109202,7,0.17812514305114746,0.18000006675720215,0.10218751430511475,-0.1712498664855957,-0.7887496948242179,0,-0.0009965350307817866,-1.2352919177073103,5.09375,-1.4714239393138475,5.178750038146973,4.1648543282330746,5.162499904632568,-0.0009965350307817866 4264,2002-07-02,4.889999866485597,5.068749904632568,4.8400001525878915,5.03125,9252800.0,-0.025411073076067603,1.1156052029838355,1.7121232263098467,23.94195202707104,47.46835816295313,0.3432716241098426,0.3631239332744878,0.2501097730976083,-0.06561171650729403,10.843309204908177,0.22874975204467685,0.05288282799187716,-0.34987511634826607,-0.6570212964024247,-0.042728936294107456,-0.5034482063753458,-0.19630202632118632,0.5077709538409181,10.869502119851994,-47.01492313072931,0.15357309002707942,7,0.2781252861022949,0.2800002098083487,0.24000012874603183,-0.04374980926513761,-0.4837498664855966,1,-0.03732104101062972,1.0196045432276064,5.017499923706055,-1.2352919177073103,5.09375,-1.4714239393138475,5.178750038146973,-0.03732104101062972 4265,2002-07-03,4.872499942779541,4.9650001525878915,4.802499771118164,4.90500020980835,5044800.0,-0.0035787166020175842,1.1311504114865916,0.23009016855544784,25.5154635374345,43.59112451484758,0.3085661782644431,0.37981687522245533,0.26877510230982615,-0.0426524712387053,12.026926787804197,0.16250038146972745,0.009750672839357044,-0.3545000314712521,-0.7002062657706896,-0.00879379717181461,-0.5273531486209704,-0.1816469143215338,0.4918046374826561,14.070374395926905,-39.71506589309776,0.17285311714971854,7,0.27687501907348633,0.278749942779541,0.2575000524520874,-0.02624988555908203,-0.5299997329711905,2,-0.07337097598609854,1.1156052029838355,4.889999866485597,1.0196045432276064,5.017499923706055,-1.2352919177073103,5.09375,-0.07337097598609854 4266,2002-07-05,5.039999961853027,5.051249980926514,4.877500057220459,4.877500057220459,2056000.0,0.03437660770457285,-1.1384618544721483,-4.999955984623962,35.706338679002684,41.110922388689275,0.0862539152003432,0.21735707411100158,0.10904508904230603,-0.2055598406328656,13.42067208406994,0.17875003814697266,-0.019024978722100627,-0.18312501907348633,-0.5356689210132464,0.1694188828662737,-0.3593969700433659,-0.006853068103606752,0.2793602336776475,56.88627063105825,5.72677263776059,0.17627195096987988,7,0.014999866485595703,0.11124992370605469,0.09000003337860107,-0.19374990463256836,-0.783750057220459,4,-0.15302574939595892,1.1311504114865916,4.872499942779541,1.1156052029838355,4.889999866485597,1.0196045432276064,5.017499923706055,-0.15302574939595892 4267,2002-07-08,5.025000095367432,5.113749980926514,4.981249809265137,5.052499771118164,4192800.0,-0.002976164007763349,-1.304345843025546,-0.16922887316711024,29.00121005354349,38.293994866179176,0.06322374358477045,0.22851836322559826,0.12793231542001848,-0.18540915591883333,14.691378190883398,0.13250017166137695,-0.06297075042321865,-0.18824989795684832,-0.5517611328976342,0.17526133698393753,-0.37000551542724125,-0.006494280486455395,0.25301126621024217,69.53131402839266,22.239365874572748,0.18175561747039298,7,0.02624988555908203,0.1262497901916504,0.10499989986419678,-0.17875003814697266,-0.7375001907348633,0,-0.1850746840847134,-1.1384618544721483,5.039999961853027,1.1311504114865916,4.872499942779541,1.1156052029838355,4.889999866485597,-0.1850746840847134 4268,2002-07-09,5.012499809265137,5.216249942779541,5.002500057220459,5.0037498474121085,5872800.0,-0.002487619077623293,-37.00152594099695,-0.31818418269150633,31.627283185601485,36.252581886801565,0.050460854194085414,0.23443127769905026,0.14348919547335282,-0.16821753943052808,15.444722090243058,0.21374988555908203,-0.10370968623185117,-0.18893766403198242,-0.562798500398265,0.1849231723343001,-0.37586808221512413,-0.0020072458488407108,0.2274706250757763,50.755275170941005,5.112248218882712,0.18693041818314143,7,0.03875017166137695,0.1387500762939453,0.1175001859664917,-0.16624975204467773,-0.6087498664855957,1,-0.15760598342423615,-1.304345843025546,5.025000095367432,-1.1384618544721483,5.039999961853027,1.1311504114865916,4.872499942779541,-0.15760598342423615 4269,2002-07-10,4.96999979019165,5.142499923706055,4.912499904632568,5.014999866485597,4793600.0,-0.008478807120337217,-1.875002980235081,-5.142888283378326,26.58731159899284,33.41078703271243,0.07585499910693105,0.2672000447472076,0.18962240994326152,-0.11968885921779027,15.951857539912556,0.23000001907348633,-0.13660919401211125,-0.21656267642974836,-0.6028242406403512,0.1696988877808545,-0.4096934585350498,-0.023431894324446922,0.24625015258789062,40.48337149949809,-1.281915241228262,0.1931307821053014,7,0.08125019073486328,0.18125009536743164,0.15875029563903809,-0.1237497329711914,-0.42999982833862305,2,-0.14914478724378977,-37.00152594099695,5.012499809265137,-1.304345843025546,5.025000095367432,-1.1384618544721483,5.039999961853027,-0.14914478724378977 4270,2002-07-11,4.934999942779541,5.125,4.764999866485597,5.051249980926514,12320800.0,-0.007042223116625057,1.7298580426812005,2.583329801212173,22.883587671667655,30.653362948669255,0.08402655484911747,0.27754250255161317,0.2246998710500927,-0.08002016522138877,16.417126614311982,0.3600001335144034,-0.16167506247919317,-0.2268750190734865,-0.6110706673411155,0.15732062919414247,-0.41897284320730144,-0.034777194939671574,0.28125,37.6731407316608,1.3826155333366046,0.19209782413381454,7,0.05749988555908203,0.19749999046325684,0.19375014305114746,-0.08874988555908203,-0.31750011444091797,3,-0.10714284679033514,-1.875002980235081,4.96999979019165,-37.00152594099695,5.012499809265137,-1.304345843025546,5.025000095367432,-0.10714284679033514 4271,2002-07-12,4.639999866485597,4.961249828338623,4.639999866485597,4.927499771118164,11695200.0,-0.059777118483164804,-1.2347830846315824,2.4731166476615427,19.61450796026142,28.12978378837355,0.3291855334511,0.5447504045080303,0.5176407502187548,0.2183000883270756,17.064609767038956,0.32124996185302646,-0.18536382752676506,-0.48650009632110525,-0.9251581246367433,-0.0478420680054672,-0.7058291104789243,-0.2671710821632862,0.5311250686645499,0.0,-36.56689987331485,0.21932901415781905,7,0.28812503814697177,0.43000006675720126,0.4971876144409171,0.2062501907348624,0.0799999237060538,4,-0.06411630716329664,1.7298580426812005,4.934999942779541,-1.875002980235081,4.96999979019165,-37.00152594099695,5.012499809265137,-0.06411630716329664 4272,2002-07-15,4.637499809265137,4.647500038146973,4.300000190734863,4.618750095367432,10711200.0,-0.0005388054509478657,16.93539654217683,-0.06521641779905184,21.57106538019734,26.272080010419156,0.2907342374011952,0.5167424656758914,0.516841474917479,0.22545678165157312,19.229486762277258,0.3474998474121094,-0.21723471610679912,-0.4528126478195187,-0.9278355297484122,0.022210234109374838,-0.6903240887839655,-0.21530120685507192,0.4875001907348633,36.834893300338535,0.41897441964181326,0.23751144096444674,7,0.12062525749206543,0.2625002861022949,0.49968767166137695,0.20875024795532227,-0.004999637603759766,0,-0.08221022540440415,-1.2347830846315824,4.639999866485597,1.7298580426812005,4.934999942779541,-1.875002980235081,4.96999979019165,-0.08221022540440415 4273,2002-07-16,4.552499771118164,4.643750190734863,4.5,4.5625,9047200.0,-0.01832884994995654,-1.5000082928366476,-0.5333536786958623,21.41088057167569,25.990849848708564,0.338426571822132,0.5588215615096583,0.5965193185591975,0.31314957652454023,20.739458595087502,0.14375019073486328,-0.25042891219301655,-0.4923751831054686,-0.9912536359025914,0.006503269691654268,-0.7418144095040304,-0.2429359567069067,0.4570002555847168,29.9702861023856,-8.020138307513434,0.24943922639856142,7,0.20562529563903809,0.3475003242492676,0.5846877098083496,0.2937502861022949,0.23000001907348633,1,-0.05820974844783078,16.93539654217683,4.637499809265137,-1.2347830846315824,4.639999866485597,1.7298580426812005,4.934999942779541,-0.05820974844783078 4274,2002-07-17,4.787499904632568,4.789999961853027,4.543749809265137,4.548749923706055,17908800.0,0.05162002093998663,1.0205132819881804,-23.874451649818806,34.5360897719756,26.993141652546463,0.09762398937496997,0.2935875112440538,0.3614776083771307,0.08241568217403294,22.295744073921796,0.24625015258789062,-0.2677475159963034,-0.22862503528594935,-0.7165860959610928,0.2593360253891941,-0.4726055656235211,0.01535549505162237,0.12267014503478979,59.09088807328844,21.01709067598283,0.24398053033757186,7,-0.02937483787536621,0.11250019073486328,0.3500000238418579,0.058750152587890625,-0.10124969482421875,2,-0.08015665159213814,-1.5000082928366476,4.552499771118164,16.93539654217683,4.637499809265137,-1.2347830846315824,4.639999866485597,-0.08015665159213814 4275,2002-07-18,4.858749866485597,4.981249809265137,4.724999904632568,4.738749980926514,10049600.0,0.014882498855840032,-2.474574079462063,0.5026173618670086,37.37672305569949,27.178739916623883,0.027064594850547685,0.18838340634471962,0.28903856398629824,0.016408522836978356,23.567391844916152,0.25624990463256836,-0.2734771404994447,-0.1296875715255732,-0.584677526380756,0.3253023833296096,-0.3571825489531646,0.0978074059020182,-0.5587496757507333,82.01834695426014,43.235154336617505,0.2274949774275915,7,-0.10062479972839444,0.04125022888183505,0.2962501049041739,-0.012499809265137607,-0.2337498664855966,3,-0.06560327520278908,1.0205132819881804,4.787499904632568,-1.5000082928366476,4.552499771118164,16.93539654217683,4.637499809265137,-0.06560327520278908 4276,2002-07-19,4.668749809265137,4.806250095367432,4.631249904632568,4.78125,7571200.0,-0.03910472085238037,1.153843445191732,-0.9375024835292272,34.517301974539535,27.791639018956783,0.17753435872060752,0.3341838366447689,0.47380383433382356,0.21111869645973158,25.0165838289984,0.22749996185302823,-0.2569302159632736,-0.28075010776519793,-0.7023920745043721,0.14089185897397627,-0.4915710911347855,-0.06992912439561039,-0.3551246261596681,54.12841468092314,15.851080903628912,0.2108209833695871,7,0.08937525749206543,0.23125028610229492,0.5350000858306885,0.19500017166137695,0.05375003814697177,4,-0.01097723866565048,-2.474574079462063,4.858749866485597,1.0205132819881804,4.787499904632568,-1.5000082928366476,4.552499771118164,-0.01097723866565048 4277,2002-07-22,4.607500076293945,4.821249961853027,4.481249809265137,4.630000114440918,7248000.0,-0.013119086580660522,-1.4727232373534378,0.2,34.89871733446114,28.15513170216341,0.19370370577930984,0.3584852886748777,0.5341974763125803,0.27575229727498574,26.772302111871856,0.3400001525878906,-0.24454527981743812,-0.306874847412109,-0.7190047638034303,0.10525506897921222,-0.5129398056077692,-0.10080988921644884,-0.28052240066528356,25.25005340576172,-13.462973209550995,0.2060649581956606,7,0.11374998092651367,0.29250001907348633,0.5971872806549072,0.25624990463256836,-0.08750009536743164,0,0.02441664938358379,1.153843445191732,4.668749809265137,-2.474574079462063,4.858749866485597,1.0205132819881804,4.787499904632568,0.02441664938358379 4278,2002-07-23,4.512499809265137,4.672500133514403,4.43625020980835,4.5974998474121085,9110400.0,-0.020618614314863448,1.0106324264658215,3.777773068282926,35.75471789779995,29.17373240203087,0.23503690542503897,0.420297063135207,0.6271394935568324,0.3745963475198373,27.45813197719929,0.2362499237060538,-0.25796372759354824,-0.3671251058578493,-0.7921879790854414,0.057937767369742765,-0.5796565424716453,-0.15459366924405327,-0.17243669096374514,13.9907624763003,-27.07754054390163,0.2125314366137959,7,0.20000028610229492,0.3875002861022949,0.6921875476837158,0.35125017166137695,-0.1274995803832999,1,0.026592879217380405,-1.4727232373534378,4.607500076293945,1.153843445191732,4.668749809265137,-2.474574079462063,4.858749866485597,0.026592879217380405 4279,2002-07-24,4.87624979019165,4.883749961853027,4.3125,4.446249961853027,8740800.0,0.08060941746294503,1.5674145684946845,-5.058819239529274,50.11218688531887,32.19913231465878,-0.16026343303360147,0.038537882301540094,0.2628157142394496,0.015087980172030058,27.79820979081784,0.5712499618530273,-0.25641377902013573,0.00931239128112793,-0.3991060755201188,0.41773085808237465,-0.19489684211949587,0.21352162468175173,0.10500001907348633,84.29905809036914,38.17095322971071,0.20420923340062347,7,-0.2356247901916504,0.021875381469726562,0.3634376525878906,0.10500025749206543,-0.3899998664855957,2,-0.019225840355548196,1.0106324264658215,4.512499809265137,-1.4727232373534378,4.607500076293945,1.153843445191732,4.668749809265137,-0.019225840355548196 4280,2002-07-25,4.788750171661377,4.897500038146973,4.706250190734863,4.84375,7655200.0,-0.017944039435033643,1.3538456572580526,-0.12790662859360705,42.105269466568664,34.69810581535959,-0.10693653227622235,0.10182190268167446,0.34532796835665636,0.10973652539331091,27.196281765818153,0.19124984741210938,-0.26299718301709696,-0.05949974060058594,-0.44450785088748024,0.32550836968630836,-0.25200379574403264,0.13300431454286077,0.17912464141845685,81.41028044543923,35.12932620707388,0.192504055143447,7,-0.14812517166137695,0.109375,0.45093727111816406,0.20749974250793457,-0.27500009536743164,3,-0.021404324339072134,1.5674145684946845,4.87624979019165,1.0106324264658215,4.512499809265137,-1.4727232373534378,4.607500076293945,-0.021404324339072134 4281,2002-07-26,4.908750057220459,4.96750020980835,4.75,4.801249980926514,4318400.0,0.025058706605579628,-1.0714301933233727,-1.9545529420944487,46.5733223062249,37.47613436269599,-0.20652327285033145,-0.041574382848232005,0.21905326766040822,0.0009491647908843603,27.211581807586192,0.2175002098083496,-0.25927189785625515,0.07400014400482213,-0.27989051663895825,0.4278908046486025,-0.1029451863170685,0.25094547432671277,-0.596250057220459,91.03051392837253,45.72052542418015,0.17694533032189025,7,-0.2618751525878906,-0.010624885559082031,0.341249942779541,0.0943748950958252,-0.5762500762939453,4,-0.057804951140887795,1.3538456572580526,4.788750171661377,1.5674145684946845,4.87624979019165,1.0106324264658215,4.512499809265137,-0.057804951140887795 4282,2002-07-29,5.136250019073486,5.199999809265137,4.911250114440918,4.926249980926514,7752800.0,0.046345802740229036,-1.4062497516470767,1.953487340536896,53.237416174568956,41.01241609635078,-0.39765290311554224,-0.2800873190077082,-0.015310214742211059,-0.2166159556587992,26.839969414037,0.29124975204467773,-0.243585526972522,0.2993751049041746,-0.061505194489188675,0.6602554042975379,0.11893495520749298,0.4798152546008563,-0.8106500148773197,92.81692350509503,46.20481136918284,0.18044014969668182,7,-0.38000011444091797,-0.23812484741210938,0.12937498092651367,-0.08312511444091797,-0.6212501525878897,0,-0.0805549126551307,-1.0714301933233727,4.908750057220459,1.3538456572580526,4.788750171661377,1.5674145684946845,4.87624979019165,-0.0805549126551307 4283,2002-07-30,5.012499809265137,5.148749828338623,4.900000095367432,5.106249809265137,8585600.0,-0.024093494154062367,1.7832132015173423,-0.44642849033383136,51.06649994316245,42.849128337593775,-0.22550380981075246,-0.16520084517311684,0.09931192689644774,-0.08628402510856681,26.107241958084003,0.2487497329711914,-0.19740539333753837,0.17587490081787127,-0.18448508424931465,0.5362348858850572,-0.004305091715721687,0.35605489335146423,-0.6519238128662117,78.87323489621335,30.18522913430671,0.18017999253359315,7,-0.25624990463256836,-0.20874977111816406,0.2531251907348633,0.04875016212463379,-0.47499990463256836,1,-0.0982543335818753,-1.4062497516470767,5.136250019073486,-1.0714301933233727,4.908750057220459,1.3538456572580526,4.788750171661377,-0.0982543335818753 4284,2002-07-31,4.707499980926514,4.988749980926514,4.599999904632568,4.974999904632568,12416800.0,-0.06084784836796586,1.6355930559596548,2.85333251953125,44.97237610979248,43.693089788048546,0.07482308365440282,0.13220367216679563,0.3959646660703555,0.22111587998992377,25.13440661942896,0.41249990463256836,-0.16195460442194687,-0.11999993324279767,-0.48389431202783406,0.2438944455422387,-0.3019471226353163,0.061947256149720964,-0.3133470320129401,17.916682230104165,-30.83594219696827,0.1819471893925184,7,0.04874992370605469,0.09250020980834961,0.5315625667572021,0.40000009536743164,0.14874982833862305,2,-0.0685076480831347,1.7832132015173423,5.012499809265137,-1.4062497516470767,5.136250019073486,-1.0714301933233727,4.908750057220459,-0.0685076480831347 4285,2002-08-01,4.514999866485597,4.690000057220459,4.487500190734863,4.671249866485597,12692800.0,-0.040892217784572304,1.0903170868568133,0.5841123161279742,47.106481277075964,45.09188748833037,0.23851700991950242,0.31257332609566735,0.5830279800532212,0.41496097725493897,24.101541487521477,0.2199997901916504,-0.12201214085044843,-0.29462504386901767,-0.6834780879084015,0.09422800017036614,-0.4890515658887091,-0.1001985218493262,-0.08861304315796037,3.8596056805558656,-48.95066614460128,0.19442652201969182,8,0.24125003814697177,0.2850003242492667,0.7240626811981192,0.5968751907348624,0.4512500762939444,3,-0.006367650859294582,1.6355930559596548,4.707499980926514,1.7832132015173423,5.012499809265137,-1.4062497516470767,5.136250019073486,-0.006367650859294582 4286,2002-08-02,4.268750190734863,4.3737502098083505,3.9812500476837163,4.3737502098083505,34958400.0,-0.05454035061631357,6.476192206211479,0.6720001220703182,42.32969941845196,45.91755216432935,0.47165985042953196,0.524997217866142,0.816636093481387,0.6612371536663977,24.091600679748666,0.5337498188018803,-0.11747063413091485,-0.5023122310638426,-0.9443084835669291,-0.0603159785607561,-0.7233103573153858,-0.28131410481229935,0.9312496185302734,23.589759942032213,-29.950744369063106,0.22099812625154314,8,0.321874737739563,0.37187492847442627,0.9287497997283936,0.8431248664855957,0.7274999618530282,4,0.0573938212854066,1.0903170868568133,4.514999866485597,1.6355930559596548,4.707499980926514,1.7832132015173423,5.012499809265137,0.0573938212854066 4287,2002-08-05,4.0949997901916495,4.291250228881837,4.083749771118163,4.206250190734863,15316000.0,-0.04070287385762972,-2.1028004064243424,1.0595274317555319,40.822467152756815,46.48063541488011,0.6314730408562843,0.6593048644184618,0.9744175541930717,0.8345628215762746,24.511655213978674,0.20750045776367365,-0.12784537159301212,-0.6295626163482675,-1.148122276569942,-0.11100295612659306,-0.8888424464591047,-0.3702827862374303,1.0806250238418587,9.743020460708399,-44.84656743585948,0.2592798301108371,8,0.49562513828277677,0.5056251287460336,1.1025002002716073,1.0475001335144052,0.9812502861022958,0,0.057997607546580454,6.476192206211479,4.268750190734863,1.0903170868568133,4.514999866485597,1.6355930559596548,4.707499980926514,0.057997607546580454 4288,2002-08-06,4.2224998474121085,4.28125,4.1212501525878915,4.122499942779541,9175200.0,0.031135546704018635,-2.1219639276692916,-0.8988723109695573,38.15513383730793,45.152073965101124,0.5123941581692097,0.4949623799633631,0.8330680183960224,0.7071954956379782,25.62084016108313,0.1862502098083505,-0.116061759772494,-0.46256256103515714,-1.0084078146309912,0.08328269256067689,-0.7354851878330741,-0.18963993423724013,0.929237471294404,23.945391137832804,-28.83245307540781,0.27292262679791685,8,0.3681250810623178,0.37625014781951993,0.974062681198121,0.930000066757203,0.7487502098083505,1,0.06927176545731695,-2.1028004064243424,4.0949997901916495,6.476192206211479,4.268750190734863,1.0903170868568133,4.514999866485597,0.06927176545731695 4289,2002-08-07,4.228750228881837,4.2849998474121085,3.9812500476837163,4.266250133514403,9548000.0,0.0014802561742091047,7.1000667577965135,-0.3749994039529694,36.422422607999,44.52064653637116,0.45218949905569517,0.45358779516470094,0.814246241628541,0.6985408416828802,26.497505771186518,0.3037497997283922,-0.10067712740332979,-0.4192497014999379,-0.9839680555667272,0.14546865256685138,-0.7016088785333325,-0.13689052446654326,0.8995773444042197,34.92066001662463,-13.573585989546096,0.2823591770333947,8,0.36187469959258944,0.3699997663497916,0.9678122997283927,0.9237496852874747,0.8812499046325666,2,0.07301203879151097,-2.1219639276692916,4.2224998474121085,-2.1028004064243424,4.0949997901916495,6.476192206211479,4.268750190734863,0.07301203879151097 4290,2002-08-08,4.40625,4.461249828338623,4.1962499618530265,4.293749809265137,10514400.0,0.04197452237918009,1.3820229053440167,-3.000012715690032,44.31202985300396,44.269391819346616,0.2399605824859341,0.24711400550296503,0.6258978464756009,0.5203431016512061,26.53303618005221,0.2649998664855966,-0.07512190510000671,-0.21531243324279803,-0.7729205938846508,0.3422957273990548,-0.4941165135637249,0.06349164707812882,0.6991360227740095,88.541697193365,39.076376474486175,0.2788040803209265,8,0.18437492847442627,0.19249999523162842,0.762812614440918,0.7462499141693115,0.8400001525878915,3,0.10212761628712319,7.1000667577965135,4.228750228881837,-2.1219639276692916,4.2224998474121085,-2.1028004064243424,4.0949997901916495,0.10212761628712319 4291,2002-08-09,4.3425002098083505,4.434999942779541,4.262499809265137,4.398749828338623,6368000.0,-0.014468037490303454,1.679616900239993,-0.49999576145466085,44.264072011908155,43.272353579050964,0.2402004943175271,0.30296633765990055,0.6803329939550835,0.5834163153319034,26.120451662393542,0.1725001335144043,-0.10286478337291172,-0.2641872406005854,-0.8354302199997194,0.30705573879854864,-0.5498087303001524,0.021434249098981617,0.7404030934638532,75.26048483433642,21.79305623473151,0.28562148969956724,8,0.22249972820281894,0.2562497854232779,0.8078122138977042,0.8087496757507315,0.6812496185302725,4,0.14363838867810186,1.3820229053440167,4.40625,7.1000667577965135,4.228750228881837,-2.1219639276692916,4.2224998474121085,0.14363838867810186 4292,2002-08-12,4.256249904632568,4.332499980926514,4.166250228881837,4.332499980926514,5966400.0,-0.019861900059548576,3.3606448708006873,1.3555661049133847,44.43237573587293,42.535228667129914,0.210647264029995,0.37860094604955563,0.7497073911587506,0.6683818407846456,24.787978216942424,0.17624998092651367,-0.11326601743433873,-0.3313750505447386,-0.9233570150154158,0.26060691392593816,-0.6273660327800767,-0.03538406830940044,0.8046203335278657,57.29166304485496,-1.1209958154105308,0.2959909822353384,8,0.2287501096725464,0.34250009059906006,0.8468749523162842,0.8949999809265137,0.877500057220459,0,0.1738620298469542,1.679616900239993,4.3425002098083505,1.3820229053440167,4.40625,7.1000667577965135,4.228750228881837,0.1738620298469542 4293,2002-08-13,4.287499904632568,4.43874979019165,4.203750133514403,4.2587499618530265,6122400.0,0.0073421440705319085,-2.3873922173077475,-0.377048052630274,35.047621954055074,41.43247820538131,0.07346671049724485,0.344123267930609,0.7049010519351855,0.636654420289398,23.206586968896552,0.23499965667724698,-0.14361256228621055,-0.2868750572204588,-0.8938403455153185,0.32009023107440093,-0.5903577013678891,0.016607586926971507,0.7517779297183314,63.802082686581215,8.305983318414704,0.3034826441474299,8,0.04812514781951904,0.31125009059906006,0.8137500286102295,0.8637499809265137,0.6937499046325684,1,0.18396505870685753,3.3606448708006873,4.256249904632568,1.679616900239993,4.3425002098083505,1.3820229053440167,4.40625,0.18396505870685753 4294,2002-08-14,4.403749942779541,4.403749942779541,4.176249980926514,4.283750057220459,6193600.0,0.02711371212425373,2.7916696469017475,4.173917370175514,40.36294998737188,40.683196950969744,-0.10102532947210197,0.20833079230746598,0.577536120078082,0.520139048468562,22.486295861208692,0.22749996185302734,-0.20883176441106777,-0.15143752098083496,-0.7542834111967496,0.4514083692350792,-0.4528604660887918,0.1499854241271219,0.6143673358380148,80.50848690474068,27.12171168746064,0.30142294510795714,8,-0.18250000476837158,0.18687498569488525,0.6974999904632568,0.747499942779541,0.533750057220459,2,0.1288674701821797,-2.3873922173077475,4.287499904632568,3.3606448708006873,4.256249904632568,1.679616900239993,4.3425002098083505,0.1288674701821797 4295,2002-08-15,4.539999961853027,4.617499828338623,4.417500019073486,4.418749809265137,5081600.0,0.030939544897839566,-2.232327124482703,1.0104189018429774,40.84419629844233,40.51814104874645,-0.26077994536411353,0.04951509534796372,0.431364086094872,0.38636926402026894,22.444211694092434,0.21374988555908203,-0.26316367871031243,0.0007499933242796075,-0.584913912035181,0.5864138986837406,-0.29208195935545067,0.2935819460040099,0.45737997214585135,82.82549910761362,32.78762027100565,0.29283195267973045,8,-0.2406250238418579,0.050624966621398926,0.5612499713897705,0.6112499237060547,0.1550002098083496,3,0.12555069965875654,2.7916696469017475,4.403749942779541,-2.3873922173077475,4.287499904632568,3.3606448708006873,4.256249904632568,0.12555069965875654 4296,2002-08-16,4.617499828338623,4.639999866485597,4.4375,4.53249979019165,6560000.0,0.017070455316471778,2.1153798188020105,0.7010303602328142,36.083163961839745,39.991551805311225,-0.3169364894376958,-0.0337516183585036,0.34504117270262036,0.31158595722177296,22.05428858232925,0.2024998664855966,-0.2803907976910338,0.08081235885620153,-0.5029110798906293,0.6645357976030328,-0.21104936051721435,0.3726740782296174,0.35955750793395236,95.25064794544657,48.53280407083249,0.2918617193734156,8,-0.3068748712539664,-0.026874899864196777,0.4450000524520874,0.5150001049041748,0.059999942779541016,4,0.1361668321870828,-2.232327124482703,4.539999961853027,2.7916696469017475,4.403749942779541,-2.3873922173077475,4.287499904632568,0.1361668321870828 4297,2002-08-19,4.71999979019165,4.793749809265137,4.512499809265137,4.627500057220459,7909600.0,0.02219815174089712,1.3437522351763107,1.0882316642170338,42.06241558301068,40.425694221500414,-0.3592341206808456,-0.13427562500715506,0.23134232801059973,0.21230641764149816,20.955621652397994,0.28125,-0.2887058063490535,0.17768733501434308,-0.411055871241782,0.7664305412704682,-0.11668426811371901,0.4720589381424052,0.23714140030914788,88.056673752945,43.5305843843824,0.29437160312806254,8,-0.3324998617172241,-0.12937486171722412,0.2790626287460327,0.35000014305114746,-0.00749969482421875,0,0.06435382450189464,2.1153798188020105,4.617499828338623,-2.232327124482703,4.539999961853027,2.7916696469017475,4.403749942779541,0.06435382450189464 4298,2002-08-20,4.632500171661377,4.768750190734863,4.512499809265137,4.737500190734863,7394400.0,-0.01853805559739663,2.0597056989862588,-1.1351386182508016,47.692313561072716,41.67790432739749,-0.23184029366708003,-0.0393420140075289,0.3055491566737061,0.30131288728646055,19.664996798247483,0.25625038146972656,-0.2649090019732858,0.08418769836425799,-0.5057209832101535,0.6740963799386699,-0.21076664242294818,0.37914203915146416,0.3051231959830796,73.88669110441694,24.92087683335113,0.29495434078720595,8,-0.15250015258789062,-0.041875243186950684,0.19656240940093994,0.2674999237060547,0.14874982833862305,1,0.10820286489312414,1.3437522351763107,4.71999979019165,2.1153798188020105,4.617499828338623,-2.232327124482703,4.539999961853027,0.10820286489312414 4299,2002-08-21,4.78249979019165,4.8712501525878915,4.670000076293945,4.710000038146973,5394400.0,0.03237984090057311,-1.6393508747244616,-0.6904737035708285,58.45181698366425,43.248991786359746,-0.32970167692055696,-0.20735654268023485,0.1431212366203738,0.15726035395322668,19.25466400986025,0.23874998092651456,-0.21550363021715313,0.2388748168945316,-0.3414743633486381,0.8192239971377013,-0.05129977322705326,0.5290494070161165,0.13599611105359166,80.44069723818085,24.70474976300961,0.29017459012158486,8,-0.2637495994567862,-0.19187486171722412,0.046562790870666504,0.11750030517578125,-0.16249990463256836,2,0.041557768487747726,2.0597056989862588,4.632500171661377,1.3437522351763107,4.71999979019165,2.1153798188020105,4.617499828338623,0.041557768487747726 4300,2002-08-22,4.68625020980835,4.8087501525878915,4.662499904632568,4.757500171661377,4483200.0,-0.02012537053962815,-1.4631502019772233,-0.9827614556408385,64.57243250962244,45.505476286105775,-0.21183377069234766,-0.12562035142995676,0.2203694738264108,0.26099352127835207,18.899878777446705,0.14625024795532315,-0.16691467584561792,0.14775023460388148,-0.4252483132771001,0.7207487824848635,-0.13874903933660931,0.4342495085443723,0.21350077436566206,57.34873136625467,-2.3521413859296985,0.28649927394049096,8,-0.16750001907348544,-0.09562528133392334,0.14281237125396729,0.21374988555908203,-0.23125028610229492,3,0.053614249974485606,-1.6393508747244616,4.78249979019165,2.0597056989862588,4.632500171661377,1.3437522351763107,4.71999979019165,0.053614249974485606 4301,2002-08-23,4.625,4.742499828338623,4.5974998474121085,4.690000057220459,5081600.0,-0.013070196226431241,-1.4166590505405916,0.9122819932807753,70.07577741661758,48.354743139521844,-0.11878869896696287,-0.09140428536254497,0.2641341783720659,0.3281098732345811,18.963733761829612,0.14499998092651456,-0.11218239559082477,0.10068752765655553,-0.44721301493321697,0.648588070246328,-0.17326274363833072,0.3746377989514418,0.2563809654442055,31.358908173545885,-33.22947448561217,0.27395027129488625,8,-0.10124993324279785,-0.03437507152557373,0.2040625810623169,0.27500009536743164,-0.21875,4,0.015135172251108608,-1.4631502019772233,4.68625020980835,-1.6393508747244616,4.78249979019165,2.0597056989862588,4.632500171661377,0.015135172251108608 4302,2002-08-26,4.7224998474121085,4.735000133514403,4.573750019073486,4.662499904632568,5198400.0,0.021081048089104604,2.794097352728392,-0.923075230165412,69.3798598615175,52.16943624035101,-0.16002397757913744,-0.23346020319947502,0.14947799532781048,0.23650391250594982,20.099145612166087,0.16125011444091708,-0.08799295919786232,0.2188748836517327,-0.2584372146256797,0.6961869819291451,-0.019781165486973507,0.4575309327904389,0.14087849967688726,58.53653997984952,-10.73054029227471,0.23865604913870614,8,-0.19874978065490634,-0.13187491893768222,0.10656273365020841,0.17750024795532315,-0.27749967575073153,0,-0.009528867707344513,-1.4166590505405916,4.625,-1.4631502019772233,4.68625020980835,-1.6393508747244616,4.78249979019165,-0.009528867707344513 4303,2002-08-27,4.519999980926514,4.761250019073486,4.491250038146973,4.732500076293945,6217600.0,-0.04287980371170641,1.0,-3.5416716337251875,59.798151297656084,54.328903052604815,0.08819943875615621,-0.07351832819739545,0.3288909445295207,0.4427221535654162,21.36826767408705,0.26999998092651367,-0.06156575270572251,0.04100000858306885,-0.3722959131239758,0.4542959302901135,-0.16564795227045348,0.24764796943659118,0.3257358001743764,7.565772137158384,-63.31761133138763,0.20664796085352236,8,0.1243751049041748,0.0706249475479126,0.29062509536743164,0.38000011444091797,-0.2049999237060547,1,0.04258852107372335,2.794097352728392,4.7224998474121085,-1.4166590505405916,4.625,-1.4631502019772233,4.68625020980835,0.04258852107372335 4304,2002-08-28,4.385000228881837,4.491250038146973,4.297500133514403,4.477499961853027,7508800.0,-0.029867201905829366,2.229168156784222,0.4352926656868093,49.26407641292576,55.264445287547424,0.24614457861725203,0.03803165049499402,0.44194255118047554,0.5791960926920217,21.846562924490385,0.22249984741211026,-0.029889925832440767,-0.07787475585937376,-0.4786076654974929,0.3228581537787454,-0.2782412106784333,0.12249169895968581,0.4434458375507102,17.11493244068828,-49.40594395713694,0.20036645481905946,8,0.19937491416931064,0.20562469959258944,0.4212498664855948,0.5149998664855948,-0.035000324249268466,2,0.09036482336038687,1.0,4.519999980926514,2.794097352728392,4.7224998474121085,-1.4166590505405916,4.625,0.09036482336038687 4305,2002-08-29,4.486249923706055,4.525000095367432,4.3212499618530265,4.349999904632568,4231200.0,0.023090009016951907,-1.1032282199137038,-1.4729774313610402,54.85231632856391,57.349906661627884,0.15250629530733306,-0.06902110151620189,0.3178568312184762,0.48088254807710307,21.930819998651934,0.20375013351440519,0.025910480155912907,0.024812436103820446,-0.375339025913056,0.4249638981206969,-0.17526329490461823,0.22488816711225912,0.32525222235151574,40.70077342749103,-23.69366659522241,0.2000757310084384,8,0.09812521934509277,0.10437500476837158,0.2831251621246338,0.41375017166137695,-0.1700000762939462,3,0.029813310477035948,2.229168156784222,4.385000228881837,1.0,4.519999980926514,2.794097352728392,4.7224998474121085,0.029813310477035948 4306,2002-08-30,4.513750076293945,4.579999923706055,4.4375,4.492499828338623,4602400.0,0.006129875297980147,-1.1714289866340177,0.15596510077448844,59.05098392830509,59.2375253666606,0.12152076908579534,-0.08139872548653138,0.266241040607607,0.45339466937926076,20.615910766263347,0.1424999237060547,0.06443712329080142,0.04006259441375715,-0.3501283520937548,0.4302535409212691,-0.1550328788399984,0.23515806766751268,0.2811470277961483,46.630726931358154,-17.89125175780181,0.19509547325375576,8,0.07062506675720215,0.07687485218048096,0.25562500953674316,0.38625001907348633,0.04999971389770508,4,-0.013015818686206049,-1.1032282199137038,4.486249923706055,2.229168156784222,4.385000228881837,1.0,4.519999980926514,-0.013015818686206049 4307,2002-09-03,4.332499980926514,4.53000020980835,4.287499904632568,4.512499809265137,5396800.0,-0.0401551021443014,1.2558101883168584,-8.47048131942107,51.430846560461504,59.65291792214823,0.2704658986084789,0.12496353220012146,0.42520486716763983,0.6345412752051001,19.42394356866892,0.24250030517578125,0.08917408190225462,-0.1530625104904173,-0.5075500889402198,0.2014250679593852,-0.33030629971531855,0.024181278734483946,0.4461241820354527,9.498694548507034,-52.83762935583569,0.1772437892249014,9,0.24687504768371582,0.2581249475479126,0.440000057220459,0.567500114440918,0.125,1,0.01702250880511591,-1.1714289866340177,4.513750076293945,-1.1032282199137038,4.486249923706055,2.229168156784222,4.385000228881837,0.01702250880511591 4308,2002-09-04,4.514999866485597,4.550000190734863,4.291250228881837,4.331250190734863,10572800.0,0.0421234590565549,1.0394059603159171,-1.0208325054902603,53.39435691872215,59.090977914932445,0.07771875050872534,-0.03636381030261848,0.22538426851435567,0.45190032982393635,18.130695214897123,0.25874996185302646,0.12274379821160242,0.014812374114991478,-0.31741413291691334,0.3470388811468963,-0.15130087940096093,0.18092562763094389,0.24767681417080478,77.77775966430697,17.007267256420654,0.16611325351595244,9,0.0331251621246329,0.05000007152557284,0.31218767166137606,0.38500022888183505,0.2537503242492667,2,-0.01550380883592506,1.2558101883168584,4.332499980926514,-1.1714289866340177,4.513750076293945,-1.1032282199137038,4.486249923706055,-0.01550380883592506 4309,2002-09-05,4.537499904632568,4.6599998474121085,4.449999809265137,4.547500133514403,10592000.0,0.004983397300626136,-1.2702655332573736,-0.054423110359122034,49.91803081341012,57.46271105979774,0.018786292253916592,-0.03641408018381398,0.1879662886805491,0.42976786106683296,16.248978992004066,0.21000003814697177,0.13548024736673003,0.021874928474426625,-0.284968545033748,0.32871840198260127,-0.13154680827966114,0.1752966652285144,0.20954824336437916,67.1141042692615,8.756129643599351,0.15342173675408738,9,-0.013124942779541016,-0.05249989032745361,0.24250006675720215,0.3625001907348633,0.41750001907348633,3,-0.04903578007460618,1.0394059603159171,4.514999866485597,1.2558101883168584,4.332499980926514,-1.1714289866340177,4.513750076293945,-0.04903578007460618 4310,2002-09-06,4.856249809265137,4.875,4.574999809265137,4.576250076293945,8735200.0,0.07024791434312538,-1.1238931480675032,-27.999332443260165,56.75867574527732,55.98303309631549,-0.3054327285339813,-0.3370007690940593,-0.1433529572113441,0.11196540192708149,14.786760788857595,0.33750009536743164,0.14920600293628006,0.31812484264373797,-0.019409173409476566,0.6556588586969525,0.14935783461713115,0.4868918506703448,-0.8749997615814205,96.80847869086105,41.33605292892253,0.16876700802660716,9,-0.27499985694885254,-0.4281247854232788,-0.0781247615814209,0.04375028610229492,0.09625005722045987,4,-0.10424708870344868,-1.2702655332573736,4.537499904632568,1.0394059603159171,4.514999866485597,1.2558101883168584,4.332499980926514,-0.10424708870344868 4311,2002-09-09,4.966249942779541,4.99875020980835,4.78125,4.84250020980835,7964000.0,0.022651251034190523,1.3046347243064083,0.44196375352944983,56.94151867563485,54.60099518677298,-0.40447037012353704,-0.41937682406154764,-0.2654272439332832,0.003282546471213621,13.420521121610301,0.2175002098083496,0.1330510382180421,0.3969374895095825,0.02228466207991442,0.7715903169392506,0.2096110757947489,0.5842639032244161,-0.9671248960494991,95.43054438187181,42.25891549703861,0.18732641371483388,9,-0.32312488555908203,-0.4762498140335083,-0.1881248950958252,-0.06624984741210938,0.16625022888183594,0,-0.13088348408892936,-1.1238931480675032,4.856249809265137,-1.2702655332573736,4.537499904632568,1.0394059603159171,4.514999866485597,-0.13088348408892936 4312,2002-09-10,4.9962501525878915,5.046249866485597,4.84375,4.973750114440918,10343200.0,0.006040817549259225,2.3061346827559026,0.18181888240689367,60.59723802419129,54.68978260083245,-0.4375706834655615,-0.412230831880815,-0.30466172025016913,-0.026130671479322132,11.795986049560547,0.2024998664855966,0.11478051888349672,0.3899376869201667,-0.00037127076141807436,0.7802466446017515,0.19478320807937433,0.5850921657609591,-0.9571400993347172,93.377518159294,41.057098962199966,0.19515447884079254,9,-0.3293752670288095,-0.48250019550323486,-0.3806251287460336,-0.2556251287460336,0.03499984741210849,1,-0.08656499358268122,1.3046347243064083,4.966249942779541,-1.1238931480675032,4.856249809265137,-1.2702655332573736,4.537499904632568,-0.08656499358268122 4313,2002-09-11,5.076250076293945,5.131249904632568,4.988749980926514,5.011250019073486,5660800.0,0.016011993247499134,-1.5909045589911872,2.8888865341413688,58.92180446554391,55.76286349556779,-0.480945246758969,-0.453353448718814,-0.3906985509898986,-0.10521216035888337,10.70456153672593,0.1424999237060547,0.0959425915829577,0.43050010204315203,0.017115176602292337,0.8438850274840117,0.22380763932272263,0.6371925647635814,-0.9767116342468256,91.92663183276929,41.380209821368084,0.2066924627204298,9,-0.36687517166137695,-0.5200001001358032,-0.4806251525878906,-0.3356250524520874,0.16499996185302734,2,-0.12189117676786465,2.3061346827559026,4.9962501525878915,1.3046347243064083,4.966249942779541,-1.1238931480675032,4.856249809265137,-0.12189117676786465 4314,2002-09-12,4.971250057220459,5.06374979019165,4.943749904632568,5.06374979019165,7609600.0,-0.020684563899606823,1.5945996102811544,-1.4230715621905146,58.61026868265577,56.18041375713356,-0.3174205139817694,-0.3200678792406837,-0.28896967950614894,-0.0005935120268407701,9.399818168394923,0.13250017166137695,0.0687161796721032,0.2971250772476193,-0.12415047416859881,0.7184006286638374,0.08648730153951067,0.5077628529557279,-0.7891746981665033,71.2359874192163,20.65980303508441,0.21063777570810885,9,-0.2618751525878906,-0.4150000810623169,-0.37656259536743164,-0.23062503337860107,0.4025001525878906,3,-0.040734194449035255,-1.5909045589911872,5.076250076293945,2.3061346827559026,4.9962501525878915,1.3046347243064083,4.966249942779541,-0.040734194449035255 4315,2002-09-13,5.110000133514403,5.131249904632568,4.917500019073486,4.962500095367432,5524800.0,0.027910500316196796,1.2500037645121944,-1.5945996102811446,63.99712108639081,56.72998455247642,-0.400504172937465,-0.4362945032066481,-0.42888189819825673,-0.13912159981573957,9.090082373144668,0.21374988555908203,0.07345607801813614,0.40737514495849503,-0.051169417016380336,0.8659197069333704,0.17810286397105735,0.6366474259459327,-0.8519908108141587,93.92863516906581,39.23116572722908,0.22927228098743757,9,-0.40062522888183505,-0.46125006675720126,-0.5153126716613761,-0.3693751096725455,0.3399996757507333,4,-0.030332721283462538,1.5945996102811544,4.971250057220459,-1.5909045589911872,5.076250076293945,2.3061346827559026,4.9962501525878915,-0.030332721283462538 4316,2002-09-16,5.2462501525878915,5.276249885559082,5.073750019073486,5.074999809265137,5792000.0,0.02666340812398027,-1.3309347384598496,1.1610189764976047,64.78476705307202,58.213753496099805,-0.4715059324483786,-0.5512898530257146,-0.5701346358019412,-0.27205980882462466,9.048227298493256,0.2024998664855957,0.11448655144204167,0.5121876478195198,-0.0043321791416666144,1.0287074747807061,0.25392773433892657,0.7704475613001129,-0.9183815833330611,93.06364372041148,37.24686347745295,0.2582599134805931,9,-0.46250009536743253,-0.5250000953674325,-0.6515626907348642,-0.5056251287460336,0.24249982833862216,0,-0.05599242841239516,1.2500037645121944,5.110000133514403,1.5945996102811544,4.971250057220459,-1.5909045589911872,5.076250076293945,-0.05599242841239516 4317,2002-09-17,5.023749828338623,5.323750019073486,4.988749980926514,5.275000095367432,11510400.0,-0.0424113067005607,-1.0856035979872645,-1.467151902611245,64.06140357415526,59.398980902259034,-0.15716805450940896,-0.321341924427764,-0.3548420839969024,-0.04942393691129077,9.49266686441673,0.33500003814697266,0.1365393923461209,0.27449982166290265,-0.2578975875841003,0.8068972309099056,0.00830111703940073,0.5406985262864046,-0.6010431274533676,26.153799203725963,-34.28893559294549,0.2661987046235017,9,-0.13687491416931152,-0.2787497043609619,-0.4418748617172241,-0.28312480449676514,0.5187501907348633,1,0.02164724499402837,-1.3309347384598496,5.2462501525878915,1.2500037645121944,5.110000133514403,1.5945996102811544,4.971250057220459,0.02164724499402837 4318,2002-09-18,5.133749961853027,5.223750114440918,4.981249809265137,5.012499809265137,5176800.0,0.02189602135319335,-1.639456912121904,-0.48258715909737904,71.19602191735848,61.76320213603107,-0.19016635732601195,-0.413041084534866,-0.47051740421021915,-0.15902672589979083,9.94757020250307,0.24250030517578125,0.15555104716780388,0.3594374656677246,-0.19649141665796677,0.915366347993416,0.08147302450487892,0.6374019068305703,-0.602918062785184,53.23075514573318,-12.16833475644561,0.27796444116284547,9,-0.18437504768371582,-0.38374996185302734,-0.5918749570846558,-0.39312493801116943,0.32124996185302734,2,-0.019965904575537596,-1.0856035979872645,5.023749828338623,-1.3309347384598496,5.2462501525878915,1.2500037645121944,5.110000133514403,-0.019965904575537596 4319,2002-09-19,4.981249809265137,5.131249904632568,4.925000190734863,5.106249809265137,5982400.0,-0.029705410999963378,1.3571370183268756,-1.0309265376750039,63.61759545133035,62.525304325592515,0.03564810060152812,-0.25812166161508365,-0.3242114012122643,-0.006513002416026481,10.744414140330155,0.20874977111816406,0.2022712074871098,0.19699981212616002,-0.3665979021357533,0.7605975263880733,-0.08479904500479662,0.47879866925711667,-0.3552677357966161,15.692256047175482,-50.64861047172055,0.2817988571309567,9,0.07125020027160645,-0.23124980926513672,-0.5140622854232788,-0.2406247854232788,0.6200003623962402,3,0.05219578194979002,-1.639456912121904,5.133749961853027,-1.0856035979872645,5.023749828338623,-1.3309347384598496,5.2462501525878915,0.05219578194979002 4320,2002-09-20,4.9375,5.09250020980835,4.894999980926514,5.056250095367432,7300800.0,-0.008782898055777477,1.0653583690077566,0.9500007629394531,61.55418558195822,63.03782287073956,0.10296294623825109,-0.20509928088232066,-0.2861635057701015,0.03539939916332635,11.498747466153683,0.19750022888183594,0.23516764280727642,0.14068751335144025,-0.4249098148512198,0.7062848415541003,-0.14211115074988978,0.4234861774527703,-0.22778577305888348,9.912540009831464,-56.48753912294205,0.28279866410132987,9,0.14625000953674316,-0.13187503814697266,-0.5315625667572021,-0.1968749761581421,0.5124998092651367,4,0.08835447287257714,1.3571370183268756,4.981249809265137,-1.639456912121904,5.133749961853027,-1.0856035979872645,5.023749828338623,0.08835447287257714 4321,2002-09-23,4.695000171661377,4.912499904632568,4.643750190734863,4.90625,8234400.0,-0.049113889283771806,1.4022359703092466,1.7789444941916261,59.564646521580705,62.923090481560614,0.33854083372338106,0.0452327813723965,-0.042790832374116405,0.275271726758592,11.941852476065476,0.2937498092651367,0.2715995623145897,-0.10531232357025111,-0.667287752822511,0.45666310568200874,-0.3863000381963815,0.17567539105587926,0.6287498474121094,7.536763803562676,-63.33204777134716,0.2809877146261301,9,0.28874993324279785,0.11062479019165039,-0.2500002384185791,0.04562485218048096,0.6924996376037598,0,0.16080928860468924,1.0653583690077566,4.9375,1.3571370183268756,4.981249809265137,-1.639456912121904,5.133749961853027,0.16080928860468924 4322,2002-09-24,4.677499771118164,4.743750095367432,4.514999866485597,4.6287498474121085,8535200.0,-0.0037274547184990015,1.5241324879640006,-0.23076905713699258,54.69652639485124,62.45361514037254,0.3420408047228074,0.06238768122257632,-0.024522350135168125,0.2894373767080527,12.492129399199912,0.22875022888183505,0.2708424943526673,-0.12056272029876691,-0.6842077609602137,0.4430823203626799,-0.4023852406294903,0.1612598000319565,0.6326502513885499,22.927668117417184,-45.12291017840549,0.2818225203307233,9,0.24187517166137695,0.12812519073486328,-0.22687482833862305,0.06312525272369385,0.5712504386901855,1,0.17343671822658768,1.4022359703092466,4.695000171661377,1.0653583690077566,4.9375,1.3571370183268756,4.981249809265137,0.17343671822658768 4323,2002-09-25,4.712500095367432,4.7775001525878915,4.599999904632568,4.681250095367432,8011200.0,0.0074826992970435935,1.2015519005458726,0.6410266442348957,55.02152264872245,62.05486558104661,0.2793980221008816,0.04484779419632545,-0.05559182515908301,0.250792961798437,12.674372360325743,0.17750024795532315,0.2619434614738063,-0.09518740177154505,-0.6452503791267539,0.45487557558366376,-0.37021889044914946,0.17984408690605935,0.5658439208984376,32.048716698778115,-34.62822613336058,0.2750314886776044,9,0.20687484741210938,0.0931248664855957,-0.22343766689300537,0.02812492847442627,0.5187497138977051,2,0.17612730120090103,1.5241324879640006,4.677499771118164,1.4022359703092466,4.695000171661377,1.0653583690077566,4.9375,0.17612730120090103 4324,2002-09-26,4.78125,4.862500190734863,4.692500114440918,4.744999885559082,3946400.0,0.014588838884088684,-1.4070865769591725,1.160003662109375,47.48744569492288,60.22045720421685,0.20211706806529683,0.00770085102121687,-0.1271068708346057,0.1800790377839867,11.99605422741934,0.1700000762939453,0.24417473635772335,-0.046249985694885254,-0.5595238524659125,0.467023881076142,-0.30288691908039933,0.21038694769062882,0.4665602502746582,46.103891814589225,-16.069209378060172,0.2566369333855137,9,0.13812494277954102,0.024374961853027344,-0.2459375262260437,-0.04062497615814209,0.726250171661377,3,0.14091501672283502,1.2015519005458726,4.712500095367432,1.5241324879640006,4.677499771118164,1.4022359703092466,4.695000171661377,0.14091501672283502 4325,2002-09-27,4.619999885559082,4.822500228881836,4.606249809265137,4.78000020980835,7151200.0,-0.033725514131433876,-1.3066652764249764,-4.413788113967009,38.78543225427425,57.33164222657265,0.32022632834488984,0.1891845340845979,0.027150400278478592,0.33742954097203715,11.579261373666295,0.21625041961669922,0.21896215245562445,-0.21418759822845423,-0.7119928930993433,0.28361769664243486,-0.4630902456638992,0.034715049206990756,0.5984979493640141,26.415096603000247,-30.247815751866685,0.24890264743544474,9,0.299375057220459,0.1856250762939453,-0.06531232595443726,0.12062513828277588,0.7899999618530265,4,0.21239184207978612,-1.4070865769591725,4.78125,1.2015519005458726,4.712500095367432,1.5241324879640006,4.677499771118164,0.21239184207978612 4326,2002-09-30,4.454999923706055,4.59375,4.3524999618530265,4.582499980926514,10369600.0,-0.03571427834203511,2.216665130192368,0.7968737427170722,33.8793772418079,53.97808374520072,0.40363004636246824,0.36844792429577744,0.18922123440349026,0.4966326891951134,11.748787338948368,0.2674999237060556,0.19577531607199816,-0.37625005245208776,-0.8826363257933139,0.13013622088913834,-0.6294431891227008,-0.12305691578147471,0.7353579924795417,20.09802271613817,-30.602126126818913,0.25319313667061316,9,0.33312511444091797,0.35062503814697266,0.09968763589859009,0.2856251001358032,1.043750286102295,0,0.22334453481457195,-1.3066652764249764,4.619999885559082,-1.4070865769591725,4.78125,1.2015519005458726,4.712500095367432,0.22334453481457195 4327,2002-10-01,4.40625,4.4375,4.231249809265137,4.425000190734863,12765600.0,-0.010942744004695748,8.428621253405995,0.14706025349025945,29.66617077561608,49.36365584056268,0.3973630905210914,0.44586609342716876,0.23638972379921963,0.541818167391261,11.508082689402691,0.22375011444091797,0.14520587046541067,-0.42868747711181676,-0.9206502470789371,0.06327529285530353,-0.6746688620953769,-0.18270609212825661,0.7338364389256418,27.72278573953716,-17.02874011914247,0.24598138498355995,10,0.27499985694885254,0.3712499141693115,0.1509374976158142,0.3343750238418579,1.1287498474121085,1,0.22269499217364808,2.216665130192368,4.454999923706055,-1.3066652764249764,4.619999885559082,-1.4070865769591725,4.78125,0.22269499217364808 4328,2002-10-02,4.445000171661377,4.616250038146973,4.382500171661377,4.40500020980835,10865600.0,0.00879436519974508,-4.4999943901535975,-2.1333095976806877,33.35969945635328,46.00166739667634,0.28009430071768193,0.42330594978360203,0.19953840357098862,0.49965277483752324,11.053163770394839,0.2337498664855957,0.07743083448131571,-0.38643732070922887,-0.8888684677145493,0.11599382629609156,-0.6376528942118886,-0.1352217472065691,0.6223793368914246,33.86142308517421,-7.228527026755032,0.25121557350266005,10,0.2168748378753662,0.33249974250793457,0.11218732595443726,0.29562485218048096,0.8762497901916504,2,0.18082114895544765,8.428621253405995,4.40625,2.216665130192368,4.454999923706055,-1.3066652764249764,4.619999885559082,0.18082114895544765 4329,2002-10-03,4.315000057220459,4.462500095367432,4.286250114440918,4.426249980926514,7509600.0,-0.029246368823497404,-1.0888910238659033,-2.7812507450587702,24.72179718804267,41.90917979735239,0.34156764922546756,0.5647365942406708,0.3182393637754899,0.6241098070146105,11.256173375184227,0.17624998092651367,0.018641288994104777,-0.505312442779541,-1.0437133954785933,0.03308850991951129,-0.7745129191290676,-0.23611196643001442,0.685489075389329,14.164936747041393,-19.40512887276776,0.2692004763495262,10,0.25687479972839355,0.46249985694885254,0.3024999499320984,0.4256249666213989,1.057499885559082,3,0.21234061179477415,-4.4999943901535975,4.445000171661377,8.428621253405995,4.40625,2.216665130192368,4.454999923706055,0.21234061179477415 4330,2002-10-04,4.349999904632568,4.357500076293944,4.207499980926514,4.300000190734863,8491200.0,0.008111204391189508,3.6153834867770493,-0.4494359387590653,19.54121895861104,37.46213229035576,0.23967088262499114,0.5163380603436991,0.27493490512683927,0.5820375743575976,12.447547129679078,0.15000009536743075,-0.06891084861578989,-0.44500010013580305,-1.0224713628952014,0.13247116262359526,-0.7337357315155018,-0.15626446875610434,0.5889500821096476,34.862361775572175,8.453578054362168,0.2887356313796991,10,0.18500018119812012,0.41562509536743164,0.2375001311302185,0.39062511920928955,0.8712501525878906,4,0.26609202124260256,-1.0888910238659033,4.315000057220459,-4.4999943901535975,4.445000171661377,8.428621253405995,4.40625,0.26609202124260256 4331,2002-10-07,4.3162498474121085,4.403749942779541,4.176249980926514,4.318749904632568,8420800.0,-0.007758634013880661,1.637678675582363,-0.05000143051967787,22.417170738091414,33.875537217382444,0.23919962553745044,0.5258558272716609,0.2959484025609269,0.6071698204654403,13.121222623138944,0.22749996185302734,-0.13669338651008012,-0.4462501525878917,-1.0554337646004859,0.1629334594247025,-0.7508419585941883,-0.14165834658159504,0.5495551387485369,31.818147336160195,5.154986929608054,0.30459180600629693,10,0.20312523841858,0.4337501525878915,0.2712501883506784,0.4225002527236956,1.0075001716613778,0,0.25340284707007377,3.6153834867770493,4.349999904632568,-1.0888910238659033,4.315000057220459,-4.4999943901535975,4.445000171661377,0.25340284707007377 4332,2002-10-08,4.56374979019165,4.614999771118164,4.309999942779541,4.338749885559082,10541600.0,0.05734143099430056,-1.159292423769295,-89.99790196449216,29.929579238383923,31.087543505122607,-0.029203687793825317,0.2574945795708672,0.030991144861750364,0.35086693796780466,13.304084054323573,0.30499982833862305,-0.19615926693500185,-0.17712519168853724,-0.7820622273555795,0.427811843978505,-0.4795937095220584,0.1253433261449839,0.21930859534089908,88.06812701639778,62.09018900592226,0.3024685178335212,10,-0.044374704360961914,0.1862502098083496,0.023750245571136475,0.17500030994415372,0.84375,1,0.20487547797343963,1.637678675582363,4.3162498474121085,3.6153834867770493,4.349999904632568,-1.0888910238659033,4.315000057220459,0.20487547797343963 4333,2002-10-09,4.457499980926514,4.550000190734863,4.393750190734863,4.53125,10689600.0,-0.02328125207334708,1.8089786506307086,-0.32777800147925545,30.93722480989865,29.248630073453246,0.04142689226894447,0.33203606957575715,0.12217852462404366,0.44726730261885983,13.170124368225938,0.1699995994567871,-0.24012694084876784,-0.2524374961853031,-0.8483780150317894,0.34350302266118327,-0.5504077556085463,0.04553276323794009,0.25274139605331136,64.10259475614725,35.30244275168343,0.297970259423243,10,0.04187512397766113,0.29250001907348633,0.1274999976158142,0.28125011920929044,1.0399999618530273,2,0.24172739676863242,-1.159292423769295,4.56374979019165,1.637678675582363,4.3162498474121085,3.6153834867770493,4.349999904632568,0.24172739676863242 4334,2002-10-10,4.768750190734863,4.927499771118164,4.362500190734863,4.4412498474121085,22204800.0,0.06982618309370237,-1.3298968261303015,-4.440681472860711,44.859109017208844,29.923483047112644,-0.30372255136176474,0.0050986339624943255,-0.19099535432136783,0.13011295816463253,13.338449650796885,0.5649995803833008,-0.26510490646486407,0.06893770694732648,-0.5150708718430659,0.6529462857377188,-0.2230665824478697,0.36094199634252266,-0.5925002098083496,78.8686023668902,45.70971199943302,0.29200428939519635,10,-0.21687531471252441,-0.01875019073486328,-0.21218770742416382,-0.03000009059905917,0.8499999046325684,3,0.11585840084297305,1.8089786506307086,4.457499980926514,-1.159292423769295,4.56374979019165,1.637678675582363,4.3162498474121085,0.11585840084297305 4335,2002-10-11,4.954999923706055,5.006249904632568,4.7849998474121085,4.7849998474121085,7768800.0,0.03905629892986506,-1.6029406814841243,0.5190836582617242,58.20188225766225,32.62598360442979,-0.48886452030968996,-0.20380806661550466,-0.37083837664953023,-0.0583832373521771,13.339282979502693,0.23749971389770508,-0.290341179149622,0.2629374504089359,-0.30195267653805047,0.8278275773559223,-0.019507613064557283,0.5453825138824291,-0.7637249469757084,93.82530293524896,55.053202421466864,0.28244506347349296,10,-0.36374998092651367,-0.2049999237060547,-0.45031243562698364,-0.31062495708465576,0.5037498474121094,4,0.08425833007101646,-1.3298968261303015,4.768750190734863,1.8089786506307086,4.457499980926514,-1.159292423769295,4.56374979019165,0.08425833007101646 4336,2002-10-14,4.952499866485597,5.068749904632568,4.885000228881836,4.946249961853027,7081600.0,-0.000504552423602922,-1.854377849463162,0.03676412839816949,58.757963863036615,35.85840505858763,-0.4563642589225836,-0.23657261432716226,-0.3538899895570635,-0.060262673666632516,12.87262052297975,0.18374967575073242,-0.306686782464352,0.2751249074935922,-0.24238293716481962,0.792632752152004,0.01637098516438673,0.5338788298227977,-0.7286258926391618,84.67874214279172,42.0888634976561,0.2587539223292059,10,-0.3299999237060556,-0.2024998664855966,-0.44781237840652555,-0.31187474727630704,0.40625,0,0.05426556243919167,-1.6029406814841243,4.954999923706055,-1.3298968261303015,4.768750190734863,1.8089786506307086,4.457499980926514,0.05426556243919167 4337,2002-10-15,5.132500171661377,5.162499904632568,4.997499942779541,4.997499942779541,20819200.0,0.036345342761919586,-1.4444397349496318,21.600366216522453,62.244899094037294,39.067871684996966,-0.5839173471106767,-0.4300571316690034,-0.5114511006216036,-0.2441591774644003,12.923874436390308,0.21000003814697177,-0.28984983512364515,0.4496876955032345,-0.08513944456472355,0.9845148355711926,0.18227412546925592,0.7171012655372131,-0.8579336419677741,96.25003203750802,50.16520251872021,0.26741357003397903,10,-0.46312522888183594,-0.38250017166137695,-0.5659375786781311,-0.4918750524520874,0.40625,1,0.03726251164453487,-1.854377849463162,4.952499866485597,-1.6029406814841243,4.954999923706055,-1.3298968261303015,4.768750190734863,0.03726251164453487 4338,2002-10-16,5.03125,5.196249961853027,5.013750076293945,5.099999904632568,6965600.0,-0.0197272612323367,-2.518078491030844,-0.5092576894276551,57.15307410497893,42.67134689798988,-0.4366843256611075,-0.35508512752916666,-0.3925859599014103,-0.14695450640004282,13.05383229330041,0.18249988555908203,-0.2486065219055691,0.3535625219345091,-0.16478081301987757,0.8719058568888958,0.09439085445731621,0.612734189411702,-0.68564880031128,80.2098941950243,32.717705101071815,0.2591716674771931,10,-0.3450000286102295,-0.28125,-0.4409375786781311,-0.39062488079071045,0.5875000953674316,2,0.07478256699461383,-1.4444397349496318,5.132500171661377,-1.854377849463162,4.952499866485597,-1.6029406814841243,4.954999923706055,0.07478256699461383 4339,2002-10-17,5.241250038146973,5.28249979019165,5.074999809265137,5.081250190734863,7987200.0,0.04173913801678952,-1.4057883679787704,-2.3272737361196847,67.2929724104794,47.97709728153081,-0.5604118377230085,-0.5740391600853636,-0.5823691270002254,-0.3590814973913883,13.580793922763728,0.2512497901916504,-0.1863292247629822,0.55056254863739,-0.01107074162772026,1.1121958389025002,0.26974590350483485,0.8313791937699451,-0.8105839622418216,91.70859160018902,39.833892353109455,0.280816645132555,10,-0.5118751525878906,-0.49125003814697266,-0.6084375977516174,-0.6406251192092896,0.4712500572204599,3,0.048890990272840495,-2.518078491030844,5.03125,-1.4444397349496318,5.132500171661377,-1.854377849463162,4.952499866485597,0.048890990272840495 4340,2002-10-18,5.37375020980835,5.377500057220459,5.198750019073486,5.21875,10917600.0,0.02528026152101348,1.2000017606305404,0.9687522351763107,76.04535784471565,53.935784737822395,-0.5949909749172857,-0.7085062989176212,-0.698418159572908,-0.4929996518936477,14.394302573026863,0.17875003814697266,-0.12726890118848289,0.6612502098083493,0.029720016716574982,1.2927804029001235,0.3454851132624617,0.9770153063542368,-0.8408640881888187,99.2386093971324,41.5538628889041,0.31576509654588725,10,-0.5300002098083496,-0.5968751907348633,-0.7409377694129944,-0.7750002145767212,0.3162498474121094,4,0.045591975062759804,-1.4057883679787704,5.241250038146973,-2.518078491030844,5.03125,-1.4444397349496318,5.132500171661377,0.045591975062759804 4341,2002-10-21,5.449999809265137,5.487500190734863,5.264999866485597,5.360000133514403,10424000.0,0.014189271268622461,1.6969664567625335,0.5806422834008652,79.13467343746507,59.40301742660918,-0.5515018295230698,-0.7644888131431733,-0.7549362453767738,-0.5690007902379701,15.604788061749025,0.2225003242492667,-0.03311018763636664,0.6997498273849487,-0.012480595082855928,1.4119802498527534,0.3436346161510464,1.055865038618851,-0.7988677366614763,92.34686479727132,29.596835840318704,0.3561152112339022,10,-0.5249996185302734,-0.6181247234344482,-0.7709373235702515,-0.8512498140335083,0.16250038146972656,0,0.0016054976438995006,1.2000017606305404,5.37375020980835,-1.4057883679787704,5.241250038146973,-2.518078491030844,5.03125,0.0016054976438995006 4342,2002-10-22,5.488749980926514,5.588749885559082,5.393750190734863,5.418749809265137,11911200.0,0.007110123489454168,-2.2500109275720526,0.7777824872975345,79.13467343746507,64.75828949633879,-0.497566547864019,-0.7793011092019508,-0.7703172714041946,-0.6104281559163116,16.457101985889086,0.19499969482421875,0.0743362957238114,0.6979374885559082,-0.08567441055728242,1.4815493876690988,0.30613153899931334,1.089743438112503,-0.7037990094218607,82.60870646889943,15.535073498849457,0.3918059495565952,10,-0.513124942779541,-0.6062500476837158,-0.7362499237060547,-0.8600000143051147,0.3387498855590829,1,-0.023684830770698162,1.6969664567625335,5.449999809265137,1.2000017606305404,5.37375020980835,-1.4057883679787704,5.241250038146973,-0.023684830770698162 4343,2002-10-23,5.542500019073486,5.550000190734863,5.385000228881836,5.46875,7639200.0,0.009792764897974093,2.71829381645471,1.0535691173765847,85.78716771543029,69.30585157391894,-0.4260250130792027,-0.8091678511961966,-0.8005991976531028,-0.6649333814980487,17.505655124012893,0.16499996185302734,0.18349914517107635,0.7101875305175778,-0.14096431475905824,1.5613393757942138,0.28461160787925976,1.1357634531558958,-0.6128652430390362,90.99759423507442,16.51955702768413,0.42557592263831806,10,-0.3556251525878906,-0.6600000858306885,-0.7265625,-0.8899999856948853,0.23874998092651367,2,-0.0006765624536229087,-2.2500109275720526,5.488749980926514,1.6969664567625335,5.449999809265137,1.2000017606305404,5.37375020980835,-0.0006765624536229087 4344,2002-10-24,5.454999923706055,5.585000038146973,5.420000076293945,5.5,8126400.0,-0.01578711683650269,-1.869570265204916,-0.6101703682151748,81.2588336255506,71.86773505923986,-0.25808356285347767,-0.7047362512037498,-0.6939115470690584,-0.5780263450380678,19.061091095121913,0.16499996185302734,0.2723763461683344,0.5889999389648439,-0.305852917958255,1.4838527958879428,0.14157351050329492,1.036426367426393,-0.4067244279571707,65.7051262457375,-13.214623516143078,0.44742642846154934,10,-0.2181248664855957,-0.5724999904632568,-0.6053124666213989,-0.8024998903274536,0.315000057220459,3,0.030018363694151562,2.71829381645471,5.542500019073486,-2.2500109275720526,5.488749980926514,1.6969664567625335,5.449999809265137,0.030018363694151562 4345,2002-10-25,5.601250171661377,5.619999885559082,5.458749771118164,5.5,8810400.0,0.02681031164084091,1.3243326838019238,-2.25,84.17552979001167,74.69190905112598,-0.3386337887146009,-0.8155164080397306,-0.8232716106902638,-0.7241050722657416,20.36970650517264,0.16499996185302734,0.378721576286849,0.6861876726150511,-0.25810843964066876,1.630483784870771,0.21403961648719072,1.1583357287429115,-0.455689285746657,94.71839073512166,9.434099799953515,0.47214805612786,10,-0.29250025749206543,-0.7031252384185791,-0.7000001668930054,-0.9487501382827759,0.09999990463256836,4,0.019861623797648997,-1.869570265204916,5.454999923706055,2.71829381645471,5.542500019073486,-2.2500109275720526,5.488749980926514,0.019861623797648997 4346,2002-10-28,5.449999809265137,5.68625020980835,5.429999828338623,5.62624979019165,11074400.0,-0.027002965009752078,-1.3699463516710804,-1.7407376010775324,74.84231301511417,76.09162170902341,-0.1222472491389226,-0.6175639266699031,-0.6590388019542459,-0.5733613673809979,20.87011859295497,0.25625038146972656,0.44423218133261955,0.4851873159408573,-0.4618914130961631,1.4322660449778777,0.011647951422347091,0.9587266804593675,-0.20955112342154436,21.576625559739586,-60.73837729003482,0.47353936451851,10,-0.09999966621398926,-0.5187497138977051,-0.5053123235702515,-0.7974997758865356,0.09375,0,0.04403674428525961,1.3243326838019238,5.601250171661377,-1.869570265204916,5.454999923706055,2.71829381645471,5.542500019073486,0.04403674428525961 4347,2002-10-29,5.387499809265137,5.425000190734863,5.190000057220459,5.286250114440918,11344000.0,-0.011467890309601159,1.6666612557626128,-0.5744664157804033,76.72411454278338,78.26618175766836,-0.022095156107146074,-0.5036018516069047,-0.5873193268378722,-0.513413153951011,20.522494670172986,0.25999975204467773,0.47266210110026563,0.37362482547760045,-0.5530649271731747,1.3003145781283756,-0.08972005084778711,0.836969701802988,0.2987504005432129,39.798426461883786,-42.96884219426901,0.46334487632538746,10,-0.006874799728393555,-0.4562497138977051,-0.49281227588653564,-0.7349997758865356,0.22125005722045987,1,0.04176341335229061,-1.3699463516710804,5.449999809265137,1.3243326838019238,5.601250171661377,-1.869570265204916,5.454999923706055,0.04176341335229061 4348,2002-10-30,5.24875020980835,5.392499923706055,5.18874979019165,5.377500057220459,9415200.0,-0.025753986889832103,1.5669376009996336,-1.2716072639590084,65.31099961761782,78.04596255846151,0.1684675525462982,-0.31784603927323385,-0.4379516433294306,-0.3784672128979505,21.03288468620449,0.2037501335144043,0.500533032898562,0.19468772411346436,-0.6971853052801125,1.0865607535070412,-0.2512487905833245,0.6406242388102532,0.4375,12.06037568027113,-68.25884750116813,0.4459365146967886,10,0.1887497901916504,-0.31750011444091797,-0.38625025749206543,-0.5962501764297485,0.3249998092651367,2,0.11026427883646206,1.6666612557626128,5.387499809265137,-1.3699463516710804,5.449999809265137,1.3243326838019238,5.601250171661377,0.11026427883646206 4349,2002-10-31,5.231249809265137,5.358749866485597,5.1875,5.236249923706055,6195200.0,-0.0033342033519732084,-2.7027105048818147,0.038835886344108325,59.874875315078725,76.24924227739075,0.20607078786628996,-0.24051424840442248,-0.4146532688934297,-0.36521022969554817,21.245632571159366,0.1712498664855966,0.5080187988271199,0.13137483596801758,-0.692164959089216,0.9549146310252512,-0.2803950615605997,0.5431447334966348,0.4351003837585452,8.771887891926516,-66.95393382518067,0.4117698975286169,10,0.20562529563903809,-0.2999997138977051,-0.36874985694885254,-0.5787497758865356,0.23750019073486328,3,0.10513743575402401,1.5669376009996336,5.24875020980835,1.6666612557626128,5.387499809265137,-1.3699463516710804,5.449999809265137,0.10513743575402401 4350,2002-11-01,5.507500171661377,5.525000095367432,5.203750133514403,5.25,6096800.0,0.05280771755670499,1.1965807925114624,-51.49885561701316,66.59192185865103,74.85560321307807,-0.05499527953934269,-0.4486013673904665,-0.6786731760101752,-0.6467154116216314,21.41531929194964,0.32124996185302823,0.5431017905091347,0.34975018501281774,-0.4122955191051467,1.1117958891307822,-0.03127266704616449,0.7307730370718,0.1301190097808842,64.16040843057301,-10.00195552678521,0.381022852058982,11,-0.07062506675720215,-0.5762500762939453,-0.6450002193450928,-0.8550001382827759,-0.04500007629394531,4,0.047662242593439874,-2.7027105048818147,5.231249809265137,1.5669376009996336,5.24875020980835,1.6666612557626128,5.387499809265137,0.047662242593439874 4351,2002-11-04,5.4099998474121085,5.576250076293945,5.4099998474121085,5.551249980926514,6175200.0,-0.017703190414945835,-1.3539833166229325,-0.5485438421383065,58.72639620929828,72.58801685439288,0.04049258151129287,-0.2792773609209789,-0.5678486138432115,-0.5537928806177854,21.883031750830607,0.16625022888183683,0.5397683225262915,0.19756236076354927,-0.460038208583641,0.8551629301107395,-0.13123792391004585,0.5263626454371444,0.20061218314361717,57.23467620463432,-13.54989580905248,0.328800284673595,11,0.026875257492066318,-0.47874975204467685,-0.5474998950958243,-0.7574998140335074,0.14875030517578303,0,0.053835533659239765,1.1965807925114624,5.507500171661377,-2.7027105048818147,5.231249809265137,1.5669376009996336,5.24875020980835,0.053835533659239765 4352,2002-11-05,5.49875020980835,5.542500019073486,5.352499961853027,5.396249771118164,5736000.0,0.01640487336403451,1.0,-0.7256661366605518,64.81773959188828,70.25808039622154,-0.052177044467964784,-0.3102973709163024,-0.6451119268227474,-0.6468709814060274,23.23347383459548,0.19000005722045898,0.5105198520321217,0.23956270217895526,-0.35365348731189705,0.8327788916698076,-0.05704539256647134,0.5361707969243819,0.0864750989140326,80.06434693867538,10.039426662921286,0.2966080947454264,11,-0.061875104904174805,-0.567500114440918,-0.7018752098083496,-0.8462501764297485,0.07499980926513672,1,0.008183604953816426,-1.3539833166229325,5.4099998474121085,1.1965807925114624,5.507500171661377,-2.7027105048818147,5.231249809265137,0.008183604953816426 4353,2002-11-06,5.5349998474121085,5.603750228881836,5.445000171661377,5.510000228881836,7521600.0,0.006592341208571106,-1.0483913640027318,0.24389767350982344,60.4630283843091,67.94743536941694,-0.10013246281532595,-0.27582622488839625,-0.6626882782604939,-0.6888782169319336,24.73049000765089,0.15875005722045898,0.467668622757456,0.221937346458434,-0.24752374070054284,0.6913984336174108,-0.012793197121053979,0.45666789003792196,-0.3474998474121085,83.4834009210253,15.532059450798556,0.23473054357948833,11,-0.09812474250793368,-0.6037497520446768,-0.8056249618530265,-0.8824998140335074,0.030000209808350498,2,0.01332430372296578,1.0,5.49875020980835,-1.3539833166229325,5.4099998474121085,1.1965807925114624,5.507500171661377,0.01332430372296578 4354,2002-11-07,5.321249961853027,5.5,5.289999961853027,5.5,10497600.0,-0.03861786656760613,1.3496502750316113,-7.150110627909005,48.23231617780458,63.9537449680606,0.10353790322338519,-0.019565272226671482,-0.4280117848165741,-0.48061057657329,25.736567213793805,0.24499988555908114,0.4146631127151297,-0.01943752765655482,-0.41291018498232646,0.3740351296692168,-0.21617385631944064,0.177298801006331,-0.12542495727539027,29.37495008112206,-33.18869705034438,0.19673632866288585,11,0.11562514305114746,-0.3899998664855957,-0.6015625,-0.6687499284744263,0.34749984741211026,3,0.04745126784694964,-1.0483913640027318,5.5349998474121085,1.0,5.49875020980835,-1.3539833166229325,5.4099998474121085,0.04745126784694964 4355,2002-11-08,5.372499942779541,5.418749809265137,5.28125,5.337500095367432,5504000.0,0.009631192162351754,1.1568668516676266,-0.19580330037933555,47.34589765321237,60.89858770562706,0.018357865228828096,-0.039983447614334366,-0.46057224695335997,-0.5378987962652753,26.52130205226717,0.13749980926513672,0.3442920574010717,0.01093745231628418,-0.3381788147806448,0.3600537194132132,-0.16362068123217988,0.18549558586474824,-0.16851643371582004,28.29453581968619,-29.241739388755903,0.1745581335484645,11,0.023125171661376953,-0.4412498474121094,-0.697812557220459,-0.7199999094009399,0.19374990463256747,4,0.017915320287683834,1.3496502750316113,5.321249961853027,-1.0483913640027318,5.5349998474121085,1.0,5.49875020980835,0.017915320287683834 4356,2002-11-11,5.221250057220459,5.380000114440918,5.168749809265137,5.380000114440918,4142400.0,-0.028152608128429457,1.6614202082763883,-4.535735694822888,41.49444443433661,56.984179915799636,0.1494650942464686,0.13958970240831992,-0.29289158984776087,-0.3941868169527538,26.930286824986606,0.21125030517578125,0.2809304799379273,-0.15374994277954102,-0.45381460707588506,0.14631472151680303,-0.3037822749277126,-0.003717610631369439,0.38250017166137695,12.069010876261425,-40.5485757536376,0.15003233214817188,11,0.16499996185302734,-0.28999996185302734,-0.5709375143051147,-0.5687500238418579,0.2999997138977051,0,0.04620541738148476,1.1568668516676266,5.372499942779541,1.3496502750316113,5.321249961853027,-1.0483913640027318,5.5349998474121085,0.04620541738148476 4357,2002-11-12,5.323750019073486,5.391250133514403,5.213749885559082,5.223750114440918,6247200.0,0.01963130681919356,-1.9583285318625452,-0.6299204320518559,43.253666900979695,54.53336516950651,0.04131606837238344,0.0549707157685182,-0.37158782845275606,-0.5015096915699733,27.080855706088496,0.17750024795532138,0.19377483749526547,-0.06081247329711914,-0.33978648895204433,0.21816154235780605,-0.2002994811245813,0.07867453453034301,0.2713002014160155,35.63219776774655,-11.629474438523538,0.1394870078274626,11,0.0625,-0.325624942779541,-0.6890624761581421,-0.6712499856948853,0.18375015258789062,1,0.044141842248878405,1.6614202082763883,5.221250057220459,1.1568668516676266,5.372499942779541,1.3496502750316113,5.321249961853027,0.044141842248878405 4358,2002-11-13,5.40749979019165,5.422500133514403,5.199999809265137,5.324999809265137,7154400.0,0.015731349296663533,2.9555378479301617,0.8250005960470161,48.53168128131315,53.27301027686589,-0.01960904110109052,0.000900052211603608,-0.43595333236850653,-0.5880077056469277,27.182301258253784,0.2225003242492667,0.14081292954834979,0.004124808311462225,-0.21985549572663654,0.228105112349561,-0.10786534370758716,0.11611496033051161,0.1790244220733639,72.07542443880797,26.025321916276752,0.11199015201904958,11,-0.021249771118164062,-0.38312458992004395,-0.7728122472763062,-0.7549997568130493,-0.10124969482421875,2,0.03074438008918423,-1.9583285318625452,5.323750019073486,1.6614202082763883,5.221250057220459,1.1568668516676266,5.372499942779541,0.03074438008918423 4359,2002-11-14,5.497499942779541,5.571249961853027,5.422500133514403,5.422500133514403,5552800.0,0.016643579487721327,-2.966672176798882,0.9090888073288551,46.67733600474013,51.060278515320235,-0.07584584905579739,-0.07264260344093731,-0.5058491009740287,-0.6790232035080628,27.23949018581128,0.16375017166137695,0.08978848492783875,0.08131246566772443,-0.1327145365826503,0.2953394679180992,-0.025701035457462496,0.18832596679291136,0.08066878142547562,81.67702084103381,40.0571114857363,0.10701350112518734,11,-0.11124992370605469,-0.47312474250793457,-0.8728123903274536,-0.8449999094009399,-0.3162498474121094,3,0.012278329266664834,2.9555378479301617,5.40749979019165,-1.9583285318625452,5.323750019073486,1.6614202082763883,5.221250057220459,0.012278329266664834 4360,2002-11-15,5.618750095367432,5.625,5.43625020980835,5.493750095367432,11060000.0,0.0220555077489617,1.7454553020897634,1.6666709052299435,55.51021170784722,50.70292468182568,-0.20076860168195054,-0.1840323043683103,-0.6154472576426411,-0.8011128746161713,27.08737011051867,0.1887497901916504,0.07954514824248715,0.19031262397766113,-0.040847081352940684,0.42147232930826295,0.07473277131235978,0.3058924766429625,-0.4500002861022949,98.63015846141305,52.22460622676909,0.11557985266530095,11,-0.22187519073486328,-0.38312506675720215,-0.9678126573562622,-0.9662500619888306,-0.46250009536743164,4,0.00889872534799685,-2.966672176798882,5.497499942779541,2.9555378479301617,5.40749979019165,-1.9583285318625452,5.323750019073486,0.00889872534799685 4361,2002-11-18,5.458749771118164,5.7125000953674325,5.413750171661377,5.619999885559082,7669600.0,-0.02847614176348312,-1.3781153446142471,-1.2900009155273438,52.1872579220069,49.29953782961663,-0.03701880007932967,-0.024604320402451307,-0.448960091931597,-0.6431504542235658,26.72766283566404,0.2987499237060556,0.08063410846593833,0.029874801635742188,-0.20148976259321927,0.26123936586470364,-0.08580748047873854,0.14555708375022292,-0.2808749580383303,50.48776925002154,3.1123521251995783,0.11568228211448071,11,-0.018124818801879883,-0.15999960899353027,-0.7881247997283936,-0.806249737739563,-0.27499961853027255,0,0.019693167996583938,1.7454553020897634,5.618750095367432,-2.966672176798882,5.497499942779541,2.9555378479301617,5.40749979019165,0.019693167996583938 4362,2002-11-19,5.358749866485597,5.471250057220459,5.206250190734863,5.471250057220459,7869600.0,-0.01831919557142181,3.7111007502225237,0.6976751063087304,53.45910629382629,48.52132426400744,0.045855844127077994,0.0686781002307919,-0.34446875324405557,-0.544433428966637,25.65169566688094,0.2649998664855957,0.040928201470568304,-0.06362509727477939,-0.2952113567963792,0.16796116224682045,-0.17941822703557886,0.05216803248602009,-0.15949004211425866,30.975603628984732,-20.004937429607022,0.11579312976079971,11,0.08187508583068759,-0.003749847412110263,-0.6724998950958261,-0.7062498331069955,-0.23499965667724698,1,0.030324219021467202,-1.3781153446142471,5.458749771118164,1.7454553020897634,5.618750095367432,-2.966672176798882,5.497499942779541,0.030324219021467202 4363,2002-11-20,5.538750171661377,5.553750038146973,5.362500190734863,5.368750095367432,6237600.0,0.03358998080905562,-1.0958900530400022,-1.511109227313198,58.77318644852707,49.69253207186549,-0.14925197171203664,-0.11764948868302572,-0.5203724326800598,-0.7234654482611393,24.683178382685746,0.19500017166137606,0.028803855462272487,0.11656270027160609,-0.11461979138400924,0.3477451919272214,0.0009714544437979811,0.2321539460994142,-0.33249998092651367,65.67902095069797,8.97274325195717,0.11559124582780783,11,-0.09812521934509277,-0.17562508583068848,-0.8290627002716064,-0.8862501382827759,-0.30124998092651367,2,-0.005642067078578172,3.7111007502225237,5.358749866485597,-1.3781153446142471,5.458749771118164,1.7454553020897634,5.618750095367432,-0.005642067078578172 4364,2002-11-21,5.618750095367432,5.667500019073486,5.537499904632568,5.554999828338623,6684000.0,0.014443677946582412,-1.63291065892783,0.3750014024616006,53.57429342334177,50.38457604632431,-0.20407414408577473,-0.19473691732845388,-0.5918766786647023,-0.7999862478270288,23.71462923395309,0.13000011444091797,-0.0004841300441196239,0.18837511539459229,-0.058749352844000846,0.4354995836331854,0.06481288127529616,0.3119373495138884,-0.41249990463256836,81.4814779929601,24.655709612575542,0.1235622341192965,11,-0.17812514305114746,-0.22500014305114746,-0.9006251096725464,-0.9662500619888306,-0.32000017166137695,3,-0.05561735167001847,-1.0958900530400022,5.538750171661377,3.7111007502225237,5.358749866485597,-1.3781153446142471,5.458749771118164,-0.05561735167001847 4365,2002-11-22,5.7125000953674325,5.776249885559082,5.5625,5.636250019073486,8940800.0,0.016685205501005607,1.0981619213000884,1.196074618157897,59.74235747639088,52.41212193988589,-0.2732593366171132,-0.2948417001983028,-0.680339469293803,-0.8893972273705115,22.727650594231985,0.21374988555908203,-0.020557151199424695,0.27656261920929026,0.009074376226706704,0.5440508621918738,0.14281849771799848,0.41030674070058204,-0.48599990844726637,88.81582029420048,30.718163288587917,0.1337441214912918,11,-0.22437524795532315,-0.24000024795532315,-0.9728126525878915,-1.0600000619888315,-0.3087501525878915,4,-0.09299781026363907,-1.63291065892783,5.618750095367432,-1.0958900530400022,5.538750171661377,3.7111007502225237,5.358749866485597,-0.09299781026363907 4366,2002-11-25,5.690000057220459,5.737500190734862,5.638750076293945,5.675000190734862,9048000.0,-0.003938737465443598,-1.2571430128445964,0.19671936363409895,56.433973329842686,53.876600431981785,-0.19810771388324788,-0.26713573149702974,-0.6570970807459346,-0.8653194525140915,21.497688062737787,0.09875011444091708,-0.003150470454696297,0.24206256866455078,-0.048610823947109694,0.5327359612762113,0.09672587235872054,0.387399264970381,-0.43051488838195784,84.86844306728594,28.328768353925454,0.1453366963058304,11,-0.2018752098083496,-0.2175002098083496,-0.8796875476837158,-1.0106250047683716,-0.33375024795532227,0,-0.09380493002687129,1.0981619213000884,5.7125000953674325,-1.63291065892783,5.618750095367432,-1.0958900530400022,5.538750171661377,-0.09380493002687129 4367,2002-11-26,5.612500190734863,5.707499980926514,5.5974998474121085,5.706250190734862,9853600.0,-0.013620363041517147,1.2857270250185966,-6.250055631496535,52.53683586189677,54.321617607602185,-0.08419525959930585,-0.18120562381917438,-0.5725671655243101,-0.7864369846682173,21.499906842340106,0.11000013351440519,0.011912893869704178,0.15331268310546875,-0.14483219932095892,0.4514575655318964,0.0042402418922549145,0.3023851243186826,-0.32200913889312766,60.42300529217606,6.99032512338318,0.14907244121321406,11,-0.12125015258789062,-0.1400003433227539,-0.7340625524520874,-0.7856249809265137,-0.24000024795532227,1,-0.07639198638331524,-1.2571430128445964,5.690000057220459,1.0981619213000884,5.7125000953674325,-1.63291065892783,5.618750095367432,-0.07639198638331524 4368,2002-11-27,5.827499866485597,5.835000038146973,5.612500190734863,5.635000228881836,8619200.0,0.038307290591393706,1.1445770396567692,-2.0533294677734664,66.5576426355286,56.530540566578686,-0.2607759890546424,-0.3695718433120767,-0.7814397087716225,-0.9985902160634081,21.671949873317132,0.22249984741210938,0.05828373748807181,0.3393748760223394,0.01595504426610006,0.6627947077785787,0.17766496014422017,0.5010847919004586,-0.5078632846208198,97.47893502675926,39.30931746425783,0.16170991587811956,11,-0.3068747520446786,-0.3256249427795419,-0.8984373807907113,-0.9499998092651376,-0.3312497138977051,2,-0.12076356461620286,1.2857270250185966,5.612500190734863,-1.2571430128445964,5.690000057220459,1.0981619213000884,5.7125000953674325,-0.12076356461620286 4369,2002-11-29,5.78125,5.8375000953674325,5.766250133514403,5.827499866485597,2684000.0,-0.00793648520724699,1.1509317172531395,-0.24025949898563892,63.412636694637975,57.40858778733321,-0.19002669594975075,-0.2951364511759582,-0.7245575211860613,-0.9490553441490812,21.863429625695023,0.07124996185302912,0.09691223434613327,0.265625,-0.05935734542584026,0.5906073454258403,0.10313382728707943,0.4281161727129206,-0.4203843416326478,79.54542695984314,16.869906306743047,0.16249117271292027,11,-0.25937485694885254,-0.2781250476837158,-0.7465626001358032,-0.903749942779541,-0.2350001335144034,4,-0.09405402106207772,1.1445770396567692,5.827499866485597,1.2857270250185966,5.612500190734863,-1.2571430128445964,5.690000057220459,-0.09405402106207772 4370,2002-12-02,5.769999980926514,5.90500020980835,5.653749942779541,5.828750133514403,12383200.0,-0.0019459492451435745,1.37869731662393,1.2702772365015595,69.82836274015878,59.36871054490564,-0.17328879045810464,-0.2774365949540467,-0.7011762888893589,-0.9339935401661421,21.242113791789947,0.2512502670288086,0.12150987546263714,0.241249990463257,-0.10298357576923056,0.5854835566957446,0.06913320734701323,0.4133667735795008,-0.3614708788591532,56.09753828261304,-12.443201307583088,0.1721167831162438,12,-0.21437478065490723,-0.2331249713897705,-0.7103124856948853,-0.8875000476837158,-0.01875019073486328,0,-0.08167245386104638,1.1509317172531395,5.78125,1.1445770396567692,5.827499866485597,1.2857270250185966,5.612500190734863,-0.08167245386104638 4371,2002-12-03,5.701250076293945,5.75,5.596250057220459,5.735000133514403,8136000.0,-0.011915061500837099,3.8235434914318627,0.5744675670410948,63.98148458844533,60.5378636887522,-0.07434042950750541,-0.19578625058280252,-0.6130262412623342,-0.8570826198810968,20.30161231420457,0.1737499237060547,0.1434061378447007,0.1579375743865965,-0.18976856346429916,0.5056437122374922,-0.015915494538851327,0.33179064331204433,-0.2331444412976662,34.00808653644192,-37.09689677085824,0.17385306892544788,12,-0.06749987602233887,-0.16437506675720215,-0.5978126525878906,-0.8031251430511475,0.15625,1,-0.0521815618563064,1.37869731662393,5.769999980926514,1.1509317172531395,5.78125,1.1445770396567692,5.827499866485597,-0.0521815618563064 4372,2002-12-04,5.543749809265137,5.663750171661378,5.477499961853027,5.663750171661378,16997600.0,-0.027625567186344235,2.1041607890041374,3.555560265050488,54.78489835793907,60.09472056757576,0.1253429512405848,-0.036619365468231635,-0.43699183264809704,-0.6922144225408582,19.422176669392393,0.22375011444091797,0.13622577565489902,-0.0018126726150509143,-0.3488864694346532,0.34526112420455135,-0.17534957102485205,0.17172422579475022,0.3612504005432129,15.49703134184687,-53.1931614065629,0.17353689840980102,12,0.14750027656555176,-0.006874799728393555,-0.40312469005584717,-0.6124997138977051,0.3162503242492667,2,-0.03382187264054304,3.8235434914318627,5.701250076293945,1.37869731662393,5.769999980926514,1.1509317172531395,5.78125,-0.03382187264054304 4373,2002-12-05,5.608749866485597,5.721250057220459,5.537499904632568,5.651249885559082,11109600.0,0.011724926170338046,1.0136963036702018,0.3541657560428893,53.976761373863454,60.13943922874483,0.07969762178397577,-0.10098870724955855,-0.48344864578128277,-0.7480365683538848,18.376173346183123,0.18375015258789062,0.14917699118793593,0.05949988365173464,-0.28866679456428024,0.4076665618677495,-0.11458345545627235,0.23358322275974164,0.2877003383636465,30.70171427041747,-34.84432736564868,0.17408333910800727,12,0.08250021934509189,-0.07187485694885343,-0.4528123140335092,-0.677499771118165,0.24500036239623935,3,-0.04212167226742247,2.1041607890041374,5.543749809265137,3.8235434914318627,5.701250076293945,1.37869731662393,5.769999980926514,-0.04212167226742247 4374,2002-12-06,5.573750019073486,5.605000019073486,5.507500171661377,5.574999809265137,7319200.0,-0.006240222553201669,2.183657581490218,0.029406814841410257,48.28571137927827,58.86647855128788,0.12029301955021854,-0.04859369620029241,-0.43214628804443933,-0.707721438051907,18.11801220965093,0.10124969482421964,0.16848081360791234,0.011875033378601074,-0.3193820931492386,0.34313215990644075,-0.15375352988531876,0.1775035966425209,0.31432118091583217,22.5146202091836,-37.24179417817108,0.16562856326391995,12,0.11750006675720215,-0.036875009536743164,-0.3893749713897705,-0.6424999237060547,0.19000005722045898,4,-0.013904438882330283,1.0136963036702018,5.608749866485597,2.1041607890041374,5.543749809265137,3.8235434914318627,5.701250076293945,-0.013904438882330283 4375,2002-12-09,5.46875,5.559999942779541,5.4375,5.545000076293945,5124000.0,-0.018838307910145624,1.3058854152642019,61.01030141167493,50.39762351128179,58.19577301589223,0.2090665464221484,0.06744478586173219,-0.30652937712780215,-0.5991004030128009,17.757319830806377,0.13625001907348633,0.16091294133619982,-0.09793748855590856,-0.42028733146583974,0.22441235435402263,-0.25911241001087415,0.06323743289905703,0.41110977522659287,10.0,-48.825017994873605,0.1611749214549655,12,0.2025001049041748,0.06812500953674316,-0.2846873998641968,-0.5374999046325684,0.25624990463256747,0,0.014171404157366174,2.183657581490218,5.573750019073486,1.0136963036702018,5.608749866485597,2.1041607890041374,5.543749809265137,0.014171404157366174 4376,2002-12-10,5.462500095367432,5.602499961853027,5.408750057220459,5.462500095367432,9117600.0,-0.0011428397042411165,-2.6046468302549637,-0.0,54.45758350542492,58.40918942072869,0.20076438986910805,0.09770460681214566,-0.2739908736903507,-0.5861953048649955,18.069679779647384,0.19374990463256836,0.159308936919758,-0.11624989509582484,-0.39990560401097675,0.16740581381932707,-0.2580777495534008,0.025577959361751113,0.39966528885009733,17.20001220703125,-43.28276162337652,0.14182785445757615,12,0.19437503814697266,0.07437491416931152,-0.2784374952316284,-0.53125,0.1237497329711914,1,0.052860355109027424,1.3058854152642019,5.46875,2.183657581490218,5.573750019073486,1.0136963036702018,5.608749866485597,0.052860355109027424 4377,2002-12-11,5.5587501525878915,5.5625,5.422500133514403,5.451250076293945,7446400.0,0.017620147467289904,1.4347851326024734,100.0,50.925925517114756,56.67233196312716,0.10738025939717755,0.02104168331068834,-0.34072028787856734,-0.674184930748388,18.34961702965561,0.1399998664855966,0.14040183004645357,-0.03174984455108554,-0.2891871831382131,0.22568749403604205,-0.16046851384464933,0.09696882474247825,0.2762103120098134,48.00003051757841,-11.336955733774516,0.12871866929356396,12,0.09812498092651278,-0.02187514305114835,-0.3746875524520883,-0.6275000572204599,-0.03999996185302823,2,0.05374408194384661,-2.6046468302549637,5.462500095367432,1.3058854152642019,5.46875,2.183657581490218,5.573750019073486,0.05374408194384661 4378,2002-12-12,5.573750019073486,5.625,5.512499809265137,5.559999942779541,8257600.0,0.0026984242993204344,-1.068962493313339,0.1279075956778613,47.78324614020055,54.9357330126341,0.05878226801316622,0.02016958118221268,-0.32666578483978626,-0.6792363974823168,18.61828771058479,0.11250019073486328,0.12931166950108075,-0.025062489509582342,-0.26794472207753905,0.21781974305837437,-0.14650360579356025,0.09637862677439557,0.2356378210815837,76.30058058384729,18.948263262762822,0.12144111628397815,12,0.08312511444091797,-0.036875009536743164,-0.3896874189376831,-0.6424999237060547,-0.1862502098083496,3,0.051356826815225576,1.4347851326024734,5.5587501525878915,-2.6046468302549637,5.462500095367432,1.3058854152642019,5.46875,0.051356826815225576 4379,2002-12-13,5.565000057220459,5.653749942779541,5.538750171661377,5.582499980926514,9487200.0,-0.0015698518633029401,-2.285722070844687,-1.2727146622277707,42.069884892455185,51.85145769622258,0.03758360198497712,0.03608591076928569,-0.2841731571913986,-0.666295968403011,18.32267851158387,0.11499977111816406,0.13046708344971503,-0.03718745708465576,-0.27598364076510684,0.20160872659579532,-0.1565855489248813,0.08221063475556978,0.22034951595853425,63.77553999400547,9.973401038772693,0.11939809184022557,12,0.014374971389770508,-0.02812504768371582,-0.38093745708465576,-0.6337499618530273,-0.15000009536743164,4,0.05188682276592793,-1.068962493313339,5.573750019073486,1.4347851326024734,5.5587501525878915,-2.6046468302549637,5.462500095367432,0.05188682276592793 4380,2002-12-16,5.668749809265138,5.7125000953674325,5.536250114440918,5.586249828338623,11217600.0,0.018643261631249297,1.0735224407251156,-4.714305177111767,48.94930691743418,50.18121573277689,-0.09168001057584352,-0.06716975479616583,-0.3534072839038087,-0.7638122916014609,17.90381247855476,0.17624998092651456,0.09011167827700461,0.06406230926513778,-0.17650430425432528,0.30462892278460085,-0.056220997494593306,0.18434561602486887,0.09400379295634398,85.59661543774827,34.24842702574861,0.12028330675973144,12,-0.10374975204467862,-0.13187479972839444,-0.4846872091293344,-0.737499713897706,-0.4387497901916513,0,0.01675859232198551,-2.285722070844687,5.565000057220459,-1.068962493313339,5.573750019073486,1.4347851326024734,5.5587501525878915,0.01675859232198551 4381,2002-12-17,5.5662498474121085,5.7125000953674325,5.565000057220459,5.625,8534400.0,-0.018081581530640323,-3.816348773841991,-0.7121232263098606,47.7683772844487,49.40160228016686,-0.011559266363412313,0.046163610506551045,-0.21578308612463193,-0.6575277061986089,17.128804644626303,0.14750003814697354,0.0539935233021307,-0.043812656402589134,-0.27528175081395023,0.18765643800877196,-0.15954720360826968,0.07192189080309142,0.1752635421093114,49.56887338163061,-0.6053287596810577,0.11573454720568062,12,-0.0012497901916495024,-0.029374837875365323,-0.4028122425079337,-0.6349997520446768,-0.7300000190734854,1,0.028520109871508215,1.0735224407251156,5.668749809265138,-2.285722070844687,5.565000057220459,-1.068962493313339,5.573750019073486,0.028520109871508215 4382,2002-12-18,5.521249771118164,5.571249961853027,5.456250190734863,5.556250095367432,5191200.0,-0.008084451386037972,2.538451380992554,0.5957486526848815,32.323217866663924,46.99565300158913,0.0334289480651222,0.10958020974345217,-0.14343637669382225,-0.6125987830826833,17.25481254000789,0.11499977111816406,0.005938213677856297,-0.0969377279281618,-0.3010556359481198,0.1071801800917962,-0.1989966819381408,0.005121226081817198,0.20029781846519779,25.365699345918653,-18.047140306026723,0.10205895400997904,12,0.03937530517578125,0.0312502384185791,-0.3624997138977051,-0.5899996757507324,-0.6387495994567871,2,0.011772707251984205,-3.816348773841991,5.5662498474121085,1.0735224407251156,5.668749809265138,-2.285722070844687,5.565000057220459,0.011772707251984205 4383,2002-12-19,5.507500171661377,5.625,5.4412498474121085,5.56125020980835,9827200.0,-0.0024903056421594627,1.0275921580182572,1.5357011484857155,33.58320479451238,45.36204115883738,0.03498493384976431,0.12740048765611967,-0.0985108143441824,-0.5970250744106718,17.15856561336471,0.1837501525878915,-0.029637160372534055,-0.10912482738494855,-0.3162592302888392,0.09800957551894207,-0.2126920288368943,-0.005557625933002797,0.20499992370605558,24.42406034599465,-13.822646982111916,0.10356720145194545,12,0.05312490463256836,0.04499983787536621,-0.31531262397766113,-0.5762500762939453,-0.6200003623962402,3,0.0020426724871245305,2.538451380992554,5.521249771118164,-3.816348773841991,5.5662498474121085,1.0735224407251156,5.668749809265138,0.0020426724871245305 4384,2002-12-20,5.306250095367432,5.618750095367432,5.293749809265137,5.59375,44665600.0,-0.036541093058783614,-1.0799986572286113,5.348831638899239,27.350418592259444,42.801240612279344,0.21713366207188578,0.3204690719853245,0.12218540248646548,-0.3902326519409245,16.327453366867122,0.3250002861022949,-0.04517663293265706,-0.29474990367889387,-0.544061541853619,-0.04543826550416874,-0.419405722766256,-0.17009408459153175,0.3880249977111827,2.9851409102658497,-31.640213486880576,0.12465581908736241,12,0.19687485694885254,0.2493751049041748,-0.10093748569488525,-0.375,-0.47875022888183505,4,0.015312077726724382,1.0275921580182572,5.507500171661377,2.538451380992554,5.521249771118164,-3.816348773841991,5.5662498474121085,0.015312077726724382 4385,2002-12-23,5.181250095367432,5.349999904632568,5.081250190734863,5.322500228881836,21276000.0,-0.023557125607239993,1.7388577745921057,0.4913049751961667,25.925914479211954,39.63105516492234,0.3319736167207923,0.42544107357915895,0.2595756651980565,-0.2572872297177229,15.450343685060847,0.2687497138977051,-0.06879592128503376,-0.39318740367889404,-0.699227914739394,-0.08714689261839403,-0.546207659209144,-0.24016714814864404,0.4809829750061043,15.841571444002858,-18.082699074345463,0.15302025553025006,12,0.21562504768371582,0.3118751049041748,0.024062514305114746,-0.25,-0.30500030517578125,0,0.0451145692995194,-1.0799986572286113,5.306250095367432,1.0275921580182572,5.507500171661377,2.538451380992554,5.521249771118164,0.0451145692995194 4386,2002-12-24,5.15625,5.184999942779541,5.105000019073486,5.181250095367432,3388000.0,-0.004825108787893551,3.923104009859589,0.17699165831147481,29.55144561032695,37.25611295305703,0.34527279882732476,0.4304743266737914,0.2970115770085453,-0.22047451777080695,14.525833906160459,0.07999992370605469,-0.08282751950101641,-0.39149999618530273,-0.7445827796127222,-0.038417212757883235,-0.5680413878990125,-0.21495860447159298,0.46250009536743164,13.793073208889387,-21.534232163432712,0.17654139171370953,12,0.24062514305114746,0.33687520027160645,0.15999996662139893,-0.22499990463256836,-0.2199997901916504,1,0.014303034002130621,1.7388577745921057,5.181250095367432,-1.0799986572286113,5.306250095367432,1.0275921580182572,5.507500171661377,0.014303034002130621 4387,2002-12-26,5.1837501525878915,5.286250114440918,5.110000133514403,5.125,4604800.0,0.005333362926136509,-2.9718356776737243,-2.3499971389880003,26.648351216485878,34.907791294866506,0.28942052463995527,0.3891587294233334,0.2767203589991043,-0.23310791923085095,13.587830286365337,0.17624998092651456,-0.09317829431626823,-0.34256234169006294,-0.7295295959718269,0.044404912591700985,-0.5360459688309449,-0.14907871454918098,0.3812499523162831,18.85057430945202,-16.35703033205953,0.19348362714088202,12,0.21312499046325595,0.30937504768371493,0.18593740463256747,-0.23937511444091886,-0.3275003433227548,3,-0.06703647244182576,3.923104009859589,5.15625,1.7388577745921057,5.181250095367432,-1.0799986572286113,5.306250095367432,-0.06703647244182576 4388,2002-12-27,5.12375020980835,5.212500095367432,5.122499942779541,5.181250095367432,3948800.0,-0.011574620885149711,-1.9999841055392196,-0.9787189143561958,25.935825331644338,33.11511801033197,0.3116483082963253,0.41501001127391746,0.34664475943964845,-0.16047500424570416,12.13205669154008,0.09000015258789062,-0.11156618436680965,-0.36737480163574254,-0.7668117069218647,0.03206210365037965,-0.5670932542788032,-0.1676563489926819,0.3928749036788943,7.90698169565985,-27.712114801916556,0.199718452643061,12,0.27312493324279785,0.36937499046325684,0.27406227588653564,-0.17937517166137695,-0.35250043869018555,4,-0.0470846603109476,-2.9718356776737243,5.1837501525878915,3.923104009859589,5.15625,1.7388577745921057,5.181250095367432,-0.0470846603109476 4389,2002-12-30,5.237500190734863,5.2537498474121085,5.0,5.143750190734863,7187200.0,0.02220053208463657,3.019821425873651,-1.6304380276317316,37.74834704772572,31.8705669136977,0.1637802633350871,0.2724011248992362,0.23757567704807592,-0.26090211071829206,10.808654076462757,0.2537498474121085,-0.13101668091704344,-0.22643733024597168,-0.6166414857549007,0.16376682526295738,-0.4215394080004362,-0.03133525249150715,0.2355874304771426,67.85721584244206,27.799620117171443,0.19510207775446442,12,0.11874985694885254,0.21499991416931152,0.16437482833862305,-0.2931251525878906,-0.40125036239624023,0,-0.06682584605703257,-1.9999841055392196,5.12375020980835,-2.9718356776737243,5.1837501525878915,3.923104009859589,5.15625,-0.06682584605703257 4390,2002-12-31,5.298749923706055,5.346250057220459,5.212500095367432,5.263750076293945,8405600.0,0.011694459329957052,1.0576899094010197,0.3733317057291667,41.80223811654079,31.20766256170793,0.04975932869576205,0.18344146812946782,0.17754354976835884,-0.3111717138171697,9.924980710142128,0.13374996185302734,-0.14812751084529552,-0.14162509441375715,-0.5103327881430229,0.22708259931550856,-0.32597894127838956,0.04272875245087526,0.11756718296051005,86.28155215461503,41.542599765733286,0.18435384686463277,12,0.013750076293945312,0.15375018119812012,0.11843752861022949,-0.35437488555908203,-0.7024998664855957,1,-0.08893608190719371,3.019821425873651,5.237500190734863,-1.9999841055392196,5.12375020980835,-2.9718356776737243,5.1837501525878915,-0.08893608190719371 4391,2003-01-02,5.403749942779541,5.453750133514403,5.3400001525878915,5.3474998474121085,10967200.0,0.01981599822322755,-2.193004999297317,1.6071525885558837,42.30767592465066,32.31704679037312,-0.09020097721820441,0.057983559018191855,0.07254822160231456,-0.40345165820164297,9.146308733867157,0.15500020980834872,-0.15748664638703946,-0.021750068664550426,-0.369555446764144,0.32605530943504313,-0.1956527577143472,0.15215262038524635,-0.403749942779541,88.98067746061055,42.809609363155005,0.1739026890497966,1,-0.09124994277954102,0.04875016212463379,0.07656240463256836,-0.42750000953674316,-0.8024997711181641,3,-0.09761742459840006,1.0576899094010197,5.298749923706055,3.019821425873651,5.237500190734863,-1.9999841055392196,5.12375020980835,-0.09761742459840006 4392,2003-01-03,5.356249809265137,5.423749923706055,5.31374979019165,5.40749979019165,7526400.0,-0.008790216797110229,1.6268610828014598,-0.9111092273131717,39.543253965888745,32.9792744760816,-0.07662544591252907,0.09561885625877053,0.11825196206243493,-0.34200135279672317,9.027296655492645,0.1100001335144043,-0.18597005113125498,-0.059875202178955256,-0.4043520819266515,0.284601677568741,-0.23211364205280294,0.11236323769489243,-0.34717480659484856,78.51233155699518,34.65902397997834,0.17223843987384804,1,-0.0468747615814209,0.09625029563903809,0.12406253814697266,-0.37999987602233887,-0.773749828338623,4,-0.0784129968565469,-2.193004999297317,5.403749942779541,1.0576899094010197,5.298749923706055,3.019821425873651,5.237500190734863,-0.0784129968565469 4393,2003-01-06,5.372499942779541,5.43625020980835,5.346250057220459,5.358749866485597,8181600.0,0.003033864008040732,-3.645205749163221,-0.2682942714390545,40.81144737309302,34.47494434061867,-0.1274409992685719,0.06404562780269529,0.09862443624278416,-0.34456416918426847,8.613368917419653,0.09000015258789062,-0.20767530178907467,-0.0318125724792484,-0.3644776114558015,0.3008524664973047,-0.1981450919675254,0.13451994700902858,-0.3545314374923709,82.09362714550402,39.07658005419624,0.16633251948827663,1,-0.14562487602233887,0.08000016212463379,0.109375,-0.39625000953674316,-0.8187499046325684,0,-0.09609123108660567,1.6268610828014598,5.356249809265137,-2.193004999297317,5.403749942779541,1.0576899094010197,5.298749923706055,-0.09609123108660567 4394,2003-01-07,5.4962501525878915,5.525000095367432,5.303750038146973,5.351250171661377,11232000.0,0.023034008585643084,1.1851871910858471,10.545394645582657,41.92039165412226,36.252108471164256,-0.24742474604366382,-0.06936474057310793,-0.024313990963266363,-0.45562468573404047,8.496047961141015,0.22125005722045898,-0.20870212714584113,0.09581263065338241,-0.23028286189619873,0.42190812320296356,-0.06723511562140772,0.25886037692817254,-0.4695660147361771,90.80001831054716,50.972643695051055,0.16304774627479035,1,-0.2337501049041757,-0.04375004768371671,0.014999866485594815,-0.49062514305114835,-1.0037503242492685,1,-0.131908184915558,-3.645205749163221,5.372499942779541,1.6268610828014598,5.356249809265137,-2.193004999297317,5.403749942779541,-0.131908184915558 4395,2003-01-08,5.546249866485597,5.617499828338623,5.425000190734863,5.4650001525878915,19599200.0,0.00909705936040095,-1.3875977703191966,0.560342928175157,49.01477913510663,38.41470108502867,-0.2684329843236908,-0.11938140914426487,-0.07761898797032796,-0.4946906565217626,8.937212489753474,0.19249963760375977,-0.21056317307165173,0.14193735122680717,-0.18937618049654414,0.4732508829501585,-0.023719414634868485,0.30759411708848283,-0.4996330903332531,77.29083362589526,37.09721392277541,0.16565676586167574,1,-0.23749995231628507,-0.09374976158142179,-0.03374981880188077,-0.5393748283386239,-1.011250019073488,2,-0.12801443412012514,1.1851871910858471,5.4962501525878915,-3.645205749163221,5.372499942779541,1.6268610828014598,5.356249809265137,-0.12801443412012514 4396,2003-01-09,5.75124979019165,5.8062500953674325,5.673749923706055,5.6875,16095200.0,0.036961898335091226,-1.9041151725759868,0.7846155651934058,59.78723723729816,42.09679953178559,-0.4248319448522162,-0.31794075710444414,-0.27873422829005357,-0.6886912229368312,9.490187614311392,0.26000022888183594,-0.18007954165766282,0.3324997901916502,-0.032901784542124446,0.6979013649254249,0.14979900282476244,0.515200577558538,-0.67038003090813,89.05466688302245,45.044495952116435,0.1827007873668875,1,-0.34812474250793457,-0.34812474250793457,-0.20499968528747559,-0.7106246948242188,-1.1649999618530273,3,-0.20082586830795657,-1.3875977703191966,5.546249866485597,1.1851871910858471,5.4962501525878915,-3.645205749163221,5.372499942779541,-0.20082586830795657 4397,2003-01-10,5.857500076293945,5.9000000953674325,5.667500019073486,5.699999809265138,12156000.0,0.018474295149464304,-1.0898897594596064,2.470600555002866,63.80669798930905,46.30467427152611,-0.4754598810482289,-0.4223141395724239,-0.377770229573672,-0.7848492760050689,10.20471206204141,0.2325000762939462,-0.13102993761827797,0.42381258010864276,0.01274183776226323,0.8348833224550223,0.21827720893545255,0.629347951281833,-0.7185998901237118,92.87211488555496,44.468339622194804,0.20553537117318993,1,-0.4075000286102295,-0.4075000286102295,-0.2721874713897705,-0.8168749809265137,-1.4225001335144043,4,-0.21446861088688207,-1.9041151725759868,5.75124979019165,-1.3875977703191966,5.546249866485597,1.1851871910858471,5.4962501525878915,-0.21446861088688207 4398,2003-01-13,5.860000133514403,5.971250057220459,5.822500228881836,5.90625,10185600.0,0.0004268130068962872,-1.4536119773949088,-0.2936494480808545,75.90642528639214,50.54446074248904,-0.4051452948203389,-0.42400864039160435,-0.3684052095274417,-0.7757429847154258,10.725725630037603,0.14874982833862305,-0.08392190206176675,0.41200013160705495,-0.03772001184839002,0.8617202750624999,0.1871400598793329,0.636860203334777,-0.6449899564244497,83.33334523937926,27.978839977809166,0.22486007172772235,1,-0.2681250572204581,-0.3743751049041739,-0.2459375858306876,-0.8193750381469718,-1.5112500190734854,0,-0.21800343404117595,-1.0898897594596064,5.857500076293945,-1.9041151725759868,5.75124979019165,-1.3875977703191966,5.546249866485597,-0.21800343404117595 4399,2003-01-14,5.853750228881836,5.926249980926514,5.8187499046325675,5.846250057220459,9478400.0,-0.0010665366024179557,-2.4399761964705995,-0.1621663419009588,85.39473320969033,55.38807130839455,-0.3378120040877821,-0.41636435131172345,-0.34955404334387374,-0.7602003107382718,11.11708214555855,0.1075000762939462,-0.032114842271923294,0.39131271839141846,-0.09154159895500413,0.874167035737841,0.14988555971820716,0.6327398770646298,-0.5479912661762212,78.48972868504647,17.38787801824015,0.24142715867321152,1,-0.21625018119812012,-0.36812520027160645,-0.23968768119812012,-0.8131251335144043,-1.476250171661377,1,-0.22207988723550054,-1.4536119773949088,5.860000133514403,-1.0898897594596064,5.857500076293945,-1.9041151725759868,5.75124979019165,-0.22207988723550054 4400,2003-01-15,5.763750076293945,5.921249866485597,5.752500057220459,5.852499961853027,11822400.0,-0.015374785234914645,-2.0337065167075443,-11.833047237586623,79.92610201023203,59.5678964290147,-0.19547082362849988,-0.3361148816399533,-0.2566443655123569,-0.6597995619082955,11.065279171352179,0.1687498092651376,0.02868086178094309,0.2965625524520874,-0.19659646558826616,0.789721570492441,0.04998304343191062,0.5431420614722642,-0.3781321822465493,31.68725765686567,-33.93654582095779,0.24657950902017686,1,-0.1262500286102295,-0.2781250476837158,-0.1496875286102295,-0.7231249809265137,-1.4875001907348633,2,-0.22055957165525264,-2.4399761964705995,5.853750228881836,-1.4536119773949088,5.860000133514403,-1.0898897594596064,5.857500076293945,-0.22055957165525264 4401,2003-01-16,5.7249999046325675,5.78125,5.661250114440918,5.7462501525878915,8400000.0,-0.006723083261495955,1.630136127296005,0.23943972233268354,76.37025875347253,63.65978584985734,-0.11885835027626168,-0.3002560378345116,-0.21223175311964138,-0.6097905442461249,10.7967273218259,0.11999988555908203,0.07133673061339252,0.24987487792968643,-0.25496932561672647,0.7547190814760993,-0.002547223843520463,0.5022969797028933,-0.2691061510044035,20.564452244749504,-48.87009036700755,0.2524221017732065,1,-0.08749985694885165,-0.23937487602233798,-0.12093734741210849,-0.6843748092651358,-1.382499694824217,3,-0.20786027546612396,-2.0337065167075443,5.763750076293945,-2.4399761964705995,5.853750228881836,-1.4536119773949088,5.860000133514403,-0.20786027546612396 4402,2003-01-17,5.586249828338623,5.7249999046325675,5.573750019073486,5.703750133514403,7052800.0,-0.024235821590437134,-1.1228065478978875,5.52936160664148,70.9275751568384,67.0060222702735,0.06252321960484508,-0.16483796685967533,-0.07217590402230911,-0.4620309394119797,11.07611236009311,0.15124988555908114,0.105613982227168,0.10787479877471906,-0.3990522510850436,0.6148018486344817,-0.14558872615516272,0.36133832370460084,-0.06851331827938356,3.144605802657812,-71.01289018156,0.2534635249298814,1,0.05125021934509277,-0.10062479972839355,0.010625243186950684,-0.5456247329711914,-1.364999771118164,4,-0.17901096992244703,1.630136127296005,5.7249999046325675,-2.0337065167075443,5.763750076293945,-2.4399761964705995,5.853750228881836,-0.17901096992244703 4403,2003-01-21,5.518750190734863,5.668749809265138,5.487500190734863,5.598750114440918,12656000.0,-0.012083175596862672,-1.5438556571321618,0.6808486461918108,63.28217045884453,69.37955324857597,0.1709246878946491,-0.10166469357184305,-0.005296536051890399,-0.38258946837015095,10.892078395889623,0.18124961853027433,0.13262179373165495,0.0398126602172848,-0.4672754069847196,0.5469007274192892,-0.21373137338371784,0.29335669381828744,0.4524998664855957,7.122510528460807,-65.02986152463957,0.2535440336010022,1,0.17937493324279785,-0.03312516212463379,0.07812488079071045,-0.47812509536743164,-1.3037500381469718,1,-0.19637602908259433,-1.1228065478978875,5.586249828338623,1.630136127296005,5.7249999046325675,-2.0337065167075443,5.763750076293945,-0.19637602908259433 4404,2003-01-22,5.387499809265137,5.480000019073486,5.366250038146973,5.480000019073486,18325600.0,-0.023782627756928743,1.4594534685313965,1.1562537252938512,53.93133211837636,69.92583691338372,0.31863436651959365,0.037929477457012695,0.1306864982139988,-0.2378836710576282,11.559393231208325,0.15250015258789062,0.1663430629505891,-0.0955002069473263,-0.5980446366830332,0.4070442227883806,-0.34677242181517975,0.15577200792052714,0.5740752506256106,3.8287887731019024,-63.78778957284199,0.2512722148678532,1,0.2812502384185791,0.09812521934509277,0.209375262260437,-0.3468747138977051,-1.1112499237060547,2,-0.19280737477481336,-1.5438556571321618,5.518750190734863,-1.1228065478978875,5.586249828338623,1.630136127296005,5.7249999046325675,-0.19280737477481336 4405,2003-01-23,5.414999961853027,5.449999809265137,5.324999809265137,5.4375,17081600.0,0.005104436855960071,4.2631959363141725,0.2432431039193348,50.53507772041878,68.897819189286,0.30235428886931626,0.030397675721435036,0.1066839368050223,-0.25324856265318196,11.235183844877666,0.125,0.20066224589289838,-0.079687547683716,-0.5631957440951938,0.4038206487277618,-0.3214416458894549,0.1620665505220229,0.522762097167969,19.726052594724642,-43.321436646745134,0.2417540982057391,1,0.2331249713897705,0.07062506675720215,0.14312505722045898,-0.3743748664855957,-1.122499942779541,3,-0.19159739832713374,1.4594534685313965,5.387499809265137,-1.5438556571321618,5.518750190734863,-1.1228065478978875,5.586249828338623,-0.19159739832713374 4406,2003-01-24,5.230000019073486,5.426249980926514,5.226250171661377,5.426249980926514,20706400.0,-0.03416434793772993,1.0382150129019403,8.722205738990379,44.68981235792668,66.77372078579907,0.4533095979881079,0.23316032876877557,0.2979798498953681,-0.05750502398337609,11.062735639972813,0.19999980926513672,0.2218886038158221,-0.26837499141693133,-0.7420400746198581,0.20529009178599544,-0.5052075330183943,-0.03154244981546839,0.6709963049621583,0.7518495077221383,-57.846881114030936,0.2368325416014633,1,0.36875009536743164,0.25562500953674316,0.32093751430511475,-0.1893749237060547,-1.0662498474121094,4,-0.18236140153654623,4.2631959363141725,5.414999961853027,1.4594534685313965,5.387499809265137,-1.5438556571321618,5.518750190734863,-0.18236140153654623 4407,2003-01-27,4.836249828338623,5.150000095367432,4.801249980926514,5.148749828338623,40326400.0,-0.0752868430781799,1.2142826867533347,1.592356997419612,32.88109049748131,61.993128031475656,0.7676920442039012,0.6319418154311087,0.6902760229092451,0.34770224282748075,12.062109991592438,0.42875003814697266,0.2203382700965113,-0.6447501659393309,-1.1874697376730534,-0.10203059420560834,-0.9161099518061926,-0.37339038007246916,1.0107668035070798,4.034565341544641,-49.46099753897326,0.27135978586686144,1,0.5275001525878906,0.5500001907348633,0.714687705039978,0.2043752670288086,-0.653749942779541,0,-0.10209348897509052,1.0382150129019403,5.230000019073486,4.2631959363141725,5.414999961853027,1.4594534685313965,5.387499809265137,-0.10209348897509052 4408,2003-01-28,4.882500171661377,4.931250095367432,4.727499961853027,4.868750095367432,21108800.0,0.009563265952834854,2.662926260565433,-0.044000244140625,29.387083270208777,55.7700558159777,0.6349760736075378,0.5973156033653968,0.6403791976867854,0.31038023075548793,13.1920704683551,0.2037501335144043,0.18645842417278846,-0.5864373207092282,-1.1716500277791804,-0.001224613639275951,-0.8790436742442038,-0.2938309671742525,0.8599397950924068,20.598032959742273,-27.014731390386974,0.29260635353497605,1,0.44187474250793457,0.4668748378753662,0.6740623712539673,0.1581249237060547,-0.7612500190734854,1,-0.13543268636812222,1.2142826867533347,4.836249828338623,1.0382150129019403,5.230000019073486,4.2631959363141725,5.414999961853027,-0.13543268636812222 4409,2003-01-29,4.887499809265137,4.940000057220459,4.75,4.846250057220459,19004000.0,0.0010239912806921936,1.598286975602281,2.99996532112637,27.186158767275458,49.910062122315864,0.5347327097953851,0.5952701868532717,0.6288145740335516,0.3140693777781607,13.734048383070746,0.19000005722045898,0.13239429801040714,-0.5639376640319824,-1.197246871931144,0.06937154386717914,-0.8805922679815632,-0.24728306008240164,0.733147356900556,22.14531227725595,-20.816418745496836,0.3166546039495809,1,0.36687517166137695,0.46187520027160645,0.6690627336502075,0.2200002670288086,-0.6212496757507333,2,-0.13759584305300654,2.662926260565433,4.882500171661377,1.2142826867533347,4.836249828338623,1.0382150129019403,5.230000019073486,-0.13759584305300654 4410,2003-01-30,4.827499866485597,4.993750095367432,4.802499771118164,4.925000190734863,16460000.0,-0.012276203605327884,-1.593215681583805,-2.3636584322655754,14.436985576121657,43.028587324832436,0.5006028638800535,0.6515609342781037,0.6775081175431934,0.37740789156901666,14.759998813303216,0.19125032424926758,0.05759177719744635,-0.6003751039504994,-1.2901520998616363,0.08940189196063741,-0.9452636019060678,-0.255486605994931,0.6859696351625759,14.311256086284619,-21.877356703789427,0.34488849795556825,1,0.39875006675720126,0.5218751430511466,0.7018752098083487,0.30625033378600985,-0.6050000190734881,3,-0.11418953830605127,1.598286975602281,4.887499809265137,2.662926260565433,4.882500171661377,1.2142826867533347,4.836249828338623,-0.11418953830605127 4411,2003-01-31,4.87624979019165,4.946249961853027,4.768750190734863,4.8125,15460000.0,0.010098379089452658,-1.3471135869959299,-0.6538418275273568,10.473318066867321,36.311447648168986,0.3562612530898148,0.5915972594936649,0.6229432373086841,0.3305575226433941,16.431123936724617,0.17749977111816406,-0.030469345684062787,-0.5252501726150509,-1.2579178213143551,0.20741747608425332,-0.8915839969647035,-0.15891634826539836,0.542903366681105,35.20704883600983,5.932876553331845,0.3663338243496522,1,0.32187509536743164,0.4731252193450928,0.5687503814697266,0.25750041007995605,-0.6362500190734872,4,-0.11971285234245987,-1.593215681583805,4.827499866485597,1.598286975602281,4.887499809265137,2.662926260565433,4.882500171661377,-0.11971285234245987 4412,2003-02-03,4.93625020980835,5.0,4.885000228881836,4.9025001525878915,10517600.0,0.012304623880710075,-2.345452527760631,0.5294144046434603,14.436985576121657,30.884204883421997,0.21720332132503195,0.5254587412680038,0.5609289685102672,0.2723458241637218,17.988813421277566,0.12375020980834961,-0.11397455760146435,-0.44424977302551305,-1.2058821915475217,0.31738264549649564,-0.8250659822865174,-0.0634335637645087,0.3999045636620382,76.60558485600394,51.93184679446737,0.38081620926100446,2,0.16749978065490723,0.41312479972839355,0.5087499618530273,0.4087498188018799,-0.7575001716613761,0,-0.15649531634600122,-1.3471135869959299,4.87624979019165,-1.593215681583805,4.827499866485597,1.598286975602281,4.887499809265137,-0.15649531634600122 4413,2003-02-04,4.856249809265137,4.931250095367432,4.8125,4.8787498474121085,15709600.0,-0.016206715045410713,-1.1590993818437183,-0.6666666666666579,13.661223258929397,26.40974834348345,0.21606700119124156,0.5953224189844155,0.6321415513842368,0.35241053618822527,19.794820609860267,0.12375020980834961,-0.19997563125666673,-0.4984376668930057,-1.2953854302621703,0.2985100964761589,-0.896911548577588,-0.09996378520842342,0.40686638681116793,42.49992370605469,23.615960127438047,0.39847388168458253,2,0.2325000762939453,0.49312520027160645,0.5887503623962402,0.538750410079956,-0.3787498474121094,1,-0.13873872847739865,-2.345452527760631,4.93625020980835,-1.3471135869959299,4.87624979019165,-1.593215681583805,4.827499866485597,-0.13873872847739865 4414,2003-02-05,4.771249771118164,4.917500019073486,4.71875,4.875,18621600.0,-0.01750322604590948,1.105957487659093,4.6111134658587,13.71117398420698,22.31820348390436,0.22848695654983242,0.6569020461898685,0.7046058470003986,0.43865781856457886,21.386512262701345,0.19875001907348633,-0.28021359071152574,-0.5471876859664917,-1.3820750770443304,0.287699705111347,-0.9646313815054111,-0.12974399042757234,0.4275924768513475,18.666585286458336,1.3442308362423887,0.41744369553891914,2,0.3012502193450928,0.5737502574920654,0.6737504005432129,0.6800003051757812,-0.25624990463256747,2,-0.1362325700207353,-1.1590993818437183,4.856249809265137,-2.345452527760631,4.93625020980835,-1.3471135869959299,4.87624979019165,-0.1362325700207353 4415,2003-02-06,4.836249828338623,4.945000171661377,4.764999866485597,4.773749828338623,28266400.0,0.01362327699000887,-3.5000119209404015,-0.6024083095872782,18.116615370719828,19.36562604088137,0.08130815660801893,0.5649484790461123,0.624544588634814,0.3730801969015918,22.509328278893726,0.18000030517578036,-0.349404492016661,-0.4466876268386839,-1.300943468300324,0.4075682146229562,-0.873815547569504,-0.01955970610786384,0.2953795049151573,41.77771674262153,23.83829911363444,0.4271279207308201,2,0.09812521934509277,0.5087502002716064,0.5681252479553223,0.6162502765655518,-0.2199997901916504,3,-0.11785985320366077,1.105957487659093,4.771249771118164,-1.1590993818437183,4.856249809265137,-2.345452527760631,4.93625020980835,-0.11785985320366077 4416,2003-02-07,4.596250057220459,4.900000095367432,4.516250133514403,4.887499809265137,29280000.0,-0.049625180591758244,1.4268747408496418,-4.659996032714844,16.889658348760065,17.588800246579012,0.2480407135283098,0.7525663904692461,0.8471091654124097,0.6089254287500871,23.097227438795137,0.38374996185302823,-0.40885779620699036,-0.6289374113082884,-1.5057556872555482,0.2478808646389714,-1.0673465492819183,-0.1905282733346585,0.4775761693777918,16.537456493217974,-3.1381843331453823,0.4384091379736298,2,0.16187500953674316,0.6475000381469727,0.7862499952316284,0.8562500476837158,0.07249975204467773,4,-0.08131633508956049,-3.5000119209404015,4.836249828338623,1.105957487659093,4.771249771118164,-1.1590993818437183,4.856249809265137,-0.08131633508956049 4417,2003-02-10,4.601250171661377,4.668749809265137,4.516250133514403,4.582499980926514,16652000.0,0.001087868235772671,-1.0165261637987988,-0.0643783920955476,17.97559594603902,16.320857210560153,0.23043277808302332,0.6836781436087689,0.8268709170405701,0.6033103685259054,23.339650857918635,0.1524996757507333,-0.47181505468272356,-0.5611248016357422,-1.4271403841205315,0.3048907808490471,-0.9941325928781373,-0.1281170103933471,0.38336388004345867,19.825080019663094,-1.3790265877212526,0.4330077912423948,2,0.1568748950958252,0.6424999237060547,0.7812498807907104,0.8512499332427979,-0.0787501335144043,0,-0.07851135823218602,1.4268747408496418,4.596250057220459,-3.5000119209404015,4.836249828338623,1.105957487659093,4.771249771118164,-0.07851135823218602 4418,2003-02-11,4.582499980926514,4.684999942779541,4.53249979019165,4.605000019073486,13520000.0,-0.004075020925909167,-1.4897898809662828,-1.1999898275774377,19.50760825548909,15.467684931472778,0.22590951219900735,0.6343368028596945,0.8229197750950688,0.6195739504907367,23.283023198314996,0.15250015258789062,-0.5187773702004899,-0.5159999847412111,-1.3533382498937634,0.32133828041134116,-0.9346691173174877,-0.09733085216493453,0.3271758438678525,15.451858079928641,-7.621698559851712,0.4186691325762763,2,0.17562508583068848,0.661250114440918,0.7984375953674316,0.8700001239776611,0.1725001335144043,1,-0.08810691641244872,-1.0165261637987988,4.601250171661377,1.4268747408496418,4.596250057220459,-3.5000119209404015,4.836249828338623,-0.08810691641244872 4419,2003-02-12,4.553750038146973,4.616250038146973,4.525000095367432,4.53125,10477600.0,-0.006273855515374849,-4.214305177111717,-1.0,17.407783276263245,15.797773564821844,0.22611698139099534,0.5910013059184323,0.8296572555912434,0.6480798530587286,23.258198929741297,0.09124994277954102,-0.5144434761974122,-0.4797499179840088,-1.2707842185943088,0.3112843826262912,-0.8752670682891583,-0.08423276767885923,0.2929776760425993,8.746332663815286,-14.141326145459955,0.39551715030515,2,0.2043750286102295,0.690000057220459,0.7859375476837158,0.8987500667572021,0.33374977111816406,2,-0.01674445800827773,-1.4897898809662828,4.582499980926514,-1.0165261637987988,4.601250171661377,1.4268747408496418,4.596250057220459,-0.01674445800827773 4420,2003-02-13,4.492499828338623,4.587500095367432,4.4375,4.556250095367432,15914400.0,-0.01345049888449168,1.3762341086091114,-2.8333403975755522,19.206703029694836,16.76814967180268,0.2624494653086584,0.581967202234944,0.8680920982667848,0.7094259378402175,23.798669156324994,0.15000009536743164,-0.5111703341782752,-0.4774376153945923,-1.2244815509941898,0.2696063202050052,-0.850959583194391,-0.10391564759479355,0.30135147294292164,11.891852323820306,-13.22594567392176,0.37352196779979885,2,0.22625017166137695,0.7118752002716064,0.8650002479553223,0.9600002765655518,0.2350001335144043,3,0.005008355928038943,-4.214305177111717,4.553750038146973,-1.4897898809662828,4.582499980926514,-1.0165261637987988,4.601250171661377,0.005008355928038943 4421,2003-02-14,4.5349998474121085,4.574999809265137,4.391250133514403,4.483749866485597,10227200.0,0.009460216070659833,1.7999970935618899,-0.8039179020748596,32.20090865191453,18.741918902446333,0.18601392532947614,0.46983284599971675,0.8050165165503964,0.6711419334433595,25.030506235948476,0.1837496757507333,-0.5056656039940304,-0.37543759346008354,-1.055855566268999,0.30498037934883193,-0.7156465798645417,-0.03522860705562536,0.19470821963875817,48.93610459095041,20.2776761358137,0.34020898640445785,2,0.13312530517578214,0.6462502479553232,0.8456251621246347,0.9175002574920663,0.28999996185302823,4,0.017916249937964146,1.3762341086091114,4.492499828338623,-4.214305177111717,4.553750038146973,-1.4897898809662828,4.582499980926514,0.017916249937964146 4422,2003-02-18,4.586249828338623,4.616250038146973,4.514999866485597,4.551249980926514,13104800.0,0.011300988456650174,1.131576569793687,0.682924106104472,32.59911203326007,20.84612876626085,0.0892845082325806,0.35818863740827744,0.7384397598890935,0.6247282166442361,26.762463670094288,0.10125017166137606,-0.47857813420341255,-0.27418761253356916,-0.8893429047362824,0.3409676796691441,-0.5817652586349258,0.03339003356778747,0.07576665200495114,66.38291793688062,35.18866195262069,0.3075776461013566,2,0.08187532424926758,0.5950002670288086,0.8168752193450928,0.8662502765655518,0.11500024795532227,1,0.01798854925362825,1.7999970935618899,4.5349998474121085,1.3762341086091114,4.492499828338623,-4.214305177111717,4.553750038146973,0.01798854925362825 4423,2003-02-19,4.434999942779541,4.625,4.387499809265137,4.570000171661377,16009600.0,-0.03297898963647883,-1.065214596990542,-3.85716621253406,27.318322815836765,22.358034191997493,0.19500276381335446,0.4470017239800068,0.8701938611987963,0.7794250989507745,29.234721487251353,0.23750019073486328,-0.4556169221790203,-0.37124998569488543,-0.9306428553403165,0.18814288395054568,-0.6509464205176005,-0.09155355087217032,-0.04374980926513761,20.000040154675812,-11.8291413357885,0.27969643482271556,2,0.23125004768371582,0.7443749904632568,1.0150001049041748,1.0175001621246338,0.2625002861022949,2,0.019729446786101335,1.131576569793687,4.586249828338623,1.7999970935618899,4.5349998474121085,1.3762341086091114,4.492499828338623,0.019729446786101335 4424,2003-02-20,4.348750114440918,4.482500076293945,4.332499980926514,4.462500095367432,15648000.0,-0.01944753764406315,-1.0512798776690608,0.8425910227609884,26.617856588917945,23.30261654957506,0.240287175458743,0.47583735840740626,0.9366720362284342,0.8675576401325529,31.85539754445425,0.15000009536743164,-0.4443077160265547,-0.4055623292922972,-0.9294900918692708,0.11836543328467641,-0.6675262105807835,-0.14359844800381083,0.27624988555908203,5.555600839233344,-27.312609351997033,0.2619638812884866,2,0.2674999237060547,0.7806248664855957,1.1899999380111694,1.1368749141693115,0.20874977111816406,3,0.0934176462912788,-1.065214596990542,4.434999942779541,1.131576569793687,4.586249828338623,1.7999970935618899,4.5349998474121085,0.0934176462912788 4425,2003-02-21,4.377500057220459,4.400000095367432,4.323750019073486,4.351250171661377,15560000.0,0.006611081810396824,1.1403541647147006,-0.23076826339021844,25.15569938119293,24.221065553178715,0.15602825333255943,0.3851205559930664,0.891461850656663,0.843451407942303,34.4157637698869,0.07625007629394531,-0.4235207167107795,-0.32493739128112775,-0.7734520632982189,0.12357728073596341,-0.5491947272896738,-0.10068005527258173,0.24749994277954102,17.84233744402604,-14.121543233812694,0.2242573360085456,2,0.1268749237060547,0.744999885559082,1.1840624809265137,1.1081249713897705,0.13625001907348633,4,0.11650479620290577,-1.0512798776690608,4.348750114440918,-1.065214596990542,4.434999942779541,1.131576569793687,4.586249828338623,0.11650479620290577 4426,2003-02-24,4.276249885559082,4.4025001525878915,4.25,4.372499942779541,10320800.0,-0.023129679117735225,-1.0504245859125432,-3.6666848319709353,18.421053832376998,24.270560873882935,0.23145253061102,0.43347927140158315,0.9749373530683423,0.9514382481813257,36.70484991824882,0.1525001525878915,-0.4003644496109784,-0.37850005626678485,-0.7923058356263049,0.035305723092735164,-0.5854029459465444,-0.17159716658702528,0.33670011520385756,6.999969482421875,-18.51906902516221,0.2069028896797598,2,0.19125008583068848,0.739375114440918,1.2853126525878906,1.2093751430511475,0.28625011444091797,0,0.10552472104537647,1.1403541647147006,4.377500057220459,-1.0512798776690608,4.348750114440918,-1.065214596990542,4.434999942779541,0.10552472104537647 4427,2003-02-25,4.3425002098083505,4.380000114440918,4.1574997901916495,4.2800002098083505,12487200.0,0.015492622279393853,2.2363728420921762,-0.6493502633130378,25.090940028825287,24.890931070920292,0.13928606022102574,0.3460858480656235,0.8882128171997401,0.8931566241852034,37.60192164664979,0.22250032424926847,-0.38850505265048074,-0.28756225109100253,-0.7144815856261788,0.13935708344417375,-0.5010219183585907,-0.07410258382341439,0.2486727909088131,39.57226451139798,15.531939175076609,0.21345966726758792,2,0.0487496852874747,0.598749637603758,1.2190623283386222,1.143124818801879,0.3649997711181632,1,0.1111110135048401,-1.0504245859125432,4.276249885559082,1.1403541647147006,4.377500057220459,-1.0512798776690608,4.348750114440918,0.1111110135048401 4428,2003-02-26,4.221250057220459,4.351250171661377,4.212500095367432,4.323750019073486,10753600.0,-0.027921737876724917,-1.3125034769409278,-1.6399993896484375,24.23890354762186,25.649944434404578,0.2278666026793239,0.43769776318719167,0.9866741223985276,1.0211325833689315,38.328060416746865,0.1387500762939453,-0.3563911135699396,-0.3757498979568483,-0.8223218133875445,0.07082201747384786,-0.5990358556721969,-0.15246394024149978,0.3352290866546639,19.61544951032557,-4.893751305884212,0.22328595771534812,2,0.1699998378753662,0.6918747425079346,1.3403124809265137,1.2643749713897705,0.5250000953674325,2,0.11371039681774953,2.2363728420921762,4.3425002098083505,-1.0504245859125432,4.276249885559082,1.1403541647147006,4.377500057220459,0.11371039681774953 4429,2003-02-27,4.2150001525878915,4.275000095367432,4.131249904632568,4.1875,17332000.0,-0.0014805814741718493,-1.0535691173765847,-0.26829427143908047,19.206968744549243,25.64997395827729,0.20228387270227266,0.4121116154206961,0.9698747791175846,1.0362159645849518,39.22359431740112,0.14375019073486328,-0.3295466862445142,-0.34837481975555296,-0.8040285788605877,0.10727893934948174,-0.5762016993080703,-0.12054794020303561,0.3095606429925537,30.875639224896638,8.197565240303181,0.22782687955251715,2,0.16312479972839267,0.5906248092651358,1.3768749237060538,1.270624876022338,0.5099997520446768,3,0.11447213732547623,-1.3125034769409278,4.221250057220459,2.2363728420921762,4.3425002098083505,-1.0504245859125432,4.276249885559082,0.11447213732547623 4430,2003-02-28,4.276249885559082,4.329999923706056,4.223750114440918,4.2412500381469735,9560800.0,0.014531371471857568,-2.035722070844712,1.2727146622276975,30.722890528007852,25.485749722287657,0.11972338784793735,0.3240608962296685,0.8824676235998039,0.9836867038364812,40.32638712738327,0.11499977111816406,-0.3072563254139,-0.25956258773803675,-0.7146349781778474,0.19550980270177387,-0.4870987829579416,-0.032026392518131885,0.20897982092657585,53.45616530105299,28.7620199075652,0.22753619521990529,2,0.10187506675720215,0.5143749713897705,1.3009376525878906,1.2093751430511475,0.44750022888183594,4,0.06577024437925916,-1.0535691173765847,4.2150001525878915,-1.3125034769409278,4.221250057220459,2.2363728420921762,4.3425002098083505,0.06577024437925916 4431,2003-03-03,4.292500019073486,4.3400001525878915,4.263750076293944,4.2775001525878915,9472000.0,0.0038000897864460814,-2.5882372740633697,0.42856948228881386,31.649331436377338,25.38021854485625,0.07314964953231762,0.27598527151806707,0.8430139718040106,0.9768789604178174,41.3422500996669,0.07625007629394709,-0.27926372502877683,-0.21412496566772443,-0.6518095135593791,0.22355958222393024,-0.43296723961355177,0.004717308278102905,0.15733170722686296,64.82411193347481,37.88177735365131,0.21884227394582728,3,0.08562493324279785,0.4862499237060547,1.2743749618530273,1.1931250095367432,0.39624977111816406,0,0.05154340273438485,-2.035722070844712,4.276249885559082,-1.0535691173765847,4.2150001525878915,-1.3125034769409278,4.221250057220459,0.05154340273438485 4432,2003-03-04,4.163750171661377,4.324999809265137,4.146249771118163,4.287499904632568,8030400.0,-0.029994140207342257,-1.2519614086097588,-8.250055631497453,27.989499307239,25.454793710567607,0.1516085784006167,0.36247844341412083,0.9480365190861804,1.1104665164579561,42.88318104506277,0.17875003814697354,-0.25771165963378273,-0.3042498111724852,-0.7179861534647412,0.1094865311197708,-0.5111179823186127,-0.09738164002635763,0.25422337247219406,14.772830718679423,-13.06022094516683,0.2068681711461279,3,0.14312481880187988,0.47687482833862305,1.3784373998641968,1.3218748569488525,0.4099998474121094,1,0.09576699175001613,-2.5882372740633697,4.292500019073486,-2.035722070844712,4.276249885559082,-1.0535691173765847,4.2150001525878915,0.09576699175001613 4433,2003-03-05,4.182499885559082,4.193749904632568,4.087500095367432,4.136250019073486,14132800.0,0.004503083308243783,2.0909078298503943,-0.3737371012862108,30.27887315952225,25.861573329523637,0.10423668335707958,0.30637293028554513,0.905731431345667,1.0984091597396404,44.3027033091846,0.10624980926513672,-0.2670871425826018,-0.2518126010894779,-0.6414601595908387,0.1378349574118829,-0.4466363803401583,-0.0569888218387975,0.20680129462438845,37.623670757708105,7.071571091186506,0.19482377925068034,3,0.0625002384185791,0.3612501621246338,1.192500114440918,1.2037501335144043,0.5812501907348633,2,0.125523038788381,-1.2519614086097588,4.163750171661377,-2.5882372740633697,4.292500019073486,-2.035722070844712,4.276249885559082,0.125523038788381 4434,2003-03-06,4.1212501525878915,4.3125,4.106249809265137,4.1837501525878915,15108000.0,-0.014644288020823959,-3.459430480235805,-1.3513552524408978,30.278888498806737,26.430816564814062,0.14507837586623484,0.33352975266800655,0.9487162865249905,1.1610932494229909,45.10402472395795,0.20625019073486328,-0.28460932507086767,-0.28056235313415456,-0.6601815835289049,0.09905687726059575,-0.4703719683315297,-0.0907527379367794,0.23183489741765406,13.366356266205685,-18.73870834379833,0.18980961519737496,3,0.12374997138976962,0.4224998950958243,1.2156248092651358,1.2281248569488517,0.5499997138977051,3,0.1516530122801545,2.0909078298503943,4.182499885559082,-1.2519614086097588,4.163750171661377,-2.5882372740633697,4.292500019073486,0.1516530122801545 4435,2003-03-07,4.266250133514403,4.3125,4.072500228881837,4.101250171661377,9684800.0,0.035183494220912825,-1.1573027928746642,-2.6399993896484233,37.12575397425464,28.509116580578244,-0.019402330687615432,0.15139964968807273,0.7907894981774728,1.0154114777108036,46.176513132778354,0.23999977111816317,-0.27959421758821,-0.10706238746643137,-0.4308304972309944,0.21670572229813168,-0.2689464423487129,0.05482166741585015,0.05496472193456814,72.42989154848166,40.700115949818795,0.16188405488228158,3,-0.039999961853026456,0.26999998092651456,1.035624861717225,1.0831248760223398,0.4087500572204599,4,0.10752997521508689,-3.459430480235805,4.1212501525878915,2.0909078298503943,4.182499885559082,-1.2519614086097588,4.163750171661377,0.10752997521508689 4436,2003-03-10,4.2224998474121085,4.3212499618530265,4.216249942779541,4.261250019073486,7866400.0,-0.010254974446670562,-3.097563244912925,-0.23484957951623356,32.448728196052414,29.32664859915904,0.017792804166263387,0.1746692199193136,0.8216440230476865,1.058258564358801,46.49643011474029,0.10500001907348544,-0.26809375167409133,-0.13212516307830935,-0.44466361671417953,0.18041329055756083,-0.28839438989624444,0.024144063739625743,-0.14999961853027166,59.405888240514685,30.73515713005954,0.1562692268179353,3,-0.010624647140502042,0.3137502670288095,1.065312623977662,1.1268751621246347,0.461250305175783,0,0.11870936297037793,-1.1573027928746642,4.266250133514403,-3.459430480235805,4.1212501525878915,2.0909078298503943,4.182499885559082,0.11870936297037793 4437,2003-03-11,4.239999771118163,4.349999904632568,4.226250171661377,4.239999771118163,10024000.0,0.004144446261325596,-8.000242760534654,-0.0,39.1966625085394,30.988621817038762,-0.017629811684202856,0.1356737306239424,0.7902992583417268,1.0370739412990124,46.74177390311087,0.12750005722045987,-0.25743046555756877,-0.0965627193450933,-0.39027623409217416,0.19715079540198754,-0.24341947671863373,0.05029403802844712,-0.16749954223632635,60.36026592938634,29.32899575144016,0.1468567573735406,3,-0.028749704360961026,0.2962503433227548,1.0337501764297494,1.10937523841858,0.3712501525878915,1,0.10583727436266921,-3.097563244912925,4.2224998474121085,-1.1573027928746642,4.266250133514403,-3.459430480235805,4.1212501525878915,0.10583727436266921 4438,2003-03-12,4.1787500381469735,4.25,4.099999904632568,4.226250171661377,8994400.0,-0.0144456925182892,2.1579037188361134,-100.0,40.31338133405787,33.33377877142861,0.04130049087391896,0.17404816456317196,0.8386412458560688,1.0958620794607503,47.27832730497706,0.15000009536743164,-0.23057853008591156,-0.13762495517730589,-0.4152237025638117,0.13997379220919992,-0.2764243288705588,0.0011744185159470177,-0.0951498222351077,38.28826429353283,3.867832522646225,0.1387993736932527,3,0.032500028610228604,0.3300001621246329,1.0478124618530265,1.1706249713897696,0.4387497901916495,2,0.0945258695353004,-8.000242760534654,4.239999771118163,-3.097563244912925,4.2224998474121085,-1.1573027928746642,4.266250133514403,0.0945258695353004 4439,2003-03-13,4.477499961853027,4.493750095367432,4.216249942779541,4.25,11788800.0,0.07149265234312296,1.134614679235594,-4.789459418762324,54.35729598529972,35.95982382223882,-0.24171715690161832,-0.13777069463774616,0.526521884248373,0.7930096847398502,47.15036702695351,0.3150000572204581,-0.20988340087165902,0.16493747234344447,-0.10077455875600272,0.43064950344289166,0.032081456793720875,0.29779348789316806,-0.38324375839233316,96.14240031694823,57.16190588217138,0.13285601554972348,3,-0.19437479972839355,0.0312502384185791,0.7415624856948853,0.8718750476837158,0.06125020980834961,3,0.06393079103957211,2.1579037188361134,4.1787500381469735,-8.000242760534654,4.239999771118163,-3.097563244912925,4.2224998474121085,0.06393079103957211 4440,2003-03-14,4.514999866485597,4.605000019073486,4.4337501525878915,4.494999885559082,15210400.0,0.00837518815232996,-1.4035162275844013,0.08791201881359094,61.01500052578627,39.22267594328425,-0.27020364323095336,-0.18287460034694814,0.473838080975745,0.7494680701658041,46.48775125823414,0.17124986648559481,-0.17556397751498398,0.20131237506866562,-0.06777646942362825,0.4704012195609595,0.06676795282251913,0.3358567973148121,-0.41499996185302823,82.17819164505967,37.53503162431228,0.13454442224614688,3,-0.17624974250793546,-0.006249666213990146,0.6937501430511466,0.8300001621246329,0.2225003242492667,4,0.0346068670255848,1.134614679235594,4.477499961853027,2.1579037188361134,4.1787500381469735,-8.000242760534654,4.239999771118163,0.0346068670255848 4441,2003-03-17,4.616250038146973,4.632500171661377,4.34375,4.425000190734863,12100000.0,0.022425287852818387,1.5810058008942158,9.562501490117116,62.2346385859269,43.027691418694026,-0.3583887680648994,-0.2927342459319524,0.35488250508733366,0.6414861280446083,45.79079496399039,0.28875017166137695,-0.13140629790488134,0.298500037193298,0.0133678662947192,0.5836322080918768,0.15593395174400815,0.4410661226425878,-0.47585012435913043,96.94833326468076,49.52956329724671,0.1425660854492896,3,-0.2637498378753662,-0.12999987602233887,0.5234375,0.7287499904632568,0.03125,0,0.012726813344684729,-1.4035162275844013,4.514999866485597,1.134614679235594,4.477499961853027,2.1579037188361134,4.1787500381469735,0.012726813344684729 4442,2003-03-18,4.668749809265137,4.6912498474121085,4.586249828338623,4.59250020980835,12880000.0,0.011372817911578847,-1.3661879509786339,0.39869103420763935,71.30953716314268,47.58665408576296,-0.3707045988493096,-0.35704215921960625,0.28645364014534636,0.5818727980573053,45.256989259825296,0.10500001907348544,-0.10680118044542741,0.34687480926513636,0.043578851156944154,0.6501707673733286,0.19522683021104026,0.49852278831923247,-0.4791398696899414,96.19449635103621,43.389199267007925,0.1516479790540961,3,-0.28687477111816406,-0.28687477111816406,0.3321877717971802,0.5750002861022949,-0.05624961853027344,1,0.0032129250732149117,1.5810058008942158,4.616250038146973,-1.4035162275844013,4.514999866485597,1.134614679235594,4.477499961853027,0.0032129250732149117 4443,2003-03-19,4.522500038146973,4.762499809265137,4.449999809265137,4.690000057220459,14044000.0,-0.031325253460344205,1.0000030517624692,-2.196733101115023,62.92017816900734,51.213464049118585,-0.19126772653025892,-0.21492005325706653,0.4142225883915618,0.7192281219144085,44.503970774066495,0.3125,-0.08599044997573202,0.19625003337860125,-0.11629989404884089,0.5087999608060434,0.03997506966488018,0.3525249970923223,-0.2726933096313475,56.06410438829962,0.4648242905938744,0.15627496371372127,3,-0.10500001907348633,-0.10500001907348633,0.47843754291534424,0.721250057220459,0.05249977111816406,2,0.019624076243335065,-1.3661879509786339,4.668749809265137,1.5810058008942158,4.616250038146973,-1.4035162275844013,4.514999866485597,0.019624076243335065 4444,2003-03-20,4.755000114440918,4.793749809265137,4.53000020980835,4.5900001525878915,12388000.0,0.051409635010021715,1.1752602456356993,-0.9850742869506001,67.58496202464255,54.597820499161685,-0.3625415777312586,-0.437874439447703,0.16157287639257945,0.48049240381138514,43.4795555413908,0.27124977111816406,-0.04048082962354016,0.4084376096725464,0.041635247895523086,0.7752399714495697,0.2250364287840343,0.5918387905610585,-0.4334163546203609,91.3889530558917,34.05134730971657,0.1834011808885117,3,-0.30812525749206543,-0.32187509536743164,0.24593746662139893,0.48874998092651367,-0.11374998092651456,3,-0.028916989020611572,1.0000030517624692,4.522500038146973,-1.3661879509786339,4.668749809265137,1.5810058008942158,4.616250038146973,-0.028916989020611572 4445,2003-03-21,4.887499809265137,4.90749979019165,4.737500190734863,4.84250020980835,7700800.0,0.027865339986389737,3.000011219755746,0.2727249082449513,70.13537670495683,58.78522588903995,-0.444380971609017,-0.5588602492454324,0.008435875223272049,0.3401290415125917,42.12958848210553,0.1699995994567871,0.008050008320820368,0.5154373168945314,0.07588373528199988,0.9549908985070634,0.2956605260882652,0.7352141077007976,-0.49036948153344717,96.45233022264814,38.406808948081306,0.21977679080626597,3,-0.38374996185302734,-0.39749979972839355,0.11343777179718018,0.3562502861022949,-0.2049999237060547,4,-0.07135542735830736,1.1752602456356993,4.755000114440918,1.0000030517624692,4.522500038146973,-1.3661879509786339,4.668749809265137,-0.07135542735830736 4446,2003-03-24,4.727499961853027,4.841249942779541,4.699999809265137,4.786250114440918,9272000.0,-0.03273654294754158,-1.4835088366477749,-1.3055705672293396,68.68269557453607,62.061451785261795,-0.22933006672766165,-0.38295480390874204,0.1389049361677106,0.49367003366825024,40.55293554570779,0.1875,0.061997881684330736,0.3328749656677248,-0.13159061864117838,0.7973405499766275,0.10064217351327365,0.5651077578221759,-0.23850313087854502,60.65577358624291,-2.745165768358895,0.2322327921544514,3,-0.22375011444091797,-0.23749995231628418,0.2340625524520874,0.47687506675720215,0.008749961853027344,0,0.002115331351143279,3.000011219755746,4.887499809265137,1.1752602456356993,4.755000114440918,1.0000030517624692,4.522500038146973,0.002115331351143279 4447,2003-03-25,4.824999809265137,4.863749980926514,4.730000019073486,4.731249809265137,5212000.0,0.02062397635089397,-1.779232103046817,-1.5957405363288097,70.23623508887658,65.38621331357498,-0.26275216599427953,-0.4663643299296325,0.008973109847918437,0.3912106630768646,38.58835109588128,0.13625001907348633,0.10553758191701323,0.4062498331069948,-0.0954471856498289,0.9079468518638185,0.15540132372858295,0.6570983424854067,-0.2606724456315641,81.96721653202313,14.673366437802443,0.25084850937841197,3,-0.263124942779541,-0.33499979972839355,0.09968781471252441,0.3562502861022949,-0.19999980926513672,1,-0.03678751878441999,-1.4835088366477749,4.727499961853027,3.000011219755746,4.887499809265137,1.1752602456356993,4.755000114440918,-0.03678751878441999 4448,2003-03-26,4.701250076293945,4.861249923706055,4.690000057220459,4.831250190734863,10083200.0,-0.025647614064888247,-1.2458976411436575,-1.3866678873697917,67.57576948574952,66.85493259140274,-0.06380078538882916,-0.32128273033064403,0.09810360740632795,0.5114463596394225,36.58772188062328,0.1712498664855957,0.15953975436188017,0.2585000991821289,-0.24930313792346404,0.7663033362877223,0.004598480629332435,0.5124017177349254,-0.07515167587991911,45.36425346796788,-27.563385201299035,0.25390161855279664,3,-0.07562518119812012,-0.21125006675720215,0.22343754768371582,0.48000001907348633,0.04250001907348633,2,-0.018877933340879505,-1.779232103046817,4.824999809265137,-1.4835088366477749,4.727499961853027,3.000011219755746,4.887499809265137,-0.018877933340879505 4449,2003-03-27,4.697500228881836,4.78000020980835,4.625,4.65500020980835,8055200.0,-0.0007976277269354792,-2.0243813936611166,-0.3269229358471188,64.29164921817599,67.21900466833493,-0.028566094163680056,-0.29463802713298026,0.06667835614392814,0.5119041217696392,34.37193447105659,0.1550002098083496,0.20621427952768379,0.2306252479553219,-0.27746550195703623,0.73871599786768,-0.023420127000856716,0.48467062291150054,0.20999956130981445,25.663816894395257,-45.37176283286533,0.254045374956179,3,-0.07187533378601074,-0.20750021934509277,0.2253122329711914,0.4818747043609619,0.09874963760376065,3,-0.026077788961781145,-1.2458976411436575,4.701250076293945,-1.779232103046817,4.824999809265137,-1.4835088366477749,4.727499961853027,-0.026077788961781145 4450,2003-03-28,4.557499885559082,4.75,4.543749809265137,4.6837501525878915,5868000.0,-0.029803158382405992,-1.6829219881031392,-2.970593185158611,60.43614743758483,67.01917231851915,0.13197550128750457,-0.13964653725765963,0.17205296805317882,0.6433539321228867,32.67701318097379,0.20625019073486328,0.2572345903577684,0.07656240463256836,-0.4248381320595005,0.5779629413246377,-0.17413786371346607,0.3272626729786028,0.3443499088287352,4.296896536822985,-65.39208608420218,0.25070026834603465,3,0.12124991416931152,-0.06749987602233887,0.31531262397766113,0.5943751335144043,0.2650003433227539,4,0.018376357665019993,-2.0243813936611166,4.697500228881836,-1.2458976411436575,4.701250076293945,-1.779232103046817,4.824999809265137,0.018376357665019993 4451,2003-03-31,4.513750076293945,4.565000057220459,4.3737502098083505,4.485000133514403,9668800.0,-0.009599519553201263,1.9142855066829776,-0.2277218373960457,58.39082180056222,65.58375950045466,0.17841935775719264,-0.08271204039565028,0.18120398670230387,0.6797688008902147,31.228934366453142,0.1912498474121085,0.27130202860348174,0.02175009250640869,-0.4718472879397737,0.5153474729525906,-0.2250485977166825,0.2685487827294999,0.37377571868896453,28.571414669463984,-40.55031814950724,0.24679869022309103,3,0.1268749237060547,-0.02375006675720215,0.29968738555908203,0.6337499618530273,0.2174997329711914,0,0.037385722827545154,-1.6829219881031392,4.557499885559082,-2.0243813936611166,4.697500228881836,-1.2458976411436575,4.701250076293945,0.037385722827545154 4452,2003-04-01,4.5625,4.632500171661377,4.447500228881836,4.610000133514403,8576000.0,0.010800315232801116,2.9999896900307754,-1.652181845321929,61.85329045158392,65.46521642074094,0.12629409960053195,-0.10546412862461185,0.102181412652814,0.6224758591143003,29.184629063326785,0.18499994277954102,0.276383791138727,0.05056252479553258,-0.41882778933903886,0.519952838930104,-0.18413263227175314,0.2852576818628183,0.29419925987243634,38.71792840298083,-32.88696668933851,0.23469515706728572,4,0.078125,-0.07249999046325684,0.17906248569488525,0.5481250286102295,0.43125009536743164,1,0.038082175058861356,1.9142855066829776,4.513750076293945,-1.6829219881031392,4.557499885559082,-2.0243813936611166,4.697500228881836,0.038082175058861356 4453,2003-04-02,4.707499980926514,4.737500190734863,4.650000095367432,4.651249885559082,5433600.0,0.031780817737318,-1.9787430908958095,-1.1842092054409699,57.84983684994263,64.38353584577428,0.011506067977645529,-0.22041663628290564,-0.06985441465030462,0.4691104941718143,26.626805095378238,0.17500019073486328,0.27596153723257366,0.16931250095367467,-0.28083106244571976,0.6194560643530691,-0.0557592807460221,0.39438428265337144,0.12022233594207776,82.15378981370188,13.088744157945513,0.2250717816996971,4,-0.06687498092651367,-0.2174999713897705,-0.04125010967254639,0.356874942779541,0.30375003814697266,2,-0.01752522172294868,2.9999896900307754,4.5625,1.9142855066829776,4.513750076293945,-1.6829219881031392,4.557499885559082,-0.01752522172294868 4454,2003-04-03,4.7462501525878915,4.8162498474121085,4.703750133514403,4.75,4582400.0,0.008231581905126406,-1.5352080893177085,-0.06666384096976338,57.88577819390058,63.02246934454581,-0.031978716259028594,-0.22128815064594498,-0.1315163334513132,0.4255483180336528,24.831611900963612,0.11249971389770508,0.26189109785927833,0.1768126726150525,-0.23674975115924823,0.5903750963893533,-0.029968539272097416,0.38359388450220244,-0.372499942779541,84.18084697124677,16.081587722407917,0.20678121188715026,4,-0.12750005722045987,-0.25625014305114835,-0.09406280517578214,0.3181247711181632,0.5974998474121085,3,-0.000526743669230445,-1.9787430908958095,4.707499980926514,2.9999896900307754,4.5625,1.9142855066829776,4.513750076293945,-0.000526743669230445 4455,2003-04-04,4.724999904632568,4.851250171661377,4.699999809265137,4.756249904632568,5907200.0,-0.004477270955416501,-2.7230771036538846,8.333672431334628,53.922450488876656,61.382442112805876,-0.04045772025841643,-0.17276510294766112,-0.13478370071580414,0.44099582386968095,22.751492849713205,0.15125036239624023,0.2675515069510386,0.13262493610382098,-0.2605177206049927,0.5257675928126346,-0.0639463922505854,0.32919626445822736,-0.342399702072143,73.56015138956845,8.733776901316318,0.19657132835440674,4,-0.10624980926513672,-0.2349998950958252,-0.1331249475479126,0.3262500762939453,0.5125002861022949,4,0.015079357310287422,-1.5352080893177085,4.7462501525878915,-1.9787430908958095,4.707499980926514,2.9999896900307754,4.5625,0.015079357310287422 4456,2003-04-07,4.723750114440918,4.934999942779541,4.712500095367432,4.8712501525878915,8865600.0,-0.00026450586600546,-1.6176440889048458,4.720001220703153,52.05993793611878,59.36285354027723,-0.044472547434119214,-0.13917293959564336,-0.15260753497058843,0.4387917233059353,20.46757672924412,0.22249984741210938,0.24535850707026086,0.10631263256072998,-0.24970471997965848,0.46232998510111845,-0.0716960437094647,0.28432130883092466,-0.3224039131164549,56.66667644794745,-4.018680935811361,0.17800867627019434,4,-0.06937503814697266,-0.2200000286102295,-0.1393752098083496,0.3274998664855957,0.39499998092651367,0,0.020905025043350678,-2.7230771036538846,4.724999904632568,-1.5352080893177085,4.7462501525878915,-1.9787430908958095,4.707499980926514,0.020905025043350678 4457,2003-04-08,4.68874979019165,4.721250057220459,4.617499828338623,4.721250057220459,5777600.0,-0.007409436020391569,5.384577012236274,0.22034073643034813,56.7926374372708,58.16472775711292,-0.03445510973805188,-0.07254926542811901,-0.12478711122929909,0.4684629349056957,18.495573127598735,0.10625028610229492,0.20311297241363757,0.048874807357788264,-0.26049197497513443,0.35824158969071096,-0.10580858380867308,0.2035581985242496,-0.255384364379883,22.440924778402213,-37.225004504323145,0.15468339116646124,4,-0.03437471389770508,-0.18499970436096191,-0.11031234264373779,0.3625001907348633,0.35000038146972656,1,0.009064254006983186,-1.6176440889048458,4.723750114440918,-2.7230771036538846,4.724999904632568,-1.5352080893177085,4.7462501525878915,0.009064254006983186 4458,2003-04-09,4.573750019073486,4.735000133514403,4.559999942779541,4.668749809265137,8385600.0,-0.024526745137633643,-1.8571473057714694,2.923046450893512,41.807900350564445,55.66653343848942,0.06767338615370733,0.07753549368214152,-0.019942596920650146,0.5760735280604017,16.052942788289144,0.1750001907348624,0.1695448699345521,-0.08587496280670148,-0.3099741539678309,0.13822422835442794,-0.19792455838726664,0.02617463277386367,-0.11028652224365221,3.66668701171875,-49.83898470837931,0.11204959558056476,4,0.08062505722045898,-0.06999993324279785,-0.10000002384185791,0.47749996185302734,0.3625001907348633,2,0.0918283847045549,5.384577012236274,4.68874979019165,-1.6176440889048458,4.723750114440918,-2.7230771036538846,4.724999904632568,0.0918283847045549 4459,2003-04-10,4.763750076293945,4.768750190734863,4.517499923706055,4.536250114440918,11091200.0,0.041541417092783695,1.115790023169248,-2.3947417293667086,44.68314649096929,53.91619999997658,-0.1250960384180022,-0.09477924483286859,-0.2182606510045595,0.37827707172472813,15.468934786698691,0.2512502670288086,0.12610381128826464,0.0898125886917116,-0.12151040255578405,0.30113557993920725,-0.015848906932036222,0.19547408431545943,-0.27199439270712844,58.982069781545775,10.458227711541326,0.10566149562374785,4,-0.109375,-0.25999999046325684,-0.36937499046325684,0.265625,0.15374994277954102,3,0.05195485464512206,-1.8571473057714694,4.573750019073486,5.384577012236274,4.68874979019165,-1.6176440889048458,4.723750114440918,0.05195485464512206 4460,2003-04-11,4.671249866485597,4.823750019073486,4.650000095367432,4.793749809265137,7950400.0,-0.019417519459860255,-1.1060662545624789,-0.5384613772316992,47.434431360028725,52.69882328436175,-0.016498535033548478,0.010568891500394528,-0.1333905242343194,0.46042782840772833,15.451482050847854,0.1737499237060547,0.09142611623064312,-0.010500121116637118,-0.2081963443681314,0.18719610213485716,-0.10934823274238425,0.08834799050911002,-0.1537499427795419,36.82633191747941,-9.743083392598216,0.09884811162574711,4,0.020000219345091885,-0.16749978065490811,-0.2768747806549081,0.3581252098083487,0.2800002098083487,4,0.14396578062315424,1.115790023169248,4.763750076293945,-1.8571473057714694,4.573750019073486,5.384577012236274,4.68874979019165,0.14396578062315424 4461,2003-04-14,4.675000190734863,4.68874979019165,4.457499980926514,4.518750190734863,10705600.0,0.0008028524177594587,1.5170157000129751,-1.2755107998801187,42.51872625328435,50.55053837343958,0.005621014514738398,0.01206419300714412,-0.14645626440369952,0.448799538266373,15.338407264936771,0.23124980926513672,0.06480942060998807,-0.009687304496765137,-0.20501740114839961,0.18564279215486934,-0.10735235282258238,0.0879777438290521,0.25999975204467773,59.385716629214066,16.579492554485242,0.09766504832581725,4,0.021249771118164062,-0.1575002670288086,-0.2937500476837158,0.3468749523162842,0.27499961853027344,0,0.12032085070601473,-1.1060662545624789,4.671249866485597,1.115790023169248,4.763750076293945,-1.8571473057714694,4.573750019073486,0.12032085070601473 4462,2003-04-15,4.6837501525878915,4.7224998474121085,4.625,4.643750190734863,7092000.0,0.0018716495178694448,-1.5161139481941566,0.2559997558593807,49.01408965283066,49.56878868487159,0.017745226098152322,0.004738589312164088,-0.16654631934571373,0.4337392258063799,15.514302339152206,0.09749984741210849,0.05433295754087464,-0.0016873598098747777,-0.19687492945694895,0.1935002098371994,-0.09928114463341231,0.09590642501366275,0.2416997909545886,61.77478446311746,18.49519575158454,0.09759378482353731,4,0.01249980926513583,-0.16625022888183683,-0.3096874952316293,0.33812499046325595,0.3424997329711905,1,0.09287428419707466,1.5170157000129751,4.675000190734863,-1.1060662545624789,4.671249866485597,1.115790023169248,4.763750076293945,0.09287428419707466 4463,2003-04-16,4.611249923706055,4.741250038146973,4.5900001525878915,4.727499961853027,8392000.0,-0.015479098269530533,1.104343441714808,-2.906253725293787,45.4901855187284,48.19150060985246,0.08398891357159677,0.08878046862184341,-0.10388340409993724,0.4965693632186472,15.154809686193872,0.15124988555908114,0.04971440953723416,-0.07862508296966553,-0.2618866105478057,0.10463644460847465,-0.17025584675873606,0.013005680819405008,0.30484102058410567,41.979502188568404,-3.3826101411415337,0.09163076378907013,4,0.08500003814697266,-0.09375,-0.23749983310699463,0.4106252193450928,0.39750003814697266,2,0.09270810626801618,-1.5161139481941566,4.6837501525878915,1.5170157000129751,4.675000190734863,-1.1060662545624789,4.671249866485597,0.09270810626801618 4464,2003-04-17,4.617499828338623,4.663750171661377,4.591249942779541,4.631249904632568,8253600.0,0.00135536020297633,-1.188691195946335,0.11828018737130529,53.64740980538682,48.16094053390914,0.06431898104607914,0.07557603666788104,-0.1173605975043861,0.4793101666489523,14.976595842515255,0.07250022888183594,0.03522575083014168,-0.06550016403198278,-0.24879131058521242,0.11779098252124687,-0.15714573730859804,0.02614540924463249,0.28941929668426436,43.68596061358032,-6.5868068885789555,0.09164557327661485,4,0.0787501335144043,-0.04187488555908203,-0.25749969482421875,0.4043753147125244,0.42750024795532227,3,0.06903094603566307,1.104343441714808,4.611249923706055,-1.5161139481941566,4.6837501525878915,1.5170157000129751,4.675000190734863,0.06903094603566307 4465,2003-04-21,4.538750171661377,4.602499961853027,4.502500057220459,4.599999904632568,11390400.0,-0.017054609551676037,2.0188719986180685,4.454501317797198,51.4577305679947,48.094028604117575,0.1272527322706063,0.1337142063315353,-0.04899778524422338,0.5449839172783513,15.630271911332516,0.11499977111816406,0.016931647341515088,-0.12681233882904053,-0.293820583883055,0.04019590622497393,-0.2103164613560473,-0.04330821630203374,0.35918057047958296,28.634422678454698,-23.376166078302248,0.08350412252700723,4,0.10187482833862305,0.10062479972839355,-0.14281249046325684,0.4831249713897705,0.5774998664855957,0,0.08344804915170534,-1.188691195946335,4.617499828338623,1.104343441714808,4.611249923706055,-1.5161139481941566,4.6837501525878915,0.08344804915170534 4466,2003-04-22,4.737500190734863,4.771249771118164,4.474999904632568,4.518750190734863,12760800.0,0.04378959219091261,1.0698741312792766,-3.571444141689373,58.68486739912591,48.30427637765703,-0.07749069754078164,-0.06772026021666466,-0.24830221669461316,0.33454022609665746,15.747925002277807,0.2962498664855957,-0.000684828485839617,0.07143766880035418,-0.09640913655931715,0.23928447416002552,-0.012485733879481486,0.15536107148018985,0.15162193618180808,88.60773144519146,33.47337856553463,0.08392340267983568,4,-0.09687519073486328,-0.09812521934509277,-0.3137500286102295,0.2843749523162842,0.3099999427795401,1,0.04511870753633174,2.0188719986180685,4.538750171661377,-1.188691195946335,4.617499828338623,1.104343441714808,4.611249923706055,0.04511870753633174 4467,2003-04-23,4.647500038146973,4.724999904632568,4.573750019073486,4.71875,7702400.0,-0.0189973929212508,2.6119474367441753,-0.325714111328125,46.850399416481984,48.864554051647865,0.006752986617861723,0.008748788007148178,-0.16007491019697184,0.41344209550494604,16.011694666050193,0.16375017166137695,-0.012262949432469306,-0.009687495231628596,-0.1600049199966005,0.1406299295333433,-0.08484620761411499,0.0654712171508578,0.23298964584989523,58.22791941166719,6.242366700629823,0.07515871238248598,4,-0.006875038146972656,0.006875038146972656,-0.22812485694885254,0.3743751049041748,0.6300001144409189,2,0.06508870761381957,1.0698741312792766,4.737500190734863,2.0188719986180685,4.538750171661377,-1.188691195946335,4.617499828338623,0.06508870761381957 4468,2003-04-24,4.612500190734863,4.650000095367432,4.573750019073486,4.618750095367432,6947200.0,-0.0075308977137876765,1.2181871146283438,0.08771800671922475,42.95125734165492,48.672121923946264,0.053448253205203855,0.03874529732269494,-0.1266866952363621,0.43359453357138555,16.088801324227187,0.07625007629394531,-0.022182848889074513,-0.04024984836578405,-0.19033013052235326,0.10983043379078516,-0.11528998944406865,0.03479029271250056,0.25952969920059754,46.41361960208022,-1.4375043886984997,0.07504014107828444,4,0.02812480926513672,0.04187488555908203,-0.23062515258789062,0.4093749523162842,0.6862497329711914,3,0.08970182714687325,2.6119474367441753,4.647500038146973,1.0698741312792766,4.737500190734863,2.0188719986180685,4.538750171661377,0.08970182714687325 4469,2003-04-25,4.574999809265137,4.617499828338623,4.541250228881836,4.5974998474121085,9128800.0,-0.008130163668080392,1.4399871826171875,3.6000610360874448,42.227979402624726,48.09362726201249,0.0685695649922291,0.070196721869066,-0.09034009391017861,0.45661718747104807,15.911863223094464,0.07624959945678711,-0.038275495907228674,-0.07162520885467494,-0.22399707654521261,0.08074665883586274,-0.14781114269994422,0.004560724990594345,0.28873948249014525,33.755257282936384,-10.395899484819196,0.076185933845269,4,0.03937506675720215,0.0793752670288086,-0.1574997901916504,0.44687533378601074,0.663750171661377,4,0.09480878047458585,1.2181871146283438,4.612500190734863,2.6119474367441753,4.647500038146973,1.0698741312792766,4.737500190734863,0.09480878047458585 4470,2003-04-28,4.641250133514403,4.704999923706055,4.568749904632568,4.581250190734863,11148000.0,0.014480945794816957,-2.205863378567141,-2.666659602424514,45.995151080821906,48.47989668729444,-0.0026638748283795977,0.011112189822456209,-0.1550235727630369,0.37630702803320304,15.138088242709443,0.13625001907348633,-0.02262236621276248,-0.009562397003175072,-0.15611328899389676,0.13698849498754662,-0.08283784299853636,0.06371304899218622,0.21436437202430358,56.11824601106393,12.99047276989019,0.07327544599536091,4,-0.018125295639037198,0.013124942779541904,-0.20125019550323398,0.38062500953674405,0.6962499618530282,0,0.08699163612494587,1.4399871826171875,4.574999809265137,1.2181871146283438,4.612500190734863,2.6119474367441753,4.647500038146973,0.08699163612494587 4471,2003-04-29,4.682499885559082,4.732500076293945,4.579999923706055,4.650000095367432,8950400.0,0.00888763821342331,1.3018861134403126,0.5416636864315938,49.698436619232226,48.55593523911685,-0.047760439531034926,-0.01775747388493354,-0.19556496099232845,0.3221923078239257,13.555511997289566,0.15250015258789062,-0.023569772068770867,0.02324986457824707,-0.10878735181481147,0.1552870809713056,-0.0427687436182822,0.08926847277477634,0.16515232948738134,73.85608856088561,26.9503082352945,0.06601860819652909,4,-0.05937504768371582,-0.02812480926513672,-0.18562495708465576,0.33937525749206543,0.820000171661377,1,0.09263217580113237,-2.205863378567141,4.641250133514403,1.4399871826171875,4.574999809265137,1.2181871146283438,4.612500190734863,0.09263217580113237 4472,2003-04-30,4.736249923706055,4.769999980926514,4.612500190734863,4.679999828338623,11489600.0,0.0114789192654845,1.5454468390084886,1.7307833384685358,58.3333211067503,49.98295030445261,-0.1042424291922055,-0.060948022858879014,-0.2496196430986224,0.2582740778517749,12.27058882257376,0.1574997901916504,-0.02076950885659201,0.06831240653991699,-0.05972512298822785,0.19634993606806184,0.00429364177584457,0.13233117130398941,0.10359924665800957,85.24586063207309,31.512774157330938,0.0640187647640725,4,-0.11312508583068848,-0.08187484741210938,-0.23937499523162842,0.2856252193450928,0.6075000762939453,2,0.06571659325882862,1.3018861134403126,4.682499885559082,-2.205863378567141,4.641250133514403,1.4399871826171875,4.574999809265137,0.06571659325882862 4473,2003-05-01,4.625,4.707499980926514,4.587500095367432,4.693749904632568,16202400.0,-0.023489031511876646,1.4935026331303785,-1.2222184546263721,42.2594162294222,48.717617684900986,0.010239892568072229,0.04617154497683007,-0.13509739640676877,0.3575678017812356,11.658991424007679,0.14874982833862305,-0.01508104593807058,-0.03881251811981201,-0.1667991721077584,0.08917413586813439,-0.10280584511378521,0.025180808874161187,0.20720218657531309,36.61196148610761,-15.777335436968599,0.06399332699397323,5,-0.001875162124633789,0.029375076293945312,-0.09906256198883057,0.39687514305114746,0.5837497711181641,3,0.14108111407305768,1.5454468390084886,4.736249923706055,1.3018861134403126,4.682499885559082,-2.205863378567141,4.641250133514403,0.14108111407305768 4474,2003-05-02,4.743750095367432,4.744999885559082,4.59499979019165,4.5974998474121085,13066400.0,0.0256756962956608,1.0168103323919462,-2.1272792847779627,53.92954910101389,48.99226418856979,-0.0991443634244833,-0.07670832760392976,-0.24634729893312013,0.2279894987159805,11.410733437119358,0.15000009536743164,-0.015445483544643146,0.08006258010864276,-0.047589506489114086,0.2077146667063996,0.01623653680976478,0.14388862340752073,0.08095804709490562,86.95658354894658,31.252058531419408,0.06382604329887824,5,-0.12062525749206543,-0.08937501907348633,-0.18593764305114746,0.2781250476837158,0.5562500953674316,4,0.1169960088919133,1.4935026331303785,4.625,1.5454468390084886,4.736249923706055,1.3018861134403126,4.682499885559082,0.1169960088919133 4475,2003-05-05,4.796249866485597,4.828750133514403,4.668749809265137,4.726250171661377,16027200.0,0.01106714520426233,1.3703711552861906,0.47862958048182797,56.24193918184816,48.72082771998336,-0.1243536914322636,-0.13027585178197487,-0.2915090259409423,0.16653342432509977,11.549297253489389,0.1600003242492667,-0.00438734146828601,0.12899985313415652,-0.009382722799352372,0.2673824290676654,0.05980856516740207,0.19819114110091096,-0.3387498855590829,86.93457703860959,30.38638141278382,0.06919128796675461,5,-0.11124968528747647,-0.14187479019165128,-0.2384374141693124,0.22562527656555087,0.4562501907348624,0,0.09225960422390478,1.0168103323919462,4.743750095367432,1.4935026331303785,4.625,1.5454468390084886,4.736249923706055,0.09225960422390478 4476,2003-05-06,4.822500228881836,4.883749961853027,4.795000076293945,4.800000190734863,16029600.0,0.005473101512009748,-4.461486545966724,0.3214305177111676,57.016435502228006,49.850387285066255,-0.1534116961005605,-0.15678734791545157,-0.3067009231036675,0.13148827022989362,12.299771434233126,0.08874988555908203,-0.0013089498691014612,0.15031270980834943,-0.002818840808810563,0.3034442604255094,0.07374693449976899,0.22687848511692987,-0.35757524490356474,79.32497533322281,22.469712239803165,0.0765657753085802,5,-0.1100001335144043,-0.16812515258789062,-0.23812532424926758,0.17687487602233887,0.38499975204467773,1,0.10679105070877437,1.3703711552861906,4.796249866485597,1.0168103323919462,4.743750095367432,1.4935026331303785,4.625,0.10679105070877437 4477,2003-05-07,4.731249809265137,4.824999809265137,4.68625020980835,4.818749904632568,11509600.0,-0.018921807213238218,1.7749946355768542,-3.8888865341414824,55.95532547487271,51.29528374431267,-0.054794240929889604,-0.06555048770888483,-0.20736014723031282,0.211787155968592,12.32999378794103,0.1387495994567871,0.008765136162379505,0.05693728923797625,-0.09832667868389233,0.21220125715984484,-0.02069469472295804,0.13456927319891054,-0.24957182617187534,48.52313204492009,-9.79189260565591,0.07763198396093418,5,-0.018749713897705078,-0.03999972343444824,-0.16593730449676514,0.26562523841858,0.41375017166137695,2,0.16301194801529917,-4.461486545966724,4.822500228881836,1.3703711552861906,4.796249866485597,1.0168103323919462,4.743750095367432,0.16301194801529917 4478,2003-05-08,4.993750095367432,5.091249942779541,4.71875,4.724999904632568,24201600.0,0.055482229153963614,-1.6488884819878473,-3.0714274036653753,64.88624966890265,53.812869329454664,-0.2877912928985795,-0.3109127532827287,-0.4546441423445291,-0.0604889248877889,12.582274699080479,0.372499942779541,0.001769488414188558,0.2984375715255734,0.09446888534408249,0.5024062577070643,0.1964532284348275,0.40042191461631926,-0.4959892331237796,80.35268162565629,19.35326722961051,0.1019843430907455,5,-0.16375017166137695,-0.2193751335144043,-0.42843759059906006,-0.06687498092651367,0.18374967575073242,3,0.07008758907604395,1.7749946355768542,4.731249809265137,-4.461486545966724,4.822500228881836,1.3703711552861906,4.796249866485597,0.07008758907604395 4479,2003-05-09,5.011250019073486,5.051249980926514,4.927499771118164,5.046249866485597,6164800.0,0.003504365130784004,4.5,-0.1302318979436168,69.64654211151593,56.44080166619844,-0.2647418293087904,-0.32561430684558523,-0.45620921353008637,-0.08762241600220122,12.641364517255582,0.12375020980834961,0.01738280214140353,0.303562498092651,0.05660828980755106,0.550516706377751,0.18008539395010104,0.427039602235201,-0.47787981199768126,81.06511279875673,15.311968322981073,0.12347710414255014,5,-0.17562508583068848,-0.23687505722045898,-0.44593751430511475,-0.11249995231628418,0.19124984741211026,4,0.039411274890090775,-1.6488884819878473,4.993750095367432,1.7749946355768542,4.731249809265137,-4.461486545966724,4.822500228881836,0.039411274890090775 4480,2003-05-12,5.34375,5.346250057220459,4.986249923706055,4.994999885559082,19172000.0,0.06635070684180078,1.0353351270037257,-9.964332425067868,72.68472359707414,58.99483355262532,-0.5443577533578896,-0.6378520260523253,-0.7705566850265848,-0.42957688276854267,13.472762834572356,0.3600001335144043,0.050859276130228004,0.6024374723434445,0.22677797849206272,0.9780969661948262,0.4146077254177536,0.7902672192691353,-0.7769070087819712,99.62120336387018,35.240533630185055,0.1878297469256908,5,-0.3768749237060547,-0.44187498092651367,-0.7893749475479126,-0.4731249809265128,-0.11875009536743164,0,-0.008187098809850135,4.5,5.011250019073486,-1.6488884819878473,4.993750095367432,1.7749946355768542,4.731249809265137,-0.008187098809850135 4481,2003-05-13,5.237500190734863,5.318749904632568,5.2224998474121085,5.293749809265137,10786400.0,-0.019883005242598673,-1.2318774878372147,-0.16128917583424257,71.81145113524185,60.492403555791064,-0.3923631569824071,-0.5136347428725454,-0.6475386034989246,-0.3318587484734259,13.452125002036652,0.12125015258789151,0.08942147547183055,0.46806266307830846,0.03367142025771308,0.9024539058989038,0.25086704166801077,0.6852582844886062,-0.6083046342366396,83.5227436927434,17.60520310068007,0.21719562141029772,5,-0.27062511444091797,-0.33562517166137695,-0.6831251382827759,-0.46125006675720215,-0.0637502670288086,1,0.0028639362175357785,1.0353351270037257,5.34375,4.5,5.011250019073486,-1.6488884819878473,4.993750095367432,0.0028639362175357785 4482,2003-05-14,5.118750095367432,5.256249904632568,5.078750133514403,5.238749980926514,7279200.0,-0.02267304840914386,1.2903235730239027,2.1333457665050353,67.62400329079622,63.310691007054835,-0.23875738733980345,-0.38011319915468356,-0.5089037694804022,-0.2216989464261072,13.30761531629875,0.17749977111816495,0.1195936699186948,0.3275625705718994,-0.13161759529353656,0.7867427364373354,0.09797248763918098,0.5571526535046178,-0.43219017881142907,63.74502930553518,-4.4479679509429815,0.22959008293271804,5,-0.14812517166137695,-0.2168750762939453,-0.5396875143051147,-0.3575000762939453,0.17624998092651367,2,0.01733819465798936,-1.2318774878372147,5.237500190734863,1.0353351270037257,5.34375,4.5,5.011250019073486,0.01733819465798936 4483,2003-05-15,5.038750171661377,5.158750057220459,5.00124979019165,5.148749828338623,11109600.0,-0.015628800432835432,1.4230788981403366,0.9166646798432794,65.68047814289147,64.61634978948568,-0.10492936085593652,-0.2808428512996386,-0.41014318478823775,-0.15062218014881346,12.830831298812889,0.1575002670288086,0.14291460283683932,0.22618763446807844,-0.2375029198271177,0.6898781887632746,-0.0056576426795196255,0.4580329116156765,-0.2994150438522176,26.567241679695464,-44.08243329765734,0.2318452771475979,5,-0.0312502384185791,-0.13687515258789062,-0.45968759059906006,-0.28937506675720215,0.33374977111816406,3,0.02108654044066327,1.2903235730239027,5.118750095367432,-1.2318774878372147,5.237500190734863,1.0353351270037257,5.34375,0.02108654044066327 4484,2003-05-16,4.93625020980835,5.03125,4.885000228881836,5.03125,9958400.0,-0.02034233854845613,2.0789493497432603,0.8636371517994157,59.73597390898741,65.00457587027893,0.031009306760319433,-0.16151970877654076,-0.28771225221342966,-0.054518607760369875,12.094006177973823,0.15374994277954102,0.1513520599005318,0.10775015354156459,-0.34957882119029104,0.5650791282734202,-0.12091433382436279,0.33641464090749196,-0.14836188764628666,11.11111111111111,-58.84128406975458,0.2286644873659278,5,0.07999992370605469,-0.03437519073486328,-0.3571876287460327,-0.3250000476837158,0.422499656677247,4,0.048873041490168134,1.4230788981403366,5.038750171661377,1.2903235730239027,5.118750095367432,-1.2318774878372147,5.237500190734863,0.048873041490168134 4485,2003-05-19,4.917500019073486,4.961249828338623,4.863749980926514,4.900000095367432,14496800.0,-0.003798468460453397,-1.166659602424448,-0.18421013005134795,57.87269716527248,65.09971605506165,0.07684907171565936,-0.11904305456321218,-0.25351253411536767,-0.04034288175337508,10.871271124337817,0.09749984741210938,0.1888414800814031,0.07006247043609637,-0.36769615886816354,0.5078210997403563,-0.14881684421603314,0.2889417850882259,-0.08494275810675145,11.813197177961946,-55.26413474170577,0.21887931465212992,5,0.09875011444091797,-0.015625,-0.33843743801116943,-0.38124990463256836,0.440000057220459,0,0.0579562473424875,2.0789493497432603,4.93625020980835,1.4230788981403366,5.038750171661377,1.2903235730239027,5.118750095367432,0.0579562473424875 4486,2003-05-20,4.951250076293945,5.046249866485597,4.90625,4.962500095367432,17085600.0,0.0068632551275145115,-1.7654247728846302,-0.6428610354223433,57.30051054740552,65.24918106312086,0.07071973083337024,-0.14330580195997378,-0.26969193130120583,-0.07811840939403147,10.851792350652392,0.1399998664855966,0.20806889939808393,0.0931250333786009,-0.34376861882044807,0.5300186855776499,-0.12532179272092314,0.31157185947812494,-0.08750009536743164,22.293022261314103,-40.73105546553258,0.21844682609952445,5,0.08124995231628418,-0.049375057220458984,-0.35374999046325684,-0.41499996185302734,0.4025001525878906,1,0.055289032894805246,-1.166659602424448,4.917500019073486,2.0789493497432603,4.93625020980835,1.4230788981403366,5.038750171661377,0.055289032894805246 4487,2003-05-21,4.949999809265137,5.037499904632568,4.886250019073486,4.961249828338623,11851200.0,-0.00025251542732507293,-1.1801848243344022,1.0,61.9265884876033,64.92032982075426,0.1187507841049813,-0.12462038439561773,-0.25108742466244305,-0.08138084942422008,10.789600718137166,0.15124988555908203,0.22232665519367156,0.07674977779388392,-0.35027519998117107,0.5037747555689389,-0.13676271109364357,0.2902622666814114,0.39625024795532227,29.237222383861894,-35.59409886526281,0.21351248888752727,5,0.1550002098083496,-0.03937482833862305,-0.3431248664855957,-0.41374969482421875,0.4237504005432129,2,0.045202045063136076,-1.7654247728846302,4.951250076293945,-1.166659602424448,4.917500019073486,2.0789493497432603,4.93625020980835,0.045202045063136076 4488,2003-05-22,5.026249885559082,5.103750228881836,4.912499904632568,4.961249828338623,10572800.0,0.015404056410512235,-1.353851526026521,-5.777773068282965,60.70074050580097,63.926351864563706,0.05318900846903318,-0.1773783332108838,-0.3067648579123441,-0.16078802818696403,10.836527136912371,0.19125032424926758,0.23722765488465392,0.13231236934661883,-0.2814058441161613,0.546030582809399,-0.07454673738477169,0.33917147607800935,0.31080017089843714,67.70822364434342,5.441146123362259,0.2068591067313902,5,0.0787501335144043,-0.11562490463256836,-0.419374942779541,-0.48999977111816406,0.34375,3,0.05346932541237348,-1.1801848243344022,4.949999809265137,-1.7654247728846302,4.951250076293945,-1.166659602424448,4.917500019073486,0.05346932541237348 4489,2003-05-23,5.008749961853027,5.013750076293945,4.932499885559082,5.013750076293945,5148000.0,-0.003481705865108986,31.49933244325768,-0.07692476983457433,58.268477978123364,62.3245467957914,0.07855824318312887,-0.13251068332608185,-0.2781025549397782,-0.14839528254277567,10.710482198790624,0.09375,0.26220586634378673,0.09312493801116961,-0.2948731053192484,0.4811229813415876,-0.10087408365403938,0.2871239596763786,0.3192840938568109,60.416596300144846,1.217337789429365,0.19399902166520894,5,0.08249998092651367,-0.09812498092651367,-0.40187501907348633,-0.4724998474121094,0.36749982833862305,4,0.0726229066527293,-1.353851526026521,5.026249885559082,-1.1801848243344022,4.949999809265137,-1.7654247728846302,4.951250076293945,0.0726229066527293 4490,2003-05-27,5.045000076293945,5.059999942779541,4.856249809265137,4.981249809265137,4428800.0,0.007237357567656755,3.3466695149739585,-12.749761586877742,58.59072086674566,60.85557676595849,-0.005058031424029608,-0.14436355327899086,-0.30374783550426,-0.1905716150744592,11.001296762395352,0.2037501335144043,0.25413646899764686,0.10918755531311053,-0.26027362010580557,0.47864873073202663,-0.07554303239634752,0.2939181430225686,0.2741982986831655,76.26260485583167,18.799081890539185,0.18473058770945802,5,0.011249780654907227,-0.13437509536743164,-0.40906262397766113,-0.5362498760223389,0.3137497901916513,1,0.06219024488541369,31.49933244325768,5.008749961853027,-1.353851526026521,5.026249885559082,-1.1801848243344022,4.949999809265137,0.06219024488541369 4491,2003-05-28,5.116250038146973,5.168749809265137,5.037499904632568,5.041250228881836,5376800.0,0.014122886179491978,-2.1817982151939703,1.176462668481757,65.09804141562603,60.574914335384015,-0.10651752199831677,-0.191257783317349,-0.3666104790427571,-0.26907019502287177,11.68218235398627,0.13124990463256836,0.24058135439395834,0.15875000953674334,-0.19883424104879843,0.5163342601222851,-0.02004211575602799,0.3375421348295147,0.18443039420165874,83.2000732421875,23.589216893553697,0.17879212529277091,5,-0.10375022888183594,-0.20562505722045898,-0.4762500524520874,-0.6074998378753662,0.21000003814697266,2,0.047153684113990124,3.3466695149739585,5.045000076293945,31.49933244325768,5.008749961853027,-1.353851526026521,5.026249885559082,0.047153684113990124 4492,2003-05-29,5.047500133514403,5.1837501525878915,5.026249885559082,5.143750190734863,5049600.0,-0.013437557609570883,-1.2702650688533057,-1.283337359968477,52.48555045851326,59.10881125934199,-0.05468835464504096,-0.10328993114713558,-0.29179169113868486,-0.2072838335336149,12.672507868527234,0.15750026702880948,0.1901707060551372,0.07443759441375608,-0.26943215833842693,0.4183073471659391,-0.09749728196233498,0.24637247078984714,0.23540307391088788,58.39698435393322,1.3515908072872662,0.17193487637609134,5,-0.027500152587889737,-0.10374999046325595,-0.40750014781951815,-0.538749933242797,0.4524998664855966,3,0.06067361808155147,-2.1817982151939703,5.116250038146973,3.3466695149739585,5.045000076293945,31.49933244325768,5.008749961853027,0.06067361808155147 4493,2003-05-30,5.2775001525878915,5.2849998474121085,5.046249866485597,5.050000190734863,5951200.0,0.04556711500537336,-1.0319094539315632,-2.3636345621274972,60.289857956922326,59.170353931334766,-0.2763179389279946,-0.29713407540854764,-0.5082102908158532,-0.44324012042377614,13.72376453171103,0.2387499809265119,0.15105172373035458,0.27181260585784983,-0.05647396327570231,0.600099174991402,0.10766932129107332,0.43595589042462635,-0.4212503433227548,98.25080019662968,42.416076348926985,0.1641432845667761,5,-0.20687532424926847,-0.33375000953674405,-0.6300001144409189,-0.773750066757203,0.3799996376037589,4,0.018237812304611856,-1.2702650688533057,5.047500133514403,-2.1817982151939703,5.116250038146973,3.3466695149739585,5.045000076293945,0.018237812304611856 4494,2003-06-02,5.298749923706055,5.425000190734863,5.25124979019165,5.268750190734863,6556000.0,0.004026484226199889,-4.34612224537105,0.13186698022645002,47.7099199593099,58.04115646400559,-0.2690310555189246,-0.28951641343391454,-0.5228470180088856,-0.472359000187927,15.281651283277498,0.1737504005432129,0.12478280895884808,0.2653123855590822,-0.06357422980881289,0.5941990009269773,0.1008690778751351,0.4297556932430293,-0.4339251136779785,77.80216574052028,26.36988692082904,0.16444330768394755,6,-0.1581249237060547,-0.3156247138977051,-0.651249885559082,-0.7949998378753662,0.22125005722045898,0,0.01344656058106497,-1.0319094539315632,5.2775001525878915,-1.2702650688533057,5.047500133514403,-2.1817982151939703,5.116250038146973,0.01344656058106497 4495,2003-06-03,5.238749980926514,5.346250057220459,5.212500095367432,5.31125020980835,7376800.0,-0.011323414700344259,-1.1399993896484375,-2.4166958069746003,50.06674445455698,57.23740467591131,-0.1773162876839347,-0.20518569404766573,-0.46106640394874887,-0.42145530440764567,16.279132141707276,0.13374996185302734,0.10497276531354238,0.1831874370574953,-0.13796028019445217,0.5043351543094428,0.02261357843152112,0.34376129568346947,-0.3515181556701661,53.291519181096334,5.673982524260218,0.16057385862597393,6,-0.09812498092651367,-0.24187493324279785,-0.6043750047683716,-0.7349998950958252,0.12375020980834961,1,0.02624668284719678,-4.34612224537105,5.298749923706055,-1.0319094539315632,5.2775001525878915,-1.2702650688533057,5.047500133514403,0.02624668284719678 4496,2003-06-04,5.337500095367432,5.380000114440918,5.231249809265137,5.244999885559082,8694400.0,0.01884993840142246,-1.47916426593128,-1.275860934992502,61.937241219953385,57.2385883128391,-0.24084210420309926,-0.2776081809332691,-0.5516935861104342,-0.5320930499157894,17.042312554546278,0.14875030517578125,0.10622333225212355,0.2561875581741333,-0.0688403157918005,0.5812154321400671,0.09367362119116684,0.41870149515709976,-0.4287575354919433,78.05641920979623,31.13723197399574,0.1625139369829668,6,-0.19687509536743164,-0.33500003814697266,-0.6987501382827759,-0.8337500095367432,0.03375005722045987,2,0.003981221684025593,-1.1399993896484375,5.238749980926514,-4.34612224537105,5.298749923706055,-1.0319094539315632,5.2775001525878915,0.003981221684025593 4497,2003-06-05,5.502500057220459,5.537499904632568,5.28125,5.346250057220459,9180800.0,0.03091334124681988,1.2651955825324566,1.689185357781707,73.15853991905792,58.62278824764542,-0.3567434094783124,-0.4025019238301777,-0.7096290168324995,-0.7098383758057203,18.830097067608097,0.25624990463256836,0.11862451410999597,0.3826250076293949,0.04956314176126053,0.7156868734975292,0.21609407469532727,0.5491559405634625,-0.5731071921105952,92.87534968055552,41.589721698390136,0.16653093293406734,6,-0.30562520027160645,-0.440000057220459,-0.8637501001358032,-0.9987499713897705,-0.008749961853027344,3,-0.03203089124828562,-1.47916426593128,5.337500095367432,-1.1399993896484375,5.238749980926514,-4.34612224537105,5.298749923706055,-0.03203089124828562 4498,2003-06-06,5.34375,5.5662498474121085,5.335000038146973,5.547500133514403,7076000.0,-0.02885053258875392,-1.0903932154441238,-1.3040008544921817,69.26712295720999,59.84485991198839,-0.1656383178082308,-0.22786929024491176,-0.5415240285600458,-0.5649261186988657,19.305501186221548,0.23124980926513583,0.12825984649807154,0.2063749551773073,-0.13544862921874046,0.5481985395733551,0.035463162979283425,0.3772867473753312,-0.37787071251877435,37.102472545618106,-18.46914593828101,0.17091179219802402,6,-0.13250017166137695,-0.2668750286102295,-0.7050000429153442,-0.8399999141693115,0.22499990463256836,4,0.029239766081871288,1.2651955825324566,5.502500057220459,-1.47916426593128,5.337500095367432,-1.1399993896484375,5.238749980926514,0.029239766081871288 4499,2003-06-09,5.208749771118164,5.335000038146973,5.206250190734863,5.332499980926514,6552800.0,-0.025263200726425405,-1.0000074072153684,0.6073625949285649,62.40680096508962,60.26886881180438,0.0007994337438193,-0.08149238567180284,-0.3984238173826853,-0.44458940059875296,19.479562388559636,0.13749980926513672,0.1297686126316222,0.06149973869323766,-0.2763705245938777,0.399370001980353,-0.10743539295032001,0.23043487033679533,-0.1948408388424676,0.6943285464135206,-57.91686052784726,0.16893513164355775,6,0.08750009536743164,-0.12812495231628418,-0.5699998140335083,-0.7049996852874756,0.375,0,0.086153115198919,-1.0903932154441238,5.34375,1.2651955825324566,5.502500057220459,-1.47916426593128,5.337500095367432,0.086153115198919 4500,2003-06-10,5.300000190734863,5.300000190734863,5.198750019073486,5.238749980926514,5212000.0,0.01751867984188271,2.3061167293364786,-0.49495035122127906,64.16243241987203,60.164912256720605,-0.056407083851595985,-0.1857099300559124,-0.4758335927453814,-0.5486845352948633,18.444474300753953,0.10125017166137695,0.13190303217765909,0.15493764877319371,-0.17810799901678376,0.4879832965631712,-0.011585175121794578,0.321460472668182,-0.2419039852482543,27.55107998801101,-34.18127830656964,0.16652282389498874,6,-0.003750324249267578,-0.18250036239624023,-0.6612502336502075,-0.7962501049041748,0.19249963760375977,1,0.04150939288195499,-1.0000074072153684,5.208749771118164,-1.0903932154441238,5.34375,1.2651955825324566,5.502500057220459,0.04150939288195499 4501,2003-06-11,5.252500057220459,5.298749923706055,5.195000171661377,5.298749923706055,7937600.0,-0.008962289019808223,3.486488715680513,-0.7550972744470654,61.839534204044384,61.20424378400183,0.013916032859452088,-0.14443361228134766,-0.4133490036773253,-0.5138170001494684,17.343896947261417,0.10500001907348633,0.14015904733016527,0.10668752193450892,-0.22730082253776018,0.440675866406778,-0.06030665030162563,0.2736816941706435,-0.15375156037980986,15.488198189751209,-48.27448065148771,0.1669941722361346,6,0.053749799728393555,-0.1262500286102295,-0.5828124284744263,-0.7487499713897705,0.3424997329711914,2,0.020942433568028385,2.3061167293364786,5.300000190734863,-1.0000074072153684,5.208749771118164,-1.0903932154441238,5.34375,0.020942433568028385 4502,2003-06-12,5.207499980926514,5.268750190734863,5.118750095367432,5.238749980926514,10417600.0,-0.008567363313415899,2.287658204696759,0.6756776262204489,57.27181559984649,60.868905744326746,0.09387034131409955,-0.09743947911114326,-0.355150025828765,-0.47962400100312497,16.96402129064806,0.15000009536743164,0.14564037108387673,0.057249951362609686,-0.27758171281375166,0.39208161553897103,-0.11016588072557099,0.22466578345079036,0.3587498664855948,19.83238765017719,-41.637107976437726,0.16741583208818056,6,0.13499999046325684,-0.08124995231628418,-0.5240623950958252,-0.7037498950958252,0.278749942779541,3,0.031445064284425284,3.486488715680513,5.252500057220459,2.3061167293364786,5.300000190734863,-1.0000074072153684,5.208749771118164,0.031445064284425284 4503,2003-06-13,5.144999980926514,5.2537498474121085,5.118750095367432,5.25,6603200.0,-0.012001920351208506,1.4000016954253407,3.3600006103515625,55.275893305228415,61.709569449428805,0.15153405643718987,-0.0280073276931736,-0.2845797449215208,-0.4273264514310622,17.043405555109807,0.13499975204467685,0.1351002496676763,-0.010562539100646973,-0.34129189241787294,0.320166814216579,-0.17592721575925996,0.154802137557966,0.41229987144470126,12.138678614977874,-47.42069480841215,0.1653646766586131,6,0.19749999046325684,-0.0025000572204589844,-0.4431248903274536,-0.6412498950958252,0.3874998092651367,4,0.06778427905418871,2.287658204696759,5.207499980926514,3.486488715680513,5.252500057220459,2.3061167293364786,5.300000190734863,0.06778427905418871 4504,2003-06-16,5.177499771118164,5.197500228881836,5.12375020980835,5.146249771118164,10400800.0,0.006316771683602118,1.0701493735946033,-0.29761899355588756,55.14561769189402,62.2738886980218,0.11178117794930476,-0.04374967363447446,-0.30971443707111757,-0.46784759028715683,17.798320453198865,0.07375001907348633,0.15213976473700708,0.009874773025512873,-0.3043619247114675,0.32411147076249325,-0.14724357584297731,0.16699312189400306,0.37102908611297547,32.41359715239576,-23.998845321400566,0.1571183488684902,6,0.16500020027160645,0.033750057220458984,-0.37531232833862305,-0.5956246852874756,0.4212503433227539,0,0.0755673878919183,1.4000016954253407,5.144999980926514,2.287658204696759,5.207499980926514,3.486488715680513,5.252500057220459,0.0755673878919183 4505,2003-06-17,5.202499866485597,5.260000228881836,5.054999828338623,5.235000133514403,9341600.0,0.00482860385757844,3.969679104822675,-1.0400085449218182,53.47431188537015,61.333563216401444,0.09062883606014172,-0.0488058393547286,-0.32622201492033565,-0.501244193326249,18.530988150534288,0.2050004005432129,0.14010454024920982,0.020624876022339755,-0.27087933217582627,0.3121290842205058,-0.12512722807674326,0.16637698012142277,0.33743341550826855,60.51281248716245,7.179469506053039,0.14575210409908307,6,0.10812497138976962,0.008749961853026456,-0.397499918937684,-0.6206247806549081,0.2699999809265119,1,0.07328205947463284,1.0701493735946033,5.177499771118164,1.4000016954253407,5.144999980926514,2.287658204696759,5.207499980926514,0.07328205947463284 4506,2003-06-18,5.224999904632568,5.278749942779541,5.176249980926514,5.195000171661377,9166400.0,0.004324851268505903,-2.0370307577106206,-0.9230611226855753,57.42676463570063,59.585588184917306,0.056426257266324775,-0.05243400308292312,-0.3397526951882881,-0.5291412239249524,18.932216934295187,0.10249996185302734,0.1459530797592663,0.02943742275238037,-0.24144992998521708,0.3003247754899778,-0.10600625361641836,0.1648810991211791,0.2955360392150874,75.97764886901743,22.322950469256078,0.1354436763687988,6,0.08562493324279785,-0.013750076293945312,-0.29062485694885254,-0.5156247615814209,0.2987499237060547,2,0.05119615858153126,3.969679104822675,5.202499866485597,1.0701493735946033,5.177499771118164,1.4000016954253407,5.144999980926514,0.05119615858153126 4507,2003-06-19,5.173749923706055,5.266250133514403,5.1525001525878915,5.21875,10988800.0,-0.009808608968791432,-1.6000108991825734,-1.5000158947134183,44.89544075914771,56.877623496243714,0.06273632325363465,0.0173265999177854,-0.2788156192177862,-0.47735397506744803,19.41021676527494,0.1137499809265119,0.15233888062607548,-0.03300006389617938,-0.2784754804911511,0.21247535269879236,-0.1557377721936657,0.08973764440130694,0.3281645755212397,53.072641175693356,4.85006560092328,0.12273770829748597,6,0.021250009536743164,0.03749990463256836,-0.23937487602233887,-0.4643747806549072,0.44250011444091797,3,0.08142060839767962,-2.0370307577106206,5.224999904632568,3.969679104822675,5.202499866485597,1.0701493735946033,5.177499771118164,0.08142060839767962 4508,2003-06-20,5.295000076293945,5.321249961853027,5.12375020980835,5.195000171661377,10024800.0,0.023435642305076332,1.5901661898284947,-2.2222163353537066,49.83203385978672,55.480427151210066,-0.07393084741759104,-0.08722942269267797,-0.3850626589324371,-0.5980948276622797,19.7126902144525,0.19749975204467773,0.14050766334503528,0.07481257915496808,-0.15816485991077744,0.3077900182207136,-0.04167614037790468,0.19130129868784085,0.18903783609780245,90.1408929968999,43.773771759979454,0.11648871953287294,6,-0.10687518119812012,-0.08375024795532227,-0.3587501049041748,-0.5856249332427979,0.25,4,0.03611895083219108,-1.6000108991825734,5.173749923706055,-2.0370307577106206,5.224999904632568,3.969679104822675,5.202499866485597,0.03611895083219108 4509,2003-06-23,5.372499942779541,5.372499942779541,5.28125,5.287499904632568,11650400.0,0.014636424054565556,1.1470565135926578,0.8500011920940324,55.89856025786828,54.56221913320964,-0.14053922302491717,-0.143434772422685,-0.452474732491968,-0.6747093956550243,20.139738759341995,0.09124994277954102,0.10108942867313164,0.13412494659423846,-0.08577951166829845,0.35402940485677536,0.024172717462970006,0.2440771757255069,0.09437644625008179,100.0,52.25706753250802,0.10995222913126847,6,-0.15875005722045898,-0.16125011444091797,-0.4178124666213989,-0.6631247997283936,0.08624982833862305,0,0.029781265540475887,1.5901661898284947,5.295000076293945,-1.6000108991825734,5.173749923706055,-2.0370307577106206,5.224999904632568,0.029781265540475887 4510,2003-06-24,5.358749866485597,5.426249980926514,5.317500114440918,5.351250171661377,18105600.0,-0.0025593441489792923,-1.9000038147069669,0.08823166421704419,51.01309908656496,53.35928189793414,-0.13139689948116384,-0.11064709014353458,-0.4256066374571299,-0.6591869611562444,21.190980342483474,0.1087498664855957,0.074455709965223,0.10468738079071116,-0.10146772910284696,0.3108424906842693,0.0016098258439321,0.20776493573749022,0.09165146011638647,77.68589569790126,32.382105243576966,0.10307755494677906,6,-0.11812496185302823,-0.14750003814697354,-0.3996872901916513,-0.6493747234344491,0.32124996185302557,1,0.04478661141777085,1.1470565135926578,5.372499942779541,1.5901661898284947,5.295000076293945,-1.6000108991825734,5.173749923706055,0.04478661141777085 4511,2003-06-25,5.357500076293945,5.40625,5.288750171661377,5.368750095367432,11192000.0,-0.00023322420765847784,1.7246391233918807,-1.5000635808746952,41.807917214669764,51.64107096624784,-0.12704686225515882,-0.0952819023063558,-0.41110378872378295,-0.6569324841802242,21.65629314626553,0.11749982833862305,0.0643888591111601,0.09137508869171107,-0.10897809932060198,0.2917282767040241,-0.008801505314445457,0.1915516826978676,0.07708519037750339,77.2727416029307,36.417253070836814,0.10017659400615668,6,-0.11687517166137695,-0.14625024795532227,-0.3984375,-0.6481249332427979,0.3299999237060547,2,0.021465192623518314,-1.9000038147069669,5.358749866485597,1.1470565135926578,5.372499942779541,1.5901661898284947,5.295000076293945,0.021465192623518314 4512,2003-06-26,5.353750228881836,5.387499809265137,5.320000171661377,5.323750019073486,8001600.0,-0.0006999248453026796,-2.599989827448088,-2.666680795151104,50.68494671838278,51.130965789931665,-0.1121650996143222,-0.0710552196780716,-0.39415328754693935,-0.653147591008274,22.072823957697985,0.06749963760375977,0.04339369755246292,0.07231273651123082,-0.10292457613744332,0.24755004915990497,-0.01530591981310625,0.1599313928355679,0.07249975204467773,76.0331216857822,33.26936079239004,0.08761865632433725,6,-0.11312532424926758,-0.1425004005432129,-0.386562705039978,-0.6443750858306885,0.40625,3,0.03175336767481074,1.7246391233918807,5.357500076293945,-1.9000038147069669,5.358749866485597,1.1470565135926578,5.372499942779541,0.03175336767481074 4513,2003-06-27,5.37375020980835,5.393750190734863,5.333749771118164,5.352499961853027,10728800.0,0.003735695553860552,-1.0425455932602326,0.7083366446793292,63.414664403694054,52.04974875790945,-0.10762211272337119,-0.08798574157926531,-0.39811078764016905,-0.6717184931767406,22.042118812747763,0.06000041961669922,0.02864188333341211,0.08750021457672119,-0.09250357559740507,0.26750400475084746,-0.0025016805103419415,0.17750210966378432,0.03764976501464812,63.79325653513632,15.059114297449618,0.0900018950870632,6,-0.13312530517578125,-0.16250038146972656,-0.3659377098083496,-0.6506252288818359,0.2474999427795419,4,0.045126739961973694,-2.599989827448088,5.353750228881836,1.7246391233918807,5.357500076293945,-1.9000038147069669,5.358749866485597,0.045126739961973694 4514,2003-06-30,5.369999885559082,5.40625,5.337500095367432,5.367499828338623,5143200.0,-0.0006978970184401412,-1.2000137330149308,0.11764837877257937,56.63504024414055,52.40094079777282,-0.08235449785247884,-0.08287279080476573,-0.3782322843830421,-0.6651891815816731,21.443086144981997,0.06874990463256836,0.024717023823661144,0.08018739223480242,-0.10363772450206454,0.2640125089716694,-0.011725166133630616,0.17209995060323546,-0.315000057220459,59.090782985039425,7.359991688115642,0.09191255836843336,6,-0.09499979019165039,-0.15875005722045898,-0.36218738555908203,-0.6468749046325684,0.29250001907348544,0,0.032588490589258834,-1.0425455932602326,5.37375020980835,-2.599989827448088,5.353750228881836,1.7246391233918807,5.357500076293945,0.032588490589258834 4515,2003-07-01,5.37624979019165,5.377500057220459,5.213749885559082,5.317500114440918,9134400.0,0.0011638556360822339,4.346926065192174,23.49933244325768,62.72491027124561,52.98962364616671,-0.06857775964767576,-0.08252445467534208,-0.3654101322381855,-0.6696334087300988,20.688844454943435,0.16375017166137695,0.029275387524305252,0.07956230640411377,-0.10649324023706352,0.26561785304529106,-0.013465466916474433,0.17259007972470197,-0.3142249584197998,84.41548468920143,26.939456805425394,0.09302777332058854,7,-0.10124969482421875,-0.16499996185302734,-0.37531232833862305,-0.6531248092651367,0.3562502861022949,1,0.015345265593318391,-1.2000137330149308,5.369999885559082,-1.0425455932602326,5.37375020980835,-2.599989827448088,5.353750228881836,0.015345265593318391 4516,2003-07-02,5.358749866485597,5.418749809265137,5.295000076293945,5.3712501525878915,8678400.0,-0.003255042899602656,1.3023291918578468,-0.21277200159081872,66.48500937563678,55.38846460355439,-0.033648722420763555,-0.06677448839873623,-0.3350555653349234,-0.6465791251092972,19.85544722508992,0.1237497329711914,0.032391453609125875,0.06099989414215212,-0.12627567428397324,0.24827546256827748,-0.03263789007091056,0.1546376783552148,-0.2898405313491832,70.73172433684763,8.143149550388117,0.09363778421306257,7,-0.08374977111816495,-0.06250000000000089,-0.3753124475479135,-0.5774998664855966,0.28999996185302557,2,0.05994867643704915,4.346926065192174,5.37624979019165,-1.2000137330149308,5.369999885559082,-1.0425455932602326,5.37375020980835,0.05994867643704915 4517,2003-07-03,5.326250076293945,5.391250133514403,5.291250228881836,5.353750228881836,6997600.0,-0.006064808211129535,-1.0512833052936161,2.199961853900439,71.13705898773624,57.755689617771004,0.02543263632715309,-0.05075833163024246,-0.2869123296334415,-0.6087374083094197,18.344599149923486,0.09999990463256747,0.03671751253808164,0.03731260299682582,-0.1242124407798535,0.19883764677350513,-0.04344991889151384,0.11807512488516547,-0.2433471221923833,54.878162245647985,-13.50985974202925,0.08076252188833982,7,-0.006250143051147461,-0.03000020980834961,-0.3646876811981201,-0.4812500476837158,0.2987499237060547,3,0.06782443905777247,1.3023291918578468,5.358749866485597,4.346926065192174,5.37624979019165,-1.2000137330149308,5.369999885559082,0.06782443905777247 4518,2003-07-07,5.5,5.508749961853027,5.315000057220459,5.331250190734863,6572800.0,0.03262143557235131,1.0805388715648474,-6.136322652240255,78.2895089076575,60.243572801080916,-0.12983334157804816,-0.2236698720172381,-0.44154896225798446,-0.7757814386991075,16.933086297253077,0.19374990463256836,0.038967425352579355,0.2032500267028805,0.01729508713379513,0.3892049662719659,0.11027255691833826,0.29622749648742275,-0.40366317169189525,97.0339120033621,23.10001245159677,0.09297746978454259,7,-0.1387500762939453,-0.19375014305114746,-0.5181249380111694,-0.6549999713897705,0.33624982833862216,0,0.04727276888760645,-1.0512833052936161,5.326250076293945,1.3023291918578468,5.358749866485597,4.346926065192174,5.37624979019165,0.04727276888760645 4519,2003-07-08,5.65749979019165,5.666250228881836,5.476250171661377,5.512499809265137,5188000.0,0.02863632548939088,1.3384498912817022,0.8592601174362945,82.38436434327416,63.729268940715265,-0.2711709656024661,-0.36451557689734315,-0.5765022910489215,-0.9251323478123918,16.694150818238217,0.19000005722045898,0.06842099003349489,0.33831231594085676,0.0970092945240637,0.5796153373576498,0.21766080523246067,0.45896382664925284,-0.5364181738708504,98.06620286165305,21.50787479771985,0.12065151070839639,7,-0.2174997329711914,-0.2968747615814209,-0.6503123044967651,-0.7974996566772461,0.1587500572204581,1,-0.006407359955470926,1.0805388715648474,5.5,-1.0512833052936161,5.326250076293945,1.3023291918578468,5.358749866485597,-0.006407359955470926 4520,2003-07-09,5.519999980926514,5.678750038146973,5.477499961853027,5.637499809265138,7046400.0,-0.02430398839846515,1.0124978840381373,-0.8103437503083061,68.04283664446285,66.64425998847005,-0.12113056526418653,-0.2210207067395693,-0.4197246937135475,-0.7792224918925026,16.517049605507907,0.2012500762939453,0.08159560733057969,0.18981251716613734,-0.0673446001939828,0.4469696345262575,0.06123395848607682,0.31839107584619786,-0.35530487560083124,59.03222313282782,-16.87253740092723,0.12857855868006013,7,-0.07375001907348633,-0.15312504768371582,-0.45812487602233887,-0.6206247806549072,0.3299999237060538,2,0.025815203659137698,1.3384498912817022,5.65749979019165,1.0805388715648474,5.5,-1.0512833052936161,5.326250076293945,0.025815203659137698 4521,2003-07-10,5.362500190734863,5.46875,5.320000171661377,5.46750020980835,6995200.0,-0.02853257078548299,1.767448978233966,0.8936184891341774,60.21653464048374,67.70332531314793,0.04151927531487054,-0.057822008484722076,-0.2457096167969688,-0.6148217323131462,15.876539567970715,0.19999980926513672,0.07734755291750517,0.026812720298766912,-0.22804337821610687,0.2816688188136407,-0.10061532895867042,0.15424076955620425,-0.146399592127052,18.38709598029154,-57.91047387901984,0.12742804925743706,7,0.08374977111816406,0.00437474250793457,-0.29375016689300537,-0.46312499046325684,0.5649995803833008,3,0.06899764520257823,1.0124978840381373,5.519999980926514,1.3384498912817022,5.65749979019165,1.0805388715648474,5.5,0.06899764520257823 4522,2003-07-11,5.3712501525878915,5.412499904632568,5.3162498474121085,5.362500190734863,8078400.0,0.0016316944600107686,1.1096026420852603,-0.08333295489122149,54.69954952413201,66.73497921541882,0.03968615442654144,-0.05657588743291431,-0.23923489665701414,-0.617368100240415,15.743615143742085,0.09625005722045987,0.08143654373929543,0.027375173568726652,-0.22056888335271996,0.27531923049017326,-0.0965968548919971,0.1513472020294504,-0.10888461002616445,15.463944554486838,-56.641899328697725,0.12397202846072342,7,0.07499980926513583,-0.004375219345093662,-0.299687623977662,-0.47187495231628507,0.6499996185302725,4,0.05166388975889169,1.767448978233966,5.362500190734863,1.0124978840381373,5.519999980926514,1.3384498912817022,5.65749979019165,0.05166388975889169 4523,2003-07-14,5.493750095367432,5.625,5.432499885559082,5.4375,6913600.0,0.022806597961280817,-4.811295767146261,6.428610354222781,57.08031034413627,66.7844536709739,-0.07152313822990397,-0.15980183176487106,-0.3411863311811274,-0.7304741083752351,16.002277494485188,0.2537498474121085,0.09966886015402654,0.13243761062622106,-0.10546646844793628,0.3703416897003784,0.01348557108914239,0.2513896501632997,-0.1897461032471801,48.965559878876974,-18.80171511302794,0.11895203953707885,7,-0.0475001335144043,-0.1268751621246338,-0.36406266689300537,-0.5381250381469727,0.505000114440918,0,0.02389076720894967,1.1096026420852603,5.3712501525878915,1.767448978233966,5.362500190734863,1.0124978840381373,5.519999980926514,0.02389076720894967 4524,2003-07-15,5.568749904632568,5.606249809265137,5.502500057220459,5.5275001525878915,5524000.0,0.01365184217760107,-1.2739685940480234,0.7333276819395426,61.44416137337622,66.64214823787731,-0.1289230569521722,-0.2150109970126568,-0.39817071833285844,-0.7941713298473347,16.274918280074168,0.11249971389770508,0.11166868581481637,0.1878749132156372,-0.05073134806169399,0.4264811744929684,0.06857178257697161,0.3071780438543028,-0.2525000572204599,69.6551515486348,3.0127013010106367,0.11930313063866552,7,-0.08374977111816406,-0.2018749713897705,-0.4246875047683716,-0.5987498760223389,0.36750030517578125,1,0.04803590182484663,-4.811295767146261,5.493750095367432,1.1096026420852603,5.3712501525878915,1.767448978233966,5.362500190734863,0.04803590182484663 4525,2003-07-16,5.583749771118164,5.7562499046325675,5.554999828338623,5.706250190734862,7446400.0,0.0026935787640809394,-1.2361081676768435,-2.9697249933531813,62.14765203766571,66.1602196447694,-0.12448456960730692,-0.21079148856893415,-0.39630190744727756,-0.7981256935565462,17.31576248239256,0.20125007629394442,0.11400720607701054,0.18381228446960485,-0.05570671562454255,0.42333128456375224,0.0640527844225316,0.3035717845166781,-0.2312499046325689,60.79542929968906,-4.316372712988382,0.11975950004707363,7,-0.059999704360961914,-0.17812490463256836,-0.39531242847442627,-0.6137497425079346,0.46625041961669833,2,0.0416386990506894,-1.2739685940480234,5.568749904632568,-4.811295767146261,5.493750095367432,1.1096026420852603,5.3712501525878915,0.0416386990506894 4526,2003-07-17,5.492499828338623,5.574999809265137,5.462500095367432,5.56125020980835,4117600.0,-0.01634205444726944,1.3376665840971018,0.5612256813882377,56.80980457960815,64.56830248831072,-0.013708595988481065,-0.10379522244158679,-0.289742081130556,-0.6946320492915055,18.036630128005577,0.12124967575073242,0.1211949898563418,0.07918734550476092,-0.14879752851675576,0.3071722195262776,-0.03480509150599698,0.19317978251551882,-0.09154995727539106,40.05680863768746,-22.695591199813883,0.11399243701075816,7,0.043125152587890625,-0.08687496185302734,-0.28562498092651367,-0.5224997997283936,0.43250036239623935,3,0.06508877332128771,-1.2361081676768435,5.583749771118164,-1.2739685940480234,5.568749904632568,-4.811295767146261,5.493750095367432,0.06508877332128771 4527,2003-07-18,5.59499979019165,5.618750095367432,5.412499904632568,5.510000228881836,4915200.0,0.01866180519918781,2.1132063928485314,-1.2363503953391595,60.04539538234915,62.54117876327647,-0.08278286140366387,-0.18247358912614775,-0.3724837204732854,-0.785225805685732,18.84599378496127,0.20625019073486328,0.12811078414625854,0.16062481403350848,-0.05145199610139439,0.37270162416841135,0.05458640896605704,0.2666632191009599,0.16125011444091708,53.09087579900582,-9.136193869929919,0.10603840506745145,7,-0.05874991416931241,-0.1893749237060547,-0.3787498474121094,-0.6249997615814209,0.39625024795532227,4,0.059428059588028104,1.3376665840971018,5.492499828338623,-1.2361081676768435,5.583749771118164,-1.2739685940480234,5.568749904632568,0.059428059588028104 4528,2003-07-21,5.486249923706055,5.606249809265137,5.449999809265137,5.574999809265137,2812000.0,-0.01943697418474266,1.066117265774258,-1.0441216894708203,54.81866128839706,59.47832286829013,0.026609739512433173,-0.06183124467433032,-0.25329430413088083,-0.6631452155413262,19.352654447952556,0.15625,0.13313297859530415,0.04231245517730731,-0.16034127900721007,0.24496618936182468,-0.05901441191495138,0.143639322269566,0.2631249809265128,21.45455100319608,-39.46857909031346,0.10132686709225878,7,0.04999995231628329,-0.08062505722045898,-0.2518749237060547,-0.5162498950958252,0.53125,0,0.09751649211246805,2.1132063928485314,5.59499979019165,1.3376665840971018,5.492499828338623,-1.2361081676768435,5.583749771118164,0.09751649211246805 4529,2003-07-22,5.53249979019165,5.617499828338623,5.446249961853027,5.512499809265137,3036800.0,0.00843014210594939,-1.2459046636336633,-0.22535218834957715,56.26881524595458,58.170098268455874,-0.043847038757411916,-0.10063956684341058,-0.28891611352680613,-0.695560288354498,19.597212711558164,0.1712498664855957,0.14117630578202167,0.08056232929229701,-0.12284833288980757,0.2839729914744016,-0.02114300179875528,0.1822676603833493,0.21013761444091728,34.909057617187585,-22.090587873233332,0.10170533109105245,7,0.0037500858306875884,-0.1268749237060547,-0.2899998426437378,-0.5256247520446777,0.5425000190734872,1,0.08427481921342239,1.066117265774258,5.486249923706055,2.1132063928485314,5.59499979019165,1.3376665840971018,5.492499828338623,0.08427481921342239 4530,2003-07-23,5.598750114440918,5.610000133514403,5.481249809265137,5.53125,2457600.0,0.011974754046393254,1.8611134658585542,3.375008940705243,59.26642853013592,58.06453092286167,-0.10923962110568741,-0.1559852158022661,-0.3542685267669903,-0.748428106565532,19.54241424282782,0.1287503242492667,0.12978058928761005,0.13481264114379865,-0.07370368895547585,0.34332897124307316,0.030554476094161842,0.23907080619343546,0.13728454019164982,90.30304851828048,33.592935098793916,0.10425816504963721,7,-0.06250023841857999,-0.19312524795532227,-0.3218752145767212,-0.5868752002716064,0.6949996948242196,2,0.060281328594557815,-1.2459046636336633,5.53249979019165,1.066117265774258,5.486249923706055,2.1132063928485314,5.59499979019165,0.060281328594557815 4531,2003-07-24,5.4724998474121085,5.667500019073486,5.4724998474121085,5.632500171661378,2895200.0,-0.022549723500459695,-1.4374972060379223,-2.3703711552861986,55.26552163872078,58.12741671337154,0.038280624713897815,-0.0217951602847668,-0.2251436019145805,-0.6096530790964021,19.846731760184657,0.19500017166137784,0.09398614896920776,0.002812385559081143,-0.19959870318055906,0.20522347429872134,-0.0983931588107394,0.10401792992890169,0.25706411222045933,23.52937876560905,-32.03222972812017,0.1012055443698203,7,0.11187505722045987,-0.0324997901916495,-0.21156251430511386,-0.46062493324279696,0.8112502098083505,3,0.1055277038693474,1.8611134658585542,5.598750114440918,-1.2459046636336633,5.53249979019165,1.066117265774258,5.486249923706055,0.1055277038693474 4532,2003-07-25,5.523749828338623,5.573750019073486,5.416250228881836,5.481249809265137,4108000.0,0.009365003628232227,1.2105171577239038,-0.2656245809056878,50.93780231871985,57.4449158216586,0.012223003587595649,-0.06288008046912275,-0.2690358703394651,-0.6458973616403663,19.992078838405682,0.1574997901916504,0.07797302731229294,0.04556238651275635,-0.150528347750142,0.2416531207756547,-0.052482980618693276,0.14360775364420597,0.19947285019394467,42.78594596030813,-7.218651121509183,0.09804536713144926,7,0.06062507629394531,-0.08374977111816406,-0.2628124952316284,-0.5118749141693115,0.9125003814697266,4,0.07264093683926376,-1.4374972060379223,5.4724998474121085,1.8611134658585542,5.598750114440918,-1.2459046636336633,5.53249979019165,0.07264093683926376 4533,2003-07-28,5.616250038146973,5.672500133514403,5.502500057220459,5.525000095367432,3526400.0,0.016745908609726134,-1.495413614617625,2.147056513592658,48.28304824978376,55.98256991903722,-0.06825047285615948,-0.14364611927718407,-0.3503727758051909,-0.7230010275152781,20.29296215550659,0.17000007629394442,0.08291530521212831,0.12593760490417516,-0.07293226687772059,0.3248074766860709,0.02650266901322773,0.2253725407951226,0.10075818490759492,78.04873510174107,32.71399687370657,0.09943493589094775,7,-0.0318751335144043,-0.17624998092651367,-0.4131251573562622,-0.6043751239776611,0.8262500762939453,0,0.06677053148504908,1.2105171577239038,5.523749828338623,-1.4374972060379223,5.4724998474121085,1.8611134658585542,5.598750114440918,0.06677053148504908 4534,2003-07-29,5.545000076293945,5.6812500953674325,5.525000095367432,5.627500057220459,4541600.0,-0.012686394189909578,-1.5510215997602335,-0.9041099469599979,51.101326027710336,54.75520036237551,-0.0008087600230171077,-0.06178090087768595,-0.2652528915556349,-0.6356345444306299,20.54197801666493,0.1562500000000009,0.09396018460040612,0.04593763351440394,-0.1459193301311208,0.23779459715992868,-0.04999084830835798,0.14186611533716587,0.16591798039218197,48.584872558457405,4.776940793654205,0.09592848182276226,7,0.0018749237060546875,-0.06000018119812012,-0.3453127145767212,-0.5331251621246338,0.7249999046325684,1,0.0852118739244292,-1.495413614617625,5.616250038146973,1.2105171577239038,5.523749828338623,-1.4374972060379223,5.4724998474121085,0.0852118739244292 4535,2003-07-30,5.458749771118164,5.5625,5.412499904632568,5.543749809265137,6153600.0,-0.015554608474131482,1.4489727600407938,1.0303037308903853,54.52406844757548,54.501229681038545,0.07358373361859272,0.0326404944087022,-0.16524446514176105,-0.5359208774937168,21.605852375596776,0.15000009536743164,0.09177947476091575,-0.04443767070770299,-0.22856865977440588,0.1396933183589999,-0.136503165241054,0.04762782382564801,0.24619992252689205,17.209240432213708,-28.582659928839423,0.09206549453335125,7,0.08812522888183594,0.026250123977661133,-0.24624991416931152,-0.44687485694885254,0.6412501335144034,2,0.11289215735945723,-1.5510215997602335,5.545000076293945,-1.495413614617625,5.616250038146973,1.2105171577239038,5.523749828338623,0.11289215735945723 4536,2003-07-31,5.679999828338622,5.735000133514403,5.512499809265137,5.512499809265137,8879200.0,0.040531269337729325,-1.656719987018633,-1.9705875753121775,62.09596819118757,54.729071104242806,-0.1321716989075048,-0.17213370334753453,-0.3709698251544369,-0.7415857646312558,22.742959982359523,0.27625036239623935,0.08375861637120785,0.16074988842010374,-0.026352886795955932,0.3478526636361634,0.0671985008120739,0.25430127602813357,-0.2674999237060538,82.94565390961831,31.941160742938067,0.09355138760802961,7,-0.10624980926513583,-0.19499993324279696,-0.45406246185302646,-0.6681249141693106,0.4362502098083505,3,0.1080545773724142,1.4489727600407938,5.458749771118164,-1.5510215997602335,5.545000076293945,-1.495413614617625,5.616250038146973,0.1080545773724142 4537,2003-08-01,5.6875,5.741250038146973,5.6525001525878915,5.726250171661378,5694400.0,0.001320452797191729,1.5818184340298953,-0.23134428208260327,58.34229519828818,55.1205859831196,-0.13988081343035663,-0.15935236275663467,-0.3624977553224795,-0.7335783532369824,23.985669507888257,0.08874988555908114,0.07353500868123852,0.15018756389617938,-0.028001832878447708,0.32837696067080646,0.061092865508865835,0.23928226228349292,-0.27500009536743164,83.65018515053544,31.049874826223316,0.08909469838731371,8,-0.11062502861022949,-0.2025001049041748,-0.4615626335144043,-0.6756250858306885,0.2362499237060547,4,0.10483517489590488,-1.656719987018633,5.679999828338622,1.4489727600407938,5.458749771118164,-1.5510215997602335,5.545000076293945,0.10483517489590488 4538,2003-08-04,5.760000228881836,5.809999942779541,5.633749961853027,5.6912498474121085,7097600.0,0.012747292990212822,1.0888910238659033,-1.7741955331323271,58.252433976371925,55.340988064277084,-0.18938139020748945,-0.22279828367463494,-0.420312114641046,-0.7890139941274921,24.59074882794674,0.17624998092651367,0.07768420819860644,0.20968778133392352,0.00674258803380301,0.412632974634044,0.10821518468386326,0.31116037798398377,-0.33435031890869116,87.42145683034676,35.45092680087501,0.1014725966500604,8,-0.14875030517578125,-0.24812531471252441,-0.5340628623962402,-0.7481253147125244,0.1574997901916504,0,0.11740450591228391,1.5818184340298953,5.6875,-1.656719987018633,5.679999828338622,1.4489727600407938,5.458749771118164,0.11740450591228391 4539,2003-08-05,5.6212501525878915,5.7562499046325675,5.587500095367432,5.7562499046325675,13045600.0,-0.02408855395495002,1.5000017660668123,-1.9636218615618852,51.462001784652024,54.473829537001095,-0.04103323141523596,-0.0915995393718605,-0.2676215048163346,-0.6386030961620328,24.19542687307538,0.1725001335144043,0.06597761665400714,0.07275018692016655,-0.12678316304746762,0.2722835368878007,-0.027016488063650534,0.17251686190398363,-0.17253924064636283,52.51578060934408,1.5929044423366108,0.09976667498381686,8,-0.010000228881836826,-0.10937523841857999,-0.3953127861022958,-0.6006252765655526,0.44749975204467596,1,0.14609738751351276,1.0888910238659033,5.760000228881836,1.5818184340298953,5.6875,-1.656719987018633,5.679999828338622,0.14609738751351276 4540,2003-08-06,5.6624999046325675,5.71875,5.537499904632568,5.613749980926514,8132800.0,0.007338181174108671,1.248061602881425,-0.3611112092259311,56.89654905595991,54.65505480558323,-0.0807844404061493,-0.12819900590615596,-0.2953326023342626,-0.6684325448290336,23.56787543289878,0.18125009536743164,0.07012413943760976,0.10687494277954013,-0.09846576246811978,0.31221564802720003,0.004204590155709731,0.20954529540337052,-0.19211165084075787,50.420177495539875,-1.7996386363120536,0.10267035262382997,8,-0.051249980926512784,-0.15062499046325595,-0.4193749427795401,-0.6418750286102286,0.403749942779541,2,0.10728478349234805,1.5000017660668123,5.6212501525878915,1.0888910238659033,5.760000228881836,1.5818184340298953,5.6875,0.10728478349234805 4541,2003-08-07,5.732500076293945,5.8087501525878915,5.581250190734863,5.6624999046325675,11767200.0,0.012362061428753401,1.0449404972386263,1.4359032043507622,55.72917266851706,55.18742928889402,-0.1229550886673918,-0.1781945795504516,-0.35299852427890066,-0.7281061009030338,24.447651278146104,0.22749996185302823,0.07087906373208153,0.1583751201629635,-0.04026523614036304,0.35701547646629006,0.059054942011299794,0.25769529831462723,-0.241735121162872,71.55968600496261,18.646591433903822,0.09932017815166339,8,-0.12125015258789062,-0.18187499046325684,-0.48937511444091797,-0.7118752002716064,0.34375,3,0.06410812445661751,1.248061602881425,5.6624999046325675,1.5000017660668123,5.6212501525878915,1.0888910238659033,5.760000228881836,0.06410812445661751 4542,2003-08-08,5.648749828338622,5.708749771118164,5.550000190734863,5.606249809265137,9063200.0,-0.014609724699640614,-1.048391512873127,0.6071416407244978,56.91488001779103,56.146521707561504,-0.021913334730333744,-0.07651159453246326,-0.2554165522943119,-0.6352496747788292,25.312533627049298,0.18249988555908203,0.05967268918775659,0.06074988842010409,-0.11575765733227161,0.2372574341724798,-0.02750388445608376,0.14900366129629194,-0.13883077394864074,40.82565436047801,-15.403034175716371,0.08825377287618791,8,-0.03749990463256747,-0.09812474250793368,-0.3631248474121085,-0.6281249523162833,0.5837502479553232,4,0.082761712593997,1.0449404972386263,5.732500076293945,1.248061602881425,5.6624999046325675,1.5000017660668123,5.6212501525878915,0.082761712593997 4543,2003-08-11,5.625,5.6599998474121085,5.573750019073486,5.639999866485597,5124000.0,-0.004204439753991984,2.1363671830974393,-0.35293787656096803,54.01301877432538,56.47004312385206,0.003585227508562383,-0.044717371253196525,-0.22524051728815753,-0.6001041327991379,25.08160649877987,0.08624982833862216,0.06354470738783657,0.03043756484985316,-0.14100245656968724,0.20187758626939356,-0.05528244585991704,0.11615757555962336,-0.09707609230664538,32.25807018684957,-25.56580514960988,0.08572001070977005,8,-0.013750076293945312,-0.0625,-0.3168751001358032,-0.6043751239776611,0.49499988555908203,0,0.053111097547743125,-1.048391512873127,5.648749828338622,1.0449404972386263,5.732500076293945,1.248061602881425,5.6624999046325675,0.053111097547743125 4544,2003-08-12,5.836249828338622,5.84375,5.619999885559082,5.6212501525878915,4412800.0,0.03755552503797732,-1.0574703319879597,-14.333439298088487,59.15219710575703,56.98427964142779,-0.1810449386886237,-0.24759348809689374,-0.4281619514813313,-0.802326511811084,25.152224135089373,0.22375011444091797,0.07769323205875178,0.2283123970031733,0.02633314672915521,0.4302916472771914,0.12732277186616425,0.32930202214018234,-0.29140135854009674,97.55096511810737,42.0246880131635,0.10098962513700915,8,-0.1581249237060538,-0.25624990463256747,-0.5024999380111685,-0.7824997901916495,0.38374996185302823,1,0.013921643713801224,2.1363671830974393,5.625,-1.048391512873127,5.648749828338622,1.0449404972386263,5.732500076293945,0.013921643713801224 4545,2003-08-13,5.8162498474121085,5.857500076293945,5.738749980926514,5.84250020980835,3712000.0,-0.0034268548322591297,3.2222184546263724,-0.1220948929554463,64.42811201832977,57.24340673333248,-0.11734016593006746,-0.22059195721674474,-0.39795999106811575,-0.7754393743556882,24.57965924939049,0.11875009536743164,0.08988011601164647,0.19668741226196218,-0.025211279099199402,0.41858610362312376,0.08573806658138139,0.30763675794254297,-0.24748925519746479,86.58528642804612,25.895794845067755,0.11094934568058068,8,-0.11874985694885165,-0.22937488555908114,-0.41593730449676425,-0.7124996185302725,0.36374998092651367,2,0.04341286290044888,-1.0574703319879597,5.836249828338622,2.1363671830974393,5.625,-1.048391512873127,5.648749828338622,0.04341286290044888 4546,2003-08-14,5.8499999046325675,5.875,5.786250114440918,5.8162498474121085,3276000.0,0.005802717920633249,1.1193939773509687,-1.2856987157362738,63.89775643968353,57.86068020459863,-0.13906379370594468,-0.23840911632610418,-0.42408904586935137,-0.7994813589784648,24.757981507795606,0.08874988555908203,0.10560961167036798,0.21256246566772408,-0.023390961894063977,0.44851589322951213,0.0945857518868305,0.33053917944861766,-0.2523653640099939,92.30765844941241,28.140926412010757,0.11797671378089397,8,-0.1437499523162833,-0.2543749809265128,-0.4434374570846549,-0.7399997711181632,0.18499994277954102,3,0.036965802787158,3.2222184546263724,5.8162498474121085,-1.0574703319879597,5.836249828338622,2.1363671830974393,5.625,0.036965802787158 4547,2003-08-15,5.927499771118164,5.9375,5.71750020980835,5.851250171661378,2108000.0,0.013247840640856268,3.5714214940723603,2.259243560943191,63.43040299974159,58.436010096084146,-0.19996832104193096,-0.3053786222366197,-0.4982294819068933,-0.8682807312171503,25.10870794675093,0.2199997901916504,0.12774798321434488,0.2734373331069948,0.005400027953498032,0.5414746382604916,0.13941868053024642,0.4074559856837432,-0.29658137537029905,97.25079603953127,33.400837747210254,0.13401865257674844,8,-0.18999981880187988,-0.3006248474121094,-0.5209373235702515,-0.8037497997283936,0.19125032424926847,4,0.02509494912181509,1.1193939773509687,5.8499999046325675,3.2222184546263724,5.8162498474121085,-1.0574703319879597,5.836249828338622,0.02509494912181509 4548,2003-08-18,6.021249771118164,6.076250076293945,5.9312500953674325,5.9375,7017600.0,0.01581611195614019,-2.0129997522913428,1.0983634237400617,70.15870747623791,60.51342183959368,-0.2824673660825878,-0.37628503488902076,-0.5823436322704367,-0.9507208257670445,25.702290623806718,0.14875030517578125,0.1244058874450733,0.340437340736389,0.03829995778774098,0.642574723685037,0.18936864926206542,0.49150603221071254,-0.3474099507749999,87.94514363113043,21.248672160294788,0.15106869147432397,8,-0.21437478065490723,-0.2768747806549072,-0.6146873235702515,-0.8918747901916504,0.007500171661376953,0,0.03508412924324711,3.5714214940723603,5.927499771118164,1.1193939773509687,5.8499999046325675,3.2222184546263724,5.8162498474121085,0.03508412924324711 4549,2003-08-19,5.99875020980835,6.047500133514403,5.953750133514403,6.023749828338622,4145600.0,-0.003736692906801009,1.586198731946079,-0.2985037236101832,74.16109716513336,62.43170496283518,-0.22438452556382948,-0.33419871753379304,-0.545918871119655,-0.9168674980932954,26.268891620134195,0.09375,0.12809844164892503,0.2946252584457394,-0.030411277472566667,0.6196617943640454,0.13210699048658636,0.4571435264048924,-0.28125,78.39724172030948,5.2162075546768705,0.16251826795915308,8,-0.1856250762939453,-0.2543752193450928,-0.592187762260437,-0.8656251430511475,-0.016250133514404297,1,0.02021248952031396,-2.0129997522913428,6.021249771118164,3.5714214940723603,5.927499771118164,1.1193939773509687,5.8499999046325675,0.02021248952031396 4550,2003-08-20,5.93625020980835,6.03125,5.885000228881836,6.0,12023200.0,-0.010418836893359651,1.3168319075406492,2.550030518043884,63.36377797362443,63.27999444118044,-0.13295056983614995,-0.25836409495836676,-0.4728745431121393,-0.8410264941987595,26.64689371144322,0.14624977111816406,0.1257531519949966,0.21525025367736816,-0.12158158774220951,0.5520820950969458,0.04683433296757933,0.383666174387157,-0.16135002136230447,60.975632449129606,-10.517073567992142,0.16841592070978884,8,-0.12312507629394531,-0.19187521934509277,-0.5103126764297485,-0.8031251430511475,-0.023750305175782138,2,0.04779946436800575,1.586198731946079,5.99875020980835,-2.0129997522913428,6.021249771118164,3.5714214940723603,5.927499771118164,0.04779946436800575 4551,2003-08-21,6.050000190734862,6.065000057220459,5.9625000953674325,5.977499961853027,11848800.0,0.01916192493681712,-1.0000000000000173,-1.1372622351207478,67.01879500292371,64.40265166175074,-0.22006954092235187,-0.344282411668976,-0.5730097045564513,-0.9399400204232586,26.788285146194934,0.12874984741210938,0.1475370869268824,0.3001252174377429,-0.045898220354130714,0.6461486552296165,0.12711349854180565,0.47313693633368015,-0.22688402023315302,92.68295600602352,21.789215409435002,0.17301171889593694,8,-0.22500014305114657,-0.30562520027160556,-0.5853127241134635,-0.874375343322753,-0.22125005722045898,3,0.021487542728154674,1.3168319075406492,5.93625020980835,1.586198731946079,5.99875020980835,-2.0129997522913428,6.021249771118164,0.021487542728154674 4552,2003-08-22,5.925000190734862,6.117499828338622,5.883749961853027,6.116250038146973,7536000.0,-0.02066115637342103,1.4129089736711409,-2.6379206019310644,57.382552912954004,64.77704434382059,-0.05784556395007101,-0.19782292055405915,-0.43411597900202725,-0.8014582092868157,27.197217373770023,0.23374986648559481,0.15718832084265166,0.1550626993179316,-0.1821750617459843,0.4923004603818475,-0.013556181214026353,0.32368157984988954,-0.06138259530639534,17.647166820682294,-49.042730176397406,0.16861888053195795,8,-0.056250333786009854,-0.1600003242492667,-0.4543752670288077,-0.7125003337860099,-0.1262502670288077,4,0.018565342301466448,-1.0000000000000173,6.050000190734862,1.3168319075406492,5.93625020980835,1.586198731946079,5.99875020980835,0.018565342301466448 4553,2003-08-25,5.991250038146973,6.017499923706055,5.885000228881836,5.898749828338622,3294400.0,0.01118140848597915,-1.2083391282579066,-0.48366161364316584,67.70335867036695,65.72717340655502,-0.07451543236510894,-0.24721297629879757,-0.48340094325253524,-0.8560193721825193,27.088438947992476,0.13249969482421875,0.16679124031122416,0.20256254673004115,-0.1403483272553263,0.5454734207154086,0.03110710973735742,0.3740179837227249,0.1262497901916495,45.98936372037251,-21.56428189130459,0.17145543699268367,8,-0.07375001907348633,-0.22625017166137695,-0.5203126668930054,-0.7699999809265137,0.03875017166137695,0,0.021281044257651205,1.4129089736711409,5.925000190734862,-1.0000000000000173,6.050000190734862,1.3168319075406492,5.93625020980835,0.021281044257651205 4554,2003-08-26,6.017499923706055,6.026249885559082,5.8400001525878915,5.9000000953674325,5124000.0,0.004381370397153583,1.7592603712272266,1.2702655332573614,67.233023080324,66.03883019122105,-0.0808538551296758,-0.24901657603199112,-0.4930788662180472,-0.8709279953413791,26.789722188631437,0.18624973297119052,0.1837721742507359,0.20518743991851807,-0.13209305812216243,0.5424679379591986,0.03654719089817782,0.3738276889388583,0.09999990463256747,63.96395622372032,-5.5191438838211155,0.16864024902034008,8,-0.09999990463256836,-0.252500057220459,-0.5465625524520874,-0.7962498664855957,0.07000017166137784,1,0.0018695503475067987,-1.2083391282579066,5.991250038146973,1.4129089736711409,5.925000190734862,-1.0000000000000173,6.050000190734862,0.0018695503475067987 4555,2003-08-27,6.074999809265138,6.079999923706055,5.976250171661378,5.9937500953674325,2333600.0,0.009555444335372698,1.2739685940480483,0.6914879370168264,66.8304707453664,66.36468733629692,-0.10928238786499644,-0.27192301619626225,-0.5338029086222411,-0.9162978148654455,27.56504300474079,0.10374975204467685,0.21125708621557138,0.23187482357025235,-0.08112794147683822,0.5448775886173429,0.07537344104670751,0.3883762060937972,0.03140003204345554,84.68465991590527,14.825422405379001,0.15650138252354515,8,-0.15749979019165128,-0.3099999427795419,-0.6040624380111703,-0.8374998569488534,0.18375015258788974,2,-0.015226293971255522,1.7592603712272266,6.017499923706055,-1.2083391282579066,5.991250038146973,1.4129089736711409,5.925000190734862,-0.015226293971255522 4556,2003-08-28,6.293749809265138,6.302499771118164,6.074999809265138,6.085000038146973,7723200.0,0.03600823158321398,1.0110520991401035,2.5692369991725124,77.98267662129993,67.98160662758119,-0.28884164596054607,-0.46623916200845006,-0.7336146442650122,-1.1215026258399439,27.857915767896756,0.22749996185302646,0.22195062724911274,0.41993732452392685,0.057786023021456856,0.7820886260263968,0.23886167377269185,0.6010129752751618,-0.4537496566772461,98.10811479567658,23.561101674164277,0.18107565075123516,8,-0.22249984741211026,-0.4362499713897714,-0.8228124380111703,-0.9874999523162851,-0.04374980926513761,3,-0.06057595490550416,1.2739685940480483,6.074999809265138,1.7592603712272266,6.017499923706055,-1.2083391282579066,5.991250038146973,-0.06057595490550416 4557,2003-08-29,6.283750057220459,6.315000057220459,6.2150001525878915,6.300000190734862,9419200.0,-0.0015888385060934818,3.3243326838018854,-0.077845036319608,78.9242959655864,68.95556090417546,-0.24919943978833636,-0.4313974764765689,-0.702750167028448,-1.0973194640232027,28.155361738926487,0.09999990463256747,0.22941589118992844,0.38012506961822545,-0.014187176257964396,0.7744373154944153,0.18296894668013053,0.5772811925563204,-0.4344999122619617,93.42105131070012,12.96607696595538,0.19715612293809476,8,-0.20624995231628418,-0.4200000762939453,-0.7715625762939453,-0.9775002002716064,-0.0025000572204589844,4,-0.07240897864536,1.0110520991401035,6.293749809265138,1.2739685940480483,6.074999809265138,1.7592603712272266,6.017499923706055,-0.07240897864536 4558,2003-09-02,6.43625020980835,6.446249961853027,6.2874999046325675,6.31125020980835,9749600.0,0.024268971744453305,1.1896634504712604,-7.69224449074252,77.77782192940859,69.35741921131715,-0.376202787321942,-0.5593133134323622,-0.8360921967451223,-1.2327692146655123,28.32660090545529,0.16249990463256836,0.24151053563898373,0.49881272315978986,0.0448857516150154,0.9527396947045643,0.27184923738740263,0.7257762089321771,-0.568370068359374,98.35055584482592,19.229529548426967,0.22696348577238734,9,-0.2931251525878906,-0.5068752765655518,-0.9240627288818359,-1.130000352859497,-0.10500001907348722,1,-0.09904840012757643,3.3243326838018854,6.283750057220459,1.0110520991401035,6.293749809265138,1.2739685940480483,6.074999809265138,-0.09904840012757643 4559,2003-09-03,6.442500114440918,6.512499809265138,6.3812499046325675,6.448750019073486,9719200.0,0.0009710474933128932,-1.038828335351784,-0.049999237060546875,79.3669832018983,71.13555312556981,-0.3496573735073101,-0.5279509196195535,-0.8252147896576076,-1.224793034584744,28.99177280702271,0.13124990463257014,0.2513054526891807,0.4640001296997074,-0.01725421959247342,0.9452544789918882,0.22337295505361698,0.7046273043457978,-0.5399177837676996,86.94643503406093,8.40732483287826,0.24062717464609057,9,-0.2662501335144034,-0.48000025749206543,-0.9303126335144043,-1.1362502574920654,0.14750003814697354,2,-0.06402792352427689,1.1896634504712604,6.43625020980835,3.3243326838018854,6.283750057220459,1.0110520991401035,6.293749809265138,-0.06402792352427689 4560,2003-09-04,6.269999980926514,6.43625020980835,6.210000038146973,6.425000190734862,12918400.0,-0.026775340388080715,1.5492941476715605,24.80041199359107,67.42740395383422,71.18095412011542,-0.13950677827480717,-0.32422819019663685,-0.636795409105793,-1.0374485055895022,29.6132248205068,0.2325000762939453,0.24105782232152695,0.2611249923706058,-0.2127816576416075,0.7350316423828192,0.024171667364498717,0.49807831737671293,-0.31862425196594213,44.57146780831453,-30.89479025688039,0.23695332500610666,9,-0.09374999999999911,-0.30750012397766113,-0.7540625333786011,-0.9637501239776611,0.23000001907348633,3,-0.02910683989063001,-1.038828335351784,6.442500114440918,1.1896634504712604,6.43625020980835,3.3243326838018854,6.283750057220459,-0.02910683989063001 4561,2003-09-05,6.0999999046325675,6.291250228881836,6.074999809265138,6.28125,3440000.0,-0.02711324989012609,1.149066586423971,1.1693538711434048,56.64740819087312,71.09927137321753,0.04283632082374478,-0.13205480713178286,-0.45248299048762153,-0.8535017547153183,29.470082300102973,0.21625041961669833,0.22473040268444144,0.0727499246597283,-0.3842329814833825,0.5297328308028391,-0.1557415284118271,0.3012413777312837,-0.10373424924763075,5.714307512555398,-64.22880277400552,0.22849145307155524,9,0.07625007629394709,-0.08750009536743075,-0.5840624570846549,-0.7937500476837149,0.5162501335144052,4,0.026024599951206318,1.5492941476715605,6.269999980926514,-1.038828335351784,6.442500114440918,1.1896634504712604,6.43625020980835,0.026024599951206318 4562,2003-09-08,6.116250038146973,6.130000114440918,6.03125,6.0974998474121085,3310400.0,0.0026639563554853307,3.2702435202177456,-0.10344927376095191,53.893455758085516,69.56483771629738,0.0632157427505291,-0.11751000998260608,-0.45381597692727205,-0.8557088424631729,29.484120263945137,0.09875011444091797,0.2318485598443063,0.06562504768371547,-0.3563226571497502,0.48757275251718113,-0.14534880473301737,0.2765989001004483,0.39624977111816495,17.662352589140067,-47.93802352377601,0.21097385241673297,9,0.059999942779541904,-0.09125018119812012,-0.5868750810623169,-0.8100001811981201,0.5462498664855948,0,0.021867968284296824,1.149066586423971,6.0999999046325675,1.5492941476715605,6.269999980926514,-1.038828335351784,6.442500114440918,0.021867968284296824 4563,2003-09-09,5.923749923706055,6.116250038146973,5.918749809265138,6.111249923706055,6189600.0,-0.03147355213411762,-1.000000000000009,-9.999898275773901,47.30214772279362,67.35029600990512,0.27394196247185043,0.10384337759084872,-0.24897278210895202,-0.6489848713190476,29.255669642155308,0.19750022888183505,0.21982988162147699,-0.14181256294250488,-0.5191069296279371,0.23548180374292738,-0.33045974628522057,0.0468346204002108,0.5791248893737801,0.8421245374176135,-60.53130511465366,0.18864718334271607,9,0.2918748855590829,0.10124993324279785,-0.39281249046325684,-0.6175000667572021,0.658750057220459,1,0.060350298526829826,3.2702435202177456,6.116250038146973,1.149066586423971,6.0999999046325675,1.5492941476715605,6.269999980926514,0.060350298526829826 4564,2003-09-10,5.917500019073486,6.050000190734862,5.901249885559082,5.90749979019165,4676800.0,-0.0010550588247415504,-12.222226931716955,-0.053334554036458336,49.297087386971256,65.40214230341678,0.2956007132211367,0.1227878418025945,-0.2300770313006808,-0.628502842628027,28.078733494874918,0.14875030517578036,0.22976241313157253,-0.15212497711181605,-0.5206713550397915,0.21642140081615935,-0.33639816607580375,0.03214821185217165,0.5620097938537603,3.0374062926423626,-55.974462467748296,0.18427318896398767,9,0.28937482833862305,0.10749983787536621,-0.3559376001358032,-0.5843751430511475,0.7024998664855957,2,0.06991975839928388,-1.000000000000009,5.923749923706055,3.2702435202177456,6.116250038146973,1.149066586423971,6.0999999046325675,0.06991975839928388 4565,2003-09-11,6.0687499046325675,6.111249923706055,5.9124999046325675,5.925000190734862,5188000.0,0.025559760890843775,-1.355551787959716,14.374642380316613,50.68367250068591,62.368919623348546,0.16021987809087346,-0.009038884347803311,-0.36686428777788826,-0.7632391986083435,26.898560837375214,0.19875001907348722,0.22683606092141861,-0.013500094413758212,-0.3622692206043361,0.33526903177681966,-0.1878846575090467,0.16088446868153028,0.37606431265258955,42.94868503099416,-11.316405851563871,0.1743845630952889,9,0.1381249427795419,-0.04375004768371493,-0.5071874856948844,-0.7356250286102286,0.4212498664855966,3,0.08589087639901405,-12.222226931716955,5.917500019073486,-1.000000000000009,5.923749923706055,3.2702435202177456,6.116250038146973,0.08589087639901405 4566,2003-09-12,6.0662498474121085,6.0875000953674325,5.9000000953674325,6.0562500953674325,4753600.0,-0.00041195588214149037,6.142823407598236,0.06956363093558547,55.65564311838393,59.78351375143716,0.14198678057649428,0.01105978813826436,-0.3490683031175008,-0.7472459720192051,25.54792343105624,0.1875,0.22363170845180935,-0.026812648773193892,-0.3582424818433312,0.3046171842969434,-0.19252756530826254,0.13890226776187475,0.34595050996948373,72.28249489473254,12.832542397821783,0.16571491653506856,9,0.14000010490417658,-0.03499984741210849,-0.5046874284744254,-0.7331249713897696,0.5812501907348642,4,0.07150219056225171,-1.355551787959716,6.0687499046325675,-12.222226931716955,5.917500019073486,-1.000000000000009,5.923749923706055,0.07150219056225171 4567,2003-09-15,6.076250076293945,6.119999885559082,6.021249771118164,6.0562500953674325,3649600.0,0.0016485026389250201,-1.1944316405732602,2.000047684898459,53.56394255722244,57.093082710083145,0.11114544657278902,0.0134653206552926,-0.3422933064654563,-0.7421208495474367,24.82937737600399,0.09875011444091797,0.21768749065834658,-0.02424993515014684,-0.34658762879936766,0.298087758499074,-0.18541878197475725,0.13691891167446357,0.29497426012651395,80.11370409625175,18.177815088115196,0.16116884682461052,9,0.12999987602233976,-0.04500007629394531,-0.49531257152557373,-0.7431252002716064,0.4049997329711923,0,0.08887059536272202,6.142823407598236,6.0662498474121085,-1.355551787959716,6.0687499046325675,-12.222226931716955,5.917500019073486,0.08887059536272202 4568,2003-09-16,6.232500076293945,6.237500190734862,6.053750038146973,6.0562500953674325,4582400.0,0.02571487315994414,-1.027586823779485,8.812507450588049,58.128548785570764,54.733256663824534,-0.08610030236685695,-0.13296400397569919,-0.4852079098007085,-0.8816245087431671,23.65581395742026,0.18375015258788974,0.17952464122858824,0.12143754959106445,-0.2037974677848,0.4466725669669289,-0.041179959096867336,0.28405505827899624,0.10102632084227192,98.51848502873057,35.31734630472684,0.16261750868793215,9,-0.06437492370605469,-0.1893751621246338,-0.6515625715255737,-0.8143751621246338,0.1412501335144043,1,0.06899315251903126,-1.1944316405732602,6.076250076293945,6.142823407598236,6.0662498474121085,-1.355551787959716,6.0687499046325675,0.06899315251903126 4569,2003-09-17,6.119999885559082,6.300000190734862,6.0974998474121085,6.2249999046325675,5184000.0,-0.018050571898550194,-1.7000028610210982,-0.5957448535399562,51.63339596542262,52.97836688733435,-0.02699662310320594,-0.011504165448268822,-0.3654821032646405,-0.7522633739975024,22.529108616470715,0.2025003433227539,0.13622008808712138,0.002874875068664906,-0.3180367783482341,0.3237865284855639,-0.15758095163978414,0.16333070177711395,-0.2199997901916495,54.99993443490641,-5.25715804120874,0.16045582670844946,9,-0.01999974250793457,-0.053750038146972656,-0.5331249237060547,-0.7018749713897705,0.31874990463256836,2,0.07557191242090688,-1.027586823779485,6.232500076293945,-1.1944316405732602,6.076250076293945,6.142823407598236,6.0662498474121085,0.07557191242090688 4570,2003-09-18,6.21999979019165,6.2249999046325675,6.09375,6.1500000953674325,4617600.0,0.01633985400367921,2.281250745058821,-0.6666636391297014,47.07050671814546,51.91426672369795,-0.1506806037646422,-0.0939744268647722,-0.45251269991985854,-0.8357074931986892,21.959751976610065,0.13124990463256747,0.08432363650319363,0.08868730068206787,-0.2235262597394252,0.40090086110356093,-0.0674194795286791,0.24479408089281485,-0.3119996929168689,79.99990463259124,23.51737351131257,0.15610678021074653,9,-0.11999964714050293,-0.10499978065490723,-0.5909373760223389,-0.7749998569488525,0.2037501335144043,3,0.06430869917362281,-1.7000028610210982,6.119999885559082,-1.027586823779485,6.232500076293945,-1.1944316405732602,6.076250076293945,0.06430869917362281 4571,2003-09-19,6.179999828338622,6.28125,6.12624979019165,6.28125,8528000.0,-0.006430862251169955,2.0617273485073255,-1.4464373297003035,45.974774910774585,51.03441329621896,-0.10967249493726783,-0.04609939669677221,-0.3946633682961904,-0.7798749070631752,21.293570836523934,0.1550002098083496,0.025220019948092087,0.042187356948852006,-0.2683066404400041,0.3526813543377081,-0.11305964174557648,0.1974343556432805,-0.26415972919463915,56.950607442582765,4.928199852155984,0.1552469986944282,9,-0.0799996852874747,-0.064999818801879,-0.5378123521804801,-0.723749876022338,0.2675004005432138,4,0.050161804432101276,2.281250745058821,6.21999979019165,-1.7000028610210982,6.119999885559082,-1.027586823779485,6.232500076293945,0.050161804432101276 4572,2003-09-22,6.0349998474121085,6.148749828338622,6.019999980926514,6.130000114440918,3824000.0,-0.023462780736920208,-1.0599975585937358,0.9382726514926749,34.34145509991339,49.59433633812115,0.025244871299687333,0.11337691243396986,-0.23341299528765092,-0.6205829685937312,21.00659712076469,0.1599998474121085,-0.015421725763931526,-0.10831260681152433,-0.4065909487735251,0.18996573515047643,-0.25745177779252426,0.04082656416947561,-0.11147654643630833,5.357091159275113,-39.11949994995986,0.1491391709810003,9,0.06500029563903897,0.08000016212463468,-0.38406240940093905,-0.569999933242797,0.42750024795532404,0,0.10149133491652251,2.0617273485073255,6.179999828338622,2.281250745058821,6.21999979019165,-1.7000028610210982,6.119999885559082,0.10149133491652251 4573,2003-09-23,6.1187500953674325,6.15749979019165,6.021249771118164,6.042500019073486,4572000.0,0.013877423375783016,-1.294726106056104,-0.8026301259850442,38.086483030222496,48.348713631815734,-0.031218681093412748,0.041812139133267756,-0.30355376157049196,-0.6876328165470458,20.72120167599854,0.13625001907348633,-0.027784726771169055,-0.030937361717223055,-0.32086471085909185,0.25898998742464574,-0.1759010362881579,0.11402631285371179,-0.18769725659645076,35.267871587849946,-3.67808514686687,0.14496367457093448,9,-0.018749952316285068,0.05749988555908203,-0.4365626573562631,-0.622500181198121,0.22874975204467596,1,0.059244078978181625,-1.0599975585937358,6.0349998474121085,2.0617273485073255,6.179999828338622,2.281250745058821,6.21999979019165,0.059244078978181625 4574,2003-09-24,6.028749942779541,6.144999980926514,6.0250000953674325,6.133749961853027,7139200.0,-0.014708911327499963,-1.1333367241839885,-1.3770480526302464,40.54848660111823,47.2225818651971,0.08517935381143449,0.1398695117035169,-0.2031271768496854,-0.5831821651281368,20.816236697607426,0.11999988555908114,-0.03946544134572427,-0.12150001525878906,-0.4103893155638936,0.16738928504631545,-0.2659446654113413,0.022944634893763194,-0.09031815696928192,3.3492674504135027,-33.44403247238402,0.14444465015255234,9,0.07125020027160645,0.14750003814697354,-0.2531249523162842,-0.46312499046325684,0.2487502098083505,2,0.05722583791056146,-1.294726106056104,6.1187500953674325,-1.0599975585937358,6.0349998474121085,2.0617273485073255,6.179999828338622,0.05722583791056146 4575,2003-09-25,5.982500076293945,6.125,5.973750114440918,6.0275001525878915,6428000.0,-0.007671551635839213,-3.839996337890625,0.42857207732935754,44.90239634848446,46.0277766685416,0.13176450252211147,0.18849863848580029,-0.14725689978869383,-0.5234423078640118,20.454923800611606,0.15124988555908203,-0.027097687453263575,-0.16312489509582484,-0.45993974438425944,0.13368995419260976,-0.31153231974004214,-0.01471747045160754,-0.03683692238519409,2.8455171087685347,-36.314321178026475,0.14840742464421747,9,0.1543750762939453,0.19374990463256925,-0.20375001430511475,-0.41687512397766113,0.2799997329711923,3,0.07626405483981946,-1.1333367241839885,6.028749942779541,-1.294726106056104,6.1187500953674325,-1.0599975585937358,6.0349998474121085,0.07626405483981946 4576,2003-09-26,5.9124999046325675,6.008749961853027,5.8787498474121085,5.958749771118164,4558400.0,-0.011700822527150212,-1.2857166811289629,1.0277730682829647,41.55440328482806,44.69338341605334,0.19854032932958265,0.24081895925365604,-0.0653096651812044,-0.4406413833970708,18.721699819824,0.13000011444091886,-0.018193505203795368,-0.21406257152557462,-0.51966267650175,0.09153753345060078,-0.3668626240136623,-0.06126251903748692,0.3875002861022949,12.107646331303922,-28.5416502163846,0.1528000524880876,9,0.17687511444091797,0.2637500762939471,-0.1337498426437369,-0.3468749523162833,0.6187500953674325,4,0.0864693492295725,-3.839996337890625,5.982500076293945,-1.1333367241839885,6.028749942779541,-1.294726106056104,6.1187500953674325,0.0864693492295725 4577,2003-09-29,5.828750133514403,5.928750038146973,5.726250171661378,5.922500133514403,6859200.0,-0.014164866379540175,2.8117690353734464,2.027032878661308,45.67199261391406,43.30932161920259,0.2721049119341643,0.3043370247524875,0.026355926100044336,-0.3429908955150198,17.138593535101855,0.20249986648559481,-0.024745140972243895,-0.2750623464584363,-0.5986092271513321,0.04848453423445953,-0.43683578680488466,-0.11328890611198794,0.4628250503540041,23.768128120867043,-21.011159630196975,0.1617734403464481,9,0.1843750476837167,0.2906248569488543,-0.04406261444091708,-0.26312518119811923,0.6437497138977051,0,0.10615484987248225,-1.2857166811289629,5.9124999046325675,-3.839996337890625,5.982500076293945,-1.1333367241839885,6.028749942779541,0.10615484987248225 4578,2003-09-30,5.798749923706055,5.9749999046325675,5.789999961853027,5.84499979019165,8339200.0,-0.005146937014138264,-4.80393887488497,0.4933319091796875,44.70456951144261,42.539452013204816,0.2616192940170814,0.2994831696994744,0.06759242769166374,-0.3033146769850834,14.823933999984252,0.18499994277954013,-0.04034919753307875,-0.2731875419616703,-0.584202945982895,0.03782786205955446,-0.42869524397228265,-0.11767983995105791,0.47021225967407165,17.31338150861649,-31.39327112831057,0.15550770201061254,9,0.2050001621246338,0.32062506675720304,0.018124938011169434,-0.21250009536743164,0.7162499427795419,1,0.11446435531697619,2.8117690353734464,5.828750133514403,-1.2857166811289629,5.9124999046325675,-3.839996337890625,5.982500076293945,0.11446435531697619 4579,2003-10-01,6.03000020980835,6.052499771118164,5.796249866485597,5.815000057220459,5307200.0,0.03987933419182532,-1.0296979219386246,-4.648665367603848,48.38711085953277,42.685741362247846,0.018170850155243556,0.037676607928105454,-0.15099374964958834,-0.5237254363662798,11.96103246623515,0.25624990463256747,-0.0484514597384349,-0.021312260627746937,-0.2789960776981726,0.2363715564426787,-0.15015416916295976,0.10752964790746589,0.21725349310302722,76.17559094947731,25.635967774812585,0.12884190853521288,10,-0.026250123977661133,0.08937478065490811,-0.1887502670288086,-0.44375038146972656,0.6887497901916504,2,0.05265333773742098,-4.80393887488497,5.798749923706055,2.8117690353734464,5.828750133514403,-1.2857166811289629,5.9124999046325675,0.05265333773742098 4580,2003-10-02,6.0875000953674325,6.125,5.952499866485597,6.012499809265138,4992800.0,0.009535635747666138,1.300000317891252,0.34883829243625913,50.84578043528519,43.22696419830458,-0.06716364524862684,-0.03604477394844263,-0.19703603899087785,-0.5752504678043193,10.492383744209786,0.1725001335144034,-0.0762453456059431,0.045312619209290084,-0.19187463395275905,0.2824998723713392,-0.07328100737173404,0.1639062457903142,0.1389134662939444,90.5956311532949,41.03804947761331,0.11859362658102436,10,-0.14562511444091886,0.031874895095825195,-0.2462501525878915,-0.5012502670288095,0.5599999427795401,3,0.03121150788400784,-1.0296979219386246,6.03000020980835,-4.80393887488497,5.798749923706055,2.8117690353734464,5.828750133514403,0.03121150788400784 4581,2003-10-03,6.258749961853027,6.2750000953674325,6.143750190734862,6.15625,4385600.0,0.02813139446452162,-1.0588288092869476,1.366660944642596,56.43738348189565,45.68206735185817,-0.252635364136232,-0.20531846981145563,-0.35053209388719164,-0.7377725061441609,10.18899140565415,0.1875,-0.08218715938421983,0.20862498283386266,-0.04664431617901954,0.46389428184674486,0.08099033332742156,0.33625963234030376,-0.5324997901916495,97.03869963121676,49.22520082363518,0.12763464950644124,10,-0.25812482833862216,-0.13937497138976962,-0.41750001907348633,-0.6725001335144043,0.3762502670288086,4,0.0005991367980771045,1.300000317891252,6.0875000953674325,-1.0296979219386246,6.03000020980835,-4.80393887488497,5.798749923706055,0.0005991367980771045 4582,2003-10-06,6.25,6.292500019073486,6.210000038146973,6.255000114440918,4277600.0,-0.0013980366537020839,1.0625014901175405,-0.04878162245647987,50.688973125918004,47.08234402915767,-0.2348805864611876,-0.19608806587111438,-0.32541614347210857,-0.718360889678026,10.18771107874976,0.08249998092651367,-0.08909749220874641,0.19318752288818342,-0.07600406190664089,0.4623791076830077,0.05859173049077171,0.3277833152855951,-0.512774829864501,91.54228572458838,48.07128647842496,0.13459579239741204,10,-0.24062490463256836,-0.13062500953674228,-0.2856251001358032,-0.5712502002716064,0.44374990463256747,0,0.04499999999999993,-1.0588288092869476,6.258749961853027,1.300000317891252,6.0875000953674325,-1.0296979219386246,6.03000020980835,0.04499999999999993 4583,2003-10-07,6.28125,6.361249923706055,6.15749979019165,6.206250190734862,6406400.0,0.004999999999999893,-1.3623120300751879,-14.999618539004565,56.78233767484023,48.88610525957123,-0.2689375527952018,-0.2099458408246173,-0.342581610414217,-0.7373819079364505,11.005926094365098,0.2037501335144043,-0.09115829316946478,0.20656251907348633,-0.07271503109158495,0.4858400692385576,0.06692374399095069,0.34620129415602197,-0.5218138359069817,85.8407229019378,42.01756461929952,0.13963877508253572,10,-0.23749995231628418,-0.16187500953674228,-0.31062495708465576,-0.5618748664855957,0.497499942779541,1,0.03044773690143021,1.0625014901175405,6.25,-1.0588288092869476,6.258749961853027,1.300000317891252,6.0875000953674325,0.03044773690143021 4584,2003-10-08,6.331250190734862,6.356249809265138,6.2437500953674325,6.338749885559082,5588000.0,0.007960229370724381,4.294161206354684,-0.09999618529304373,54.884757255981924,49.99525647151539,-0.3034238166041243,-0.23964638175281028,-0.3753289182970958,-0.7731015850869376,11.972659970002143,0.11249971389770508,-0.06206333438036449,0.23587520122528005,-0.055415150683667314,0.5271655531342274,0.09023002527080681,0.3815203771797533,-0.5357052010650616,92.66061681429636,51.2071140119372,0.14564517595447354,10,-0.2875001430511466,-0.21187520027160467,-0.295000195503234,-0.5462501049041739,0.39874982833862394,2,0.02902265274868343,-1.3623120300751879,6.28125,1.0625014901175405,6.25,-1.0588288092869476,6.258749961853027,0.02902265274868343 4585,2003-10-09,6.5900001525878915,6.643750190734862,6.428750038146973,6.428750038146973,12968000.0,0.04086869955505512,-1.6666666666666556,-21.500890132245793,65.10129492410128,52.61157776476797,-0.5218116273739328,-0.482058729799248,-0.6106830525316171,-1.0156220492718706,13.083793128541693,0.3125,-0.035945895851625664,0.4685626506805427,0.10339566824122137,0.833729633119864,0.28597915946088204,0.6511461419002034,-0.7605128668759153,89.24999237060582,47.70136827544363,0.1825834912196608,10,-0.4049999713897714,-0.4049999713897714,-0.5206252336502084,-0.7718751430511483,0.002500057220458096,3,0.019537153934897633,4.294161206354684,6.331250190734862,-1.3623120300751879,6.28125,1.0625014901175405,6.25,0.019537153934897633 4586,2003-10-10,6.5,6.5875000953674325,6.491250038146973,6.576250076293945,3689600.0,-0.013657078983912996,-1.0533345540364774,-0.4728683545950779,67.85028383235547,55.07583234459479,-0.37963307541123115,-0.3772381558006437,-0.5049831525655462,-0.9102898726298712,14.335470918053856,0.09875011444091886,-0.008221220209239988,0.35687499046325666,-0.04424313679267389,0.7579931177191872,0.15631592683529139,0.5574340540912219,-0.6053716818861927,70.43700312138095,23.30615623306157,0.20055906362796525,10,-0.2831249237060547,-0.3149998188018799,-0.4306250810623169,-0.6368751525878906,0.0749998092651376,4,0.02269231356107282,-1.6666666666666556,6.5900001525878915,4.294161206354684,6.331250190734862,-1.3623120300751879,6.28125,0.02269231356107282 4587,2003-10-13,6.616250038146973,6.625,6.481249809265138,6.5,4058400.0,0.017884621253380306,1.1495361754618505,-1.524589138754784,68.63294947063945,57.73454122894999,-0.4161962711557914,-0.47532883077629506,-0.6041007028956091,-1.0103562814861045,15.514787725733125,0.1437501907348624,0.020938523612409554,0.4461250305175781,-0.005550181186895209,0.8978002422220515,0.2202874246653419,0.6719626363698143,-0.6616919702234814,94.3444462858708,43.824655400261584,0.2258376058522365,10,-0.39625000953674316,-0.43124985694885254,-0.5218751430511475,-0.7531251907348633,-0.0950002670288086,0,0.00283396041968742,-1.0533345540364774,6.5,-1.6666666666666556,6.5900001525878915,4.294161206354684,6.331250190734862,0.00283396041968742 4588,2003-10-14,6.6624999046325675,6.6812500953674325,6.523749828338622,6.554999828338622,3797600.0,0.006990344412459271,1.1724106179789773,0.9247315356407458,74.54016842273185,60.64043651374989,-0.36547151796674715,-0.5140690371187189,-0.6346646759480867,-1.0412067748709548,16.185845943683336,0.15750026702881037,0.06574196091804918,0.4708749055862418,-0.03140353627722181,0.9731533474497054,0.21973568465451,0.7220141265179736,-0.6528064668841669,95.71424211774513,37.607241548696194,0.25113922093173163,10,-0.3456249237060529,-0.4587497711181623,-0.5618749856948844,-0.7993750572204581,-0.21250009536742986,1,0.004690431586839017,1.1495361754618505,6.616250038146973,-1.0533345540364774,6.5,-1.6666666666666556,6.5900001525878915,0.004690431586839017 4589,2003-10-15,6.582499980926514,6.723750114440918,6.519999980926514,6.723750114440918,5215200.0,-0.012007493411058556,1.8849549157222767,-1.313953797838931,72.64150094629663,63.062183237195605,-0.2222271954708379,-0.4191323180630162,-0.5351120417571469,-0.9458369123561381,16.63165829835641,0.2037501335144043,0.11323642258821565,0.36774997711181623,-0.16245455843247925,0.8979545126561117,0.10264770933966894,0.6328522448839635,-0.5056508774162101,52.11861119193095,-12.442462991842746,0.2651022677721477,10,-0.14874982833862305,-0.3574998378753662,-0.46218764781951904,-0.7193751335144043,-0.008749961853027344,2,0.02981389478491181,1.1724106179789773,6.6624999046325675,1.1495361754618505,6.616250038146973,-1.0533345540364774,6.5,0.02981389478491181 4590,2003-10-16,6.619999885559082,6.6525001525878915,6.546249866485597,6.5875000953674325,2526400.0,0.005696909189704336,1.1794858000811446,-0.2300867927203429,77.36943792982217,65.387967064743,-0.19696104056984254,-0.4481032011721391,-0.5535501554546887,-0.9681715903779384,17.129825362106633,0.10625028610229492,0.17135612148581814,0.38524987697601354,-0.17510807962765007,0.9456078335796771,0.10507089867418173,0.6654288552778453,-0.465522660737105,57.21645430234371,-13.40214181567405,0.2801789783018318,10,-0.17937493324279785,-0.39499974250793457,-0.5040625333786011,-0.7568750381469727,0.058750152587890625,3,0.01661633465498391,1.8849549157222767,6.582499980926514,1.1724106179789773,6.6624999046325675,1.1495361754618505,6.616250038146973,0.01661633465498391 4591,2003-10-17,6.489999771118164,6.695000171661378,6.487500190734862,6.639999866485597,3368800.0,-0.019637479862273266,-1.6774319580873431,-4.615417345247157,74.69652506462015,68.0554728357099,-0.03431732387271502,-0.3095591381560716,-0.40786250994139195,-0.8247458920113715,17.18063420413959,0.20749998092651545,0.20940544840273212,0.2397497653961178,-0.3312797386022881,0.8107792693945237,-0.04576498660308559,0.5252645173953212,-0.2672097995419138,3.6082271511715835,-69.92370079695218,0.2855147519992031,10,-0.04937481880187988,-0.2649996280670166,-0.3740624189376831,-0.6268749237060547,0.36875009536743253,4,0.015793596657172948,1.1794858000811446,6.619999885559082,1.8849549157222767,6.582499980926514,1.1724106179789773,6.6624999046325675,0.015793596657172948 4592,2003-10-20,6.647500038146973,6.673749923706055,6.46875,6.486249923706055,10039200.0,0.0242681467770951,-1.0891716030964658,-1.0750000794728027,78.94287711995317,70.517754996278,-0.14472155378898677,-0.4414531934059749,-0.544821702241391,-0.966670679613701,17.978177427764436,0.2049999237060547,0.24747336615745485,0.36662502288818377,-0.2212474896071157,0.9544975353834833,0.07268876664053359,0.660561279135834,-0.36459484942696196,70.09802271613803,-10.109563034390433,0.29393625624764985,10,-0.16374993324279785,-0.4224998950958252,-0.5287500619888306,-0.7843751907348633,0.22499990463256836,0,-0.01090639014152528,-1.6774319580873431,6.489999771118164,1.1794858000811446,6.619999885559082,1.8849549157222767,6.582499980926514,-0.01090639014152528 4593,2003-10-21,6.481249809265138,6.661250114440918,6.471250057220459,6.630000114440918,9368800.0,-0.025009436318586098,-1.2518550752485207,-0.9224818580223859,66.10167645862794,71.76407935212755,0.05909678728988155,-0.2599823733325888,-0.35877308326000623,-0.7893260274432636,18.769864424073713,0.19000005722045898,0.26191672104279906,0.18224980831146365,-0.4069275304272413,0.7714271470501686,-0.11233886105788837,0.47683847768081566,-0.14544322945861765,4.9018837864222755,-72.68385291154772,0.2945886693693524,10,0.0950002670288077,-0.25624966621399015,-0.3624998331069955,-0.5793747901916513,0.38250017166137606,1,0.006171643283344075,-1.0891716030964658,6.647500038146973,-1.6774319580873431,6.489999771118164,1.1794858000811446,6.619999885559082,0.006171643283344075 4594,2003-10-22,6.37375020980835,6.4625000953674325,6.357500076293945,6.448750019073486,10923200.0,-0.016586245341618233,1.0487816224564617,0.5041993640047217,59.86219119353687,71.18195671539819,0.1936202419142079,-0.1320829470742204,-0.23912630382447908,-0.6715837751037537,19.25106706442355,0.1237497329711923,0.2868346528055721,0.05750019550323504,-0.5184143520439912,0.6334147430504613,-0.2304570782703781,0.3454574692768482,0.34999990463256836,4.814853014104473,-68.18711008033155,0.28795727377361324,10,0.16687488555908203,-0.14875006675720215,-0.26812517642974854,-0.4718751907348633,0.4737496376037589,2,0.01196306678907022,-1.2518550752485207,6.481249809265138,-1.0891716030964658,6.647500038146973,-1.6774319580873431,6.489999771118164,0.01196306678907022 4595,2003-10-23,6.43874979019165,6.486249923706055,6.3062500953674325,6.387499809265138,11462400.0,0.010198011883690627,1.4615319406994782,-0.6833348168304753,56.69144447646994,69.94208567585535,0.11723840336017943,-0.16985755772934574,-0.2903281970818483,-0.7249007197706003,20.010296498000475,0.17999982833862216,0.3043477150883298,0.09968729019165057,-0.4563659868396073,0.6557405672229084,-0.1783393483239779,0.37771392870727905,0.27767532348632784,34.083516095320576,-34.395879903867964,0.27802663851562887,10,0.07625031471252441,-0.21374964714050293,-0.355624794960022,-0.5249998569488525,0.5550003051757821,3,0.020966838793376574,1.0487816224564617,6.37375020980835,-1.2518550752485207,6.481249809265138,-1.0891716030964658,6.647500038146973,0.020966838793376574 4596,2003-10-24,6.423749923706055,6.432499885559082,6.302499771118164,6.4000000953674325,6424800.0,-0.002329624069015046,5.303073739697366,0.46341145712184706,56.42923082134932,68.58611693704533,0.13442049316914773,-0.12078499044402857,-0.2625084964921509,-0.69976359439885,21.486857171293767,0.13625001907348633,0.32288108010079597,0.059124922752380016,-0.4601508696291443,0.5784007151339043,-0.20051297343838215,0.3187628189431422,0.27626818923950136,32.65996033744002,-31.54298195201975,0.2596378961907623,10,0.08937501907348633,-0.19874978065490723,-0.3162498474121094,-0.5093750953674316,0.31750011444091797,4,0.0396964572826648,1.4615319406994782,6.43874979019165,1.0487816224564617,6.37375020980835,-1.2518550752485207,6.481249809265138,0.0396964572826648 4597,2003-10-27,6.447500228881836,6.519999980926514,6.40749979019165,6.425000190734862,3884000.0,0.0036972649087931853,-2.912993000961953,0.9473768747365556,56.186055028161334,66.54677100431529,0.09411266866305557,-0.10098064457473654,-0.27539710431558984,-0.7157701972982267,22.368593322152464,0.11250019073486328,0.3044431078488392,0.051937723159790394,-0.4026039781184041,0.5064794244379849,-0.1753331274793073,0.2792085737988881,0.22866678355407632,40.4182073864165,-20.178242353774436,0.22727085063909738,10,0.06562471389770508,-0.22250008583068848,-0.3400001525878906,-0.5331254005432129,0.24124956130981445,0,0.06378435409145888,5.303073739697366,6.423749923706055,1.4615319406994782,6.43874979019165,1.0487816224564617,6.37375020980835,0.06378435409145888 4598,2003-10-28,6.4625000953674325,6.5037498474121085,6.375,6.388750076293945,7851200.0,0.002326462342475688,-1.543202550662373,3.277773068282875,55.014324246433205,64.58819581544157,0.053371982666040374,-0.06714704418023398,-0.28215933412275707,-0.7203257366472915,23.52318610588295,0.1287498474121085,0.28881683318149065,0.03375008106231814,-0.3239195459135642,0.3914197080382005,-0.14508473242562303,0.2125848945502593,0.19124688258941447,73.56329650911731,16.319556088182026,0.17883481348794122,10,0.03624987602233798,-0.23749995231628507,-0.3550000190734872,-0.5481252670288095,0.25999975204467596,1,0.06344291549117531,-2.912993000961953,6.447500228881836,5.303073739697366,6.423749923706055,1.4615319406994782,6.43874979019165,0.06344291549117531 4599,2003-10-29,6.3474998474121085,6.550000190734862,6.331250190734862,6.4749999046325675,13700800.0,-0.01779500909218723,-1.7343857568180532,-1.7288138880806696,39.59226123964561,60.39073173875528,0.1469893689530153,0.07679647193298766,-0.15936258111208534,-0.5932882807830806,25.35203001465246,0.21875,0.2583272342408023,-0.09712514877319389,-0.4049924482213312,0.2107421506749434,-0.25105879849726254,0.05680850095087475,0.2851722981344178,18.18181818181789,-33.56698139038042,0.15393364972406853,10,0.15125012397766202,-0.12249970436096103,-0.20937478542327792,-0.43312501907348544,0.2650003433227539,2,0.08133125575810474,-1.543202550662373,6.4625000953674325,-2.912993000961953,6.447500228881836,5.303073739697366,6.423749923706055,0.08133125575810474 4600,2003-10-30,6.2775001525878915,6.4650001525878915,6.25124979019165,6.411250114440918,7674400.0,-0.011027915952255718,-1.295297442882169,1.0490188378642122,40.283845249825326,56.567100648222514,0.18248669001487983,0.17050206227264386,-0.08020416668859465,-0.512993227769388,26.7119731281543,0.21375036239624112,0.21139896027119942,-0.17662484645843435,-0.4476087532659543,0.09435906034908559,-0.31211679986219476,-0.041132893054673936,0.3353616504929331,8.78672040221891,-38.92107952753505,0.1354919534037601,10,0.18499970436096103,-0.05250000953674405,-0.13937509059906095,-0.315000295639039,0.3787498474121085,3,0.09080042707593328,-1.7343857568180532,6.3474998474121085,-1.543202550662373,6.4625000953674325,-2.912993000961953,6.447500228881836,0.09080042707593328 4601,2003-10-31,6.262499809265138,6.3474998474121085,6.196249961853027,6.297500133514403,5412000.0,-0.0023895408933714,1.2407431609063617,0.2616847419196017,33.05387815443545,51.46832298538721,0.18083967558570535,0.19583847955229317,-0.0596976390187951,-0.4869217903159022,27.156596892102268,0.15124988555908114,0.16898988328016884,-0.19181268215179337,-0.46223201517242263,0.07860665086883589,-0.32702234866210844,-0.056603015641478294,0.3214330327845527,18.72785994273944,-22.127277225987005,0.13520966651031477,10,0.16625022888183505,-0.037499666213990146,-0.10593724250793546,-0.29999995231628507,0.3187503814697248,4,0.11676651630718404,-1.295297442882169,6.2775001525878915,-1.7343857568180532,6.3474998474121085,-1.543202550662373,6.4625000953674325,0.11676651630718404 4602,2003-11-03,6.53125,6.574999809265138,6.263750076293945,6.272500038146973,9170400.0,0.042914203420374886,-1.253392665421574,-7.392787564202497,44.81737844843139,49.103400984254264,-0.11860758849281705,-0.05350399151718044,-0.3156754789790659,-0.7422071988267236,27.98538927634461,0.3125,0.12069531143203616,0.06287500858306849,-0.191589189039993,0.31733920620613,-0.06435709022846225,0.19010710739459924,-0.33500003814697266,88.44889058990583,52.28035673967811,0.12723209881153064,11,-0.14562511444091797,-0.30624985694885254,-0.3984375,-0.5687501430511475,0.03875017166137784,0,0.03215311588853176,1.2407431609063617,6.262499809265138,-1.295297442882169,6.2775001525878915,-1.7343857568180532,6.3474998474121085,0.03215311588853176 4603,2003-11-04,6.4724998474121085,6.56374979019165,6.458749771118164,6.5,5679200.0,-0.008995238673744188,-2.8181613261201277,-0.1062807986171294,45.582325241147366,47.516749211766545,-0.06842473691142548,0.02140626968002035,-0.24670807667168848,-0.6691992493623422,28.507650147777913,0.10500001907348633,0.08123958877662307,-0.0054376363754284895,-0.2441819652512276,0.23330669250037062,-0.12480980081332849,0.11393452806247151,-0.27624988555908114,72.93729289836493,37.184113006805326,0.11937216443789973,11,-0.08687496185302646,-0.21562480926513583,-0.40624976158142,-0.509999990463256,0.27500009536743253,1,0.03341057518386892,-1.253392665421574,6.53125,1.2407431609063617,6.262499809265138,-1.295297442882169,6.2775001525878915,0.03341057518386892 4604,2003-11-05,6.514999866485597,6.548749923706055,6.387499809265138,6.4749999046325675,6786400.0,0.006566244893845941,1.9999999999999836,-1.4545359966708458,45.80000083923312,46.306588807629126,-0.09921492089738937,-0.006979708769523363,-0.2791325762744856,-0.6975685170352941,28.860102793854402,0.16125011444091708,0.016552351355811012,0.027874898910523527,-0.20104145920465388,0.25679125702570094,-0.08658328014706473,0.1423330779681118,-0.3111749076843271,84.15842456716392,49.00848162152292,0.1144581790575885,11,-0.12937498092651456,-0.25499987602233976,-0.45343732833862394,-0.552500009536744,0.18875026702880682,2,0.03184957562223922,-2.8181613261201277,6.4724998474121085,-1.253392665421574,6.53125,1.2407431609063617,6.262499809265138,0.03184957562223922 4605,2003-11-06,6.71875,6.887499809265138,6.49875020980835,6.505000114440918,18597600.0,0.031274004250181564,-2.436465182937118,5.343752235176074,58.640232037249284,46.55225560939579,-0.2895158266417921,-0.21142978062973405,-0.47208553735395675,-0.886258824124222,28.50208264001104,0.388749599456788,-0.008484633833984567,0.2251875400543213,-0.022390558672820582,0.47276563878146316,0.1013984906907508,0.3489765894178918,-0.507501544189453,75.58772563973788,34.9423398247547,0.12378904936357077,11,-0.17687511444091797,-0.2987501621246329,-0.6571874618530273,-0.7562501430511475,-0.17999982833862216,3,-0.015813925099927406,1.9999999999999836,6.514999866485597,-2.8181613261201277,6.4724998474121085,-1.253392665421574,6.53125,-0.015813925099927406 4606,2003-11-07,6.647500038146973,6.84375,6.638750076293945,6.728750228881836,5323200.0,-0.01060464548510176,-3.1518923773745255,-0.3801180549049002,50.0,45.86491616182231,-0.20471735389712808,-0.13551059974430846,-0.39769576478217594,-0.8005697220210921,28.12471463218108,0.2049999237060547,-0.01704721516872354,0.1465625762939453,-0.11043153344902112,0.40355668603691175,0.018065521422462538,0.2750596311654281,-0.40920152819824196,61.52306631460325,23.586906480454296,0.12849705487148322,11,-0.10562515258789062,-0.13187503814697266,-0.6168750524520874,-0.6850001811981201,-0.0950002670288086,4,0.0013162785713147773,-2.436465182937118,6.71875,1.9999999999999836,6.514999866485597,-2.8181613261201277,6.4724998474121085,0.0013162785713147773 4607,2003-11-10,6.635000228881836,6.703750133514403,6.5875000953674325,6.6500000953674325,5687200.0,-0.0018803774642205395,-1.1136344917572314,0.18461330798033887,57.09344646311045,46.095929741453105,-0.18195853794440442,-0.12810190000587163,-0.38181428636127457,-0.7727385532158202,27.44694454536749,0.11625003814697088,-0.023806487374139707,0.1331252574920656,-0.12576981406822885,0.39202032905236006,0.0036777217119183803,0.26257279327221283,-0.37073366696044907,49.500083923339666,7.080230785922652,0.1294475357801474,11,-0.0931253433227539,-0.11250042915344238,-0.5750001668930045,-0.6725003719329834,0.0787496566772461,0,-0.008100985123256299,-3.1518923773745255,6.647500038146973,-2.436465182937118,6.71875,1.9999999999999836,6.514999866485597,-0.008100985123256299 4608,2003-11-11,6.6937499046325675,6.7562499046325675,6.614999771118164,6.632500171661378,4837600.0,0.008854509981024217,-1.9350514238154504,-4.083351877165295,65.45892473435323,48.97000346308729,-0.22848323087013345,-0.19435504940881643,-0.4413461817854474,-0.8175956151568675,26.595545487394045,0.1412501335144034,-0.02719153381895545,0.19031243324279679,-0.07300383389983711,0.4536287003854307,0.05865429967147939,0.3219705668141142,-0.40455401281743075,61.25001907348597,13.492029256881636,0.13165813357131712,11,-0.15187501907348544,-0.17125010490417392,-0.6293748617172232,-0.7312500476837149,0.059999942779541016,1,-0.018487355329117605,-1.1136344917572314,6.635000228881836,-3.1518923773745255,6.647500038146973,-2.436465182937118,6.71875,-0.018487355329117605 4609,2003-11-12,6.778749942779541,6.796249866485597,6.68625020980835,6.696249961853027,4410400.0,0.012698418578224402,-1.1463455481794207,1.3469443363176723,66.1137466463216,51.839992507142426,-0.27477257703492697,-0.27816009973602185,-0.5263583433438033,-0.8893051797538494,25.59764581458091,0.10999965667724698,-0.029093482789203762,0.2654999732971195,-0.02358708067808557,0.5545870272723246,0.12095644630951696,0.41004350028472203,-0.46562189426640455,72.02572899430477,21.606988264587848,0.14454352698760276,11,-0.23687505722045898,-0.23687505722045898,-0.6971874237060547,-0.8162500858306885,-0.16375017166137695,2,-0.004609994506920345,-1.9350514238154504,6.6937499046325675,-1.1136344917572314,6.635000228881836,-3.1518923773745255,6.647500038146973,-0.004609994506920345 4610,2003-11-13,6.730000019073486,6.78000020980835,6.627500057220459,6.7750000953674325,7225600.0,-0.007191580175926249,4.545429324455542,-0.5454555963355886,64.06429361334047,55.285594224798544,-0.17331091153745515,-0.2326761296818134,-0.4726262256865006,-0.8271937839003662,24.38189842433629,0.15250015258789062,-0.03034983528991475,0.21125004291534388,-0.09030516478493311,0.5128052506156209,0.060472439065205386,0.3620276467654824,-0.39389710013027024,55.60974702034801,2.822999964725355,0.15077760385013833,11,-0.1543750762939453,-0.1881251335144043,-0.6484375,-0.7675001621246338,-0.06750011444091886,3,-0.0039004287495821854,-1.1463455481794207,6.778749942779541,-1.9350514238154504,6.6937499046325675,-1.1136344917572314,6.635000228881836,-0.0039004287495821854 4611,2003-11-14,6.59250020980835,6.880000114440918,6.543749809265138,6.7437500953674325,4732800.0,-0.020430877990408436,-1.7035125788815997,3.361102869495143,56.02910590544545,56.531341720022326,0.01779337151972893,-0.09181069662279384,-0.3261588111741265,-0.6769764532807878,23.77794612540736,0.33625030517578036,-0.001571401661289329,0.06862521171569824,-0.23435334799474905,0.37160377142614553,-0.08286406813952496,0.22011449157092144,-0.23434141525225627,14.498247226192682,-38.2067490685428,0.15148927985522348,11,0.044999599456788,-0.05062532424926758,-0.4075000286102295,-0.5643751621246338,0.044999599456788,4,-0.008153209925879423,4.545429324455542,6.730000019073486,-1.1463455481794207,6.778749942779541,-1.9350514238154504,6.6937499046325675,-0.008153209925879423 4612,2003-11-17,6.574999809265138,6.6500000953674325,6.4749999046325675,6.598750114440918,5631200.0,-0.002654592337695272,1.7722743856839516,0.15702692989147918,54.668036369406614,57.5408651787178,0.047106017696551206,-0.0843447208397361,-0.3002331394951261,-0.6466713101986512,23.12250154526476,0.17500019073486506,0.03371893802019166,0.05474982261657768,-0.24370190774481681,0.3532015529779722,-0.09447604256411957,0.20397568779727493,-0.19566737412068225,24.691321685954417,-24.327014926410374,0.14922586518069716,11,0.0625,-0.033124923706055576,-0.3740621805191049,-0.5468747615814218,-0.007499694824219638,0,-0.0034220591330310635,-1.7035125788815997,6.59250020980835,4.545429324455542,6.730000019073486,-1.1463455481794207,6.778749942779541,-0.0034220591330310635 4613,2003-11-18,6.521249771118164,6.7562499046325675,6.422500133514403,6.432499885559082,11302400.0,-0.00817491098193368,-5.1379612740282425,-3.736789270800011,57.59562381337925,58.85148995362292,0.12124909295468456,-0.02892746189610662,-0.23230289601141596,-0.5806184297570525,22.58499974809096,0.33374977111816406,0.0806240292471454,-0.0010002136230466974,-0.2988870885923909,0.2968866613462975,-0.14994365110771923,0.14794322386162584,-0.12159064100888184,21.58462114113666,-30.039938910968818,0.14894343748467231,11,0.13375020027160645,0.02062511444091797,-0.31874966621398926,-0.44312477111816406,0.1412501335144034,1,0.0295188991676838,1.7722743856839516,6.574999809265138,-1.7035125788815997,6.59250020980835,4.545429324455542,6.730000019073486,0.0295188991676838 4614,2003-11-19,6.449999809265138,6.519999980926514,6.427499771118164,6.512499809265138,6693600.0,-0.010925813970288911,1.3870916138559581,-0.704226260194926,57.53273308790459,58.72843451480684,0.20373396681467337,0.0509395183369632,-0.1472068105551232,-0.4972951577917959,23.03062780338274,0.09375,0.09425729491685253,-0.07606265544891233,-0.36783618278443253,0.21571087188660787,-0.22194941911667243,0.06982410821884777,-0.03082705198962099,6.010858338188937,-48.924304511482674,0.1458867636677602,11,0.20125031471252353,0.09187507629394442,-0.18968725204467773,-0.3406248092651376,0.21500015258788974,2,0.04709303056267489,-5.1379612740282425,6.521249771118164,1.7722743856839516,6.574999809265138,-1.7035125788815997,6.59250020980835,0.04709303056267489 4615,2003-11-20,6.573750019073486,6.613749980926514,6.422500133514403,6.46875,7871200.0,0.019186079607411255,1.0675665574666375,-1.6800003051757812,62.41276687185395,60.10763083390172,0.06398074305690571,-0.0655384323259991,-0.2602634133129218,-0.6082296785828767,24.04793981305661,0.19124984741211026,0.11519587671002363,0.04093754291534424,-0.248568517406361,0.33044360323704947,-0.10381548724550882,0.1856905730761973,0.3137497901916513,33.06008565350679,-25.36222636871038,0.1447530301608528,11,0.0775001049041748,-0.0318751335144043,-0.24437487125396729,-0.44312500953674316,0.09875011444091708,3,0.006274919478987284,1.3870916138559581,6.449999809265138,-5.1379612740282425,6.521249771118164,1.7722743856839516,6.574999809265138,0.006274919478987284 4616,2003-11-21,6.678750038146973,6.697500228881836,6.577499866485597,6.585000038146973,5592000.0,0.015972621223629302,-1.2068962493313535,0.8928569806676627,56.766055848560036,60.07125409895168,-0.040365117546416585,-0.15858573543810106,-0.3530486402809032,-0.6993939073599895,25.258195982271065,0.12375020980834961,0.13695928599955032,0.13318755626678502,-0.1585467257913411,0.42492183832491115,-0.01267958476227804,0.2790546972958481,0.1994497776031503,76.77905029688964,21.239702518010958,0.1458671410290632,11,-0.027499914169311523,-0.13687515258789062,-0.34593749046325684,-0.5481250286102295,-0.0637502670288086,4,-0.0024331100013609275,1.0675665574666375,6.573750019073486,1.3870916138559581,6.449999809265138,-5.1379612740282425,6.521249771118164,-0.0024331100013609275 4617,2003-11-24,6.858749866485597,6.858749866485597,6.71750020980835,6.733749866485597,6204800.0,0.02695112518218523,1.2599945068359517,1.3333333333333333,65.94427549283029,60.125181961004685,-0.2070632005864299,-0.32274327375724177,-0.518812606819286,-0.8638518625224014,26.204162104521544,0.17999982833862394,0.1278741418302891,0.2926249027252208,-0.026677314452456358,0.6119271199028979,0.13297379413638222,0.45227601131405937,0.010335955619812154,100.0,44.73384199037546,0.15965110858883866,11,-0.20749974250793546,-0.31687498092651456,-0.5259373188018808,-0.7281248569488534,-0.3262500762939462,0,-0.0322580734867689,-1.2068962493313535,6.678750038146973,1.0675665574666375,6.573750019073486,1.3870916138559581,6.449999809265138,-0.0322580734867689 4618,2003-11-25,6.872499942779541,6.903749942779541,6.807499885559082,6.832499980926514,5523200.0,0.002004749635371894,-1.1388865341414827,0.31999969482421875,65.11628375866272,60.014352751264816,-0.21544772489828556,-0.32064174549225033,-0.5229107067652485,-0.8645966163234835,27.52720478074521,0.09625005722045898,0.13892549527011067,0.2858749866485599,-0.057177433367573194,0.628927406664693,0.11434877664049381,0.45740119665662604,-0.4499998092651376,93.5064909329069,40.16437066959752,0.1715262100080665,11,-0.20937490463256836,-0.32249999046325684,-0.5181248188018799,-0.7356247901916504,-0.10750007629394442,1,-0.044379749854936756,1.2599945068359517,6.858749866485597,-1.2068962493313535,6.678750038146973,1.0675665574666375,6.573750019073486,-0.044379749854936756 4619,2003-11-26,6.863749980926514,6.8787498474121085,6.75,6.8787498474121085,4166400.0,-0.0012731847109319627,16.166799122613735,-0.37499701976489686,57.34177331323938,59.26740605125357,-0.21609748578674637,-0.28589031599241377,-0.5007846687694011,-0.8452750025500624,28.48190034061363,0.1287498474121085,0.142090065983151,0.25131251811981237,-0.0936650785304538,0.5962901147700785,0.07882371979467884,0.4238013164449459,-0.4316248512268075,91.68831632076763,39.459833612102585,0.17248879832513317,11,-0.20062494277954102,-0.3137500286102295,-0.4631248712539673,-0.726874828338623,-0.01875019073486328,2,-0.029320717807786445,-1.1388865341414827,6.872499942779541,1.2599945068359517,6.858749866485597,-1.2068962493313535,6.678750038146973,-0.029320717807786445 4620,2003-11-28,6.8474998474121085,6.911250114440918,6.822500228881836,6.903749942779541,1256000.0,-0.0023675299303678177,1.4912095192841799,3.750039736783827,60.723851678824914,59.78904447051796,-0.20274836406412255,-0.23689336780791947,-0.4742952904049602,-0.8162449054467986,30.20765284425161,0.08874988555908203,0.13048075139832793,0.2065623998641959,-0.11531422431937344,0.5284390240477652,0.04562408777241167,0.3675007119559801,-0.4059422214508057,80.89881058684827,28.613121474024474,0.16093831209178447,11,-0.18062472343444735,-0.29374980926513583,-0.46468722820281894,-0.6987497806549063,0.0775003433227539,4,-0.026652046677745234,16.166799122613735,6.863749980926514,-1.1388865341414827,6.872499942779541,1.2599945068359517,6.858749866485597,-0.026652046677745234 4621,2003-12-01,6.9937500953674325,7.018750190734862,6.866250038146973,6.87624979019165,5958400.0,0.021358196599390533,-1.218187114628331,-2.088890772686797,66.82296634883498,61.13959224601001,-0.31971740419396966,-0.3431444553427401,-0.6071062261892282,-0.9462201844678777,32.58411773048382,0.1712503433227539,0.11438668370653726,0.316250133514405,0.009605461715976205,0.6228948053128338,0.1629277976151906,0.4695724694136194,-0.5334047698669453,91.70121263060646,37.44950421850058,0.15332233589921423,12,-0.27312493324279963,-0.3862500190734872,-0.6237499713897714,-0.8218750953674325,0.018749713897705078,0,-0.04593386344556705,1.4912095192841799,6.8474998474121085,16.166799122613735,6.863749980926514,-1.1388865341414827,6.872499942779541,-0.04593386344556705 4622,2003-12-02,6.741250038146973,6.960000038146973,6.728750228881836,6.947500228881836,8285600.0,-0.03610367167504491,1.0,-1.7553162132328937,51.884924877375376,60.505070142009586,-0.0459911931665129,-0.07810978804158974,-0.33914934207506775,-0.6788879190711024,33.41042557267531,0.2649998664855966,0.09719174479137038,0.05325007438659668,-0.24661552888141536,0.3531156776546087,-0.09668272724740934,0.2031828760206027,-0.24740042073242297,4.31027962392343,-47.029728967910366,0.14993280163400602,12,-0.020624876022339755,-0.13374996185302734,-0.3721874952316284,-0.5206248760223389,0.28625011444091886,1,-0.018728020220937003,-1.218187114628331,6.9937500953674325,1.4912095192841799,6.8474998474121085,16.166799122613735,6.863749980926514,-0.018728020220937003 4623,2003-12-03,6.68874979019165,6.855000019073486,6.68874979019165,6.824999809265138,8134400.0,-0.0077879099066549,-1.4403699905857483,0.6606055421720216,46.334008738835614,59.260767436557465,0.03661841813967914,-0.009041529846070873,-0.2741835722929107,-0.6136661446181266,34.176429210948754,0.16625022888183594,0.09890387556617508,-0.010062670707702281,-0.2922865890184063,0.27216124760300175,-0.1511746298630543,0.13104928844764974,-0.16340613837788176,0.0,-46.710690517328516,0.14111195915535205,12,0.03187537193298251,-0.08124971389770508,-0.31968724727630615,-0.4681246280670166,0.2937502861022949,2,-0.023360120336557433,1.0,6.741250038146973,-1.218187114628331,6.9937500953674325,1.4912095192841799,6.8474998474121085,-0.023360120336557433 4624,2003-12-04,6.7224998474121085,6.815000057220459,6.5625,6.7750000953674325,10510400.0,0.005045794547427818,2.811316680641876,0.3853228668320974,49.690714838254976,57.84720609949092,0.0509448874344649,-0.027878493779582847,-0.2919174991985072,-0.6355668020637628,35.23967119941194,0.252500057220459,0.10568412594054699,0.013312387466429598,-0.25539223440713954,0.28201700933999874,-0.12103992347035497,0.14766469840321417,-0.16755180326307428,35.06844504643465,-10.082145821308146,0.13435231093678474,12,0.06812524795532315,-0.11499977111816317,-0.3606247901916495,-0.5018746852874747,0.2899999618530291,3,0.006322055788494874,-1.4403699905857483,6.68874979019165,1.0,6.741250038146973,-1.218187114628331,6.9937500953674325,0.006322055788494874 4625,2003-12-05,6.612500190734862,6.7125000953674325,6.596250057220459,6.666250228881836,3931200.0,-0.016362909508966572,-1.6956435205661418,1.023805415028002,50.8438804133551,57.18918660669036,0.18664726205750082,0.0777387682990911,-0.16535870036913014,-0.5144765959011766,34.85841524906695,0.1262497901916495,0.11130419370594247,-0.09137477874755984,-0.3634633325924801,0.18071377509736042,-0.22741905567001997,0.04466949817490029,-0.05000019073486239,10.958941333115774,-36.49637518676114,0.13604427692246032,12,0.17812490463256925,-0.005000114440917081,-0.2506251335144034,-0.38750004768371493,0.5049996376037598,4,0.03516061894146416,2.811316680641876,6.7224998474121085,-1.4403699905857483,6.68874979019165,1.0,6.741250038146973,0.03516061894146416 4626,2003-12-08,6.65625,6.6875,6.581250190734862,6.625,6329600.0,0.006616228053412776,1.2666625976562689,-0.5813949362147488,53.35398019664775,55.79026490711452,0.15574883366368564,0.03655214239871629,-0.18944291722555207,-0.5453118578182918,34.41930126004303,0.1062498092651376,0.12525846376237482,-0.0480624675750736,-0.319797259771339,0.2236723246211918,-0.18392986367320585,0.08780492852305866,0.3625001907348624,23.584903396999586,-25.64489437456362,0.1358673960981325,12,0.13437509536743164,-0.04874992370605469,-0.3125,-0.43124985694885254,0.5412502288818359,0,0.040375615509463,-1.6956435205661418,6.612500190734862,2.811316680641876,6.7224998474121085,-1.4403699905857483,6.68874979019165,0.040375615509463 4627,2003-12-09,6.581250190734862,6.6875,6.573750019073486,6.65625,4918400.0,-0.011267576978799987,-1.5277730682829653,-2.3999938964844034,52.43409395142253,54.38113270631006,0.2092506797423761,0.11311830016565327,-0.09254363946017641,-0.4593391425367708,34.32962182625023,0.11374998092651367,0.12112852843341848,-0.12037477493286186,-0.39603082352493857,0.15528127365921485,-0.25820279922890066,0.017453249363176937,0.42874999999999996,6.410321200748942,-44.403122555276674,0.13782802429603855,12,0.20937490463256925,0.059999942779541904,-0.25437510013580233,-0.35625004768371493,0.5562496185302752,1,0.06552700566487979,1.2666625976562689,6.65625,-1.6956435205661418,6.612500190734862,2.811316680641876,6.7224998474121085,0.06552700566487979 4628,2003-12-10,6.570000171661378,6.630000114440918,6.49875020980835,6.598750114440918,7465600.0,-0.0017094045580158257,1.8767120424320016,0.3833335452614818,55.11728566019673,54.13396741152755,0.19341862560278322,0.12081625789689898,-0.05810621409392258,-0.43533381135817617,33.832420746112426,0.13124990463256836,0.119447365452241,-0.12543730735778702,-0.4073227231736629,0.15644810845808887,-0.2663800152657245,0.015505400550150483,0.42255001220702937,22.52964307684913,-32.54854453905632,0.14094270790793773,12,0.1887500286102286,0.13312482833862216,-0.2646876573562631,-0.3450000286102304,0.46000003814697177,2,0.06963469847380899,-1.5277730682829653,6.581250190734862,1.2666625976562689,6.65625,-1.6956435205661418,6.612500190734862,0.06963469847380899 4629,2003-12-11,6.747499942779541,6.78000020980835,6.539999961853027,6.579999923706055,5222400.0,0.027016707226855008,1.064513350383212,-5.826099215497833,57.08460619559874,53.7296068022802,-0.0025762880316220205,-0.06234097839212005,-0.21733297046084843,-0.5996551019101704,33.41591671912841,0.24000024795532227,0.09301661901294445,0.05362496376037562,-0.22665789964954275,0.333907827170294,-0.08651646794458401,0.19376639546533525,0.21542224264526233,88.44434950086806,29.31774967326141,0.14014143170495927,12,0.01125025749206543,-0.044374942779541016,-0.42624998092651367,-0.5224997997283936,0.36749982833862305,3,0.03482773405072437,1.8767120424320016,6.570000171661378,-1.5277730682829653,6.581250190734862,1.2666625976562689,6.65625,0.03482773405072437 4630,2003-12-12,6.703750133514403,6.804999828338622,6.65625,6.75124979019165,4364800.0,-0.0064838547070984465,-1.0877180067192123,-0.2835800075724632,51.07296594071413,51.97960675693343,0.0208285995228783,-0.02177499236033409,-0.15729544984448918,-0.5439052533280941,33.48770442583686,0.14874982833862216,0.06441269400879346,0.011187648773192116,-0.26862839758914436,0.2910036951355286,-0.12872037440797612,0.15109567195436036,0.231321733373413,66.93883397794002,9.630195613054767,0.13990802318116843,12,0.025624990463257724,0.016875028610229492,-0.380937695503234,-0.47874999046325595,0.391249656677247,4,0.046056262480187904,1.064513350383212,6.747499942779541,1.8767120424320016,6.570000171661378,-1.5277730682829653,6.581250190734862,0.046056262480187904 4631,2003-12-15,6.538750171661378,6.836249828338622,6.505000114440918,6.786250114440918,6720800.0,-0.02461308350801039,-1.1031724046060891,5.210562772300966,36.08696517511954,50.22427790112723,0.1279552608577177,0.14650296723459544,0.016889987027616904,-0.3657270353278017,32.78305586137547,0.3312497138977042,0.043531975182092175,-0.1511248111724841,-0.4359745996645854,0.1337249773196172,-0.29354970541853476,-0.00869991692643346,0.37014239580167096,11.851853944966868,-38.40191687251511,0.14242489424605043,12,0.13812494277954013,0.18187499046325506,-0.05781280994415372,-0.23187518119812012,0.4662499427795401,0,0.08851074616453714,-1.0877180067192123,6.703750133514403,1.064513350383212,6.747499942779541,1.8767120424320016,6.570000171661378,0.08851074616453714 4632,2003-12-16,6.552499771118164,6.622499942779541,6.37624979019165,6.523749828338622,6584800.0,0.0021027870916947577,1.9185153788553102,-0.11616141182364165,36.086938674134636,49.0857145606049,0.09455973584077526,0.13805968483302333,0.012957099313400278,-0.3669029531955168,32.3073598072216,0.24625015258789062,0.018567704464365065,-0.1362502098083498,-0.4231804196337512,0.15068000001705162,-0.2797153147210505,0.007214895104350916,0.33178425488560315,38.315210067482894,-6.200221645460061,0.14346510491270067,12,0.053750038146972656,0.14500021934509277,-0.023749828338623047,-0.24562478065490634,0.44750022888183594,1,0.09843578485979942,-1.1031724046060891,6.538750171661378,-1.0877180067192123,6.703750133514403,1.064513350383212,6.747499942779541,0.09843578485979942 4633,2003-12-17,6.713749885559082,6.728750228881836,6.512499809265138,6.56125020980835,5836000.0,0.02460894621494991,1.3698629063232304,5.304347104970563,44.241835829545174,48.48028355963715,-0.07014798860932103,-0.008463278819268893,-0.13740759867072327,-0.515991038606324,31.563178336465835,0.21625041961669833,-0.026388717390980254,0.015374898910522461,-0.26060311335912,0.29135291118016493,-0.12261410722429922,0.15336390504534414,0.1298914015797159,73.36957986503451,33.38277291229181,0.13798900613482126,12,-0.10750007629394531,-0.016249895095825195,-0.18156254291534424,-0.4068748950958243,0.1412501335144043,2,0.06311672774964694,1.9185153788553102,6.552499771118164,-1.1031724046060891,6.538750171661378,-1.0877180067192123,6.703750133514403,0.06311672774964694 4634,2003-12-18,6.7537498474121085,6.7562499046325675,6.658750057220459,6.701250076293945,5033600.0,0.005957916594281354,2.391305790058621,0.3442615261948256,46.46559615380467,47.99380753079821,-0.11761772943641002,-0.025866455383317444,-0.16744480951272145,-0.5423352435442617,30.827777822562464,0.09749984741210849,-0.03449295599789881,0.040187358856200284,-0.2105132563249814,0.290887974037382,-0.08516294873439101,0.16553766644679158,0.05250011997091786,82.06522302501318,45.30151565281473,0.12535030759059088,12,-0.14750003814697177,-0.05624985694885165,-0.2215625047683707,-0.44687485694885076,-0.051249980926511896,3,0.040903256507508035,1.3698629063232304,6.713749885559082,1.9185153788553102,6.552499771118164,-1.1031724046060891,6.538750171661378,0.040903256507508035 4635,2003-12-19,6.614999771118164,6.8375000953674325,6.53000020980835,6.7874999046325675,7725600.0,-0.02054415390393982,1.2568756288551473,-3.28573115349686,35.639786709439434,46.02556380999728,0.024053703514717917,0.12240833880901825,-0.02848042072752044,-0.3892204278686773,29.419276407737584,0.3074998855590829,-0.034004039043384005,-0.10062520503997785,-0.3471263198839649,0.14587590980400922,-0.22387576246197138,0.022625352382015684,-0.23874998092651367,51.76147923317389,21.040389000475912,0.12325055742199365,12,-0.008124828338623047,0.08250021934509277,-0.07312488555908203,-0.30812478065490634,0.31000041961669833,4,0.07558579248680508,2.391305790058621,6.7537498474121085,1.3698629063232304,6.713749885559082,1.9185153788553102,6.552499771118164,0.07558579248680508 4636,2003-12-22,6.6624999046325675,6.672500133514403,6.5250000953674325,6.5999999046325675,4566800.0,0.007180670469830508,2.57573866000828,-0.3623185601463977,46.46463738295264,45.36229085794507,-0.02510690820842587,0.07760733351077054,-0.07230844957184246,-0.42546650993945345,27.627274763880983,0.14750003814697088,-0.04055399708090501,-0.05231256484985458,-0.2994318017934887,0.19480667209377955,-0.17587218332167165,0.07124705362196249,-0.27702510833740135,62.059604346890865,26.841167089187593,0.12355961847181708,12,-0.055624961853026456,0.035000085830689365,-0.10374999046325595,-0.35562491416930975,0.30000019073486506,0,0.06491555598497745,1.2568756288551473,6.614999771118164,2.391305790058621,6.7537498474121085,1.3698629063232304,6.713749885559082,0.06491555598497745 4637,2003-12-23,6.637499809265138,6.78249979019165,6.477499961853027,6.65749979019165,3829600.0,-0.00375235958353215,1.2592581472932425,-0.31999969482420454,47.6409650623412,44.531588569294456,0.009735037842073524,0.08978539589585122,-0.047598701540754185,-0.38936324046670645,25.415204261703185,0.30499982833862305,-0.041478143376105336,-0.0662501573562615,-0.30593604864951285,0.17343573393698986,-0.18609310300288673,0.053592788290363735,-0.24298450698852658,44.44438557568145,4.573965590632184,0.11984294564662556,12,-0.03062486648559659,0.06000018119811923,-0.04781246185302823,-0.3306248188018799,0.4425001144409171,1,0.055367279206968156,2.57573866000828,6.6624999046325675,1.2568756288551473,6.614999771118164,2.391305790058621,6.7537498474121085,0.055367279206968156 4638,2003-12-24,6.567500114440918,6.6624999046325675,6.53000020980835,6.5999999046325675,1066800.0,-0.010546093685231961,-1.4651197863761407,1.624991059294785,43.09577111786071,42.9772735606569,0.08866709772408488,0.14310052524524952,0.019800257497744056,-0.3097123166681959,22.950340352003817,0.13249969482421786,-0.05142866447153693,-0.12099986076354963,-0.3542020652333333,0.11220234370623405,-0.23760096299844147,-0.004398758528657787,-0.1641251163024906,25.000033113679198,-14.838432271581372,0.11660110223489191,12,0.03937482833862305,0.12999987602233887,0.022187232971191406,-0.26062512397766024,0.497499942779541,2,0.0658545684084697,1.2592581472932425,6.637499809265138,2.57573866000828,6.6624999046325675,1.2568756288551473,6.614999771118164,0.0658545684084697 4639,2003-12-26,6.6624999046325675,6.699999809265138,6.557499885559082,6.567500114440918,1176800.0,0.01446513719623077,-1.478254199267761,-2.923089337852364,52.257326186723205,43.10886914354679,-0.0219681104715983,0.033993390340437024,-0.07417095292718923,-0.39219503445391446,20.907976602439263,0.14249992370605558,-0.05228815423087596,-0.015937566757203037,-0.23418845247757059,0.2023133189631645,-0.1250630096173868,0.09318787610298074,-0.2504424045495597,51.388853935560405,7.571092717841964,0.10912544286018397,12,-0.055624961853026456,0.035000085830689365,-0.0640624761581412,-0.35562491416930975,0.36500024795532404,4,0.028893075751801556,-1.4651197863761407,6.567500114440918,1.2592581472932425,6.637499809265138,2.57573866000828,6.6624999046325675,0.028893075751801556 4640,2003-12-29,6.664999961853027,6.7125000953674325,6.617499828338622,6.6599998474121085,3955200.0,0.00037524311538406074,-1.1111134658585151,0.05263289982885002,50.410315166769074,44.70035247595231,-0.03413230897574593,0.018045050213093106,-0.07680109137776192,-0.38269504669206,18.671359381376096,0.09500026702881037,-0.05551203877040223,-0.0043125152587890625,-0.20754536205175533,0.1989203315341772,-0.1059289386552722,0.09730390813769407,-0.24443360986433138,61.475444435932594,14.474664985883088,0.10161642339648307,12,-0.05812501907348633,0.03250002861022949,-0.06843745708465576,-0.3581249713897696,0.5974998474121103,0,0.005626392325161156,-1.478254199267761,6.6624999046325675,-1.4651197863761407,6.567500114440918,1.2592581472932425,6.637499809265138,0.005626392325161156 4641,2003-12-30,6.672500133514403,6.704999923706055,6.614999771118164,6.630000114440918,3212800.0,0.0011253070824159828,-1.4827386628958532,8.499809269500506,54.56821080061441,46.75382715667228,-0.023093357756942545,-0.015553817711633222,-0.08015594018022298,-0.37914743656356453,15.966861867902121,0.09000015258789062,-0.07566747269508944,0.01925015449523837,-0.11513528385157556,0.1536355928420523,-0.047942564678168154,0.08644287366864489,-0.243595106658133,63.93451849581996,11.311901365007088,0.06719271917340691,12,-0.015000104904173917,0.024999856948853427,-0.07593762874603183,-0.3656251430511457,0.8799996376037607,1,0.03784189616605782,-1.1111134658585151,6.664999961853027,-1.478254199267761,6.6624999046325675,-1.4651197863761407,6.567500114440918,0.03784189616605782 4642,2003-12-31,6.614999771118164,6.832499980926514,6.59499979019165,6.832499980926514,4783600.0,-0.008617513862222093,1.1839076931846333,-5.117649698751356,52.153091708369,47.632855587652706,0.04939989495890007,0.03373272647949044,-0.024170427763960944,-0.3094842422523012,14.471101760455381,0.23750019073486328,-0.08590388130429005,-0.03193769454956019,-0.1606597371473839,0.09678434804826352,-0.09629871584847205,0.032423326749351666,-0.17792284289167082,28.099049792871238,-27.159837879591496,0.06436102129891189,12,0.04250025749206543,0.08250021934509277,-0.01843726634979248,-0.30812478065490634,0.9925003051757812,2,0.052532174795605346,-1.4827386628958532,6.672500133514403,-1.1111134658585151,6.664999961853027,-1.478254199267761,6.6624999046325675,0.052532174795605346 4643,2004-01-02,6.53249979019165,6.730000019073486,6.517499923706055,6.682499885559082,2834000.0,-0.01247165287695362,-1.3611144224834233,0.6896549456186929,38.68420022346091,46.76825603983673,0.11564731734819222,0.10954297893448395,0.061184375032634186,-0.2147984662621072,12.999299538799402,0.21250009536743164,-0.06422541070357202,-0.10662517547607386,-0.24337811301897894,0.03012776206683121,-0.1750016442475264,-0.03824870670462133,-0.08741439862233857,4.761861511376727,-44.38671257915739,0.06837646877145247,1,0.1250002384185791,0.16500020027160645,0.06406271457672119,-0.22562479972839267,1.1100001335144043,4,0.0838117338077009,1.1839076931846333,6.614999771118164,-1.4827386628958532,6.672500133514403,-1.1111134658585151,6.664999961853027,0.0838117338077009 4644,2004-01-05,6.764999866485597,6.807499885559082,6.5250000953674325,6.570000171661378,4607600.0,0.03559128721948657,1.017857568605018,-1.2999971389788698,52.68934045521781,48.662650900478766,-0.12861428900376648,-0.1260737140554662,-0.16223478434324967,-0.4370101157194419,12.485091127783422,0.2824997901916495,-0.03628617781192922,0.12374989986419749,-0.019618815302324677,0.26711861503071965,0.052065542280936405,0.19543425744745857,-0.312066180840322,78.57139613353283,30.364784279752584,0.07168435758326087,1,-0.10999989509582608,-0.06749987602233976,-0.15843737125396817,-0.4499998092651376,0.9475002288818359,0,0.04434592707401075,-1.3611144224834233,6.53249979019165,1.1839076931846333,6.614999771118164,-1.4827386628958532,6.672500133514403,0.04434592707401075 4645,2004-01-06,6.84499979019165,6.867499828338622,6.670000076293945,6.682499885559082,2869200.0,0.011825561756827252,-1.106669379347167,0.8333341484408623,64.53141672330645,50.67007082718475,-0.19283652424389963,-0.19790916690923588,-0.23413240753698794,-0.5058326241240856,12.049269690380223,0.19749975204467685,-0.02778142168032005,0.1921248435974121,0.023153383457027665,0.36109630373779655,0.10763911352721944,0.2766105736676048,-0.3843747763519323,93.5714159206436,39.08216319028409,0.08448573007019229,1,-0.1724998950958252,-0.14749979972839355,-0.23843729496002197,-0.5299997329711914,0.8600001335144043,1,0.026661850692493827,1.017857568605018,6.764999866485597,-1.3611144224834233,6.53249979019165,1.1839076931846333,6.614999771118164,0.026661850692493827 4646,2004-01-07,6.925000190734862,6.940000057220459,6.767499923706055,6.827499866485597,4134000.0,0.011687421913123552,1.7058832329170828,0.6000023475073764,66.62947055788209,52.77990477113374,-0.25891288904403886,-0.27061785790745585,-0.30445027952695636,-0.5746158277947551,11.818876017692842,0.1725001335144043,-0.023551287695636525,0.25868773460388095,0.05041243228733805,0.46696303692042385,0.15455008344560994,0.36282538576215195,-0.44810018431518817,96.44973686497423,38.26574653158757,0.10413765115827135,1,-0.19625020027160556,-0.22750020027160556,-0.3146876096725455,-0.6062500476837149,0.5999999046325701,2,0.04873640566563808,-1.106669379347167,6.84499979019165,1.017857568605018,6.764999866485597,-1.3611144224834233,6.53249979019165,0.04873640566563808 4647,2004-01-08,7.012499809265138,7.239999771118164,6.960000038146973,7.239999771118164,5474800.0,0.012635323627476991,1.461536526780437,-2.3333251822979406,64.27717207514917,55.13339376638801,-0.32142611580780756,-0.341670417515604,-0.38181664399243687,-0.6515130161353486,12.040764286061433,0.31499958038330167,0.012201464795144723,0.32462487220764213,0.06942231480911332,0.579827429606171,0.19702359350837728,0.452226150906907,-0.5078137997974164,68.51210935643812,11.743000663854403,0.12760127869926446,1,-0.13374996185302823,-0.20437502861023038,-0.34843719005584806,-0.6399996280670175,0.752500057220459,3,0.07700534424821814,1.7058832329170828,6.925000190734862,-1.106669379347167,6.84499979019165,1.017857568605018,6.764999866485597,0.07700534424821814 4648,2004-01-09,7.0275001525878915,7.1500000953674325,6.882500171661378,6.882500171661378,4017200.0,0.002139086450018146,-2.689654605425421,-0.6373626603954735,63.40269820770069,56.37176843538551,-0.29537531036791886,-0.33796634667044945,-0.3867840667152276,-0.6572129852311699,12.625501388897934,0.2674999237060547,0.028337345140085013,0.31675021648407053,0.026434542462426158,0.6070658905057149,0.1715923794732479,0.46190805349489317,-0.4639890421881345,70.27976015413526,16.020148767232186,0.14515783701082224,1,-0.14875030517578214,-0.2193753719329843,-0.36343753337860196,-0.6549999713897714,0.7725000381469709,4,0.0825328937904708,1.461536526780437,7.012499809265138,1.7058832329170828,6.925000190734862,-1.106669379347167,6.84499979019165,0.0825328937904708 4649,2004-01-12,6.982500076293945,7.052499771118164,6.897500038146973,7.03249979019165,3773200.0,-0.006403425872196555,2.4444509200341207,-0.3448256584464314,69.8113217247354,58.5274358307151,-0.22373808312279309,-0.2892900036134787,-0.32835974863076167,-0.602720534880989,12.47767329260816,0.1549997329711914,0.04531141258177218,0.26000013351440465,-0.054586137083944664,0.574586404112754,0.10270699821523,0.4172932688135793,-0.3648698730367155,54.824590756381255,0.2386972446680744,0.15729313529917457,1,-0.10375022888183594,-0.17437529563903809,-0.31843745708465576,-0.6099998950958252,0.6174998283386222,0,0.09452199644835702,-2.689654605425421,7.0275001525878915,1.461536526780437,7.012499809265138,1.7058832329170828,6.925000190734862,0.09452199644835702 4650,2004-01-13,7.012499809265138,7.065000057220459,6.9000000953674325,6.914999961853027,6669200.0,0.004296417134751485,-1.5882432139304448,-1.9500081062780916,69.23075713853801,60.156607646039944,-0.22267814853826007,-0.31091370691678755,-0.3420532168693704,-0.6219591315608568,12.220911397758307,0.16499996185302646,0.07716716106005794,0.2745623826980603,-0.06542632514321856,0.6145510905393392,0.10456802877742088,0.44455673661869977,-0.34508004057903285,51.85184437644836,-1.7147866600124928,0.16999435392063966,1,-0.13374996185302823,-0.20437502861023038,-0.31343722343444913,-0.6399996280670175,0.6550002098083487,1,0.0998217903945513,2.4444509200341207,6.982500076293945,-2.689654605425421,7.0275001525878915,1.461536526780437,7.012499809265138,0.0998217903945513 4651,2004-01-14,7.117499828338622,7.175000190734862,7.0250000953674325,7.0999999046325675,5171200.0,0.014973265159273996,1.2641413014531497,0.17948667788254463,74.24241913397715,62.610977359996404,-0.2882268466059257,-0.3903453375857273,-0.4287070820753671,-0.7172944580360392,13.142518940647122,0.1625003814697248,0.09447257485615346,0.3506249189376822,-0.015494999006821608,0.716744836882186,0.1675649599654303,0.5336848779099341,-0.404273659457953,65.73424334861404,10.558744628915427,0.1830599589722519,1,-0.23874998092651278,-0.30937504768371493,-0.4184372425079337,-0.744999647140502,0.5824999809265154,2,0.08254304313830496,-1.5882432139304448,7.012499809265138,2.4444509200341207,6.982500076293945,-2.689654605425421,7.0275001525878915,0.08254304313830496 4652,2004-01-15,7.197500228881836,7.227499961853027,7.057499885559082,7.059999942779541,4523600.0,0.011239958197777344,-1.3859592765480433,7.857193460490463,81.49997568132812,67.36828574420387,-0.3094523779614615,-0.4422191153093298,-0.49771740660145447,-0.7850709560961437,14.94993637638245,0.1700000762939453,0.11867357627284658,0.39837529659271276,-0.0004092275587908034,0.7971598207442163,0.19898303451696098,0.5977675586684645,-0.44213217182216713,91.30441993761029,30.977155355473357,0.199392262075752,1,-0.3150002956390381,-0.3893754482269287,-0.49843764305114746,-0.8250000476837158,0.6849999427795419,3,0.045501890388473853,1.2641413014531497,7.117499828338622,-1.5882432139304448,7.012499809265138,2.4444509200341207,6.982500076293945,0.045501890388473853 4653,2004-01-16,7.137499809265138,7.232500076293945,7.070000171661378,7.114999771118164,4474800.0,-0.008336285892139528,-1.8889067851209143,0.16363630058365392,74.61135364705717,69.80406498774158,-0.17277701665820455,-0.3676966835165203,-0.42530354674207604,-0.7141292552034955,16.29784966096437,0.16249990463256747,0.1385769482491126,0.3171873807907115,-0.10673383041184437,0.7411085919932674,0.10522677518943357,0.5291479863919895,-0.34336121508078943,71.64171456388647,9.763118828674436,0.2119606056012781,1,-0.18249988555908292,-0.3293750286102304,-0.42156219482421964,-0.7649996280670175,0.8800001144409171,4,0.08791594731896257,-1.3859592765480433,7.197500228881836,1.2641413014531497,7.117499828338622,-1.5882432139304448,7.012499809265138,0.08791594731896257 4654,2004-01-20,7.03000020980835,7.1624999046325675,6.927499771118164,7.122499942779541,4556400.0,-0.015061240256321051,1.7246446519496637,-4.111092273131699,67.0560684149192,70.08458184236521,-0.02652319494681965,-0.2513255434086874,-0.3077538357951033,-0.5966215371755048,17.18496863931158,0.2350001335144034,0.16610144528376036,0.19587526321411097,-0.23682527587723268,0.6285758023054546,-0.020475006331561296,0.41222553275978324,-0.20019272146929623,39.097781022023256,-21.888652095107886,0.21635026954567185,1,-0.026250362396240234,-0.22187542915344238,-0.2990626096725464,-0.6575000286102295,1.0124993324279767,1,0.10953057723272885,-1.8889067851209143,7.137499809265138,-1.3859592765480433,7.197500228881836,1.2641413014531497,7.117499828338622,0.10953057723272885 4655,2004-01-21,7.114999771118164,7.164999961853027,6.927499771118164,6.952499866485597,3794400.0,0.012090975643389346,-1.2352949096253745,-1.7567607971709203,69.28102130785884,70.37919859236263,-0.07732735377576994,-0.3129930483817489,-0.38807685248645996,-0.6719352164395671,18.873124701080684,0.23750019073486328,0.22238902388016513,0.25587482452392596,-0.18127290867417578,0.6930225577220277,0.037300957924874645,0.4744486911229773,-0.25237690015678194,61.47534832528704,0.8262269483227342,0.218573866599051,1,-0.053749799728393555,-0.30687499046325684,-0.38406217098236084,-0.7106246948242188,0.8975000381469744,2,0.06816586776055278,1.7246446519496637,7.03000020980835,-1.8889067851209143,7.137499809265138,-1.3859592765480433,7.197500228881836,0.06816586776055278 4656,2004-01-22,7.09499979019165,7.199999809265138,7.050000190734862,7.0900001525878915,3079200.0,-0.0028109601644260573,-2.5294210045047,0.03076701869495666,71.62161988006899,71.19524834846484,-0.034282104092064,-0.27292281367397475,-0.3612393575993327,-0.6457601331761786,20.70743202445649,0.1499996185302752,0.24788906918832954,0.214249849319458,-0.22472956398668487,0.6532292626256009,-0.005239857333613429,0.43373955597252944,-0.202186767217726,54.917984090852244,-9.441670952836404,0.2194897066530716,1,-0.03749966621398926,-0.28687500953674316,-0.36999964714050293,-0.6874997615814209,1.1174998283386213,3,0.08069066184797902,-1.2352949096253745,7.114999771118164,1.7246446519496637,7.03000020980835,-1.8889067851209143,7.137499809265138,0.08069066184797902 4657,2004-01-23,7.005000114440918,7.184999942779541,6.887499809265138,7.03000020980835,3031200.0,-0.012684944103190876,-1.2884563539295948,-5.000381497378094,71.14095735261672,72.05505492012217,0.060951572915332264,-0.162300506321988,-0.2649040293925973,-0.5498863404258749,21.65204468566525,0.2975001335144034,0.2522089824488729,0.10587515830993688,-0.32082664823001306,0.5325769648498868,-0.10747574496003764,0.3192260615799114,0.2349996566772461,34.05803311044076,-36.277196501348016,0.21335090326997483,1,0.05499982833862305,-0.19687533378601074,-0.3062499761581421,-0.5193750858306885,1.0450000762939435,4,0.09921480135188965,-2.5294210045047,7.09499979019165,-1.2352949096253745,7.114999771118164,1.7246446519496637,7.03000020980835,0.09921480135188965 4658,2004-01-26,7.0,7.074999809265138,6.8499999046325675,6.977499961853027,4737200.0,-0.0007137921997474317,1.6086997384992114,-0.8999980926586432,63.20225667237257,71.32071435874853,0.0688845005868215,-0.12989713730117458,-0.25538970424487406,-0.5414165418275356,22.56052400644812,0.22499990463257014,0.24729266223855184,0.07925004959106463,-0.31961715740905206,0.4781172565911813,-0.12018355390899416,0.2786836530911234,0.23294977188110355,42.8571817826358,-25.34417484009193,0.1994336035000585,1,0.041249990463256836,-0.1412501335144043,-0.3481251001358032,-0.4187498092651376,0.9299998283386222,0,0.12607145309448264,-1.2884563539295948,7.005000114440918,-2.5294210045047,7.09499979019165,-1.2352949096253745,7.114999771118164,0.12607145309448264 4659,2004-01-27,6.855000019073486,7.0275001525878915,6.8375000953674325,6.927499771118164,3751600.0,-0.020714282989501953,-2.5348979564679905,-3.2222057389903784,50.523572234593914,69.24213825831029,0.2166831777751952,0.03189941048239575,-0.11020757633586697,-0.3938546127969076,23.283400455652377,0.19000005722045898,0.236871642970236,-0.07537493705749476,-0.45691713573612436,0.30616726162113483,-0.2661460363968091,0.11539616228181959,0.3626317581176757,4.827568970438459,-57.67930631906021,0.19077109933931477,1,0.18000006675720215,0.003749847412109375,-0.20312511920928955,-0.2668750286102295,0.5799999237060547,1,0.16958423069263406,1.6086997384992114,7.0,-1.2884563539295948,7.005000114440918,-2.5294210045047,7.09499979019165,0.16958423069263406 4660,2004-01-28,6.702499866485597,6.957499980926514,6.675000190734862,6.949999809265138,4745600.0,-0.02224655757309557,1.1523770079363995,3.4138039896608197,39.172730196401396,65.34550615413522,0.35826034213293045,0.19747779789335773,0.042278009807855454,-0.2368989483630024,23.73817979604647,0.2824997901916513,0.22227911902497777,-0.2297500848770131,-0.6061349638366611,0.1466347940826349,-0.4179425243568371,-0.04155764539718909,0.49232400979614166,5.238037282335354,-50.7869395349219,0.1881924394798242,1,0.2512502670288077,0.1562499999999991,-0.050624966621399814,-0.11437487602233976,0.7550001144409171,2,0.19992535657495636,-2.5348979564679905,6.855000019073486,1.6086997384992114,7.0,-1.2884563539295948,7.005000114440918,0.19992535657495636 4661,2004-01-29,6.925000190734862,6.957499980926514,6.732500076293945,6.760000228881836,4040800.0,0.03319661748325142,-1.0454511957760948,-0.6666666666666631,46.23657678203722,61.42735072088067,0.11799028582345539,-0.005413491152981287,-0.17321900000443957,-0.45089028249796836,24.235341764126,0.2550001144409171,0.20981281116541162,-0.019874763488770597,-0.3759664927952109,0.3362169658176697,-0.19792062814199074,0.15817110116444955,0.2282377907031261,49.019631675840245,-5.201672371779729,0.1780458646532202,1,0.028749942779541904,-0.06625032424926669,-0.27281272411346347,-0.3175001144409171,0.419999599456788,3,0.15703965178012136,1.1523770079363995,6.702499866485597,-2.5348979564679905,6.855000019073486,1.6086997384992114,7.0,0.15703965178012136 4662,2004-01-30,6.9625000953674325,7.014999866485597,6.8375000953674325,6.954999923706055,2629600.0,0.005415148534254621,2.155559511547916,0.045455596335583465,47.2573814194457,58.388020473368286,0.04877972641815553,-0.016384761477254983,-0.20257126832733885,-0.47983622025056505,24.060803930999136,0.17749977111816406,0.1966541620659168,0.00025012493133669267,-0.3201974087941162,0.32069765865678956,-0.15997364193138974,0.16047389179406313,0.15247886281430567,71.87504470352634,18.871859179379626,0.16022376686272646,1,-0.02500009536743253,-0.10375022888183683,-0.3103126287460336,-0.3550000190734872,0.2975001335144034,4,0.17953314269891907,-1.0454511957760948,6.925000190734862,1.1523770079363995,6.702499866485597,-2.5348979564679905,6.855000019073486,0.17953314269891907 4663,2004-02-02,7.079999923706055,7.307499885559082,7.050000190734862,7.1875,5797600.0,0.01687609719629335,-2.074631624496095,-14.333015449168625,53.87673443633474,56.923650031303346,-0.08686946253513561,-0.09566917454266566,-0.30865732598555873,-0.5849383064219653,24.95654248665741,0.3449997901916495,0.1693953008906668,0.09037494659423828,-0.1617542885009362,0.34250418168941277,-0.035689670953349406,0.21643956414182597,-0.4049997329711923,64.0316092300641,10.793729009929052,0.1260646175475873,2,-0.08874988555908203,-0.16750001907348633,-0.42781245708465576,-0.4724998474121094,0.04500007629394531,0,0.1370056889098179,2.155559511547916,6.9625000953674325,-1.0454511957760948,6.925000190734862,1.1523770079363995,6.702499866485597,0.1370056889098179 4664,2004-02-03,7.065000057220459,7.179999828338622,7.0,7.047500133514403,2941600.0,-0.002118625232660154,-2.199991522909322,-0.16278987242952514,52.112686326304,55.01605725557503,-0.07418400052142715,-0.06012427212331062,-0.2798857107040025,-0.557402263777119,25.375811774783486,0.17999982833862216,0.12427288473139786,0.06037507057189906,-0.1702663347611244,0.2910164759049225,-0.05494563209461223,0.17569577323841035,-0.3773498725891118,61.66008769284591,7.906213019490771,0.11532070266651169,2,-0.07375001907348633,-0.15250015258789062,-0.41281259059906006,-0.45749998092651367,-0.02500009536743164,1,0.12243450305908055,-2.074631624496095,7.079999923706055,2.155559511547916,6.9625000953674325,-1.0454511957760948,6.925000190734862,0.12243450305908055 4665,2004-02-04,7.0275001525878915,7.114999771118164,6.947500228881836,6.992499828338622,4750000.0,-0.0053078420847629815,-1.6800028991809814,2.000027247956403,46.17022563128189,52.18812456126535,-0.05632428549212687,-0.00869675507613099,-0.23275531531658622,-0.5098720027819619,25.39885953167616,0.16749954223632812,0.08974681831168052,0.013750147819520109,-0.20440294934684466,0.23190324498588488,-0.09532640076366228,0.1228266964027025,-0.3274529739379899,51.30437811291855,-0.8954754202106088,0.10907654858318233,2,-0.03625011444091886,-0.11500024795532315,-0.3753126859664926,-0.4200000762939462,0.21749973297119052,2,0.057986450564726955,-2.199991522909322,7.065000057220459,-2.074631624496095,7.079999923706055,2.155559511547916,6.9625000953674325,0.057986450564726955 4666,2004-02-05,7.262499809265138,7.372499942779541,7.1599998474121085,7.1599998474121085,5612400.0,0.033440007338983335,-3.1463448673693852,2.9285432078581057,52.4435951398425,50.110639870957094,-0.2962156352616274,-0.22884854936276078,-0.4585801871698436,-0.7333330426129887,25.452496162225557,0.3449997901916495,0.07451222218851772,0.23187482357025235,-0.0084586341116486,0.4722082812521533,0.11170809472930188,0.35204155241120283,-0.5503035764770523,79.43922151632489,30.856269093548107,0.12016672884095057,2,-0.23874974250793546,-0.31749987602233976,-0.6103123426437387,-0.6549997329711923,-0.17499971389770508,3,0.026850282517405955,-1.6800028991809814,7.0275001525878915,-2.199991522909322,7.065000057220459,-2.074631624496095,7.079999923706055,0.026850282517405955 4667,2004-02-06,7.552499771118164,7.5999999046325675,7.262499809265138,7.329999923706055,7050400.0,0.03993114898028072,1.1259840864103718,2.1707310265260746,63.301293513724666,50.121643964440665,-0.5591903264129625,-0.5020596511021616,-0.7416491953809148,-1.0101505848136565,24.59946645627642,0.33750009536742986,0.05486947232938544,0.4948747873306276,0.16027193290977415,0.8294776417514811,0.32757336012020044,0.6621762145410548,-0.8138913899304203,92.72028243389512,45.11035166425823,0.16730142721042696,2,-0.41499972343444913,-0.49374985694885254,-0.8749997615814209,-0.9449996948242188,-0.3274998664855966,4,-0.027474344550134644,-3.1463448673693852,7.262499809265138,-1.6800028991809814,7.0275001525878915,-2.199991522909322,7.065000057220459,-0.027474344550134644 4668,2004-02-09,7.607500076293945,7.65749979019165,7.4375,7.572500228881836,5114000.0,0.00728239746343462,2.2592736494839536,0.15730279287465496,69.15423436360794,52.19171753433111,-0.5799414526444284,-0.5390154946706271,-0.7893798111881596,-1.0540096827055763,24.3203396389971,0.2199997901916504,0.03565114768218969,0.520875096321106,0.10628825068840797,0.9354619419538039,0.31358167350475696,0.728168519137455,-0.8172082036995123,92.95778242377149,42.442327577171426,0.20729342281634908,2,-0.4412500858306885,-0.5200002193450928,-0.9300000667572021,-1.0,-0.252500057220459,0,-0.04567858612252507,1.1259840864103718,7.552499771118164,-3.1463448673693852,7.262499809265138,-1.6800028991809814,7.0275001525878915,-0.04567858612252507 4669,2004-02-10,7.642499923706055,7.672500133514403,7.5,7.59250020980835,3384400.0,0.0046007028670527195,2.136362257084309,1.4285694822888284,68.096066280224,55.405421543644735,-0.5492460648575044,-0.5502459796607866,-0.8162713021203905,-1.0757553854149888,24.04185532951779,0.1725001335144034,0.025165376422663144,0.5228749513626099,0.043222518582703096,1.0025273841425166,0.28304873497265604,0.7627011677525637,-0.7828314177038447,95.86203948212201,44.80244801083691,0.2398262163899534,2,-0.4399998188018799,-0.5437498092651367,-0.9649999141693115,-1.0349998474121094,-0.38499975204467685,1,-0.06771343524660511,2.2592736494839536,7.607500076293945,1.1259840864103718,7.552499771118164,-3.1463448673693852,7.262499809265138,-0.06771343524660511 4670,2004-02-11,7.7125000953674325,7.727499961853027,7.487500190734862,7.642499923706055,5030400.0,0.009159329062502941,3.8000000000000176,1.4000114441572986,70.4809429579283,58.09924000763263,-0.5150769528512233,-0.5956545242268421,-0.8766586619235186,-1.13355651944505,23.75807474451071,0.23999977111816495,0.033255110307713664,0.5578751087188731,0.013363592587313455,1.1023866248504328,0.28561935065309285,0.8301308667846534,-0.7715484266140029,97.35685225361193,44.85266812838647,0.2722557580657799,2,-0.43000006675720304,-0.5137500762939462,-1.0362501144409189,-1.1050000190734872,-0.4524998664855966,2,-0.08719612644392016,2.136362257084309,7.642499923706055,2.2592736494839536,7.607500076293945,1.1259840864103718,7.552499771118164,-0.08719612644392016 4671,2004-02-12,7.704999923706055,7.75,7.625,7.6525001525878915,3806000.0,-0.0009724695712980402,-1.3255797448590336,0.7499948910429544,74.561393528802,61.13301913089444,-0.4305781271322786,-0.5711676442770468,-0.8641494396516105,-1.1131383909054566,23.070418539459883,0.125,0.06950759185542399,0.5209999322891239,-0.07594266991650578,1.1179425344947536,0.22252863118630906,0.8194712333919387,-0.6696624597806737,90.7692187307431,34.44741824790226,0.298471301102815,2,-0.3562498092651367,-0.49249982833862305,-1.0199999809265137,-1.0974998474121094,-0.5374999046325684,3,-0.05970149807940761,3.8000000000000176,7.7125000953674325,2.136362257084309,7.642499923706055,2.2592736494839536,7.607500076293945,-0.05970149807940761 4672,2004-02-13,7.5250000953674325,7.75,7.447500228881836,7.682499885559082,5135200.0,-0.023361431553660994,1.0683743684964715,-3.000009082652168,66.40625395812124,62.525187966648495,-0.18148132652904803,-0.3851196205509355,-0.6729888217393718,-0.9188209139994639,21.749392098868057,0.30249977111816406,0.13301066825802543,0.32462511062622124,-0.29153502584094504,0.9407852470933875,0.016545042392638543,0.6327051788598039,-0.3896098763916047,28.000030517578413,-28.78465381092313,0.30808006823358297,2,-0.17624998092651456,-0.3125000000000009,-0.8118751049041757,-0.9175000190734872,-0.40000009536743253,4,-0.058139534146894656,-1.3255797448590336,7.704999923706055,3.8000000000000176,7.7125000953674325,2.136362257084309,7.642499923706055,-0.058139534146894656 4673,2004-02-17,7.764999866485597,7.792500019073486,7.554999828338622,7.585000038146973,2724400.0,0.03189365688724899,1.021277070638827,-1.14285757536309,76.84365814905011,65.2730737247314,-0.35100762726839196,-0.6068097245602244,-0.8971163748199649,-1.1442993466579434,20.39272641057674,0.2674999237060538,0.18350860528940593,0.5332498788833631,-0.1314246981947731,1.1979244559614992,0.20091259034429498,0.8655871674224311,-0.543564278166385,92.0289364313488,27.487614605909855,0.3323372885390683,2,-0.39499974250793546,-0.5312497615814218,-0.9215625524520883,-1.0468750000000009,-0.48999977111816406,1,-0.06954281663077877,1.0683743684964715,7.5250000953674325,-1.3255797448590336,7.704999923706055,3.8000000000000176,7.7125000953674325,-0.06954281663077877 4674,2004-02-18,7.800000190734862,7.84250020980835,7.679999828338622,7.679999828338622,4473600.0,0.004507446857833219,-1.7083315120858134,0.6666693157645132,84.78606710421835,69.5637227772799,-0.3026061476844415,-0.6125727392561826,-0.9165985551352733,-1.1629903379519648,20.152237281330258,0.16250038146972745,0.23644112736478728,0.5297502040863025,-0.17378578469959916,1.233286192872204,0.17798220969335166,0.8815181984792533,-0.4871942934949667,89.24050098083575,16.487292735480793,0.35176799439295076,2,-0.2987501621246329,-0.541249990463256,-0.9565628767013541,-1.0818753242492667,-0.3125,2,-0.05705130266406455,1.021277070638827,7.764999866485597,1.0683743684964715,7.5250000953674325,-1.3255797448590336,7.704999923706055,-0.05705130266406455 4675,2004-02-19,7.5999999046325675,7.925000190734862,7.5999999046325675,7.8499999046325675,3323600.0,-0.025641061693801315,-1.6000022888183594,-2.0833270417509406,71.70417326087046,71.70378701294968,-0.014367443948223091,-0.39460611167453585,-0.6995380351330729,-0.9469396567353394,19.98838191457367,0.3250002861022949,0.2707563018613097,0.3054999113082877,-0.40885586592530654,1.0198556885418828,-0.051677977308509426,0.6626777999250848,-0.19184903113035023,31.937107420685123,-42.008152404029715,0.35717788861679745,2,-0.006249904632567471,-0.2999997138977051,-0.7565625905990592,-0.8818750381469718,-0.19999980926513494,3,-0.04506575490381515,-1.7083315120858134,7.800000190734862,1.021277070638827,7.764999866485597,1.0683743684964715,7.5250000953674325,-0.04506575490381515 4676,2004-02-20,7.667500019073486,7.75,7.442500114440918,7.5974998474121085,5456400.0,0.008881594116833424,1.617018815780663,-0.28000068664551137,72.2397446920655,72.69694825498755,-0.020536336433011115,-0.4395529338509334,-0.7502522162801011,-0.9967162162566208,19.31088327232896,0.30749988555908203,0.31527420339247225,0.34437501430511475,-0.38209963128770674,1.0708496598979353,-0.018862308491295998,0.7076123371015255,0.25750017166137606,46.63209721349265,-26.435934818741266,0.3632373227964104,2,0.013750076293945312,-0.36749982833862394,-0.824062705039978,-0.9493751525878906,-0.17999982833862394,4,-0.0531463696352088,-1.6000022888183594,7.5999999046325675,-1.7083315120858134,7.800000190734862,1.021277070638827,7.764999866485597,-0.0531463696352088 4677,2004-02-23,7.699999809265138,7.804999828338622,7.632500171661378,7.632500171661378,5754000.0,0.004238642335938181,-4.111128379380691,0.9642781724920008,70.66666285196945,72.8649958648055,-0.033428265776455746,-0.43986766390717147,-0.7628244952611691,-1.0097862887531708,19.858557395255914,0.17249965667724432,0.37804625010976345,0.3421248197555551,-0.3867626734619245,1.0710123129730356,-0.022318926853184706,0.7065685663642949,0.2250003814697248,53.36780396016931,-19.982260601980357,0.3644437466087401,2,-0.016249656677246982,-0.3999996185302752,-0.8565624952316293,-0.9818749427795419,-0.0899996757507342,0,-0.06915581862104891,1.617018815780663,7.667500019073486,-1.6000022888183594,7.5999999046325675,-1.7083315120858134,7.800000190734862,-0.06915581862104891 4678,2004-02-24,7.882500171661378,7.977499961853027,7.707499980926514,7.75,5849200.0,0.02370134635284593,-1.482756050345186,1.9629760449854254,74.5127397696656,73.57795958585456,-0.19312693358752409,-0.5827408462066552,-0.9225031369508372,-1.171119430606848,20.897513049520093,0.27750015258788974,0.42378163515805944,0.48050017356872665,-0.26385152462723926,1.2248518717646935,0.10832432447074325,0.85267602266671,-0.4400000572204599,82.24302480623487,7.107981489863448,0.37217584909798324,2,-0.17250013351440519,-0.5562500953674325,-1.0371878147125253,-1.1643753051757821,-0.22500038146972745,1,-0.09609897306246695,-4.111128379380691,7.699999809265138,1.617018815780663,7.667500019073486,-1.6000022888183594,7.5999999046325675,-0.09609897306246695 4679,2004-02-25,8.017499923706055,8.079999923706055,7.817500114440918,7.8400001525878915,5028400.0,0.0171265143171222,-1.359550465479109,1.3396191785455789,78.04531383983785,74.41844523940006,-0.3009913610998778,-0.6600233021892912,-1.038364148548819,-1.2876444590433493,22.190209569883102,0.2624998092651367,0.43289679939417347,0.5573749303817745,-0.18868041825691506,1.3034302790204642,0.18434725606242974,0.9304026047011194,-0.5642998123168947,90.19607549811734,11.548980135006062,0.3730276743193447,2,-0.25624990463256836,-0.6399998664855957,-1.1359375715255737,-1.265625,-0.4074997901916513,2,-0.0926098952796004,-1.482756050345186,7.882500171661378,-4.111128379380691,7.699999809265138,1.617018815780663,7.667500019073486,-0.0926098952796004 4680,2004-02-26,8.042499542236326,8.072500228881836,7.96750020980835,8.017499923706055,4254400.0,0.0031181314335100296,1.4705598563895435,0.14084310291098456,75.08037234381818,74.47610955217964,-0.3064883418675777,-0.610802383276356,-1.0421295266133601,-1.2947545325845713,24.2338995509799,0.10500001907348633,0.4301504794777893,0.5153745651245103,-0.18338035708113765,1.2141294873301582,0.16599710402168633,0.8647520262273343,-0.5642274383544903,94.11758546046374,14.927479638498781,0.3493774611028238,2,-0.28124952316284,-0.6649994850158674,-1.136562228202818,-1.2343747615814191,-0.36749935150146396,3,-0.06900831620652337,-1.359550465479109,8.017499923706055,-1.482756050345186,7.882500171661378,-4.111128379380691,7.699999809265138,-0.06900831620652337 4681,2004-02-27,8.012499809265138,8.125,7.889999866485597,8.005000114440918,6688400.0,-0.0037301504107821737,1.021505861506018,0.299992370489144,67.7606181871206,74.62659446651288,-0.2551102097937159,-0.5219112035655016,-0.9854870929037505,-1.249592455500883,26.210977431804437,0.2350001335144034,0.4284622429567424,0.43099985122680806,-0.23913435285153462,1.1011340553051499,0.09593274918763672,0.7660669532659794,-0.5101585925903338,77.15731371635908,-0.30804253744345544,0.33506710203917095,2,-0.2287497520446795,-0.6124997138977069,-1.0778124332427996,-1.2043750286102313,-0.22749996185303,4,-0.07644302383501478,1.4705598563895435,8.042499542236326,-1.359550465479109,8.017499923706055,-1.482756050345186,7.882500171661378,-0.07644302383501478 4682,2004-03-01,8.212499618530272,8.215000152587889,8.005000114440918,8.085000038146973,6555200.0,0.024960975229461724,2.1697963825331485,17.000635808744466,71.00693467130354,73.97806963565216,-0.38815068527296415,-0.6571553133129315,-1.1564141299014814,-1.4329732884651456,28.386435636888805,0.21000003814697088,0.4219729160385368,0.5684996843337995,-0.09164449380476114,1.2286438624723592,0.23842759526451918,0.8985717734030798,-0.672798874855955,99.50728409619423,23.01013357952094,0.33007208906928,3,-0.38374948501586825,-0.7674994468688965,-1.2796871662139875,-1.4043748378753644,-0.379999637603758,0,-0.08827999530856079,1.021505861506018,8.012499809265138,1.4705598563895435,8.042499542236326,-1.359550465479109,8.017499923706055,-0.08827999530856079 4683,2004-03-02,8.050000190734862,8.215000152587889,8.012499809265138,8.159999847412111,4315200.0,-0.019786841442129832,-1.189187935274017,-0.8627452447024552,62.998420580637415,71.55722002192095,-0.20224021134787673,-0.440863165212364,-0.9713291382689686,-1.2551300648819117,29.194384863753385,0.20250034332275035,0.40792271184527884,0.35750024318694873,-0.2698918974686322,0.9848923838425296,0.04380417285915783,0.6711963135147387,-0.45627549434745873,58.4905796180023,-14.914397295430348,0.3136960703277903,3,-0.2212500572204581,-0.6050000190734863,-1.1159378290176374,-1.2418754100799543,-0.20000028610229403,1,-0.0546583909062357,2.1697963825331485,8.212499618530272,1.021505861506018,8.012499809265138,1.4705598563895435,8.042499542236326,-0.0546583909062357 4684,2004-03-03,7.929999828338622,8.069999694824219,7.8499999046325675,7.9650001525878915,4252800.0,-0.014906876963102889,-1.2564061181821402,0.3181857589970842,56.723332926510736,69.89268220699209,-0.0691298876558255,-0.26639470094714657,-0.8309614769452915,-1.1211262901873402,29.9990707625252,0.21999979019165128,0.41696328517705883,0.1942498922348017,-0.36675261588526364,0.7552524003548662,-0.08625136182523097,0.4747511462948344,-0.2865730954551804,21.917772427334693,-46.455725928871786,0.28050125406003235,3,-0.10124969482421875,-0.484999656677247,-0.9799998998641959,-1.121875047683715,-0.30749988555908114,2,-0.03436318336012645,-1.189187935274017,8.050000190734862,2.1697963825331485,8.212499618530272,1.021505861506018,8.012499809265138,-0.03436318336012645 4685,2004-03-04,7.434999942779541,7.6525001525878915,7.2249999046325675,7.3125,32860400.0,-0.062421172291851956,-1.8739499569644589,-3.499965940518344,43.58669594289546,66.70901012375097,0.4470114046397793,0.2747878740061651,-0.3164532907818227,-0.6189907262317167,30.982051729439693,0.7049999237060547,0.37253537173803775,-0.3211249828338625,-0.7969551417726528,0.15470517610492784,-0.5590400623032572,-0.08320990336446776,0.7800002098083478,21.212119752565034,-42.497307201869035,0.2379150794693951,3,0.2850000858306867,0.010000228881834161,-0.4881249666213989,-0.6268751621246338,0.29250001907348633,3,0.023537349304866284,-1.2564061181821402,7.929999828338622,-1.189187935274017,8.050000190734862,2.1697963825331485,8.212499618530272,0.023537349304866284 4686,2004-03-05,7.457499980926514,7.517499923706055,7.272500038146973,7.297500133514403,7165600.0,0.0030262324573147037,-1.333331819564852,1.3061218134612238,48.26700540276898,64.22015929606204,0.4376095187183706,0.28210971658540274,-0.3203126625735475,-0.632714760720134,30.930586263747117,0.24499988555908203,0.31180017468997967,-0.3083749532699587,-0.7482500466632036,0.13150014012328626,-0.5283124999665816,-0.08843740657333576,0.7377001667022682,23.484850309293954,-42.89334681751641,0.21993754669662263,3,0.26250004768371404,0.01625013351440341,-0.5512499809265137,-0.6493752002716064,0.09499979019165039,4,0.029165298071020196,-1.8739499569644589,7.434999942779541,-1.2564061181821402,7.929999828338622,-1.189187935274017,8.050000190734862,0.029165298071020196 4687,2004-03-08,7.34499979019165,7.5250000953674325,7.324999809265138,7.360000133514403,4922000.0,-0.015085510026496385,-6.272697322791191,-0.09375223517630464,38.46153443079247,60.21446981396503,0.5525654313917485,0.39870951322639137,-0.1892887862673689,-0.5138598353732302,30.10895658012368,0.20000028610229492,0.28769836872182175,-0.41050014495849574,-0.8803337278163124,0.05933343789932177,-0.645416936387404,-0.17558335352958743,0.8307963525772077,12.121197525649357,-48.90508588412673,0.23491679142890864,3,0.3750002384185773,0.18125033378601074,-0.4387497901916504,-0.5368750095367432,0.327500343322753,0,0.05990470657439961,-1.333331819564852,7.457499980926514,-1.8739499569644589,7.434999942779541,-1.2564061181821402,7.929999828338622,0.05990470657439961 4688,2004-03-09,7.260000228881836,7.4749999046325675,7.2249999046325675,7.324999809265138,5133600.0,-0.011572438902356486,-2.7036974243772383,4.333206179668445,35.56149009912093,55.49404495388537,0.6034349116158415,0.48100162602131213,-0.08411467880712387,-0.42367377172944565,29.19593665546147,0.25,0.25362090811005,-0.4781247138977047,-0.9944090648645094,0.03815963706909997,-0.7362668893811071,-0.21998253841430238,0.8967799891242958,4.14205123546009,-51.11292238957715,0.25814217548340246,3,0.4599997997283918,0.32124996185302646,-0.3618752956390381,-0.4518754482269287,0.42999982833862305,1,0.07885671267159888,-6.272697322791191,7.34499979019165,-1.333331819564852,7.457499980926514,-1.8739499569644589,7.434999942779541,0.07885671267159888 4689,2004-03-10,7.125,7.335000038146973,7.125,7.309999942779541,6347200.0,-0.018595072262501566,-1.2702713848644107,2.8461713397009456,36.842099701560464,51.24534799363451,0.668857772305139,0.6063311221020804,0.06684474146816388,-0.2829420351830594,28.306432339343313,0.21000003814697266,0.21723502918048165,-0.5872499465942385,-1.1711565748791664,-0.003343318309310561,-0.879203260736702,-0.29529663245177407,1.0131446117386602,0.0,-55.80015791179946,0.29195331414246406,3,0.5450000762939444,0.4562501907348624,-0.1731250286102295,-0.2831251621246338,0.622499942779541,2,0.10175437258000941,-2.7036974243772383,7.260000228881836,-6.272697322791191,7.34499979019165,-1.333331819564852,7.457499980926514,0.10175437258000941 4690,2004-03-11,7.039999961853027,7.267499923706055,7.012499809265138,7.107500076293945,7870000.0,-0.01192982991536462,-3.163252913562416,0.3648655963172695,32.784623567884935,47.35912636927499,0.6668219965469397,0.6728639795929476,0.16706471044613735,-0.1932453396032301,27.32742454347317,0.2550001144409171,0.1492535398697603,-0.6386249780654909,-1.2953801872998003,0.01813023116881851,-0.967002582682646,-0.31024737344833575,1.057618865416087,5.3658804362893004,-49.46268158756392,0.3283776046171549,3,0.5737500190734863,0.541250228881835,-0.08812499046325684,-0.19812512397766113,0.7300000190734863,3,0.08274147501176854,-1.2702713848644107,7.125,-2.7036974243772383,7.260000228881836,-6.272697322791191,7.34499979019165,0.08274147501176854 4691,2004-03-12,7.244999885559082,7.257500171661378,7.014999866485597,7.039999961853027,4259200.0,0.029119307502396108,1.1086937592516413,-3.0370307577106206,38.59648703480259,43.75796552077488,0.3816362168878822,0.45496112338657646,-0.020261153343779092,-0.3902331287657379,26.22687896648791,0.24250030517578125,0.05954256309591521,-0.4106250524520876,-1.0951241346569365,0.2738740297527613,-0.7528745935545125,-0.06837551134966269,0.7875118006297939,45.36584321975139,-9.2489668132879,0.3422495411024245,3,0.36875009536743164,0.36875009536743164,-0.2931249141693115,-0.4031250476837158,0.3924999237060556,4,0.06659766513670706,-3.163252913562416,7.039999961853027,-1.2702713848644107,7.125,-2.7036974243772383,7.260000228881836,0.06659766513670706 4692,2004-03-15,7.0875000953674325,7.244999885559082,7.042500019073486,7.1599998474121085,5016400.0,-0.021739101819115536,-1.492307511730201,-0.35365745866633547,29.822316288044618,40.071731710486794,0.40540545092258196,0.6092400148401653,0.15530062841613912,-0.22807054704214558,26.244881872556174,0.2024998664855957,-0.02993959472382368,-0.5462498426437365,-1.2748668301979675,0.18236714491049355,-0.910558336420852,-0.18194134886662106,0.8838108782060194,16.216274732378487,-33.46191395386503,0.3643084937771151,3,0.4537496566772452,0.5262498855590811,-0.10312509536743253,-0.21312522888183683,0.5949997901916495,0,0.06560841897620118,1.1086937592516413,7.244999885559082,-3.163252913562416,7.039999961853027,-1.2702713848644107,7.125,0.06560841897620118 4693,2004-03-16,7.2249999046325675,7.4724998474121085,7.0875000953674325,7.202499866485597,10246800.0,0.019400325561195864,-2.049508054312322,-0.31034641515885264,29.911263494985747,37.0926128847618,0.1548573855275146,0.45240555408818306,0.040492597530942476,-0.3574061303820164,25.692622533086446,0.38499975204467596,-0.10113097472894683,-0.3817500352859504,-1.1296541865115453,0.36615411593964353,-0.7557021108987474,-0.007797959673153443,0.6887823990823856,46.19566907503944,1.5748614791935083,0.37395207561279714,3,0.10750007629394709,0.3887500762939462,-0.1268749237060538,-0.2368750572204581,0.5850000381469735,1,0.061937748759678835,-1.492307511730201,7.0875000953674325,1.1086937592516413,7.244999885559082,-3.163252913562416,7.039999961853027,0.061937748759678835 4694,2004-03-17,7.355000019073486,7.4625000953674325,7.2874999046325675,7.4375,4050000.0,0.017993095661851033,1.6415088907522415,-3.6666596024247373,33.45367309404469,35.96672145711172,-0.07295607496989298,0.302886956183297,-0.07233258964364975,-0.4766867276479356,24.930705065211363,0.23750019073486506,-0.20108059532794975,-0.22949991226196254,-0.9796709871808051,0.5206711626568801,-0.6045854497213838,0.14558562519745877,0.5047053349744779,74.4565611750926,34.60564304468171,0.37508553745942114,3,-0.08625006675720126,0.25874996185302734,-0.22812509536743164,-0.33812522888183594,0.5099997520446777,2,0.045547251839324066,-2.049508054312322,7.2249999046325675,-1.492307511730201,7.0875000953674325,1.1086937592516413,7.244999885559082,0.045547251839324066 4695,2004-03-18,7.257500171661378,7.372499942779541,7.170000076293945,7.372499942779541,4323600.0,-0.01325626745877162,2.5217438176902793,1.393936941883641,32.40093286729973,34.203824508726235,-0.003668153919416106,0.3935916003527158,0.03898430685571341,-0.36996335122842083,23.998321190686706,0.2024998664855957,-0.28775182893920537,-0.3098747730255118,-1.0740623138148218,0.45431276776379725,-0.6919685434201668,0.07221899736914317,0.5513728496996171,53.00553339580007,17.13528246067729,0.3820937703946547,3,0.011249780654907227,0.35624980926513583,-0.10687506198883145,-0.2331252098083505,0.5249996185302725,3,0.06751632924949602,1.6415088907522415,7.355000019073486,-2.049508054312322,7.2249999046325675,-1.492307511730201,7.0875000953674325,0.06751632924949602 4696,2004-03-19,7.260000228881836,7.335000038146973,7.237500190734862,7.2874999046325675,5048000.0,0.00034447911282464716,-1.6896601619278342,0.23912809115485456,25.5455778142217,32.76871821799615,-0.04149318944617786,0.3783980349353975,0.04803618062595483,-0.3628921975435162,24.014943141401062,0.09749984741211026,-0.3614253590617498,-0.28699972629547155,-1.0616057340668466,0.48760628147590435,-0.674302730181159,0.10030327759021596,0.5010903997534077,50.58146433422982,21.820642043580307,0.3873030038856879,3,-0.0162503719329834,0.35374975204467773,-0.019375205039978027,-0.20812535285949707,0.617499828338623,4,0.0702478975160068,2.5217438176902793,7.257500171661378,1.6415088907522415,7.355000019073486,-2.049508054312322,7.2249999046325675,0.0702478975160068 4697,2004-03-22,7.167500019073486,7.204999923706055,7.107500076293945,7.112500190734862,5019200.0,-0.012741075329497087,-1.999992664050178,-2.0000173397375733,26.49799880784363,31.761663630076452,0.025905030251977657,0.4521407191414841,0.14843083089941622,-0.2616407168687527,23.992028711511015,0.15250015258789062,-0.37472415269681925,-0.35287494659423846,-1.1418118948297291,0.4360620016412531,-0.7473434207119842,0.04159352752350731,0.5486751603995508,20.779214345252484,-4.046628696922859,0.39446847411774577,3,0.07499980926513672,0.44624996185302734,0.11312508583068848,-0.10437512397766113,0.5900001525878915,0,0.0655737410451247,-1.6896601619278342,7.260000228881836,2.5217438176902793,7.257500171661378,1.6415088907522415,7.355000019073486,0.0655737410451247 4698,2004-03-23,7.125,7.2775001525878915,7.125,7.25,3675600.0,-0.0059295457217145575,-1.4400024414062642,-2.272734366194704,27.638890103057747,30.739084785798376,0.05279317878091039,0.45848788748467406,0.19801062287959326,-0.21078722293516172,23.22015338560593,0.1525001525878915,-0.4057759311914779,-0.35749995708465576,-1.1459692986827115,0.43096938451339906,-0.7517346278836836,0.03673471371437209,0.5489546572605635,4.929555708680708,-19.427048041185643,0.3942346707990276,3,0.11749982833862305,0.48874998092651367,0.1556251049041748,-0.061875104904174805,0.4875001907348624,1,0.0782455979732044,-1.999992664050178,7.167500019073486,-1.6896601619278342,7.260000228881836,2.5217438176902793,7.257500171661378,0.0782455979732044 4699,2004-03-24,7.2750000953674325,7.28249979019165,7.112500190734862,7.192500114440918,4090800.0,0.021052644963850176,2.487193782981468,-0.6599998474121165,44.50172316832256,32.04098474140255,-0.08235197936869376,0.2635202578559417,0.05842999312205244,-0.3496405680166914,22.099722156112684,0.169999599456788,-0.40490743713020816,-0.17037487030029208,-0.9218316262244057,0.5810818856238216,-0.5461032482623489,0.20535350766176474,0.3592672710134055,63.20758621310166,36.86476326883158,0.3757283779620569,3,-0.03125023841857999,0.33874988555908114,0.02687501907348544,-0.19062519073486417,0.33750009536742986,2,0.07353949696203932,-1.4400024414062642,7.125,-1.999992664050178,7.167500019073486,-1.6896601619278342,7.260000228881836,0.07353949696203932 4700,2004-03-25,7.487500190734862,7.497499942779541,7.28249979019165,7.307499885559082,4249200.0,0.029209634719145283,1.150003576282097,2.181822385342277,50.91186049106978,33.409359569876685,-0.25110499185621915,0.007704103270989471,-0.1419336691763844,-0.5485273758620517,20.526666260283065,0.2224998474121085,-0.38500005571803175,0.0698751926422112,-0.627802161040834,0.7675525463252573,-0.27896348419931183,0.41871386948373424,0.10946112221903359,97.4359601363997,67.80977249503988,0.3488386768415229,3,-0.21750020980834872,0.12624979019165128,-0.10750007629394442,-0.3781251907348624,0.1999998092651376,3,0.050417304943835006,2.487193782981468,7.2750000953674325,-1.4400024414062642,7.125,-1.999992664050178,7.167500019073486,0.050417304943835006 4701,2004-03-26,7.4000000953674325,7.497499942779541,7.397500038146973,7.449999809265138,3401200.0,-0.011686156011815996,-2.6363715179940392,-0.2777757173737987,51.69754040312173,35.839940027107474,-0.15567701509234855,0.0495025090181338,-0.04644865486413785,-0.44754508426213757,19.375896970617458,0.09999990463256836,-0.35955842989392384,0.013000082969666593,-0.6260381463459828,0.652038312285316,-0.3065190316881585,0.3325191976274917,0.1618935273651383,75.00003056649518,41.37670169842867,0.3195191146578247,3,-0.1075000762939462,0.21374988555908114,0.04687499999999911,-0.2493751049041757,0.3125,4,0.051689147283075165,1.150003576282097,7.487500190734862,2.487193782981468,7.2750000953674325,-1.4400024414062642,7.125,0.051689147283075165 4702,2004-03-29,7.487500190734862,7.5,7.355000019073486,7.382500171661378,3220400.0,0.011824337059428869,1.2307751559812052,-2.100012397837019,57.01078283563009,38.850997731623515,-0.20167880978522135,-0.10023682584986826,-0.12736148740322673,-0.5252084749568011,17.920785453997475,0.14499998092651367,-0.3132698355401562,0.1367501497268666,-0.3746208260479813,0.6481211255017145,-0.11893533816055779,0.392435637614291,0.04142980318966227,96.7742411825073,56.967078638448584,0.25568548788742407,3,-0.18375015258788974,0.12624979019165128,0.003124952316285068,-0.33687520027160556,0.2599997520446786,0,0.052086792193766884,-2.6363715179940392,7.4000000953674325,1.150003576282097,7.487500190734862,2.487193782981468,7.2750000953674325,0.052086792193766884 4703,2004-03-30,7.610000133514403,7.610000133514403,7.440000057220459,7.485000133514403,4082000.0,0.016360592942771923,1.7200012207031108,1.1904759742235704,65.06211469857827,42.36304679879392,-0.29482752472876683,-0.2713003300884713,-0.2397806034333705,-0.6361214452798825,16.193325047322116,0.17000007629394442,-0.2871517056028505,0.2812500953674304,-0.1318781863950802,0.694378377129941,0.0746859544861751,0.4878142362486857,-0.5975003242492658,100.0,52.87899972098518,0.2065641408812554,3,-0.2512500286102286,0.003749847412110263,-0.11812496185302646,-0.4593751430511466,-0.5275001525878897,1,0.019382396262699775,1.2307751559812052,7.487500190734862,-2.6363715179940392,7.4000000953674325,1.150003576282097,7.487500190734862,0.019382396262699775 4704,2004-03-31,7.65749979019165,7.702499866485597,7.554999828338622,7.559999942779541,9596000.0,0.006241741898013631,-1.744184808644263,0.779998779296875,69.63433786033059,46.50009179801956,-0.3295620429750308,-0.3586499155418128,-0.27297407478538105,-0.6723188922066896,15.550148517237783,0.14750003814697443,-0.223623151102883,0.34237475395202654,0.0009941460525446644,0.6837553618515084,0.17168445000228605,0.513065057901767,-0.6330499744415272,89.28569806676609,35.359359082897356,0.17069030394974077,3,-0.2524998188018799,-0.04374980926513672,-0.1393747329711914,-0.4806249141693115,-0.6999998092651367,2,-0.005876539430588967,1.7200012207031108,7.610000133514403,1.2307751559812052,7.487500190734862,-2.6363715179940392,7.4000000953674325,-0.005876539430588967 4705,2004-04-01,7.610000133514403,7.637499809265138,7.480000019073486,7.5625,7117600.0,-0.0062030242218339415,2.0731820782760844,0.4871816189991693,62.897539957451976,50.65030981393403,-0.25345542291185374,-0.31343757063382327,-0.21416542954410467,-0.6169318003837381,15.297178930173954,0.17749977111816406,-0.16743630709261392,0.2861250877380366,-0.07650231094918336,0.6487524864252565,0.10481138839442661,0.46743878708164655,-0.5584283157348615,73.3813601185571,17.613240354296437,0.18131369934361014,4,-0.2050001621246329,0.003749847412110263,-0.04062509536743075,-0.38187527656555087,-0.7575001716613761,3,0.0003285226250455686,-1.744184808644263,7.65749979019165,1.7200012207031108,7.610000133514403,1.2307751559812052,7.487500190734862,0.0003285226250455686 4706,2004-04-02,7.675000190734862,7.755000114440918,7.572500228881836,7.7224998474121085,4584000.0,0.008541400273332389,2.244436909252693,-0.9999899613512209,72.21172799689057,55.72961305716147,-0.2831759880662572,-0.38083309502369556,-0.26622326720367706,-0.6724487167599351,15.220773981110977,0.18249988555908203,-0.12281348787387714,0.3402501344680777,-0.05115392943480668,0.7316541983709621,0.14454810251663552,0.5359521664195199,-0.5973912510070782,80.00002384185201,18.434537241894454,0.19570203195144228,4,-0.24125003814697177,-0.06125020980834872,-0.10562515258788974,-0.44687533378600985,-0.8625001907348624,4,0.0016286396031921502,2.0731820782760844,7.610000133514403,-1.744184808644263,7.65749979019165,1.7200012207031108,7.610000133514403,0.0016286396031921502 4707,2004-04-05,7.7849998474121085,7.8400001525878915,7.6599998474121085,7.699999809265138,3658000.0,0.014332202468220867,-1.1818223853423093,-1.789487421446747,71.6216260999017,60.61658372347747,-0.3312011280183862,-0.48083137379616847,-0.3588342557220754,-0.7720297289232088,15.30368429539848,0.18000030517578303,-0.060631696429080506,0.42824978828430105,-0.01199565420424964,0.8684952307728517,0.20812706704002526,0.6483725095285768,-0.6667474372015363,86.24992698432715,21.800885076275648,0.2201227212442755,4,-0.30874967575073153,-0.17124986648559481,-0.19312477111816317,-0.5343749523162833,-0.997499942779541,0,-0.009312749321218838,2.244436909252693,7.675000190734862,2.0731820782760844,7.610000133514403,-1.744184808644263,7.65749979019165,-0.009312749321218838 4708,2004-04-06,7.832499980926514,7.882500171661378,7.710000038146973,7.739999771118164,2962000.0,0.006101494469546553,-1.2623016431374505,1.088237274063459,69.69072627139579,63.415361846041165,-0.29925854994645373,-0.5093571511174488,-0.3878740554124356,-0.8096672996377565,15.09908499824445,0.17250013351440519,0.019523668470132094,0.4471249341964718,-0.038720156100295,0.9329700244932386,0.2042023890480884,0.6900474793448552,-0.6565077513257558,87.57759707334621,23.386729934318353,0.24292254514838338,4,-0.25,-0.21875,-0.19562482833862482,-0.536875009536744,-1.065000057220459,1,-0.010852223217869494,-1.1818223853423093,7.7849998474121085,2.244436909252693,7.675000190734862,2.0731820782760844,7.610000133514403,-0.010852223217869494 4709,2004-04-07,7.8499999046325675,7.925000190734862,7.755000114440918,7.872499942779541,4342000.0,0.0022342705073308267,1.666656693643717,-0.2432431039193444,76.15893565707125,66.22059242004131,-0.25324908508619703,-0.49514324351185923,-0.3816551846141705,-0.8184599809063586,14.608618393266568,0.17000007629394442,0.10863391321973026,0.4283748626708972,-0.08317916728331998,0.9399288926251144,0.1725978476937886,0.6841518776480058,-0.6033568808257472,83.14600962460604,16.815702408734225,0.2557770149771088,4,-0.20999979972839267,-0.30875015258788974,-0.21312475204467862,-0.5543749332427979,-1.199999809265135,2,-0.09777069210575717,-1.2623016431374505,7.832499980926514,-1.1818223853423093,7.7849998474121085,2.244436909252693,7.675000190734862,-0.09777069210575717 4710,2004-04-08,7.622499942779541,7.875,7.602499961853027,7.869999885559082,6273600.0,-0.028980887212338713,1.1165037396970836,10.99997880727291,63.351742941315145,67.51550381317392,-0.005124451515305495,-0.2337508411636069,-0.12767467964194967,-0.5827088828686833,13.440719271192316,0.27250003814697266,0.19723258759924445,0.1717499017715456,-0.31399715370466463,0.6574969572477558,-0.07112362596655952,0.4146234295096507,-0.2944540589413558,14.184317534352605,-51.901722810620655,0.24287352773810508,4,0.01750016212463379,-0.15374994277954102,0.014375209808347833,-0.2762498855590829,-1.1075000762939444,3,-0.08724171424664329,1.666656693643717,7.8499999046325675,-1.2623016431374505,7.832499980926514,-1.1818223853423093,7.7849998474121085,-0.08724171424664329 4711,2004-04-12,7.727499961853027,7.7750000953674325,7.630000114440918,7.667500019073486,3600000.0,0.013775010805076926,-1.148151811101509,-0.2424240672774037,70.43796293685878,69.00741271331044,-0.06569130464527895,-0.3170026503111192,-0.21160102266339642,-0.6765679487009075,12.2097054293393,0.1525001525878915,0.24267083253003197,0.2526249170303343,-0.2379988610280579,0.7432486950887265,0.0073130280011382,0.4979368060595304,-0.32781956118724054,38.75966241431733,-31.691820167376292,0.24531188902919618,4,-0.04499983787536621,-0.25874996185302734,-0.1449998617172259,-0.38124990463256925,-1.3150000572204599,0,-0.1132319643247437,1.1165037396970836,7.622499942779541,1.666656693643717,7.8499999046325675,-1.2623016431374505,7.832499980926514,-0.1132319643247437 4712,2004-04-13,7.552499771118164,7.767499923706055,7.545000076293945,7.75,4470400.0,-0.02264641754755814,-1.094119970200429,-3.291673620548522,64.22628587387379,68.91454284389884,0.13354207869839385,-0.11107451675357094,-0.018335098800298155,-0.49105188564077995,10.756191024317406,0.22249984741210938,0.2590796521998886,0.05437474250793439,-0.40181901753313465,0.5105685025490034,-0.17372213751260013,0.2824716225284689,-0.08978099564408826,1.9736033067392176,-73.59483964373135,0.2280968800205347,4,0.15000033378601074,-0.08374977111816406,0.04437530040740789,-0.20624971389770597,-1.427499771118164,1,-0.09798077372316227,-1.148151811101509,7.727499961853027,1.1165037396970836,7.622499942779541,1.666656693643717,7.8499999046325675,-0.09798077372316227 4713,2004-04-14,7.672500133514403,7.672500133514403,7.5374999046325675,7.567500114440918,4837600.0,0.01588882701528016,1.5714324639761381,-0.531645050073875,63.49745600468384,68.23266708216032,0.02608253736734678,-0.2064132365452478,-0.1220866637194673,-0.5988735853928073,10.414718035132967,0.13500022888183594,0.28550549576587425,0.15200009346008247,-0.2915103212866761,0.595510508206841,-0.06975511391329725,0.3737553008334622,-0.1543075882090328,34.838743021262616,-40.54617401681767,0.22175520737337945,4,0.029999971389771396,-0.2037501335144034,-0.049375057220458984,-0.3262500762939453,-1.5374999046325675,2,-0.11534704639704707,-1.094119970200429,7.552499771118164,-1.148151811101509,7.727499961853027,1.1165037396970836,7.622499942779541,-0.11534704639704707 4714,2004-04-15,7.690000057220459,7.739999771118164,7.617499828338622,7.642499923706055,2591200.0,0.0022808632651061256,-1.512810982379064,0.45238214177047714,57.92563279386339,67.6802329528727,0.015284975018690083,-0.20820368894709684,-0.12231585978908388,-0.6028317863261172,10.171232183703955,0.1224999427795419,0.2974393506913726,0.15275001525878906,-0.2897454954038343,0.5952455259214124,-0.06849774007252307,0.3739977705901012,-0.1525001525878915,45.185217628417654,-26.27809579192857,0.22124775533131186,4,0.04124999046325595,-0.22125005722045898,-0.039374947547914374,-0.3437500000000009,-1.4749999046325675,3,-0.11996100476595328,1.5714324639761381,7.672500133514403,-1.094119970200429,7.552499771118164,-1.148151811101509,7.727499961853027,-0.11996100476595328 4715,2004-04-16,7.747499942779541,7.84499979019165,7.65500020980835,7.7125000953674325,4044000.0,0.007477228235530875,-1.5333341810459926,0.7368368217637719,63.92785555822268,66.75980268190959,-0.023087296341442354,-0.23938521158184578,-0.16031186006024445,-0.6482940498432814,9.641336257717438,0.18999958038330078,0.2866943484505935,0.18574991226196325,-0.245649489348005,0.6171493138719315,-0.02994978854302044,0.40144961306694693,-0.21000003814697354,68.29272074854941,-2.6107282576846274,0.21569970080498396,4,-0.016249895095826083,-0.278749942779541,-0.1218748092651376,-0.38124990463256925,-1.4499998092651376,4,-0.1416585808993711,-1.512810982379064,7.690000057220459,1.5714324639761381,7.672500133514403,-1.094119970200429,7.552499771118164,-0.1416585808993711 4716,2004-04-19,7.769999980926514,7.78000020980835,7.6599998474121085,7.75,3485600.0,0.002904167578335004,4.999952316807178,0.5714305177111861,61.94502881388263,65.68462520568525,-0.03430164735254504,-0.2337002420558587,-0.1702203330365304,-0.6601799719280779,9.082804097446274,0.12000036239624112,0.2646770573079742,0.1827499628067013,-0.23357758266773665,0.5990775082811393,-0.025413809930517672,0.3909137355439203,-0.18600004196167053,75.60980904796914,7.6492435584771385,0.20816377273721906,4,-0.03874993324279874,-0.2999999523162842,-0.1724998950958252,-0.4037499427795419,-1.382500171661376,0,-0.1615186766437119,-1.5333341810459926,7.747499942779541,-1.512810982379064,7.690000057220459,1.5714324639761381,7.672500133514403,-0.1615186766437119 4717,2004-04-20,7.637499809265138,7.829999923706055,7.627500057220459,7.7874999046325675,4471200.0,-0.017052789187468775,-1.3823569835771286,-7.500011920940235,51.15302658732848,63.62488079634444,0.0838981063786175,-0.06765203143028575,-0.03575764486745392,-0.5206024936652982,8.094293461559293,0.2024998664855957,0.2586043544421859,0.026749801635743253,-0.33991395053636175,0.39341355380784826,-0.15658207445030925,0.21008167772179576,-0.012579840087892258,32.52030629239249,-30.090901531082586,0.18333187608605242,4,0.09375023841857733,-0.1537497043609628,-0.023749828338623935,-0.27124977111816584,-1.2624998092651376,1,-0.16039279020950137,4.999952316807178,7.769999980926514,-1.5333341810459926,7.747499942779541,-1.512810982379064,7.690000057220459,-0.16039279020950137 4718,2004-04-21,7.682499885559082,7.707499980926514,7.610000133514403,7.679999828338622,3976800.0,0.005891990496596167,2.714262359106672,-0.01666703753978226,51.05042412459314,60.835046181624655,0.017190686825772516,-0.07245913366126899,-0.0800049324951777,-0.5584112894081787,7.415383594914743,0.09749984741211026,0.2347805355999517,0.043874883651733754,-0.2434927070735453,0.3312424743770128,-0.09980891171090533,0.18755867901437284,0.24250030517578036,30.85100338859268,-27.213461924255817,0.1436837953626395,4,0.02375006675720215,-0.17624974250793457,-0.10500001907348633,-0.31624984741211026,-1.2525000572204599,2,-0.20273347331729086,-1.3823569835771286,7.637499809265138,4.999952316807178,7.769999980926514,-1.5333341810459926,7.747499942779541,-0.20273347331729086 4719,2004-04-22,7.809999942779541,7.835000038146973,7.614999771118164,7.614999771118164,3435600.0,0.016596167799510564,-1.2564110088153664,77.99828342549203,57.87400540064825,60.226408677106114,-0.13028044134674577,-0.16635223997740844,-0.20638344069273895,-0.6777659402221134,6.867898976712766,0.2200002670288086,0.20645159270597446,0.14462494850158691,-0.09602797205224523,0.38527786905541905,0.0242984882246704,0.2649514087785034,0.10870024681091195,85.10642615100548,27.78233403802456,0.12032646027691621,4,-0.11875009536743164,-0.2937498092651367,-0.33687496185302734,-0.44374990463256925,-1.2624998092651376,3,-0.21446859490008918,2.714262359106672,7.682499885559082,-1.3823569835771286,7.637499809265138,4.999952316807178,7.769999980926514,-0.21446859490008918 4720,2004-04-23,7.864999771118164,7.867499828338622,7.6875,7.767499923706055,2687200.0,0.0070422315930323,2.51219307957838,0.49999877734169634,57.539664518629245,58.79326440841394,-0.1645705491448517,-0.20197609437508834,-0.26185615329754697,-0.72395837876235,7.466255733636032,0.17999982833862216,0.1795457756525627,0.18074979782104528,-0.06037737672480148,0.42187697236689203,0.0601862105481219,0.30131338509396866,0.04752641735076768,99.02910284139763,42.73208391599047,0.12056358727292359,4,-0.16249990463256925,-0.34874963760375977,-0.42374980449676514,-0.4987497329711923,-1.4724998474121094,4,-0.209790167393189,-1.2564110088153664,7.809999942779541,2.714262359106672,7.682499885559082,-1.3823569835771286,7.637499809265138,-0.209790167393189 4721,2004-04-26,7.78249979019165,7.882500171661378,7.742499828338622,7.867499828338622,3160800.0,-0.01048950836965945,1.4347732342623931,-0.871796627411079,49.89857784590413,57.20129684975064,-0.08207997320487692,-0.09417955198695438,-0.18055567353046165,-0.6353765265008864,8.121412372254191,0.14000034332275568,0.14026002432950335,0.07912483215332067,-0.12489566502949323,0.28314532933613457,-0.02288541643808628,0.18113508074472762,0.12397587717819114,63.30261744191328,10.348532761417623,0.10201024859140712,4,-0.07249975204467773,-0.2662496566772461,-0.34124982357025146,-0.41249966621398926,-1.4449996948242179,0,-0.19081268187746103,2.51219307957838,7.864999771118164,-1.2564110088153664,7.809999942779541,2.714262359106672,7.682499885559082,-0.19081268187746103 4722,2004-04-27,7.877500057220459,7.9625000953674325,7.7849998474121085,7.84250020980835,3381600.0,0.012206909038216418,-1.3666609446425917,-0.41176272593656815,51.757814537267045,55.89689224225988,-0.14095355691988942,-0.16702750592212467,-0.2698734411673751,-0.7196490499514248,8.746636694143971,0.18000030517578214,0.13369753170073917,0.15462510585784894,-0.036674254886040814,0.3459244666017387,0.05897542548590362,0.25027478622979427,-0.2674999237060556,75.88651139133646,26.18383480838108,0.09564968037194499,4,-0.09124994277954102,-0.3424999713897705,-0.4487501382827759,-0.4349999427795419,-1.6350002288818368,1,-0.18914633286350768,1.4347732342623931,7.78249979019165,2.51219307957838,7.864999771118164,-1.2564110088153664,7.809999942779541,-0.18914633286350768 4723,2004-04-28,7.757500171661378,7.885000228881836,7.6875,7.875,3414400.0,-0.015233244644548116,1.8727246245131937,-3.357152588555833,46.65462243827339,54.644557758305446,-0.008524921423237686,-0.037324340778211784,-0.15320539822834522,-0.5886720248558364,9.711556784959576,0.19750022888183594,0.10393049550458944,0.027250218391419168,-0.1569686069016214,0.21146904368445973,-0.06485919425510112,0.11935963103793945,-0.14045003890991392,41.00727124530554,-4.280602074658198,0.09210941264652037,4,0.028749942779540127,-0.22000002861023038,-0.3293752670288095,-0.31250000000000266,-1.5250000953674325,2,-0.17821464918708418,-1.3666609446425917,7.877500057220459,1.4347732342623931,7.78249979019165,2.51219307957838,7.864999771118164,-0.17821464918708418 4724,2004-04-29,7.612500190734862,7.832499980926514,7.4724998474121085,7.752500057220459,8792000.0,-0.01869158591271569,1.4000031789174257,1.1914899661140923,49.61539434962926,53.054284290683945,0.13893623493457774,0.10975892532791587,-0.014419205437513405,-0.4339655223025991,9.88354639512594,0.3600001335144052,0.0916164739388794,-0.11549978256225657,-0.3044970848071298,0.07349751968261664,-0.20999843368469318,-0.021001131439819964,0.34999990463257014,28.571484179232186,-19.7977173534372,0.09449865112243676,4,0.10499978065490811,-0.07500004768371493,-0.18437528610229403,-0.16750001907348722,-1.2400002479553214,3,-0.15533666111896538,1.8727246245131937,7.757500171661378,-1.3666609446425917,7.877500057220459,1.4347732342623931,7.78249979019165,-0.15533666111896538 4725,2004-04-30,7.612500190734862,7.755000114440918,7.59499979019165,7.637499809265138,3430000.0,0.0,-4.333306842565366,0.1785688740842279,45.188296706673036,51.19242516766066,0.13161320717744296,0.11589797620288422,-0.014313514980660358,-0.4224040772736446,10.43764500507374,0.16000032424926758,0.0720730921777415,-0.1156247854232797,-0.3042965032626146,0.0730469324160552,-0.2099606443429476,-0.021288926503611805,0.34019989967346387,28.571484179232186,-20.145223352739364,0.09433585891966757,4,0.10499978065490811,0.009999752044678623,-0.1837502717971793,-0.16750001907348722,-1.2325000762939444,4,-0.13990148184385798,1.4000031789174257,7.612500190734862,1.8727246245131937,7.757500171661378,-1.3666609446425917,7.877500057220459,-0.13990148184385798 4726,2004-05-03,7.6875,7.7125000953674325,7.53000020980835,7.6525001525878915,5205600.0,0.009852191446434233,3.294113027185247,-1.4000152590217616,56.1643925096086,51.74924360346956,0.04881333230218843,0.04414602593770578,-0.09051001370787226,-0.48598750691546844,10.495148132144294,0.18249988555908292,0.06473722611119914,-0.04124996662139857,-0.22926237656125448,0.14676244331845734,-0.13525617159132608,0.05275623834852894,0.25559608554840185,43.87755995737664,-10.307688643020903,0.09400620496992788,5,0.029999971389770508,-0.028749942779541016,-0.24562501907348633,-0.24249982833862482,-1.307499885559082,0,-0.16845529447726115,-4.333306842565366,7.612500190734862,1.4000031789174257,7.612500190734862,1.8727246245131937,7.757500171661378,-0.16845529447726115 4727,2004-05-04,7.7125000953674325,7.829999923706055,7.630000114440918,7.647500038146973,2746400.0,0.0032520449258448547,-3.0,1.8571525885559308,51.99999809265146,51.8547518221427,0.03975108989692,0.01416203601083943,-0.11748869406126072,-0.49811241387520067,10.267034019761576,0.19999980926513672,0.04422234676769943,-0.012624883651732866,-0.19885810665229364,0.1736083393488279,-0.1057414951520137,0.08049172784854797,0.22118406541824331,58.18182448709739,1.4853700416953046,0.09311661150028044,5,0.004999876022337979,-0.053750038146973544,-0.25937509536743253,-0.26749992370605735,-1.1550002098083505,1,-0.17828200751996148,3.294113027185247,7.6875,-4.333306842565366,7.612500190734862,1.4000031789174257,7.612500190734862,-0.17828200751996148 4728,2004-05-05,7.747499942779541,7.820000171661378,7.617499828338622,7.6875,2472800.0,0.004538067679653146,-1.0250005364410353,0.923075230165413,52.825547413785024,51.29381204582458,0.01669700172472144,-0.029020187883852522,-0.15998465159422892,-0.5197232082910208,9.820158862674653,0.20250034332275568,0.02595103145085087,0.026624965667724432,-0.153055078066755,0.20630500940220386,-0.06321505619951484,0.1164649875349637,0.1769605317386631,76.3888870492401,17.48301422925025,0.08984002186723954,5,-0.029999971389770508,-0.0462498664855957,-0.28874993324279785,-0.30249977111816584,-1.2199997901916495,2,-0.1942562278872345,-3.0,7.7125000953674325,3.294113027185247,7.6875,-4.333306842565366,7.612500190734862,-0.1942562278872345 4729,2004-05-06,7.082499980926514,7.3499999046325675,6.9375,7.119999885559082,27830400.0,-0.08583413575533994,-1.5190844140433277,-0.6249990065883063,29.53846271221454,48.18256740066739,0.6343582164936361,0.606634931283554,0.4852851775738314,0.15210062728837936,9.903707839667137,0.809999942779541,0.016261792158734245,-0.5999999999999996,-0.9291935739143629,-0.27080642608563643,-0.7645967869571813,-0.43540321304281804,0.8329212810495683,16.246497851160544,-39.75883621957975,0.1645967869571814,5,0.36750006675720215,0.36750006675720215,0.40375006198883057,0.3625001907348615,-0.42749977111816406,3,-0.12001410616613561,-1.0250005364410353,7.747499942779541,-3.0,7.7125000953674325,3.294113027185247,7.6875,-0.12001410616613561 4730,2004-05-07,6.957499980926514,7.0974998474121085,6.957499980926514,7.039999961853027,11683200.0,-0.017649135239905522,-2.3939369418836303,2.2000050862759557,26.483356933667878,45.5808761881967,0.6896118734155365,0.7159684429894115,0.5878898056428685,0.28396546913771026,10.826734964314927,0.13999986648559481,-0.0014478450295829504,-0.6917500019073488,-1.1539333082662626,-0.2295666955484359,-0.9228416550868053,-0.46065834872789235,0.9188044305705247,2.2408944130174153,-49.1660912722659,0.23109165317945657,5,0.49250006675720215,0.49250006675720215,0.5518749952316284,0.4875001907348615,-0.2950000762939462,4,-0.0840819316925201,-1.5190844140433277,7.082499980926514,-1.0250005364410353,7.747499942779541,-3.0,7.7125000953674325,-0.0840819316925201 4731,2004-05-10,6.852499961853027,6.994999885559082,6.795000076293945,6.917500019073486,12614000.0,-0.015091630522649835,-1.2222222222222223,0.7878796636129816,26.911766603331444,42.82020419553718,0.7250667338772088,0.7926965227879776,0.6697797283597229,0.3979240322323534,11.96204673032639,0.19999980926513672,-0.045575699221483745,-0.753000020980835,-1.334299830922502,-0.17170021103916788,-1.0436499259516685,-0.4623501160100014,0.9862522731841299,5.555545317504487,-46.24771389341124,0.29064990497083376,5,0.4875001907348633,0.5262501239776611,0.6568750143051147,0.5925002098083478,-0.08750009536743075,0,-0.06895291500072298,-2.3939369418836303,6.957499980926514,-1.5190844140433277,7.082499980926514,-1.0250005364410353,7.747499942779541,-0.06895291500072298 4732,2004-05-11,6.8125,6.942500114440918,6.7750000953674325,6.942500114440918,10873600.0,-0.005837280127793054,1.5769211018596496,2.0,24.33628194106238,40.34038858473595,0.6683986448710115,0.8162653816658203,0.6792807326095458,0.44652134728860027,13.624770887988557,0.16750001907348544,-0.09946112815610153,-0.7559999942779543,-1.4371337156265511,-0.07486627292935744,-1.0965668549522531,-0.4154331336036554,0.9636271055125647,3.58850735834963,-48.76388767472173,0.34056686067429864,5,0.49125003814697266,0.5562500953674325,0.7112500667572021,0.6325001716613752,-0.08249998092651367,1,-0.0634862217334432,-1.2222222222222223,6.852499961853027,-2.3939369418836303,6.957499980926514,-1.5190844140433277,7.082499980926514,-0.0634862217334432 4733,2004-05-12,6.7874999046325675,6.8375000953674325,6.625,6.797500133514403,9155600.0,-0.003669738769531361,3.72221633535354,0.07692476983457433,17.89638274415117,36.816053961905055,0.6049514062225594,0.8132602450094089,0.6781011883764778,0.47748599899326916,15.533894444415097,0.21250009536743253,-0.14140201693164922,-0.736750078201295,-1.4995308339006757,0.02603067749808563,-1.1181404560509849,-0.35535970035160513,0.9085370400683868,22.413782897657484,-24.729864155992757,0.38139037784969027,5,0.4400000572204599,0.5062501430511483,0.7575001716613778,0.6575002670288077,0.010000228881835938,2,-0.03388582280737962,1.5769211018596496,6.8125,-1.2222222222222223,6.852499961853027,-2.3939369418836303,6.957499980926514,-0.03388582280737962 4734,2004-05-13,6.767499923706055,6.829999923706055,6.6624999046325675,6.730000019073486,5116400.0,-0.0029465902331523575,1.0615399061584032,-3.749904634751097,14.767257526373797,33.435938497427365,0.5503590062926715,0.801709326894148,0.6750179229351385,0.5027561053577898,17.21256553184494,0.16750001907348722,-0.1999652761281414,-0.7106250524520874,-1.5398746848591394,0.11862457995496367,-1.1252498686556134,-0.2960002362485614,0.8214333265248044,30.158723751241347,-9.991249853802081,0.41462481620352565,5,0.46000003814697266,0.5262501239776611,0.830625057220459,0.6775002479553205,0.005000114440917969,3,-0.03546357943462419,3.72221633535354,6.7874999046325675,1.5769211018596496,6.8125,-1.2222222222222223,6.852499961853027,-0.03546357943462419 4735,2004-05-14,6.6500000953674325,6.824999809265138,6.625,6.7750000953674325,13066800.0,-0.01736236862405105,-1.2857096146614875,-3.3333418104599266,14.442703776431202,28.8001953048521,0.5777240341073036,0.877775447861711,0.7835509873538866,0.6271117498225189,18.496877779641697,0.1999998092651376,-0.2505818402049922,-0.7732498884201044,-1.6699530518633354,0.12345327502312742,-1.22160147014172,-0.32489830669848896,0.8425398298403408,6.756784621610507,-29.206076722550698,0.44835158172161577,5,0.5774998664855948,0.6437499523162833,0.9406248331069937,0.7950000762939426,0.19499969482421786,4,0.0007518968976256701,1.0615399061584032,6.767499923706055,3.72221633535354,6.7874999046325675,1.5769211018596496,6.8125,0.0007518968976256701 4736,2004-05-17,6.514999866485597,6.632500171661378,6.4625000953674325,6.5625,8135200.0,-0.02030078600688756,-1.229513937745285,0.38000106811522727,8.26951162518992,23.94125236402304,0.5910719775894586,0.9633235411757095,0.9071055081592831,0.7674939349886056,19.992870690622606,0.1875,-0.3051032485431877,-0.8455001115798941,-1.8128943464096734,0.12189412324988513,-1.3291972289947838,-0.3618029941650045,0.8907860662013993,10.937451881668911,-19.150175699200815,0.48369711741488985,5,0.6262502670288086,0.6975002288818359,1.0393751859664908,0.9300003051757786,0.4250001907348624,0,0.022640067716001022,-1.2857096146614875,6.6500000953674325,1.0615399061584032,6.767499923706055,3.72221633535354,6.7874999046325675,0.022640067716001022 4737,2004-05-18,6.4124999046325675,6.614999771118164,6.394999980926514,6.5275001525878915,9212400.0,-0.01573291848865699,-1.9333286709285284,2.42105104652922,8.359118958339522,19.00053809119576,0.5473320819914376,1.0217286043020124,1.0003594899903048,0.8752336397720581,21.376781357254654,0.2199997901916504,-0.3623191490876323,-0.8867500782012945,-1.9322657274527169,0.15876557105012878,-1.4095079028270057,-0.3639922535755833,0.8800917275760805,3.954783995516985,-23.72911977597762,0.5227578246257115,5,0.46000003814697354,0.7662501335144052,1.163125157356263,1.0325002670288077,0.5824999809265146,1,0.054970755102604185,-1.229513937745285,6.514999866485597,-1.2857096146614875,6.6500000953674325,1.0615399061584032,6.767499923706055,0.054970755102604185 4738,2004-05-19,6.125,6.375,5.815000057220459,5.927499771118164,42761200.0,-0.044834293786869206,-1.6508894572065107,-1.7173895917038542,7.681352801496828,16.571970323338235,0.6486939601384263,1.250685044627934,1.2778222176626093,1.167472379857939,23.31156052989147,0.5974998474121085,-0.4562315067104663,-1.0963749885559082,-2.2483007318234094,0.055550754711593875,-1.6723378601896588,-0.5204121169221576,1.0419288010291492,30.54187030121549,2.847541952832003,0.575962871633751,5,0.3312499523162842,0.7637500762939453,1.4606250524520874,1.348750114440917,0.8225002288818359,2,0.09877551331812029,-1.9333286709285284,6.4124999046325675,-1.229513937745285,6.514999866485597,-1.2857096146614875,6.6500000953674325,0.09877551331812029 4739,2004-05-20,6.135000228881836,6.195000171661378,5.9724998474121085,6.127500057220459,17556800.0,0.0016326904296875,2.4901995983349767,0.03797550870619139,8.203676785596784,14.540894751330336,0.5477593937734424,1.168682920854197,1.2620461972351897,1.1608003710873973,24.72938061109502,0.22250032424926935,-0.5566937031200734,-1.0026247739791874,-2.216264878454421,0.21101533049604537,-1.6094448262168042,-0.39580472174157055,0.815619973137923,31.683193091241606,3.9304597600746725,0.6068200522376165,5,0.26999974250793457,0.7537498474121094,1.4506248235702515,1.3912498950958252,0.6499996185302725,3,0.10798694049165736,-1.6508894572065107,6.125,-1.9333286709285284,6.4124999046325675,-1.229513937745285,6.514999866485597,0.10798694049165736 4740,2004-05-21,6.2150001525878915,6.264999866485597,6.0999999046325675,6.102499961853027,6034800.0,0.013039921877987748,-1.8085026946302065,14.999682115837107,8.462628611520216,12.49099053001798,0.39265115268514794,1.0105421171654454,1.1798212282999936,1.0845877331087221,25.926819027610538,0.16499996185302912,-0.6708997383420297,-0.8401248693466181,-2.069794792018853,0.38954505332561595,-1.4549598306827356,-0.22528990801050064,0.5539208262639796,48.929668424693624,22.257562707084638,0.6148349613361171,5,0.16374993324279696,0.6737499237060538,1.3849998712539664,1.3662500381469709,0.47499990463256747,4,0.08970231244917048,2.4901995983349767,6.135000228881836,-1.6508894572065107,6.125,-1.9333286709285284,6.4124999046325675,0.08970231244917048 4741,2004-05-24,6.297500133514403,6.3375000953674325,6.164999961853027,6.269999980926514,6899600.0,0.013274332888336238,2.2093025318925843,0.24444538634339713,11.338797244662729,11.046825563751351,0.2493691074617468,0.854917490715402,1.089400212152337,1.0062734641903441,26.967998133371964,0.17250013351440519,-0.6973108722233006,-0.6833749055862439,-1.9074387827449124,0.5406889715724255,-1.295406844165579,-0.07134296700690879,0.31879349787644173,60.312531106185006,36.07189368108287,0.6120319385793347,5,0.028749942779541904,0.5912499427795419,1.3024998903274545,1.283750057220459,0.3874998092651376,0,0.08693920525122834,-1.8085026946302065,6.2150001525878915,2.4901995983349767,6.135000228881836,-1.6508894572065107,6.125,0.08693920525122834 4742,2004-05-25,6.387499809265138,6.387499809265138,6.237500190734862,6.320000171661378,5448000.0,0.014291333678862372,3.444457003186048,2.4545186572340922,13.925721156217733,10.605640942869858,0.10364234949852946,0.6825626045084956,0.9974394564980322,0.9219434551846639,27.594905253381995,0.1499996185302752,-0.7071687386194014,-0.5188752174377429,-1.6935403644657496,0.6557899295902629,-1.1062077909517454,0.06845735607625958,0.10058685025844571,100.0,78.95373371614812,0.5873325735140029,5,-0.06499981880188077,0.5012502670288077,1.213125228881835,1.1937503814697248,0.10750007629394442,1,0.08649710598095273,2.2093025318925843,6.297500133514403,-1.8085026946302065,6.2150001525878915,2.4901995983349767,6.135000228881836,0.08649710598095273 4743,2004-05-26,6.375,6.414999961853027,6.3125,6.380000114440918,4386000.0,-0.001956917360217636,1.7333392673219485,-0.07407616719766595,21.298165888316035,11.331297427530107,0.05752498004782769,0.6178562457946581,1.0033597957622344,0.9414150944554107,28.911801550889066,0.10249996185302734,-0.7142691497102209,-0.46225001811981237,-1.587707731482106,0.6632076952424812,-1.0249788748009596,0.10047883856133488,-0.559999942779541,90.96046293602303,66.44405514220585,0.5627288566811469,5,-0.05500006675720215,0.5137500762939453,1.2325000762939453,1.2387499809265137,0.0625,2,0.09725488400926774,3.444457003186048,6.387499809265138,2.2093025318925843,6.297500133514403,-1.8085026946302065,6.2150001525878915,0.09725488400926774 4744,2004-05-27,6.429999828338622,6.46999979019165,6.302499771118164,6.434999942779541,5882800.0,0.008627424053117227,3.466678534643897,1.0000000000001776,27.31181022651107,12.761198144205649,-0.05630493187242802,0.49510865048834596,0.9380930123825371,0.8900653335401136,31.517342758234108,0.16750001907348633,-0.7143865792446835,-0.348125171661378,-1.425308251274764,0.7290579079520079,-0.886716711468071,0.19046636814531492,-0.6029997730255117,89.18919615540236,59.299915943965004,0.5385915398066928,5,-0.2062497138977042,0.45875024795532315,1.1762502193450937,1.1837501525878915,-0.022500038146971768,3,0.0804821795270445,1.7333392673219485,6.375,3.444457003186048,6.387499809265138,2.2093025318925843,6.297500133514403,0.0804821795270445 4745,2004-05-28,6.547500133514403,6.547500133514403,6.380000114440918,6.505000114440918,11564000.0,0.018273764900883505,6.88235030124904,-8.499809269500506,37.021280740278684,15.955839156993289,-0.21218769429454554,0.3096038261566454,0.8146226259938141,0.7756580398559008,34.10238862527947,0.16750001907348544,-0.7023672582629024,-0.177374863624574,-1.1838623150912273,0.8291125878420793,-0.6806185893579011,0.3258688621087531,-0.6947800888061515,100.0,64.26361569263715,0.5032437257333268,5,-0.3325002193450919,0.3412499427795419,1.0562498569488534,1.0662498474121103,-0.44750022888183594,4,0.03627334235275925,3.466678534643897,6.429999828338622,1.7333392673219485,6.375,3.444457003186048,6.387499809265138,0.03627334235275925 4746,2004-06-01,6.392499923706055,6.5625,6.28000020980835,6.5,9708800.0,-0.023673189255080107,1.4301049246494992,-2.529412424687865,33.720926794035165,18.773817805403915,-0.08536894028756059,0.3822074283098189,0.9616479518197956,0.9316039650675609,36.86832744877554,0.2824997901916504,-0.689784951216522,-0.26762506961822474,-1.1751150418099474,0.6398649025734979,-0.7213700557140861,0.1861199164776366,-0.498093073669434,47.692253519060436,7.563476877173919,0.4537449860958615,6,-0.2037498950958252,0.4962501525878906,1.2168750762939453,1.221250057220459,-0.2925000190734872,1,0.0465389342299638,6.88235030124904,6.547500133514403,3.466678534643897,6.429999828338622,1.7333392673219485,6.375,0.0465389342299638 4747,2004-06-02,6.3375000953674325,6.4625000953674325,6.292500019073486,6.449999809265138,4917600.0,-0.008603805865473713,1.472723237353451,1.0465082237717571,32.95454873854872,21.58195068729857,-0.047077321700180086,0.3466889020638382,1.0108513829989496,0.9858421691581585,39.55331523998184,0.1700000762939462,-0.6692055417507472,-0.25387489795684726,-1.0235457715832412,0.5157959756695467,-0.6387103347700442,0.13096053885634973,-0.3896457933337416,20.35395690739256,-21.106203622255872,0.3848354368131972,6,-0.07000017166137784,0.5512499809265128,1.275624990463256,1.2762498855590811,-0.24749994277954102,2,0.05483232223793144,1.4301049246494992,6.392499923706055,6.88235030124904,6.547500133514403,3.466678534643897,6.429999828338622,0.05483232223793144 4748,2004-06-03,6.242499828338622,6.355000019073486,6.202499866485597,6.322500228881836,6911200.0,-0.01499017997621066,1.1034506572132194,0.7111164799579613,31.182792023454212,24.13518571372717,0.07413966817281104,0.34062106756866317,1.1002019445740574,1.0792811451481654,42.542753134598826,0.15250015258788974,-0.6271119311977058,-0.2736251592636121,-0.8328926632617346,0.28564234473451044,-0.5532589112626729,0.006008592735448737,-0.24547387046762648,11.111096393919864,-30.46587787453558,0.27963375199906126,6,0.08875012397766202,0.6075003147125253,1.418125271797181,1.3712501525878915,0.0025000572204598726,3,0.04044854852445545,1.472723237353451,6.3375000953674325,1.4301049246494992,6.392499923706055,6.88235030124904,6.547500133514403,0.04044854852445545 4749,2004-06-04,6.232500076293945,6.427499771118164,6.232500076293945,6.355000019073486,6303600.0,-0.0016018826303016986,-2.1836699740366914,1.5312416181387776,33.78640582530238,26.948938737480745,0.11110846122883089,0.29900609135277545,1.0994836172456326,1.088364130459441,43.425738784629054,0.19499969482421875,-0.5780670827756378,-0.24112491607665998,-0.7456816543690419,0.2634318222157219,-0.4934032852228514,0.011153453069531416,-0.19023619505262968,8.333388522798542,-36.09290115057571,0.25227836914619106,6,0.13124990463256836,0.591249942779541,1.4293750524520874,1.3812499046325684,-0.23000001907348633,4,0.032892085230098234,1.1034506572132194,6.242499828338622,1.472723237353451,6.3375000953674325,1.4301049246494992,6.392499923706055,0.032892085230098234 4750,2004-06-07,6.372499942779541,6.414999961853027,6.25,6.25,8450000.0,0.02246287441184336,-1.6938781865387835,-1.0,44.48742846517775,30.632119984204635,-0.004694216889615355,0.11903536066670917,0.9433209371807507,0.9477732722393579,44.35644207637765,0.18249988555908203,-0.49236123276242516,-0.071875047683716,-0.5233575539870925,0.3796074586196605,-0.29761630083540425,0.15386620546797225,-0.28861717203753035,47.222225901519785,-1.380684319930488,0.22574125315168841,6,0.009999990463256836,0.4500000476837158,1.255000114440918,1.2412500381469727,-0.41499996185302734,0,0.005492326045725138,-2.1836699740366914,6.232500076293945,1.1034506572132194,6.242499828338622,1.472723237353451,6.3375000953674325,0.005492326045725138 4751,2004-06-08,6.380000114440918,6.420000076293945,6.309999942779541,6.355000019073486,5338800.0,0.0011769590786541162,1.095240257764497,0.2040825064908272,48.64301474233471,34.489597049328744,0.0008257576736996342,0.07833813052849159,0.9222326835577066,0.9380431711905999,44.86030401649012,0.1100001335144043,-0.4028917646933685,-0.04074988365173304,-0.4497637120670852,0.3682639447636191,-0.24525679785940913,0.16375703055594304,-0.2578279653582678,68.26926603821995,13.439571405982463,0.20450691420767628,6,0.002499818801879883,0.44249987602233887,1.2899998426437378,1.2337498664855957,-0.682499885559082,1,-0.04388717943352061,-1.6938781865387835,6.372499942779541,-2.1836699740366914,6.232500076293945,1.1034506572132194,6.242499828338622,-0.04388717943352061 4752,2004-06-09,6.380000114440918,6.434999942779541,6.324999809265138,6.377500057220459,4083600.0,0.0,-1.046503581804892,0.10000190734135689,64.01099764830161,39.2354672448827,-0.0003910759307013123,0.04666765722724531,0.9055436236108312,0.9345132248263273,45.2996166797253,0.11000013351440341,-0.31491126672292236,-0.019124889373779652,-0.38431500934417695,0.34606523059661765,-0.20171994935897875,0.16347017061141944,-0.22260173728487942,76.34416761692239,17.680397196827734,0.18259505998519882,6,0.002499818801879883,0.44249987602233887,1.3081248998641968,1.2337498664855957,-0.6849999427795401,2,-0.04388717943352061,1.095240257764497,6.380000114440918,-1.6938781865387835,6.372499942779541,-2.1836699740366914,6.232500076293945,-0.04388717943352061 4753,2004-06-10,6.557499885559082,6.59250020980835,6.4375,6.4375,7368400.0,0.02782128024048136,-1.5833392938034951,47.99885561701316,69.60556361962756,43.9347731774512,-0.1668241531462309,-0.15699588761873784,0.70912411964113,0.7554378587645196,44.99980448555095,0.21250009536743164,-0.22788216976572162,0.16987488269805873,-0.15621219054031155,0.495961955936429,0.006831346078874034,0.3329184193172434,-0.36769337857552653,90.27769131428192,27.036102646863583,0.16304353661918497,6,-0.15999984741210938,0.26000022888183594,1.1306251287460327,1.0562500953674316,-0.747499942779541,3,-0.07129237379030962,-1.046503581804892,6.380000114440918,1.095240257764497,6.380000114440918,-1.6938781865387835,6.372499942779541,-0.07129237379030962 4754,2004-06-14,6.5275001525878915,6.567500114440918,6.452499866485597,6.5374999046325675,6172800.0,-0.004574873579068717,2.285713312579589,-0.08333134650993124,65.20682450801043,47.06650026275472,-0.13582276037487429,-0.15378275744553171,0.7179341461522668,0.7853880161494153,44.68379006785925,0.11500024795532138,-0.14771799668200902,0.15187513828277677,-0.13002100136323858,0.4337712779287921,0.010927068459769096,0.29282320810578444,-0.29742427532185634,81.02189272910819,15.310240556986983,0.14094806982300778,6,-0.13000011444091886,0.05499982833862216,1.1818748712539664,1.0862498283386222,-0.875,0,-0.043278477276911254,-1.5833392938034951,6.557499885559082,-1.046503581804892,6.380000114440918,1.095240257764497,6.380000114440918,-0.043278477276911254 4755,2004-06-15,6.65500020980835,6.675000190734862,6.5900001525878915,6.5900001525878915,6607200.0,0.019532754383760453,-1.6153834867769672,-6.500166897144741,66.66668148679044,50.72713967306087,-0.27543526930858153,-0.2960686031608457,0.5718203486158426,0.6572220860175042,44.01680261997407,0.14750003814697088,-0.10080682044160838,0.2791251897811886,-0.0038025019472041066,0.5620528815095813,0.13766134391699225,0.42058903564538497,-0.38868189928808317,94.52055689316657,26.964098143872604,0.14146384586419658,6,-0.21625018119812012,-0.19875025749206543,0.7949998378753662,0.9212498664855948,-0.9625000953674316,1,-0.09804660135490528,2.285713312579589,6.5275001525878915,-1.5833392938034951,6.557499885559082,-1.046503581804892,6.380000114440918,-0.09804660135490528 4756,2004-06-16,6.6624999046325675,6.692500114440918,6.565000057220459,6.585000038146973,3180400.0,0.001126926309207965,-1.17021691049652,1.1923045886366164,63.888903606095575,54.164290213899406,-0.2688837646925295,-0.30772879539427045,0.5433148188657233,0.6494127112379573,42.945793775183525,0.12750005722045898,-0.0667269824490111,0.27924988269805784,-0.02577424492652458,0.5842740103226403,0.12673781888576663,0.43176194651034905,-0.34713976848654937,91.8366843820712,27.2115968766325,0.1525120638122913,6,-0.21499991416931064,-0.25749993324279696,0.7875001430511483,0.913750171661377,-1.0199999809265128,2,-0.10581612514783734,-1.6153834867769672,6.65500020980835,2.285713312579589,6.5275001525878915,-1.5833392938034951,6.557499885559082,-0.10581612514783734 4757,2004-06-17,6.764999866485597,6.807499885559082,6.627500057220459,6.637499809265138,6404400.0,0.015384609879207423,-1.440682897497457,1.645164862886027,68.05555862163976,58.261264280364465,-0.3401344638878392,-0.40313525675065875,0.4170208255341157,0.5486329959830103,41.4198922999778,0.17999982833862305,-0.05157244514122716,0.3641248464584361,0.014507540016088782,0.7137421529007835,0.18931619323726245,0.5389334996796098,-0.3968401333782925,88.51350480574703,26.09524888557548,0.17480865322117348,6,-0.24499988555908292,-0.3862497806549081,0.594375252723693,0.7400002479553205,-1.0875000953674325,3,-0.1577974366107896,-1.17021691049652,6.6624999046325675,-1.6153834867769672,6.65500020980835,2.285713312579589,6.5275001525878915,-0.1577974366107896 4758,2004-06-18,6.730000019073486,6.922500133514403,6.637499809265138,6.697500228881836,6012000.0,-0.005173665647135173,-2.737693743609647,0.2549002008325012,64.15095952280276,61.63510358008673,-0.2555883118555844,-0.3378058483960835,0.4257980532415919,0.5852468694420709,38.57519974364535,0.2850003242492658,-0.017111736848779202,0.2988749980926517,-0.05490704207728481,0.6526570382625883,0.1219839780076839,0.47576601817761954,-0.2915458615738977,59.04255211218453,0.01020055549006571,0.17689102008496826,6,-0.14374995231628418,-0.3612499237060547,0.6062500476837158,0.7650001049041748,-0.8924999237060538,4,-0.15378898134900687,-1.440682897497457,6.764999866485597,-1.17021691049652,6.6624999046325675,-1.6153834867769672,6.65500020980835,-0.15378898134900687 4759,2004-06-21,6.797500133514403,6.8499999046325675,6.670000076293945,6.704999923706055,4119600.0,0.01002973465818946,-1.2153838027858934,2.846178675704596,62.37624650515883,63.62275002897351,-0.26207479021884783,-0.37221179375901237,0.33175486155056433,0.5220849130920504,35.57677646677703,0.17999982833862216,0.027813083045441722,0.3332501173019402,-0.02777583340657941,0.6942760680104598,0.1527371419476804,0.5137630926562,-0.271917700332148,65.03497249683878,10.722722337577501,0.18051297535425986,6,-0.18125009536743075,-0.42875003814697177,0.4631248712539682,0.622499942779541,-1.0999999046325675,0,-0.14527402299943915,-2.737693743609647,6.730000019073486,-1.440682897497457,6.764999866485597,-1.17021691049652,6.6624999046325675,-0.14527402299943915 4760,2004-06-22,6.772500038146973,6.875,6.699999809265138,6.829999923706055,4570400.0,-0.0036778366864856915,1.372883328484131,-0.6216189744673671,71.59093618395532,66.17251907804247,-0.19485924397749077,-0.31969461607010796,0.3367082414423077,0.553756826669737,32.887868898962225,0.1750001907348624,0.08798919230338331,0.28037502765655553,-0.08567530726001493,0.646425362573126,0.0973498601982703,0.46340019511484076,-0.17547241890493037,58.041940320007825,2.772826967354625,0.1830251674582854,6,-0.14875006675720215,-0.403749942779541,0.4881249666213989,0.6475000381469718,-0.9549999237060547,1,-0.16537465917320615,-1.2153838027858934,6.797500133514403,-2.737693743609647,6.730000019073486,-1.440682897497457,6.764999866485597,-0.16537465917320615 4761,2004-06-23,6.84499979019165,6.8474998474121085,6.737500190734862,6.744999885559082,2576400.0,0.01070502054430622,1.0952311751536452,-1.7391322375731844,78.27299234084512,67.75718515499176,-0.21731521390897424,-0.36793837381908023,0.24120592519814466,0.48486551320474547,30.48593865621263,0.1099996566772461,0.14905920878182322,0.32549979686737096,-0.06060626989277562,0.7116058636275175,0.13244676348729723,0.5185528302474447,-0.18938711838058353,73.72870397310338,13.462953902118912,0.19305303338007349,6,-0.16499972343444824,-0.47624969482421875,0.4156252145767212,0.502500057220459,-1.057499885559083,2,-0.1683710315670388,1.372883328484131,6.772500038146973,-1.2153838027858934,6.797500133514403,-2.737693743609647,6.730000019073486,-0.1683710315670388 4762,2004-06-24,6.940000057220459,6.9625000953674325,6.835000038146973,6.862500190734862,3886000.0,0.013878783044659393,1.0816345596163346,0.7749994039529927,88.85799110823991,69.89634376483757,-0.2509117912970309,-0.44209063104289825,0.12947438467002215,0.39346397370069663,28.47210050267005,0.12750005722045987,0.18955015298723588,0.39287505149841273,-0.030707023862420968,0.8164571268592464,0.18108401381799588,0.6046660891788296,-0.24000024795532138,93.07691743388447,25.49488691998205,0.21179103768041693,6,-0.23250007629394442,-0.5512499809265137,0.23687505722045987,0.27250003814697354,-1.2449998855590811,3,-0.18695967187557438,1.0952311751536452,6.84499979019165,1.372883328484131,6.772500038146973,-1.2153838027858934,6.797500133514403,-0.18695967187557438 4763,2004-06-25,6.994999885559082,7.054999828338622,6.927499771118164,6.9625000953674325,3883600.0,0.007925047245698646,-1.4877953470196468,0.4193528539522015,90.45095428227982,72.70124707308973,-0.2652161900591823,-0.47248457617824346,0.05416886081277994,0.3405430919641672,26.676933354686444,0.1275000572204581,0.22807794593422237,0.41687488555908203,-0.04287294616535142,0.8766227172835155,0.1870009696968653,0.6467488014212988,-0.25749969482421964,84.41558924106073,8.95321936481912,0.22987391586221675,6,-0.18499994277954102,-0.559999942779541,0.030625104904174805,0.18375015258789062,-1.4175000190734854,4,-0.1883488400279817,1.0816345596163346,6.940000057220459,1.0952311751536452,6.84499979019165,1.372883328484131,6.772500038146973,-0.1883488400279817 4764,2004-06-28,6.947500228881836,7.047500133514403,6.925000190734862,7.045000076293945,4614400.0,-0.006790515718993362,1.3902436755087455,-3.0000146720073593,83.82358798525962,74.60757001736408,-0.16972232116467545,-0.4049913545700985,0.07982805119716652,0.3901060980326614,25.11243701453812,0.12249994277954102,0.2516367202910086,0.34350020885467547,-0.138841663065719,0.8258420807750699,0.10232927289447868,0.5846711448148723,-0.1465001106262216,69.71842431520153,-8.931293968125416,0.24117093596019706,6,-0.13750028610229492,-0.4337503910064706,-0.2750002145767212,-0.058750152587890625,-1.327500343322754,0,-0.15976971528550088,-1.4877953470196468,6.994999885559082,1.0816345596163346,6.940000057220459,1.0952311751536452,6.84499979019165,-0.15976971528550088 4765,2004-06-29,6.7849998474121085,6.934999942779541,6.6599998474121085,6.929999828338622,6741200.0,-0.023389762665165237,2.5483835242217276,1.4871816189991784,70.14925727212855,75.3031648691455,0.014704056435672186,-0.2358794559722659,0.2162957178673679,0.5543446111877195,23.602050853713884,0.28750038146972745,0.25013201837604004,0.1691248416900626,-0.31901952464319905,0.6572692080233242,-0.07494734147656779,0.41319702485669296,0.26999998092651367,31.64557114833258,-46.32127065234971,0.24407218316663068,6,0.05625009536743253,-0.20749998092651367,-0.13812482357025058,0.10375022888183683,-1.059999942779541,1,-0.16027997685881445,1.3902436755087455,6.947500228881836,-1.4877953470196468,6.994999885559082,1.0816345596163346,6.940000057220459,-0.16027997685881445 4766,2004-06-30,6.690000057220459,6.772500038146973,6.6875,6.757500171661378,9695200.0,-0.014001443231849708,-1.344821235958012,0.4655180918618746,64.09091992812759,74.86264945875529,0.12741390816985376,-0.12379601455984268,0.28289679475763396,0.6467954853075017,21.73998380884759,0.09749984741210849,0.2569147407129062,0.05925004482269269,-0.41824917773731674,0.5367492673827021,-0.17949956645731202,0.2979996561026974,0.3575000762939444,7.594990191640484,-67.66164140998393,0.23874961128000483,6,0.1562497615814209,-0.08000016212463379,-0.05624997615814209,0.19875001907348633,-1.0900001525878906,2,-0.13041852545843546,2.5483835242217276,6.7849998474121085,1.3902436755087455,6.947500228881836,-1.4877953470196468,6.994999885559082,-0.13041852545843546 4767,2004-07-01,6.684999942779541,6.772500038146973,6.577499866485597,6.772500038146973,6522400.0,-0.0007474012553290166,3.45714192293228,1.296295511380477,56.8733236783375,74.05402325381469,0.13395996229680218,-0.0963680902204036,0.263126104261147,0.6445612586352185,19.972874567982934,0.19500017166137606,0.2523578752035007,0.036874938011169256,-0.42056321305725497,0.4943130890795935,-0.1918441375230433,0.2655940135453818,0.35475018501281674,22.513106781573512,-48.743170828650065,0.22871907553421217,7,0.13124990463256836,-0.05625009536743164,-0.0774998664855957,0.2037501335144043,-1.0425000190734863,3,-0.13425580341498167,-1.344821235958012,6.690000057220459,2.5483835242217276,6.7849998474121085,1.3902436755087455,6.947500228881836,-0.13425580341498167 4768,2004-07-02,6.494999885559082,6.71999979019165,6.449999809265138,6.710000038146973,7225600.0,-0.028421848742972378,1.2978755351743934,2.4571419229323,48.50573432509647,72.51285523380777,0.3208616899075647,0.11965323846304088,0.4241861100325863,0.8252704911663988,18.071306374116634,0.2699999809265128,0.24803461530064208,-0.16575012207031214,-0.5886881165765727,0.25718787243594843,-0.377219119323442,0.0457188751828177,0.5262602317810057,7.531389434890288,-59.908222477570675,0.2114689972531301,7,0.25749993324279785,0.13374996185302734,0.11062514781951904,0.3937501907348633,-0.7049999237060547,4,-0.12317162863642472,3.45714192293228,6.684999942779541,-1.344821235958012,6.690000057220459,2.5483835242217276,6.7849998474121085,-0.12317162863642472 4769,2004-07-06,6.4375,6.610000133514403,6.4375,6.539999961853027,5720800.0,-0.008852946354460545,-2.365857516352014,0.47674367026844805,39.31202319187235,68.92630934579854,0.35975764369783914,0.20374476063308844,0.4473707724950291,0.872492022950623,16.54903285106462,0.1725001335144034,0.22680551947362115,-0.23350000381469727,-0.6212071404302169,0.15420713280082232,-0.42735357212245706,-0.03964643550693747,0.5494844988555911,0.0,-61.36969994295633,0.19385356830775957,7,0.3087499141693115,0.19124984741210938,0.16687500476837158,0.4512500762939453,-0.5625,1,-0.1335922537498102,1.2978755351743934,6.494999885559082,3.45714192293228,6.684999942779541,-1.344821235958012,6.690000057220459,-0.1335922537498102 4770,2004-07-07,6.40749979019165,6.505000114440918,6.375,6.460000038146973,7174800.0,-0.004660226766345588,-1.21277113812065,0.5121977316499037,37.74037866373723,64.42268560389768,0.37161722877664527,0.24928235023033807,0.440226568457021,0.8908173781985385,15.040991103587602,0.13000011444091797,0.2117297491282315,-0.26525020599365234,-0.6475627647154196,0.11706235272811494,-0.45640648535453643,-0.07409392663276826,0.5355259487554935,8.17604706232351,-47.30160865934769,0.19115627936088372,7,0.30750012397766113,0.22125005722045898,0.14875030517578125,0.4812502861022949,-0.6449999809265128,2,-0.12290283736537022,-2.365857516352014,6.4375,1.2978755351743934,6.494999885559082,3.45714192293228,6.684999942779541,-0.12290283736537022 4771,2004-07-08,6.0999999046325675,6.112500190734862,5.867499828338622,6.03249979019165,15467200.0,-0.04799061968441909,4.297265810256406,-1.285710393184423,23.293171767867136,57.13770567718958,0.6284093640078448,0.5636272318173772,0.7089026551606512,1.1848555432907828,14.07200128388956,0.5399999618530282,0.185275307435961,-0.5587500810623176,-1.0018715228650938,-0.11562863925954137,-0.7803108019637053,-0.33718936016092993,0.7862232604198622,25.690610209160198,-24.55038310186417,0.2215607209013879,7,0.3612499237060547,0.3612499237060547,0.45187509059906095,0.7887501716613778,-0.2824997901916495,3,-0.06147541079717245,-1.21277113812065,6.40749979019165,-2.365857516352014,6.4375,1.2978755351743934,6.494999885559082,-0.06147541079717245 4772,2004-07-09,6.0999999046325675,6.119999885559082,5.947500228881836,6.0625,6011200.0,0.0,3.4516117123713306,0.5555532008081434,23.966938240526048,49.75059278366138,0.555099334314682,0.5708421399362189,0.6662157825627713,1.174131240808074,13.139837688608818,0.1724996566772461,0.14959126010847257,-0.5447500705719,-1.0396235928228243,-0.049876548320975544,-0.7921868316973626,-0.2973133094464373,0.6639764600142053,27.27273744254179,-20.952113760574868,0.24743676112546226,7,0.3575000762939453,0.3612499237060547,0.43875014781951993,0.7887501716613778,-0.14499998092651278,4,-0.08196721439622978,4.297265810256406,6.0999999046325675,-1.21277113812065,6.40749979019165,-2.365857516352014,6.4375,-0.08196721439622978 4773,2004-07-12,6.0900001525878915,6.137499809265138,5.997499942779541,6.127500057220459,3816400.0,-0.001639303639510148,3.869610648090439,-1.0,19.30584902483156,42.5819551213916,0.4729615776848073,0.5734218352189311,0.6364009000180131,1.169407555024022,13.16590638052541,0.1399998664855966,0.0963915604614698,-0.531374835968017,-1.084353573905613,0.021603901969578843,-0.8078642049368154,-0.25488546699921866,0.5663990277019035,29.96636131975651,-15.465721250746007,0.27648936896879794,7,0.3112497329711905,0.37124967575073065,0.4881248474121085,0.7987499237060538,-0.059999942779541904,0,-0.07348115232668351,3.4516117123713306,6.0999999046325675,4.297265810256406,6.0999999046325675,-1.21277113812065,6.40749979019165,-0.07348115232668351 4774,2004-07-13,6.244999885559082,6.28249979019165,6.09499979019165,6.15749979019165,6222000.0,0.0254515154495234,1.3076936620234927,-2.3333418104599817,29.434680896313026,38.058113301856544,0.23225698283245588,0.41758240256922896,0.4472412493251978,0.9998773694783694,12.875854209906523,0.19249963760375888,0.022698113989597424,-0.36225008964538574,-0.9392361727005376,0.21473599340976612,-0.6507431311729617,-0.07375704811780981,0.31673137249657213,59.21566867499174,14.743372205452992,0.2884930415275761,7,0.07500004768371582,0.21624994277954013,0.3456251621246338,0.6437501907348633,-0.6774997711181641,1,-0.0728582757476417,3.869610648090439,6.0900001525878915,3.4516117123713306,6.0999999046325675,4.297265810256406,6.0999999046325675,-0.0728582757476417 4775,2004-07-14,6.002500057220459,6.255000114440918,5.889999866485597,6.2224998474121085,11018800.0,-0.0388310380756578,1.5614023346589887,-2.5142805761276406,20.998275834900312,33.2700417359424,0.3934631983292398,0.6415866170135232,0.6520589872460878,1.2294825388592097,13.455924828233378,0.3650002479553214,-0.07208730615271541,-0.5721249103546144,-1.2084781755556993,0.06422835484647038,-0.8903015429551564,-0.25394827775407247,0.47592342926915165,32.53017862436503,-7.900936189330395,0.31817663260054235,7,0.31749987602233887,0.4587497711181632,0.591249942779541,0.8862500190734863,-0.2849998474121094,2,-0.021241158851316944,1.3076936620234927,6.244999885559082,3.869610648090439,6.0900001525878915,3.4516117123713306,6.0999999046325675,-0.021241158851316944 4776,2004-07-15,5.957499980926514,6.070000171661378,5.885000228881836,5.954999923706055,4960400.0,-0.00749688894043643,-1.5965005036089308,-0.011363907294098313,14.973239305411866,28.61447680561733,0.361663957983418,0.6651651467904518,0.6556593072957853,1.2601175894564367,13.958614105517809,0.1849999427795419,-0.1609450407283166,-0.5818749904632572,-1.273442397245887,0.10969241631937265,-0.9276586938545721,-0.23609128707194227,0.44761266658497867,18.238951460922703,-14.891178473790479,0.34578370339131514,7,0.33624982833862305,0.5037498474121085,0.6449999809265137,0.9312500953674316,-0.35500001907348633,3,-0.032731879527601704,1.5614023346589887,6.002500057220459,1.3076936620234927,6.244999885559082,3.869610648090439,6.0900001525878915,-0.032731879527601704 4777,2004-07-16,5.697500228881836,5.934999942779541,5.605000019073486,5.925000190734862,14854400.0,-0.04364242599699386,1.6666718043171678,-90.99790196452378,9.642290362099757,24.296316365284362,0.521720403839744,0.886543513640766,0.8695785588688754,1.503575664368622,15.425312438423427,0.35249996185302734,-0.24126292953526196,-0.7884997606277464,-1.566165598221362,-0.010833923034130777,-1.1773326794245538,-0.39966684183093903,0.6430988803289122,13.653172111879055,-12.4531013528261,0.3888329187968077,7,0.4099998474121094,0.6324996948242188,0.9049997329711914,1.1912498474121094,-0.26000022888183594,4,0.021061848308628006,-1.5965005036089308,5.957499980926514,1.5614023346589887,6.002500057220459,1.3076936620234927,6.244999885559082,0.021061848308628006 4778,2004-07-19,5.695000171661378,5.800000190734862,5.6500000953674325,5.800000190734862,3727600.0,-0.000438798967972831,1.8571441546587126,0.46153862276829094,9.919985937495667,21.0305344481314,0.44567394852655084,0.8511681131910391,0.823890662318151,1.4864375619442036,17.542513005143988,0.15000009536742986,-0.3160673404476473,-0.7392498254775992,-1.5834514974746492,0.10495184651945078,-1.1613506614761242,-0.3171489894790742,0.5426150649301533,13.284159851353575,-7.003688416585817,0.422100835998525,7,0.3599998950958243,0.6349997520446768,0.9074997901916495,1.1937499046325675,-0.17500019073486417,0,0.04565403761328213,1.6666718043171678,5.697500228881836,-1.5965005036089308,5.957499980926514,1.5614023346589887,6.002500057220459,0.04565403761328213 4779,2004-07-20,5.809999942779541,5.875,5.684999942779541,5.747499942779541,7772000.0,0.020193111088987914,-1.0266672770182292,-0.5952379871117852,17.821762234029265,18.81735484483051,0.2596026005609149,0.6939744994530379,0.6824839298990781,1.3501134176462877,19.61078938437527,0.19000005722045898,-0.383511466020221,-0.5748750448226927,-1.444744101722197,0.29499401207681153,-1.0098095732724452,-0.13994051637294014,0.3390491633594639,31.53844517363839,12.16317432650974,0.4349345284497522,7,0.13374996185302734,0.5199999809265137,0.7975001335144043,1.0787501335144043,-0.2999997138977051,1,0.037865795042255845,1.8571441546587126,5.695000171661378,1.6666718043171678,5.697500228881836,-1.5965005036089308,5.957499980926514,0.037865795042255845 4780,2004-07-21,5.6525001525878915,5.820000171661378,5.6500000953674325,5.7750000953674325,4761200.0,-0.027108397890327818,-1.6666666666666667,-1.9599990844726562,17.115669741298603,18.130965730767343,0.3338510517637756,0.8045122660727149,0.8152318832671357,1.4847573191864125,21.686137244014127,0.1700000762939453,-0.43700500814803256,-0.6763748407363881,-1.5845358012770587,0.23178611980428254,-1.1304553210067239,-0.22229436046605233,0.4203820813619412,10.215079124178782,-10.210364348271224,0.45408048027033543,7,0.29124975204467685,0.6774997711181632,0.8374998569488517,1.2362499237060538,-0.20749998092651456,2,-0.015037600327716505,-1.0266672770182292,5.809999942779541,1.8571441546587126,5.695000171661378,1.6666718043171678,5.697500228881836,-0.015037600327716505 4781,2004-07-22,5.692500114440918,5.727499961853027,5.579999923706055,5.667500019073486,4920000.0,0.00707650787673364,2.105270819007273,-0.2040825064908272,19.224787862747576,17.604060133236402,0.2569940722334936,0.7101527779251455,0.7538195407161625,1.4223810392108778,23.938756223527136,0.14750003814697266,-0.4792907093562562,-0.5787498950958252,-1.4952383851708966,0.3377385949792462,-1.0369941401333609,-0.1205056500582895,0.31487860942622614,31.690192870546106,11.052580907461966,0.45824424503753564,7,0.23874974250793457,0.6249997615814209,0.7549998760223389,1.1962499618530273,-0.38000011444091797,3,0.004391760187059113,-1.6666666666666667,5.6525001525878915,-1.0266672770182292,5.809999942779541,1.8571441546587126,5.695000171661378,0.004391760187059113 4782,2004-07-23,5.642499923706055,5.7249999046325675,5.630000114440918,5.684999942779541,4383600.0,-0.008783520374118448,-1.814823710590054,-1.6999942779759294,21.0526111266188,17.798144811212765,0.26292225639323785,0.6935206504096474,0.7826743828774569,1.4462935676532886,25.67789181604502,0.0949997901916495,-0.5235726807711067,-0.5638750791549683,-1.4645990789897265,0.33684892067979,-1.0142370790723474,-0.11351307923758913,0.29649819213531536,21.186435198655158,-1.0632130590954496,0.45036199991737924,7,0.28874993324279785,0.6749999523162842,0.783750057220459,1.2462501525878906,-0.30499982833862305,4,-0.00708904960458645,2.105270819007273,5.692500114440918,-1.6666666666666667,5.6525001525878915,-1.0266672770182292,5.809999942779541,-0.00708904960458645 4783,2004-07-26,5.677499771118164,5.742499828338622,5.630000114440918,5.6525001525878915,3568800.0,0.006202897276978758,-2.2142915531334895,-0.5882260543706105,23.79307487204302,17.171299697404983,0.1824414576371991,0.5847358584944438,0.7273058679974884,1.3877393857848297,27.00287226185678,0.11249971389770419,-0.522226643702278,-0.4630002260208128,-1.3121090053622702,0.38610855332064453,-0.887554615691541,-0.03844583635008458,0.2040586339815551,33.05078718520674,7.656785389111334,0.4245543896707285,7,0.24000024795532227,0.6400001049041748,0.771875262260437,1.2112503051757812,-0.3899998664855957,0,-0.04227208820668904,-1.814823710590054,5.642499923706055,2.105270819007273,5.692500114440918,-1.6666666666666667,5.6525001525878915,-0.04227208820668904 4784,2004-07-27,5.8375000953674325,5.887499809265138,5.679999828338622,5.702499866485597,7306000.0,0.028181476124966354,-1.305551434747569,5.400091554131572,31.962023215345212,18.38949385078775,-0.046311729627158016,0.3555421471435416,0.5490208940351664,1.2067920565368286,28.075699024966955,0.21000003814697354,-0.5208025959532945,-0.24749989509582448,-1.0157702309604675,0.5207704407688185,-0.6316350630281464,0.13663527283649746,-0.25750017166137784,83.73992438833017,53.84772633294327,0.3841351679323216,7,-0.012500047683716708,0.47999978065490634,0.6399999856948844,1.0512499809265128,-0.4825000762939462,1,-0.054389740343282034,-2.2142915531334895,5.677499771118164,-1.814823710590054,5.642499923706055,2.105270819007273,5.692500114440918,-0.054389740343282034 4785,2004-07-28,5.697500228881836,5.885000228881836,5.672500133514403,5.877500057220459,9624800.0,-0.023982846115360057,1.1794862389808012,-1.3333298012122239,35.75221328562144,20.698268737477704,0.05126518298782479,0.4320429761393303,0.6725202604550171,1.332721904288226,30.142566012384847,0.21250009536743253,-0.5189050330054359,-0.3331247806549076,-1.0446332171307704,0.37838365582095523,-0.6888789988928394,0.02262943758302427,-0.1113503074645994,38.21149557898121,7.4661179043345385,0.3557542182379314,7,0.059999704360961914,0.6199996471405029,0.7949998378753662,1.1912498474121094,0.1849999427795419,2,-0.032909169366860724,-1.305551434747569,5.8375000953674325,-2.2142915531334895,5.677499771118164,-1.814823710590054,5.642499923706055,-0.032909169366860724 4786,2004-07-29,5.817500114440918,5.872499942779541,5.7125000953674325,5.747499942779541,6477600.0,0.021061848308628006,-1.285714285714302,-0.38889021343781377,40.783034105473035,24.15835137563029,-0.10133899845189287,0.256475734008621,0.5414262061449033,1.1988476904109167,32.321129060074774,0.17499971389770508,-0.5397304552981517,-0.1694998979568485,-0.8146835392122105,0.4756837432985135,-0.49209171858452905,0.15309192267083205,-0.22532319526672318,72.81562027791743,39.91124425346741,0.3225918206276808,7,-0.08375024795532227,0.4999997615814209,0.6787499189376831,1.0712499618530273,0.04250001907348544,3,-0.06403093003038807,1.1794862389808012,5.697500228881836,-1.305551434747569,5.8375000953674325,-2.2142915531334895,5.677499771118164,-0.06403093003038807 4787,2004-07-30,5.7874999046325675,5.855000019073486,5.75,5.807499885559082,5327200.0,-0.005156890282456583,-1.2105315993153607,-0.2857133125796273,40.25763653904209,27.52920144246878,-0.06395536136179825,0.2274515248022757,0.5630592900993499,1.216454574499946,34.05703440740761,0.10500001907348633,-0.5260553277592974,-0.15462510585784983,-0.714618573158738,0.40536836144303834,-0.4346218395082939,0.12537162779259425,-0.1894165276565536,61.165039554383014,26.73695759807285,0.27999673365044425,7,-0.05375003814697177,0.5299999713897714,0.7368751764297494,1.1012501716613778,0.1525001525878915,4,-0.08207341899951592,-1.285714285714302,5.817500114440918,1.1794862389808012,5.697500228881836,-1.305551434747569,5.8375000953674325,-0.08207341899951592 4788,2004-08-02,5.695000171661378,5.792500019073486,5.672500133514403,5.760000228881836,7245200.0,-0.015982675506767352,-1.18181345286035,3.250005960469973,31.54362502020159,29.053852863154592,0.031898879578748485,0.2708298724062308,0.6552129294697622,1.297254481463412,35.40557154912535,0.11999988555908292,-0.5034632619260373,-0.20712485313415474,-0.7124575372179267,0.2982078309496172,-0.4597911951760407,0.04554148890773124,-0.09112846603958147,10.465149804718996,-19.967107871999467,0.2526663420418859,8,0.03874969482421786,0.622499704360961,0.8531248569488517,1.1937499046325675,0.23999977111816317,0,-0.06277437498121341,-1.2105315993153607,5.7874999046325675,-1.285714285714302,5.817500114440918,1.1794862389808012,5.697500228881836,-0.06277437498121341 4789,2004-08-03,5.577499866485597,5.697500228881836,5.550000190734863,5.697500228881836,6547200.0,-0.020632186415106557,1.4583265450470677,1.846157796280685,34.432224835220424,30.977914540257014,0.12622461487624648,0.337923141224584,0.7706722549427418,1.4044084918767137,36.92350351301034,0.14750003814697266,-0.44400276734824917,-0.2816251516342154,-0.7392484040490697,0.17599810078063882,-0.5104367778416421,-0.05281352542678874,0.309999942779541,8.20885749829931,-21.05096383081183,0.22881162620742695,8,0.1412501335144034,0.7212502956390372,1.0450000762939444,1.3112502098083487,0.19750022888183594,1,-0.051994615651287934,-1.18181345286035,5.695000171661378,-1.2105315993153607,5.7874999046325675,-1.285714285714302,5.817500114440918,-0.051994615651287934 4790,2004-08-04,5.619999885559082,5.755000114440918,5.494999885559082,5.519999980926514,7349600.0,0.007619904991636561,-2.4666675143766312,-0.8333300219741855,37.61467279864795,33.02123508869039,0.08787009173973725,0.24601387709528666,0.7240039982927557,1.353061484200949,38.096004145925676,0.26000022888183594,-0.38385706570981704,-0.19975013732910174,-0.5891352339145559,0.18963495925635243,-0.3944426856218284,-0.005057589036375099,0.2607499313354502,33.11257776233935,2.3571245456922085,0.1946925482927269,8,0.07124996185302734,0.5950000286102295,1.0418750047683716,1.2687501907348633,0.2950000762939453,2,-0.04715300211420437,1.4583265450470677,5.577499866485597,-1.18181345286035,5.695000171661378,-1.2105315993153607,5.7874999046325675,-0.04715300211420437 4791,2004-08-05,5.7249999046325675,5.985000133514403,5.5625,5.5625,11993600.0,0.018683277795661368,-4.200004695014764,1.6250005960470073,51.138702947623685,36.36413417991315,-0.013449363386452085,0.11750380994904308,0.6133102831330826,1.236461965868238,37.12257414156673,0.4225001335144034,-0.3453698803335552,-0.07600011825561648,-0.44409762179890855,0.2920973852876756,-0.26004887002726207,0.10804863351602911,-0.23000001907348544,46.93875565027408,13.440828027371403,0.18404875177164595,8,0.015000104904175693,0.4087500572204599,0.9843750000000009,1.1637501716613778,0.26000022888183594,3,0.027510964131434168,-2.4666675143766312,5.619999885559082,1.4583265450470677,5.577499866485597,-1.18181345286035,5.695000171661378,0.027510964131434168 4792,2004-08-06,5.599999904632568,5.71999979019165,5.505000114440918,5.699999809265138,5615200.0,-0.02183406149908429,2.0714268684370967,-0.6153843896627601,46.428561185022815,38.87918821468869,0.11721436060462675,0.2141015342613759,0.7281452820007477,1.3515326598733077,36.22865010356639,0.2199997901916495,-0.29268287456437125,-0.17600011825561523,-0.5260692951188055,0.17406905860757504,-0.3510347066872104,-0.0009655298240200949,-0.10500001907348633,21.428564477596,-14.022072744975727,0.1750345884315953,8,0.1400001049041748,0.533750057220459,1.1281249523162842,1.288750171661377,0.3425002098083496,4,0.046428613091002324,-4.200004695014764,5.7249999046325675,-2.4666675143766312,5.619999885559082,1.4583265450470677,5.577499866485597,0.046428613091002324 4793,2004-08-09,5.642499923706055,5.739999771118164,5.5,5.545000076293945,3841600.0,0.007589289249510189,-1.55999755859375,-0.9749994039529751,43.339960389341734,40.14340345624386,0.07736305784283193,0.14372585809371152,0.6761675032913823,1.297054186163077,35.35773066485607,0.23999977111816406,-0.24268113773634248,-0.11112508773803675,-0.43273891569706713,0.21048874022099362,-0.27193200171755194,0.04968182624147843,0.3425002098083487,30.102033368852872,-5.602082125556322,0.16080691397951505,8,0.09750008583068848,0.4649999141693115,1.0799999237060547,1.2462501525878906,0.2325000762939453,0,0.05272488037873169,2.0714268684370967,5.599999904632568,-4.200004695014764,5.7249999046325675,-2.4666675143766312,5.619999885559082,0.05272488037873169 4794,2004-08-10,5.789999961853027,5.792500019073486,5.625,5.632500171661378,5007200.0,0.026140902107463893,1.061539906158392,1.6153849915880811,55.51101254568651,42.3388255962511,-0.08670098879822241,-0.041749944548175044,0.5189351778400049,1.1362360601070192,35.23619918290268,0.16750001907348633,-0.19173142211082972,0.05912494659423828,-0.16604915290998257,0.28429904609845913,-0.05346210315787214,0.1717119963463487,0.1853001689910876,60.204066737705745,20.39687988514096,0.11258704975211023,8,-0.04999995231628418,0.2625000476837158,0.9006248712539673,1.098750114440918,0.0950002670288086,1,0.025043174763702103,-1.55999755859375,5.642499923706055,2.0714268684370967,5.599999904632568,-4.200004695014764,5.7249999046325675,0.025043174763702103 4795,2004-08-11,5.875,5.9000000953674325,5.6624999046325675,5.7150001525878915,5918000.0,0.014680490277545477,1.2619061675469208,1.015873400322736,57.05995417937926,44.14737227112956,-0.160782884091363,-0.14418412215082999,0.4212019360094512,1.0398337918313114,34.272797043451405,0.23750019073486506,-0.14445856715673155,0.1504999876022337,-0.04792542791875487,0.3489254031232223,0.05128727984173942,0.249712695362728,0.09079412822723221,77.3195663437613,34.97845042352729,0.09921270776049408,8,-0.13499999046325684,0.125,0.8124998807907104,1.0137500762939453,-0.07749986648559659,2,-0.01702126036299023,1.061539906158392,5.789999961853027,-1.55999755859375,5.642499923706055,2.0714268684370967,5.599999904632568,-0.01702126036299023 4796,2004-08-12,5.762499809265138,5.9124999046325675,5.747499942779541,5.824999809265138,3674000.0,-0.019148968635721242,-2.5675770416420924,-0.3906253725293873,54.428038436931935,45.7218613708951,-0.06359236581507854,-0.04958410302546046,0.524396014473087,1.1401218928388044,33.218292928129465,0.16499996185302646,-0.122275718863885,0.047749805450440164,-0.11912475325026328,0.2146243641511436,-0.03568747389991156,0.1311870848007919,0.19397843639754964,63.636332109933015,17.850147632551867,0.08343727935035163,8,-0.022499799728394443,0.1262500286102286,0.9093750715255728,1.1262502670288077,0.017500400543212002,3,0.026464235598358643,1.2619061675469208,5.875,1.061539906158392,5.789999961853027,-1.55999755859375,5.642499923706055,0.026464235598358643 4797,2004-08-13,5.817500114440918,5.862500190734862,5.752500057220459,5.772500038146973,3841600.0,0.009544521821475582,-1.5882372740634152,-0.720001220703125,55.09091804440722,48.3382272624735,-0.12727381712429597,-0.10027449317793824,0.4623099136285145,1.074582307087093,31.390363092493363,0.11000013351440341,-0.09787747645704581,0.09675011634826625,-0.07603745873752832,0.2695376914340608,0.01035632880536852,0.18314390389116397,0.1298485663085156,76.96974250787521,28.351001664655087,0.08639378754289738,8,-0.0775001049041748,0.07124972343444824,0.6437497138977042,1.0712499618530273,0.04250001907348544,4,0.028792439325904917,-2.5675770416420924,5.762499809265138,1.2619061675469208,5.875,1.061539906158392,5.789999961853027,0.028792439325904917 4798,2004-08-16,5.954999923706055,6.022500038146973,5.8375000953674325,5.892499923706055,4567600.0,0.023635549043448778,-1.144931141813047,1.3888865341414827,54.3438000083909,50.55062450393688,-0.2503400693365867,-0.22904005067401023,0.3222385858474066,0.9279143791963591,29.51727764427018,0.2049999237060547,-0.08573109191284622,0.22124993801116943,0.019863258615997914,0.42263661740634095,0.12055659831358412,0.32194327770875475,-0.4549999237060547,83.01884076399502,37.23814183648367,0.10069333969758566,8,-0.19624996185302734,-0.06625008583068848,0.5043749809265128,0.9337501525878906,-0.13749980926513672,0,-0.0020990444039095113,-1.5882372740634152,5.817500114440918,-2.5675770416420924,5.762499809265138,1.2619061675469208,5.875,-0.0020990444039095113 4799,2004-08-17,6.03000020980835,6.182499885559082,5.954999923706055,5.954999923706055,6596400.0,0.012594506643690995,-5.06664250700948,1.2000045776367188,62.912612010362686,53.36150663857186,-0.2843002539716384,-0.30220773972569326,0.24580764318259085,0.8416939470911728,28.278279154184094,0.22749996185302734,-0.06762289569378233,0.2852502107620243,0.04587648490889684,0.5246239366151517,0.16556334783546056,0.404937073688588,-0.51955020904541,70.67313820300247,22.946256377355553,0.11968686292656389,8,-0.1887502670288086,-0.1412503719329834,0.40124964714050293,0.8587498664855957,-0.2200002670288086,1,-0.02570484318661015,-1.144931141813047,5.954999923706055,-1.5882372740634152,5.817500114440918,-2.5675770416420924,5.762499809265138,-0.02570484318661015 4800,2004-08-18,5.567500114440918,6.1599998474121085,5.4650001525878915,5.800000190734862,30870000.0,-0.076699847309314,-2.177141462053576,-3.0999891917322993,42.33129336874991,52.38290557425255,0.18994425551651073,0.16189847845702054,0.696959988782325,1.2867775511992887,26.78301751911295,0.694999694824217,-0.03740390320840703,-0.17299988269805944,-0.4220909440786498,0.0760911786825309,-0.29754541338835416,-0.04845435200776471,0.6149997711181641,14.28571428571418,-29.017287074687545,0.12454553069029506,8,0.25624990463256836,0.29250001907348633,0.8231247663497925,1.2825000286102295,0.2624998092651367,2,0.05702741049207871,-5.06664250700948,6.03000020980835,-1.144931141813047,5.954999923706055,-1.5882372740634152,5.817500114440918,0.05702741049207871 4801,2004-08-19,5.71750020980835,5.800000190734862,5.400000095367432,5.46750020980835,12286000.0,0.026942091115250033,-1.0779213380166512,-1.0752684643592583,48.000009809216216,52.557510976940705,0.04332448477425288,0.014616768559035265,0.5368794019005776,1.1214535191863,25.10313309695944,0.40000009536743075,-0.000731174552988989,-0.024249792098999023,-0.27257637940455925,0.2240767952065612,-0.14841308575177958,0.09991350155378154,0.4649996757507324,40.57510537646989,-0.44911634026158254,0.12416329365278032,8,0.07374978065490723,0.07374978065490723,0.6731246709823608,1.1062498092651367,-0.022500038146971768,3,0.013992115569810393,-2.177141462053576,5.567500114440918,-5.06664250700948,6.03000020980835,-1.144931141813047,5.954999923706055,0.013992115569810393 4802,2004-08-20,5.602499961853027,5.71750020980835,5.570000171661377,5.684999942779541,6668000.0,-0.02011372868129324,-1.0000064656078156,-0.3299999237060547,47.39068735784007,53.00759175121829,0.1773688943502929,0.1333010856817598,0.640255007514912,1.2189084109970318,23.332465633222135,0.14750003814697266,0.0266414153350496,-0.13725004196166957,-0.3895547625333915,0.11505467861005236,-0.26340240224753053,-0.011097681675808602,0.5574998855590811,25.87858412537073,-18.225823477397732,0.12615236028586102,8,0.1887500286102295,0.1887500286102295,0.7749998569488525,1.2200000286102295,0.07250022888183505,4,0.031682329168033485,-1.0779213380166512,5.71750020980835,-2.177141462053576,5.567500114440918,-5.06664250700948,6.03000020980835,0.031682329168033485 4803,2004-08-23,5.4375,5.619999885559082,5.417500019073486,5.577499866485597,10490400.0,-0.029451131276483467,-1.2500006622744624,1.6969684709418367,46.1538521999602,51.96790726835981,0.34668967005861173,0.2944980340135537,0.7857511144949534,1.3632694512509271,21.781300616908545,0.2024998664855957,0.01998820374788579,-0.29025001525878924,-0.575676352308089,-0.004823678209489479,-0.4329631837834391,-0.14753684673413936,0.6920998573303212,4.792321365783862,-42.04112492385828,0.14271316852464971,8,0.35374999046325684,0.35374999046325684,0.78125,1.2799999713897705,0.4200000762939453,0,0.07770117397966048,-1.0000064656078156,5.602499961853027,-1.0779213380166512,5.71750020980835,-2.177141462053576,5.567500114440918,0.07770117397966048 4804,2004-08-24,5.519999980926514,5.53249979019165,5.449999809265137,5.505000114440918,5682400.0,0.015172410285335891,3.12505215473565,-0.10714200564711905,47.31183209189108,50.88478259197223,0.2479355624304329,0.1970974301543924,0.6852709374694248,1.2596423175988525,21.12217736213256,0.09499979019165039,0.03233294434846634,-0.19187502861022931,-0.48676076972444005,0.10301071250398142,-0.3393178991673347,-0.04443215805312395,0.5804158859252917,15.789463777618154,-31.42548946120712,0.14744287055710556,8,0.27125000953674316,0.27125000953674316,0.6725000143051147,1.1974999904632568,0.34000015258788974,1,0.0538949519098495,-1.2500006622744624,5.4375,-1.0000064656078156,5.602499961853027,-1.0779213380166512,5.71750020980835,0.0538949519098495 4805,2004-08-25,5.510000228881836,5.554999828338623,5.474999904632568,5.507500171661377,3902800.0,-0.0018115492897156082,-1.3703473463361566,0.16667196490447278,43.90936045765541,49.71604059427485,0.224303111256825,0.20272366517090923,0.672693245944262,1.2490007159028664,20.356714768490068,0.07999992370605469,0.04660536300360718,-0.19249978065490758,-0.5009210857179864,0.11592152440817127,-0.34671043318644656,-0.0382891281233686,0.5623990071105949,27.500026822083818,-18.934017063139116,0.1542106525315394,8,0.2812497615814209,0.2812497615814209,0.6268746852874756,1.2024998664855957,0.36499977111816406,2,0.05444640679417634,3.12505215473565,5.519999980926514,-1.2500006622744624,5.4375,-1.0000064656078156,5.602499961853027,0.05444640679417634 4806,2004-08-26,5.445000171661377,5.537499904632568,5.425000190734863,5.492499828338623,4695200.0,-0.011796743107150398,-1.571433242506812,-18.99942780850658,45.45455562435431,48.64533365871342,0.2676788621341384,0.25126877500248845,0.7136532807034008,1.2917340265403174,19.616044392578267,0.11249971389770508,0.028907328305268543,-0.23887484073638898,-0.5626619422444454,0.08491226077166747,-0.4007683914904172,-0.07698128998236076,0.6005030987060538,9.166711701258532,-38.76022080779366,0.16189355075402814,8,0.3462498188018799,0.3462498188018799,0.6918747425079346,1.0324997901916504,0.5349998474121094,3,0.0707070229397635,-1.3703473463361566,5.510000228881836,3.12505215473565,5.519999980926514,-1.2500006622744624,5.4375,0.0707070229397635 4807,2004-08-27,5.3125,5.457499980926514,5.300000190734863,5.422500133514403,8069200.0,-0.024334282366229698,-1.3333345107111951,2.315809022828098,40.807806842542874,47.141334418063636,0.3587364388245531,0.3650761965616196,0.816773727463481,1.3992145322976643,18.992620060158398,0.1574997901916504,-0.0036856729837859703,-0.3476250171661377,-0.7071220195142045,0.011871985181929112,-0.5273735183401707,-0.16787651599210474,0.7071831433674305,3.9061941205922324,-44.3638763908423,0.17974850117403338,8,0.42875003814697266,0.42875003814697266,0.8118748664855957,1.026249885559082,0.6599998474121085,4,0.07200003231272989,-1.571433242506812,5.445000171661377,-1.3703473463361566,5.510000228881836,3.12505215473565,5.519999980926514,0.07200003231272989 4808,2004-08-30,5.337500095367432,5.4025001525878915,5.295000076293945,5.3125,5497600.0,0.004705900304457611,-2.5833392938035247,-0.22727331839245568,36.47235957119179,44.20352859148909,0.26477657539816146,0.3287763796639087,0.7632069865234659,1.3483276990751918,18.04258422529155,0.1075000762939462,-0.026204062508271342,-0.30474991798400897,-0.6914665144318519,0.08196667846383399,-0.49810821620793,-0.11139161976008793,0.6390020708420447,16.346176771039083,-29.15793914879299,0.19335829822392145,8,0.3899998664855957,0.40124988555908203,0.7868747711181641,0.9799997806549072,0.692500114440918,0,0.06323186685473914,-1.3333345107111951,5.3125,-1.571433242506812,5.445000171661377,-1.3703473463361566,5.510000228881836,0.06323186685473914 4809,2004-08-31,5.287499904632568,5.449999809265137,5.237500190734863,5.3474998474121085,4170800.0,-0.009367717066321002,-1.656255681090054,-2.3999885559518233,32.06107937214206,43.062393702977104,0.22168998031342646,0.3751717900064282,0.7812944793887713,1.3716081721251578,16.67803880131026,0.21249961853027344,-0.05808095560402915,-0.34025011062622035,-0.7577139464559997,0.07721372520355896,-0.5489820285411104,-0.13151819271133025,0.6344820943836655,15.74795935991109,-24.66876540559515,0.20873191791488974,8,0.23125028610229492,0.4225001335144043,0.8300000429153442,1.0299999713897705,0.575000286102294,1,0.10780145284957432,-2.5833392938035247,5.337500095367432,-1.3333345107111951,5.3125,-1.571433242506812,5.445000171661377,0.10780145284957432 4810,2004-09-01,5.355000019073486,5.355000019073486,5.239999771118164,5.297500133514403,7625600.0,0.01276597932073309,3.000016585673295,-0.9583323399216687,37.20566742631184,41.86302232709885,0.1350821006127383,0.3022996803644693,0.682814004708904,1.281142111745874,15.672336508123315,0.11500024795532227,-0.10129581518869557,-0.2595000028610226,-0.6944549326541756,0.17545492693213038,-0.47697746775759864,-0.04202253796444655,0.49853379911461015,39.166646798432794,1.6173560625158316,0.21747746489657643,9,0.12250018119812012,0.35500001907348633,0.716249942779541,0.9624998569488525,0.5,2,0.09430440945699403,-1.656255681090054,5.287499904632568,-2.5833392938035247,5.337500095367432,-1.3333345107111951,5.3125,0.09430440945699403 4811,2004-09-02,5.882500171661378,5.922500133514403,5.5,5.547500133514403,13398800.0,0.09850609723791548,1.0361454089195028,5.826099215497594,51.573850493959206,42.32781823111209,-0.40962821717860276,-0.22429570629042228,0.1274871005399545,0.7318336951337825,15.38579752053667,0.5675001144409171,-0.15551152795941192,0.2601251363754278,-0.18873448216462307,0.7089847549154786,0.03569532710540191,0.48455494564545365,-0.6449999809265146,94.16058902272067,59.05318203069473,0.2244298092700256,9,-0.30250000953674405,-0.17250013351440519,0.15499973297119052,0.434999704360961,-0.07750034332275568,3,-0.0012749972702948975,3.000016585673295,5.355000019073486,-1.656255681090054,5.287499904632568,-2.5833392938035247,5.337500095367432,-0.0012749972702948975 4812,2004-09-03,5.860000133514403,5.9099998474121085,5.797500133514403,5.8375000953674325,4431200.0,-0.003824910750596655,-1.1951171856827465,0.06716428532793016,47.564109492501295,42.484513485838875,-0.38751151799577865,-0.19111704668545482,0.11826259624658864,0.7349674849006407,14.840416350965114,0.11249971389770508,-0.14145859390037607,0.22462508678436155,-0.23640147515757626,0.6856516487262994,-0.00588819418660691,0.45513836775533,-0.6200003623962393,90.87591164659192,59.27488746671928,0.23051328097096874,9,-0.2799999713897696,-0.15000009536743075,0.16562473773956388,0.45749974250793546,-0.0824999809265119,4,0.020477795703925272,1.0361454089195028,5.882500171661378,3.000016585673295,5.355000019073486,-1.656255681090054,5.287499904632568,0.020477795703925272 4813,2004-09-07,5.940000057220459,5.954999923706055,5.84499979019165,5.860000133514403,3813200.0,0.013651863802616848,1.0000086697935722,3.555546136566251,47.698206849183435,42.527444014426905,-0.43441967507570034,-0.26107150494371556,0.005040564735548259,0.6339538348564542,14.453163522354151,0.1100001335144043,-0.14766976923856578,0.2897500038146976,-0.19101942293203678,0.770519430561432,0.04936529044133042,0.5301347171880648,-0.6863502788543698,97.90942549574469,68.3074655254561,0.24038471337336703,9,-0.34375,-0.23000001907348633,0.0856248140335083,0.3774998188018799,-0.06750011444091797,1,0.005471345097403546,-1.1951171856827465,5.860000133514403,1.0361454089195028,5.882500171661378,3.000016585673295,5.355000019073486,0.005471345097403546 4814,2004-09-08,5.934999942779541,6.050000190734862,5.887499809265138,5.9000000953674325,6866400.0,-0.000841770099789807,-4.416641500437199,0.43749850988244354,62.27043767415688,44.56756370514929,-0.407180463973174,-0.25787263817710127,-0.022393208105864204,0.6174183881531166,14.50268430670483,0.1625003814697248,-0.1440486802158878,0.27749989032745326,-0.21633848317082016,0.7713382638257267,0.030580703578316992,0.5244190770765895,-0.6532961585998533,85.80244587901068,52.02153181770869,0.2469191867491366,9,-0.29124975204467773,-0.22499990463256836,0.09062492847442627,0.38249993324279785,-0.13499975204467862,2,0.016006784826406717,1.0000086697935722,5.940000057220459,-1.1951171856827465,5.860000133514403,1.0361454089195028,5.882500171661378,0.016006784826406717 4815,2004-09-09,5.7750000953674325,5.96750020980835,5.75,5.9650001525878915,5615600.0,-0.026958694010901008,1.2307694188705285,-5.42859673024537,51.90712639547958,45.2845160130521,-0.2298035724337586,-0.11146344665904895,0.10788349779911854,0.7538155406193274,14.9584117117608,0.2175002098083496,-0.12776799482437085,0.12250003814697319,-0.36403716652502194,0.6090372428189683,-0.12076856418902437,0.36576864048297075,-0.44719852679443406,50.00000000000024,16.373010003265406,0.2432686023359974,9,-0.13124990463256925,-0.06500005722045987,0.23374998569488437,0.5274999141693106,-0.010000228881835938,3,0.015151531415145802,-4.416641500437199,5.934999942779541,1.0000086697935722,5.940000057220459,-1.1951171856827465,5.860000133514403,0.015151531415145802 4816,2004-09-10,5.914999961853027,5.952499866485597,5.7249999046325675,5.7750000953674325,3747600.0,0.024242400722711555,1.1162819065530822,-0.7368411806484435,60.19575678788854,47.43873267364607,-0.3309228593901503,-0.2523929080984324,-0.05776293056227111,0.5904281909055493,15.470275046129139,0.22749996185302912,-0.11502574526180176,0.254874897003174,-0.24355549921931985,0.7533052932256679,0.0056596988919270785,0.5040900951144209,-0.5438664759503169,58.46150460330879,22.868992990972963,0.24921519811124676,9,-0.27124977111816406,-0.2049999237060547,0.038124918937683105,0.3599998950958252,-0.054999828338623935,4,-0.010143692843024854,1.2307694188705285,5.7750000953674325,-4.416641500437199,5.934999942779541,1.0000086697935722,5.940000057220459,-0.010143692843024854 4817,2004-09-13,5.985000133514403,6.065000057220459,5.857500076293945,5.922500133514403,4892800.0,0.01183434862431465,-1.1558426760333316,0.44642899717644297,69.04347658788375,51.057745675500726,-0.3302234446515353,-0.3259105940346041,-0.1529638392425463,0.4993257991970479,16.176330884818597,0.20749998092651367,-0.09072382558231151,0.3165000677108756,-0.19842050370295716,0.8314206391247083,0.05903978200395876,0.5739603534177924,-0.5731346453217636,76.4706212343904,35.45440059787204,0.25746028570691654,9,-0.3337500095367423,-0.27500009536743075,-0.048125147819518155,0.28999972343444913,-0.16750001907348544,0,-0.030075238289106743,1.1162819065530822,5.914999961853027,1.2307694188705285,5.7750000953674325,-4.416641500437199,5.934999942779541,-0.030075238289106743 4818,2004-09-14,5.942500114440918,5.96999979019165,5.8400001525878915,5.96750020980835,4797600.0,-0.007101089076923639,7.666857406259378,-0.40000152587890625,65.11627827626246,54.73054555373633,-0.21554611108013422,-0.29976410583459057,-0.13055278887502553,0.5195437058693724,16.7368133195178,0.1449999809265119,-0.06355956122460515,0.2746250391006466,-0.23885969575634736,0.7881097739576406,0.017882671672150074,0.5313674065291432,-0.4783838607260522,63.9706212343907,18.946980445973203,0.2567423674284968,9,-0.29000020027160645,-0.2325000762939453,-0.005625128746032715,0.33249974250793457,-0.16249990463256836,1,-0.027766084758174214,-1.1558426760333316,5.985000133514403,1.1162819065530822,5.914999961853027,1.2307694188705285,5.7750000953674325,-0.027766084758174214 4819,2004-09-15,5.875,5.945000171661378,5.809999942779541,5.90749979019165,3068400.0,-0.011358874739755609,1.5116192419436862,1.2999866486105018,62.54293989758003,57.5457980505439,-0.06251974253150294,-0.25768316321742546,-0.08248651461002865,0.5621071732548781,16.508850279702585,0.13500022888183683,-0.013273682761120398,0.21487493515014666,-0.2799362653299724,0.7096861356302657,-0.03253066508991331,0.46228053539020664,-0.3628130420046869,44.1176553085978,-2.993613210271697,0.24740560024005973,9,-0.09249997138977051,-0.16499996185302734,0.04874992370605469,0.39999985694885254,-0.08500003814697266,2,-0.0004255416545462243,7.666857406259378,5.942500114440918,-1.1558426760333316,5.985000133514403,1.1162819065530822,5.914999961853027,-0.0004255416545462243 4820,2004-09-16,5.885000228881836,5.940000057220459,5.860000133514403,5.9025001525878915,3658400.0,0.0017021666181848971,-1.3703640910439177,0.5384626670775102,65.71427598292243,59.11695643820648,0.011808592611562752,-0.25579207408097915,-0.11123791942319095,0.5260970959558797,16.54201304300194,0.07999992370605558,0.048189788662496014,0.20900015830993635,-0.29360992000219266,0.7116102366220654,-0.04230488084612816,0.46030519746600085,-0.3285882229485111,47.058897777378995,-4.651666658575593,0.25130503915606434,9,0.009999752044677734,-0.17500019073486328,0.011249780654907227,0.3899996280670166,-0.09250020980834961,3,-0.014443506345134582,1.5116192419436862,5.875,7.666857406259378,5.942500114440918,-1.1558426760333316,5.985000133514403,-0.014443506345134582 4821,2004-09-17,5.797500133514403,5.949999809265138,5.767499923706055,5.932499885559082,5245200.0,-0.014868324887738815,1.1470625359381674,7.714305177111376,67.89667104558873,61.37612994410509,0.0960881466256458,-0.17074549542931106,-0.03397921031903639,0.5881317664670069,16.186411432521687,0.18249988555908292,0.12570202488171134,0.11750006675720126,-0.38776697795607706,0.6227671114704796,-0.1351334555994379,0.3701335891138404,-0.20040108347810826,10.084099611638049,-45.70405734622068,0.25263352235663916,9,0.09749984741211026,-0.08750009536743075,0.07249987125396817,0.47749972343444913,-0.04250001907348544,4,-0.005605910527009428,-1.3703640910439177,5.885000228881836,1.5116192419436862,5.875,7.666857406259378,5.942500114440918,-0.005605910527009428 4822,2004-09-20,5.78000020980835,5.8375000953674325,5.684999942779541,5.8375000953674325,4304400.0,-0.0030185292458881907,4.304363690643889,0.42592586051604847,66.41928947590054,63.45625023596255,0.11292160163771836,-0.14679197582362136,-0.027135178717818675,0.5782890906990783,15.953131571490623,0.1525001525878915,0.19289244563426955,0.09112513065338135,-0.41464550202864814,0.5968957633354108,-0.1617601856876334,0.3440104469943961,-0.145469079197321,33.33344487424878,-26.310179877427082,0.25288531634101474,9,0.09499979019165039,-0.07000017166137695,0.03437471389770508,0.49499964714050293,0.17499971389770508,0,0.013840816747774154,1.1470625359381674,5.797500133514403,-1.3703640910439177,5.885000228881836,1.5116192419436862,5.875,0.013840816747774154 4823,2004-09-21,5.860000133514403,5.9000000953674325,5.755000114440918,5.797500133514403,4079600.0,0.013840816747774154,1.0350885411786368,-1.0869586850878044,70.78039952534382,64.4018015527611,0.02277536992406315,-0.20397418144689716,-0.11675871861995457,0.4730502317218548,15.042982956534704,0.14499998092651456,0.19629354631324514,0.1500000476837151,-0.3467764491044587,0.6467765444718889,-0.0983882007103718,0.398388296077802,-0.1910314887746205,66.03784109618564,0.8069397211145173,0.24838824839408694,9,0.014999866485596591,-0.15000009536743075,-0.04562520980834872,0.41499972343444913,0.34749984741211026,1,-0.007252562816580821,4.304363690643889,5.78000020980835,1.1470625359381674,5.797500133514403,-1.3703640910439177,5.885000228881836,-0.007252562816580821 4824,2004-09-22,5.817500114440918,5.832499980926514,5.732500076293945,5.792500019073486,3948800.0,-0.007252562816580821,2.6363715179941565,0.40000152587890625,67.09796470806825,66.08967247638206,0.05236162898651031,-0.1455034633390646,-0.08957145695788427,0.4921231855910566,14.123855101295096,0.1275000572204581,0.21060074899651404,0.09262502193450928,-0.3979747434828429,0.5832247873518615,-0.1526748607741668,0.33792490464318536,-0.13250017166137695,50.00008996932029,-17.762401485001057,0.24529988270867603,9,0.05749988555908203,-0.10750007629394531,0.006249785423278809,0.45749974250793457,0.5274996757507324,2,-0.006446051378577788,1.0350885411786368,5.860000133514403,4.304363690643889,5.78000020980835,1.1470625359381674,5.797500133514403,-0.006446051378577788 4825,2004-09-23,5.809999942779541,5.880000114440918,5.78249979019165,5.8125,2499600.0,-0.0012892430621116446,-2.3912942522825844,-0.10000190734135689,45.64563429330761,64.4729921992064,0.07302834723994689,-0.12055669504614563,-0.08996922091165338,0.4759148427228759,13.223524211738006,0.09750032424926758,0.218589375485168,0.07012486457824707,-0.411067439332804,0.5513171684892981,-0.17047128737727846,0.3107210165337726,-0.09459999084472681,47.16983508623544,-16.540751326562074,0.2405961519555254,9,0.06500005722045898,-0.11124992370605469,0.0549999475479126,0.4649999141693115,0.757500171661377,3,-0.003442337542768681,2.6363715179941565,5.817500114440918,1.0350885411786368,5.860000133514403,4.304363690643889,5.78000020980835,-0.003442337542768681 4826,2004-09-24,5.829999923706055,5.8400001525878915,5.7874999046325675,5.8400001525878915,3723200.0,0.00344233754276857,9.499809269500684,4.000000000000355,48.19275931742235,62.15624583582179,0.044369004656874544,-0.11619179213966735,-0.11634686534187377,0.43088441954943235,12.084981468355195,0.05250024795532404,0.1983245764504522,0.07087485790252668,-0.39106696919305595,0.5328166849981093,-0.16009605564526463,0.301845771450318,-0.09749984741210938,67.441803729529,6.871368366836549,0.23097091354779112,9,-0.0025000572204589844,-0.17874979972839355,0.011875152587890625,0.43000006675720215,0.752500057220459,4,-0.006432230724409682,-2.3912942522825844,5.809999942779541,2.6363715179941565,5.817500114440918,1.0350885411786368,5.860000133514403,-0.006432230724409682 4827,2004-09-27,5.695000171661378,5.877500057220459,5.6624999046325675,5.875,3179600.0,-0.023156046965924992,1.3243266928368822,17.99957085637825,36.15820213579883,58.938681820214725,0.14964274477594497,0.05157760410593415,0.0189568721720077,0.5394154181407131,10.639419569468181,0.2150001525878915,0.20555685069462815,-0.08324990272521848,-0.4964343088037184,0.32993450335328145,-0.28984210576446845,0.12334230031403148,0.36999988555908114,13.684311969707958,-40.42128254253483,0.2065922030392501,9,0.1112496852874747,-0.04375004768371671,0.096249818801879,0.5324997901916495,0.9874997138977042,0,0.010535547141526491,9.499809269500684,5.829999923706055,-2.3912942522825844,5.809999942779541,2.6363715179941565,5.817500114440918,0.010535547141526491 4828,2004-09-28,5.675000190734862,5.71999979019165,5.579999923706055,5.7150001525878915,3112000.0,-0.00351184904717583,4.600080109864957,0.2222222222222332,35.5555708614379,55.94008526064338,0.14271551437771013,0.10346328555087592,0.0391153012112575,0.5320027829187248,9.240887895134476,0.1399998664855957,0.1854963429171077,-0.12012488842010605,-0.4818840719213755,0.2416342950811634,-0.3010044801707412,0.060754703330529125,0.38194986343383874,31.666735543100987,-17.66812009699947,0.18087959175063484,9,0.08999967575073331,-0.02375006675720126,0.11624979972839444,0.552499771118165,0.9774999618530291,1,0.049339158336651145,1.3243266928368822,5.695000171661378,9.499809269500684,5.829999923706055,-2.3912942522825844,5.809999942779541,0.049339158336651145 4829,2004-09-29,5.857500076293945,5.877500057220459,5.612500190734863,5.612500190734863,4048000.0,0.03215856906173076,-1.163265226682652,-6.125002980234809,54.47154303448265,54.69089271081674,-0.04752561519644338,-0.03598929131438133,-0.14480955831090814,0.3334913641405528,7.246124542328782,0.2649998664855957,0.14801585036753107,0.0338749885559082,-0.23819056863675492,0.3059405457485713,-0.10215779004042336,0.16990776715223976,0.18037197265624982,92.49999205271908,41.46268985806586,0.13603277859633156,9,-0.09250020980834961,-0.20624995231628418,-0.06625008583068848,0.36999988555908203,1.130000114440917,2,0.05975243705912403,4.600080109864957,5.675000190734862,1.3243266928368822,5.695000171661378,9.499809269500684,5.829999923706055,0.05975243705912403 4830,2004-09-30,5.860000133514403,5.90500020980835,5.744999885559082,5.862500190734862,3868800.0,0.0004268130068962872,2.657146282581492,-0.010204319952043784,46.49682766747752,52.31313233547105,-0.060284424030476735,0.0013532064837624702,-0.1436574526780463,0.3168276527544549,5.0994804728163325,0.16000032424926758,0.11934969577295362,0.011125040054320579,-0.1481865403852538,0.17043662049389496,-0.06853075016546661,0.09078083027410777,0.15955703042602654,86.15383486776923,34.56622287127142,0.07965579021978739,9,-0.11750006675720126,-0.20875000953674228,-0.06875014305114657,0.36749982833862394,0.9524998664855966,3,0.0827644446462461,-1.163265226682652,5.857500076293945,4.600080109864957,5.675000190734862,1.3243266928368822,5.695000171661378,0.0827644446462461 4831,2004-10-01,5.875,5.977499961853027,5.795000076293945,5.829999923706055,3335200.0,0.0025597041201090853,-2.1739173701756425,-17.999618539004388,42.46574447669087,49.65162733555886,-0.07055438376039636,-0.015006768959682226,-0.1560450724789515,0.28928411430097434,5.091984765074274,0.18249988555908203,0.09816513229450052,0.026499915122985662,-0.13251342799418175,0.18551325824015308,-0.0530067564355976,0.10600658668156893,0.12697487433105525,74.21384854933555,24.709082025972208,0.0795066715585837,10,-0.09625005722045898,-0.22374987602233887,-0.08375000953674316,0.35249996185302734,0.9225001335144034,4,0.11787235990483702,2.657146282581492,5.860000133514403,-1.163265226682652,5.857500076293945,4.600080109864957,5.675000190734862,0.11787235990483702 4832,2004-10-04,5.980000019073486,6.085000038146973,5.84250020980835,5.9124999046325675,4702400.0,0.01787234367208268,-1.3373533291356243,1.5000000000000198,52.365924525554554,47.6055745578045,-0.16114731041957953,-0.11653031757970744,-0.2555469744006995,0.17286233275270213,5.269937920255939,0.24249982833862305,0.07300494296689308,0.1254999399185177,-0.044047375987827486,0.2950472558248629,0.04072628196534556,0.21027359787168987,-0.40000009536743164,79.20792172696216,30.230393306419792,0.08477365795317257,10,-0.14750003814697266,-0.31874990463256836,-0.1887500286102295,0.24749994277954102,0.7699999809265137,0,0.10075250166075689,-2.1739173701756425,5.875,2.657146282581492,5.860000133514403,-1.163265226682652,5.857500076293945,0.10075250166075689 4833,2004-10-05,5.9724998474121085,6.012499809265138,5.922500133514403,5.987500190734862,2823600.0,-0.0012542093039223934,1.7692386695422835,-0.22222693171703178,56.65527899364904,46.44527614509126,-0.15199471742519322,-0.11222430151176788,-0.2436508012916585,0.1691803530592635,5.272762336437509,0.0899996757507342,0.050682638472943964,0.11637477874755753,-0.05719806403117644,0.2899476215262915,0.029588357358190542,0.2031612001369245,-0.38239992141723533,76.1904281343095,25.499415960710117,0.08678642138936689,10,-0.13999986648559481,-0.3112497329711905,-0.23124980926513583,0.20500016212463468,0.9425001144409189,1,0.1188782011362659,-1.3373533291356243,5.980000019073486,-2.1739173701756425,5.875,2.657146282581492,5.860000133514403,0.1188782011362659 4834,2004-10-06,6.03000020980835,6.067500114440918,5.9375,5.9625000953674325,4156800.0,0.009627520111391119,-1.212762158301409,-4.499904634751037,59.29486807203171,47.9618576760606,-0.19688673180151017,-0.1710103517236803,-0.3011544448074792,0.10103802037123089,4.989321298215398,0.13000011444091797,0.03355372739320295,0.16912512779235822,-0.018191571223379555,0.356441826808096,0.07546677828448978,0.26278347730022666,-0.4300022815704345,83.82358716018355,31.323443358814615,0.09365834950786885,10,-0.19750022888183594,-0.36875009536743164,-0.2968752384185791,0.14499974250793457,0.8874998092651367,2,0.10323381776454799,1.7692386695422835,5.9724998474121085,-1.3373533291356243,5.980000019073486,-2.1739173701756425,5.875,0.10323381776454799 4835,2004-10-07,5.862500190734862,6.21750020980835,5.647500038146973,5.7150001525878915,9838000.0,-0.02777777997437425,-3.035395630994217,2.1851820455219793,53.779072507514336,48.582559141626376,-0.02364266301376361,0.0035637820377525387,-0.1310908347094779,0.25869016256303556,5.067910864538494,0.570000171661377,-0.002350323401293153,-0.0027498960495000446,-0.18565692249230992,0.18015713039330983,-0.09420340927090454,0.08870361717190445,-0.25280222029876587,37.71931365585905,-19.31395678447405,0.09145351322140478,10,0.036249876022339755,-0.13375020027160556,-0.24812507629394442,0.28374981880188077,1.1349997520446786,3,0.1918976483408834,-1.212762158301409,6.03000020980835,1.7692386695422835,5.9724998474121085,-1.3373533291356243,5.980000019073486,0.1918976483408834 4836,2004-10-08,5.855000019073486,6.059999942779541,5.8400001525878915,6.047500133514403,6084800.0,-0.0012793469368631571,1.0229890601363565,-1.305085184107597,54.411751506243746,50.610731293898034,-0.01365976072534103,0.00668097030589454,-0.12492991582263002,0.2583544353514,5.265156924858941,0.2199997901916495,-0.02966982379757077,-0.007250070571899414,-0.18868364298442852,0.1741835018406297,-0.09796685677816352,0.0834667156343647,-0.22098995906249996,36.40349446241646,-22.65161089846859,0.09071678620626446,10,0.04375004768371582,0.0037500858306884766,-0.2612498998641968,0.29124999046325684,1.2199997901916513,4,0.16353543600466658,-3.035395630994217,5.862500190734862,-1.212762158301409,6.03000020980835,1.7692386695422835,5.9724998474121085,0.16353543600466658 4837,2004-10-11,5.804999828338622,5.90749979019165,5.767499923706055,5.832499980926514,4902000.0,-0.008539742198459654,-1.731705728560928,0.14285785059276923,46.64632550739506,51.84303736567105,0.05988202702511458,0.04480156223298959,-0.07591045254137718,0.3017850590852911,5.119409404779493,0.1399998664855957,-0.024830910943783202,-0.04825024604797434,-0.22172931158248232,0.12522881948653364,-0.13498977881522833,0.03848928671927965,-0.1574997901916495,27.631533817364573,-29.278714044094922,0.08673953276725413,10,0.11000037193298429,0.09375023841857999,-0.15999972820281894,0.341250181198121,1.0475001335144052,0,0.17097335650737344,1.0229890601363565,5.855000019073486,-3.035395630994217,5.862500190734862,-1.212762158301409,6.03000020980835,0.17097335650737344 4838,2004-10-12,5.7775001525878915,5.852499961853027,5.7125000953674325,5.757500171661378,5454000.0,-0.004737239718162201,-1.5454490283370812,-0.7272679983353906,47.51553126155078,51.07014716867862,0.11560774675711016,0.06251102053157087,-0.04674927426146969,0.32707911675532486,5.142888988560388,0.13999986648559481,-0.02465174783888191,-0.06749992370605362,-0.2387875648131681,0.10378771740106085,-0.1531437442596113,0.01814389684750406,-0.10720010757446374,22.80703075264137,-33.532429193746424,0.08564382055355742,10,0.15499997138976962,0.12124991416931064,-0.1325000524520883,0.36874985694885165,1.234999656677246,1,0.16832536940332243,-1.731705728560928,5.804999828338622,1.0229890601363565,5.855000019073486,-3.035395630994217,5.862500190734862,0.16832536940332243 4839,2004-10-13,5.872499942779541,5.917500019073486,5.762499809265138,5.824999809265138,4631200.0,0.016443061476873577,1.2545438151748212,2.3750089407051984,53.501400859535785,51.84843307890732,0.025657619721528135,-0.03445204530749546,-0.13516143391160718,0.23024406061626657,5.184773281059073,0.15500020980834872,0.002309631088318831,0.027624869346619008,-0.14357421494830103,0.19882395364153904,-0.057974672800840565,0.11322441149407858,-0.18031189117431623,39.473655591499586,-17.28107714768428,0.08559954214745981,10,0.06000018119812012,0.026250123977661133,-0.2193748950958252,0.27375006675720215,1.1024999618530265,2,0.17752235491381807,-1.5454490283370812,5.7775001525878915,-1.731705728560928,5.804999828338622,1.0229890601363565,5.855000019073486,0.17752235491381807 4840,2004-10-14,5.800000190734862,5.925000190734862,5.78249979019165,5.9025001525878915,4499600.0,-0.012345636909510738,-1.072721598002484,-2.1578878682930056,48.41271202861221,52.50920725134303,0.09918130998165609,0.03304757682546455,-0.05815079436883597,0.2991909615302637,5.213364270290343,0.142500400543212,0.0322673742043289,-0.04062488079071169,-0.2118500802238481,0.13060031864242472,-0.1262374805072799,0.04498771892585651,-0.08750009536742986,25.179894615510833,-28.974514749031442,0.08561259971656815,10,0.13249993324279874,0.09874987602233976,-0.12312507629394442,0.34624981880188077,1.0099997520446786,3,0.1926723778602215,1.2545438151748212,5.872499942779541,-1.5454490283370812,5.7775001525878915,-1.731705728560928,5.804999828338622,0.1926723778602215 4841,2004-10-15,5.764999866485597,5.827499866485597,5.699999809265138,5.78000020980835,7625600.0,-0.006034538465218731,1.318190093893827,0.14634486736942842,54.141992467668175,52.7065481338001,0.13067954786743208,0.06902728564799965,-0.02233826704908104,0.3290815507593603,5.829863053875293,0.12750005722045898,0.027590632990546204,-0.07400019168853689,-0.24754977529984767,0.0995493919227739,-0.16077498349419184,0.012774600117118062,0.452500343322753,28.888865341415055,-29.129576933542175,0.08677479180565532,10,0.16750025749206454,0.13375020027160556,-0.08812475204467862,0.3775002956390372,1.137500286102295,4,0.21379013093460641,-1.072721598002484,5.800000190734862,1.2545438151748212,5.872499942779541,-1.5454490283370812,5.7775001525878915,0.21379013093460641 4842,2004-10-18,5.860000133514403,5.889999866485597,5.75,5.772500038146973,2436000.0,0.01647879778472916,-1.113202794082202,-5.833206179668415,60.0543386713148,53.08422143131851,0.018849427286835585,-0.020735402636289813,-0.11137593359919062,0.22803505738183993,5.9385328575246605,0.1399998664855966,0.033565927711078025,0.017000079154967374,-0.1544994663609831,0.18849962467091785,-0.06874969360300831,0.10274985191294306,0.34715006828308237,71.11113465858494,9.356228840405429,0.08574977275797527,10,0.07249999046325772,0.03874993324279874,-0.18312501907348544,0.22624993324279874,1.125,0,0.2073378239024144,1.318190093893827,5.764999866485597,-1.072721598002484,5.800000190734862,1.2545438151748212,5.872499942779541,0.2073378239024144 4843,2004-10-19,5.817500114440918,5.9000000953674325,5.767499923706055,5.817500114440918,4613200.0,-0.007252562816580821,-1.6499933243052687,0.0,47.435902138429356,51.76655854980714,0.04140468322838142,0.01941266572321343,-0.0646543443381633,0.26437991839850383,6.359357105698649,0.13250017166137784,0.04108738106857324,-0.023374938964844105,-0.19504069663691848,0.14829081870723027,-0.10920781780088085,0.062457939871192636,0.3795070795059212,52.222269317170365,-5.410458989490287,0.08583287883603709,10,0.11500000953674316,0.08124995231628418,-0.13687503337860107,0.1875,1.1399998664855957,1,0.17791144427189698,-1.113202794082202,5.860000133514403,1.318190093893827,5.764999866485597,-1.072721598002484,5.800000190734862,0.17791144427189698 4844,2004-10-20,5.78000020980835,5.84250020980835,5.732500076293945,5.8125,6696800.0,-0.006446051378577788,1.3783758705480265,-100.0,45.09203243660706,50.80133187526188,0.04437973684104701,0.05687514307553343,-0.028036676645898595,0.2945659260391471,6.755338493951789,0.1100001335144043,0.03013273085434509,-0.05899984836578387,-0.23254943197709466,0.11454973524552692,-0.14577464017143882,0.02777494343987108,0.407066836444856,35.55567329292575,-17.706378008954665,0.08677479180565534,10,0.09999966621398926,0.11874985694885254,-0.09875023365020752,0.22499990463256836,1.2124996185302725,2,0.2132352170792835,-1.6499933243052687,5.817500114440918,-1.113202794082202,5.860000133514403,1.318190093893827,5.764999866485597,0.2132352170792835 4845,2004-10-21,5.789999961853027,5.84499979019165,5.7150001525878915,5.7775001525878915,8381200.0,0.0017300608445842691,1.1224523160762798,-0.38461199876752405,44.75308678314043,49.728146906028186,0.02571893153067073,0.04774829767610278,-0.041560881976195674,0.27536002809838056,7.3756230527465965,0.12999963760375888,0.014794833731949453,-0.04800009727478027,-0.22248123976368372,0.12648104521412318,-0.13524066851923244,0.039240473969671896,0.38732573966041706,45.00001192091146,-5.379961180418249,0.08724057124445174,10,0.022500038146972656,0.1087501049041748,-0.04374992847442627,0.1887500286102295,1.0974998474121103,3,0.20466320390100545,1.3783758705480265,5.78000020980835,-1.6499933243052687,5.817500114440918,-1.113202794082202,5.860000133514403,0.20466320390100545 4846,2004-10-22,5.792500019073486,5.855000019073486,5.767499923706055,5.809999942779541,6658400.0,0.00043178881466854335,-1.5925910227609885,-1.400015259021996,36.74912518129903,48.628457980906404,0.014998123620185488,0.04458045829359136,-0.04400223591824037,0.2660498114832093,8.00460134200978,0.08750009536743164,-0.009733484084420319,-0.04362504482269269,-0.21927024191100575,0.13202015226562036,-0.13144764336684922,0.044197553721463834,0.3752791645949918,41.8918326790777,-4.641597348356328,0.08782259854415643,10,0.019999980926513672,0.10625004768371582,0.009999990463256836,0.13125014305114746,0.9324998855590811,4,0.17565816492976105,1.1224523160762798,5.789999961853027,1.3783758705480265,5.78000020980835,-1.6499933243052687,5.817500114440918,0.17565816492976105 4847,2004-10-25,5.755000114440918,5.822500228881836,5.730000019073486,5.8125,4830400.0,-0.006473872163847871,1.3870916138559035,3.285722070844687,35.254259205379356,47.26609441910958,0.04990806882527021,0.09149698093018799,-0.008651265339666203,0.2973305489605895,8.157848006857497,0.09250020980834961,-0.01930881600648604,-0.08412494659423864,-0.25147481020814677,0.0832249170196695,-0.16779987840119226,-0.00045001478728501354,0.4034234817394937,21.621607689194384,-20.286296759889716,0.08367493180695397,10,0.05749988555908203,0.14374995231628418,0.047499895095825195,0.11625003814697266,1.1500000953674316,0,0.19939183585202236,-1.5925910227609885,5.792500019073486,1.1224523160762798,5.789999961853027,1.3783758705480265,5.78000020980835,0.19939183585202236 4848,2004-10-26,5.954999923706055,5.989999771118164,5.757500171661378,5.789999961853027,6800400.0,0.03475235539323118,-1.021739671271963,-2.869570265204916,45.73861835292789,46.40356302948648,-0.13663409435975016,-0.09112228774036879,-0.2129530077685704,0.09372830685335476,7.603358612420616,0.2349996566772461,-0.02463911553570597,0.10187487602233869,-0.054126748982545436,0.2578765010272228,0.02387406351989707,0.1798756885247803,0.19425519673605152,87.27276510448813,48.57391472235459,0.07800081250244194,10,-0.1100001335144043,-0.05624985694885254,-0.16249990463256836,-0.19499993324279785,0.9050002098083487,1,0.17296393333408044,1.3870916138559035,5.755000114440918,-1.5925910227609885,5.792500019073486,1.1224523160762798,5.789999961853027,0.17296393333408044 4849,2004-10-27,6.207499980926514,6.252500057220459,5.872499942779541,5.9625000953674325,9814400.0,0.042401353560944655,1.2686571413117433,1.484848134554802,67.87564280388266,48.566110893405416,-0.3761759841021721,-0.3331368933443519,-0.4693274752756418,-0.1607828127760964,8.40316717757836,0.38000011444091797,-0.011416039963212832,0.3368749380111691,0.11443115964145001,0.5593187163808881,0.22565304882630954,0.4480968271960286,-0.5075001716613761,91.62789129707713,50.62381040390136,0.1112218891848594,10,-0.23125004768371582,-0.29124999046325684,-0.41499996185302734,-0.44749999046325684,0.5549998283386239,2,0.12082158716141578,-1.021739671271963,5.954999923706055,1.3870916138559035,5.755000114440918,-1.5925910227609885,5.792500019073486,0.12082158716141578 4850,2004-10-28,6.34499979019165,6.417500019073486,6.252500057220459,6.262499809265138,7878000.0,0.022150593586407696,-2.2195276264555237,0.3367347733173455,72.37443280293343,50.59193759732378,-0.47856369895404516,-0.45580826490549775,-0.5942737753948233,-0.30174994515922116,9.610146472455897,0.21000003814697266,0.008243946951438375,0.4501247644424442,0.14294981245923655,0.7572997164256519,0.2965372884508408,0.6037122404340476,-0.6339499759674068,89.45451216264205,45.891090163744664,0.1535874759916037,10,-0.2787497043609619,-0.3462498188018799,-0.5524997711181641,-0.5849997997283936,0.3725004196166992,3,0.10204886675455893,1.2686571413117433,6.207499980926514,-1.021739671271963,5.954999923706055,1.3870916138559035,5.755000114440918,0.10204886675455893 4851,2004-10-29,6.567500114440918,6.579999923706055,6.2750000953674325,6.53249979019165,9874400.0,0.035067034138159814,9.166670640313411,0.4242464526197196,80.07891987589832,52.81689106449973,-0.6428619313968023,-0.6574773548419479,-0.8062119823657028,-0.526578721300929,10.699616495061782,0.30499982833862216,0.022130544907509098,0.6380000829696657,0.20849735564252025,1.0675028102968112,0.423248719306093,0.8527514466332384,-0.8281922920227043,98.52943403910851,50.76339507675648,0.21475136366357261,10,-0.4200000762939453,-0.4875001907348633,-0.7806251049041748,-0.8075001239776611,0.12249994277954102,4,0.04872473380253006,-2.2195276264555237,6.34499979019165,1.2686571413117433,6.207499980926514,-1.021739671271963,5.954999923706055,0.04872473380253006 4852,2004-11-01,6.582499980926514,6.627500057220459,6.457499980926514,6.5374999046325675,6924000.0,0.0022839537455985326,1.5185153788553103,1.2857045544338888,82.0717155694027,56.665314779052316,-0.6085979372655252,-0.6588022122423123,-0.8065502949159882,-0.5438434550906024,11.369857317553572,0.1700000762939453,0.05039883066344153,0.6228749513626095,0.10337049299543555,1.1423794097297835,0.3631227221790221,0.8826271805461969,-0.7927506324310292,94.82757675709036,42.09074600686208,0.2597522291835871,11,-0.41124987602233887,-0.47874999046325684,-0.8431249856948853,-0.836249828338623,0.2350001335144043,0,0.021648298384954412,9.166670640313411,6.567500114440918,-2.2195276264555237,6.34499979019165,1.2686571413117433,6.207499980926514,0.021648298384954412 4853,2004-11-02,6.682499885559082,6.7150001525878915,6.579999923706055,6.605000019073486,6765600.0,0.015191781985921526,-1.117649698751262,1.7222163353536726,82.14286119759578,60.78207353027329,-0.6403317898098466,-0.7408680972523243,-0.8851050927516848,-0.6483838910840518,12.173529785207934,0.13500022888183683,0.08144636038113884,0.68737485408783,0.07536685886348238,1.2993828493121775,0.38137085647565616,0.9933788517000037,-0.8257304803655998,96.14240250026732,40.004134055331406,0.3060039976121739,11,-0.4674997329711905,-0.5349998474121094,-0.9537498950958252,-0.9724998474121094,0.13250017166137695,1,0.0332959712771701,1.5185153788553103,6.582499980926514,9.166670640313411,6.567500114440918,-2.2195276264555237,6.34499979019165,0.0332959712771701 4854,2004-11-03,6.6525001525878915,6.75,6.522500038146973,6.735000133514403,9222000.0,-0.00448929794013464,3.0444540518545833,-1.064517716838203,85.01027305248718,65.25509422686737,-0.5292039417864363,-0.6976077625325967,-0.8362263287313221,-0.6226662226306363,12.610756433073744,0.22749996185302734,0.10143451219735145,0.6262501239776617,-0.05286399671643238,1.3053642446717557,0.2866930636306151,0.9658071843247082,-0.7099076726549685,80.40203846710511,19.507199627159494,0.33955706034704686,11,-0.41250014305114835,-0.4712500572204599,-0.9443751573562631,-0.9425001144409189,0.1275000572204581,2,0.031191277890582514,-1.117649698751262,6.682499885559082,1.5185153788553103,6.582499980926514,9.166670640313411,6.567500114440918,0.031191277890582514 4855,2004-11-04,6.987500190734862,7.03249979019165,6.6599998474121085,6.75,12611200.0,0.05035701322256303,1.274813050365751,-2.8787908562841884,90.28009126368029,71.20297934713196,-0.7559736686243443,-0.9950193727895211,-1.1477429901766083,-0.9620796011567183,14.148267335016323,0.3799996376037589,0.15132414063319466,0.9050001621246331,0.10703069137509136,1.7029696328741748,0.5060154267498627,1.3039848974994035,-0.9480188083938899,94.05945642430518,27.91332207491847,0.39898473537477086,11,-0.606250286102294,-0.6475002765655509,-1.279375195503234,-1.2775001525878897,-0.21750020980834872,3,-0.03220041149595476,3.0444540518545833,6.6525001525878915,-1.117649698751262,6.682499885559082,1.5185153788553103,6.582499980926514,-0.03220041149595476 4856,2004-11-05,6.8125,7.050000190734862,6.75,6.994999885559082,6680800.0,-0.02504474933208667,1.0512798776690673,-0.768419953661507,79.81221414011537,76.1538632287693,-0.4705545529207589,-0.7848472094116694,-0.9487132971736578,-0.79267492221868,15.784815274223913,0.3000001907348624,0.20856108789057348,0.6821249723434448,-0.17133744386054417,1.5355873885474338,0.2553937642414503,1.1088561804454393,-0.633996040559933,59.915593816973555,-5.37106783180225,0.4267312081019944,11,-0.4087498188018799,-0.46374988555908203,-1.1156249046325684,-1.1024999618530273,0.09999990463256747,4,-0.013944923330884484,1.274813050365751,6.987500190734862,3.0444540518545833,6.6525001525878915,-1.117649698751262,6.682499885559082,-0.013944923330884484 4857,2004-11-08,6.797500133514403,6.860000133514403,6.762499809265138,6.809999942779541,5096800.0,-0.0022018152639408095,-1.363631109261579,0.06849214851201071,81.21020723596195,80.09515088243974,-0.3264548671855776,-0.7290584710321779,-0.9050912618170566,-0.7850512298976247,17.155989288022884,0.0975003242492658,0.27180301411975805,0.6175000905990595,-0.27100249348526884,1.5060026746833879,0.17324879855689534,1.0617513826412237,-0.47955677706716937,52.13270442070848,-14.194873133555035,0.44425129204216407,11,-0.33625006675720126,-0.44875001907348544,-1.0825001001358023,-1.0875000953674308,0.17749977111816406,0,-0.015814648647658802,1.0512798776690673,6.8125,1.274813050365751,6.987500190734862,3.0444540518545833,6.6525001525878915,-0.015814648647658802 4858,2004-11-09,6.75,6.792500019073486,6.675000190734862,6.727499961853027,4319600.0,-0.006987882689432956,1.1860417664697385,-1.8000305180436655,80.69620663836031,81.51965797515948,-0.1724607106661571,-0.6376585553820782,-0.8297367391162833,-0.7447195181149677,18.12560116517779,0.12249994277954102,0.3475264358951957,0.5213749647140506,-0.38071978942253715,1.4234697188506384,0.07032758764575675,0.9724223417823445,-0.314927550066745,43.127942378200984,-25.972928476254012,0.451047377068294,11,-0.09874987602233887,-0.40124988555908203,-1.0031249523162842,-1.0399999618530273,0.19500017166137784,1,0.010000016954210045,-1.363631109261579,6.797500133514403,1.0512798776690673,6.8125,1.274813050365751,6.987500190734862,0.010000016954210045 4859,2004-11-10,6.914999961853027,6.997499942779541,6.742499828338622,6.7874999046325675,4604400.0,0.024444438793041146,-1.3448263766330177,5.666659602424487,82.42075569497594,82.63591607427533,-0.2531714053176035,-0.7594920774314833,-0.9627787984415637,-0.9170789945702333,19.738127966466752,0.25500011444091886,0.4406789717805317,0.6342499256134033,-0.3010660789272981,1.5695659301541047,0.16659192334305306,1.1019079278837536,-0.38153907339151516,65.384587169424,-6.485430027107057,0.46765800227035054,11,-0.2524998188018799,-0.5662498474121094,-1.1681249141693115,-1.2049999237060547,-0.047500133514405185,2,-0.014461302268145126,1.1860417664697385,6.75,-1.363631109261579,6.797500133514403,1.0512798776690673,6.8125,-0.014461302268145126 4860,2004-11-11,6.917500019073486,6.96750020980835,6.84499979019165,6.957499980926514,2159200.0,0.0003615411763195908,3.083318763410951,-0.31372505020812314,82.42075569497594,82.89612005417283,-0.18542108824751313,-0.7104019263990757,-0.9348090628937946,-0.9265995636871454,21.482370719819976,0.12250041961669922,0.5190586033352558,0.5808749914169313,-0.3669497723150048,1.5286997551488675,0.1069626095509637,1.054787373282899,-0.30139284224823815,64.66662089029973,-10.541224953244154,0.4739123818659679,11,-0.16374993324279785,-0.5687499046325684,-1.1706249713897705,-1.2074999809265137,-0.125,3,-0.019877095610554618,-1.3448263766330177,6.914999961853027,1.1860417664697385,6.75,-1.363631109261579,6.797500133514403,-0.019877095610554618 4861,2004-11-12,6.997499942779541,7.0,6.827499866485597,6.852499961853027,4760000.0,0.011564860641195773,1.300000317891225,-3.625002980235081,84.95077510531337,83.21601555816291,-0.22128112328410499,-0.730800196523604,-0.999786874906416,-1.0143836915826334,22.932019802964493,0.1725001335144034,0.5613950484699659,0.5992499113082888,-0.35234857486155136,1.5508483974781289,0.12345066822336914,1.0750491543932084,-0.31196988372875456,99.23075117302011,16.53224968171098,0.47579924308491983,11,-0.21124982833862305,-0.622499942779541,-1.1837499141693115,-1.2699997425079346,-0.14499998092651367,4,-0.0325116061040881,3.083318763410951,6.917500019073486,-1.3448263766330177,6.914999961853027,1.1860417664697385,6.75,-0.0325116061040881 4862,2004-11-15,7.074999809265138,7.1624999046325675,6.977499961853027,7.125,5802400.0,0.011075365076003374,1.959999084472684,-0.3448289469789834,83.83686000807894,83.40423764821658,-0.24761212345024308,-0.7511184462461324,-1.0603289966232454,-1.1008130144854933,24.99591129383004,0.18499994277954013,0.5914936915645104,0.6159997940063482,-0.34599151497871183,1.5779911029914082,0.13500413951381773,1.0969954484988786,-0.3311545291448992,82.05125195503386,-0.0658006725434177,0.4809956544925301,11,-0.2324998378753671,-0.6437499523162851,-1.1962497234344491,-1.3474996089935312,-0.007499694824219638,0,-0.022968185019562326,1.300000317891225,6.997499942779541,3.083318763410951,6.917500019073486,-1.3448263766330177,6.914999961853027,-0.022968185019562326 4863,2004-11-16,6.852499961853027,7.059999942779541,6.7775001525878915,7.03249979019165,5229200.0,-0.03144874253151686,1.4042521675787365,3.599982833927852,69.84615908289959,81.71933609604018,0.0017189644331097043,-0.47126532781437014,-0.8256862713752042,-0.8895052932928476,26.767435066737594,0.2974996566772461,0.585775111316793,0.34174995422363263,-0.5856730088629503,1.2691729173102155,-0.12196152731965881,0.8054614357669241,0.3099999427795401,26.19050322205642,-52.462921260473124,0.4637114815432916,11,0.058749914169310635,-0.4212501049041748,-0.945624828338623,-1.124999761581421,0.13500022888183505,1,0.017876679089599667,1.959999084472684,7.074999809265138,1.300000317891225,6.997499942779541,3.083318763410951,6.917500019073486,0.017876679089599667 4864,2004-11-17,7.012499809265138,7.144999980926514,6.952499866485597,7.139999866485597,5515200.0,0.02334912051117244,1.7999958385207562,0.7083343267450269,70.25797258916427,79.49465624331617,-0.11381335671835835,-0.5630636175772041,-0.9712724756143514,-1.0591220662106453,28.528317082949208,0.29250001907348633,0.5818544306677831,0.4401248216629039,-0.445710289223916,1.3259599325497238,-0.0027927337805060404,0.8830423771063138,0.15000009536742986,61.03891117570808,-15.577049977714381,0.44291755544340977,11,-0.09374976158142267,-0.5812499523162851,-1.096874713897706,-1.2849996089935312,-0.042500019073487216,2,-0.009625617032399392,1.4042521675787365,6.852499961853027,1.959999084472684,7.074999809265138,1.300000317891225,6.997499942779541,-0.009625617032399392 4865,2004-11-18,6.9749999046325675,7.072500228881836,6.9375,7.017499923706055,3275600.0,-0.00534758012870451,-1.2978795933689102,0.3333333333333403,63.93162493483217,77.73014633161804,-0.0874716702650522,-0.4555930993054522,-0.9143394394218687,-1.0289601123685665,30.25278031359935,0.13500022888183594,0.5707266877398807,0.3433749198913567,-0.4783214201218309,1.1650712599045443,-0.06747325011523753,0.754223089897951,0.1798000049591062,51.29866993310629,-21.614057708705936,0.41084817000659396,11,-0.05624985694885254,-0.5437500476837149,-1.0593748092651358,-1.247499704360961,0.125,3,-0.015412197528855476,1.7999958385207562,7.012499809265138,1.4042521675787365,6.852499961853027,1.959999084472684,7.074999809265138,-0.015412197528855476 4866,2004-11-19,6.809999942779541,6.9375,6.764999866485597,6.9375,3396800.0,-0.02365590883283586,1.7058832329170688,2.9999999999999374,57.05426572070016,75.0461528299223,0.08620135774500692,-0.2218294302995556,-0.7359362955558533,-0.8708151885819557,31.777046351412697,0.21000003814697088,0.5561994327547799,0.1274999618530277,-0.5955127074789015,0.8505126311849569,-0.2340063728129369,0.4890062965189923,0.33725397167205706,11.320772824003148,-56.390085478512894,0.36150633466596466,11,0.10875010490417392,-0.3787500858306885,-0.8943748474121094,-1.0824997425079346,0.28999996185302646,4,-0.0025697391854766494,-1.2978795933689102,6.9749999046325675,1.7999958385207562,7.012499809265138,1.4042521675787365,6.852499961853027,-0.0025697391854766494 4867,2004-11-22,6.9025001525878915,6.929999828338622,6.769999980926514,6.769999980926514,2429600.0,0.013582997149130138,-1.415088907522488,-1.0392165662504231,56.85359282789177,72.39697351764802,0.01135592682553277,-0.2360567279962682,-0.8159387782643215,-0.9696223083786899,33.16021453946701,0.1599998474121085,0.4947978249336984,0.16262516975402885,-0.41872643621834893,0.7439767757264066,-0.12805063323216004,0.45330097274021774,0.22946359994506693,36.18427491912602,-26.77641715485553,0.29067580298618895,11,0.0499997138977033,-0.463750123977662,-0.9868750572204599,-1.174999952316285,0.2824997901916495,0,-0.007243779736262335,1.7058832329170688,6.809999942779541,-1.2978795933689102,6.9749999046325675,1.7999958385207562,7.012499809265138,-0.007243779736262335 4868,2004-11-23,6.985000133514403,7.079999923706055,6.9000000953674325,6.947500228881836,4224800.0,0.011952188207570158,-1.716975020962837,0.28301778150449164,60.03016660678027,69.90913028562628,-0.03833502767248387,-0.25026647709593686,-0.8833545867836863,-1.0549797357541415,35.679615427015236,0.17999982833862216,0.46342325147730357,0.19362514019012345,-0.26437244330997256,0.6516227236902195,-0.035373651559925,0.4226239319401719,0.1322850635766608,57.89478967723121,-2.741558559675319,0.22899879175004823,11,-0.021250247955321377,-0.5462501049041739,-1.0693750381469718,-1.257499933242797,0.2325000762939462,1,0.011811020665651206,-1.415088907522488,6.9025001525878915,1.7058832329170688,6.809999942779541,-1.2978795933689102,6.9749999046325675,0.011811020665651206 4869,2004-11-24,6.957499980926514,7.085000038146973,6.894999980926514,7.0250000953674325,2354000.0,-0.00393702964384246,1.0266672770182292,-1.8000076294140002,48.88888103971704,66.18336643504196,-0.004662576573164934,-0.17254366912623098,-0.8386027496422193,-1.0296078417973913,36.94924691367227,0.19000005722045898,0.43036650829061074,0.12862498760223406,-0.2426972493153441,0.4999472245198122,-0.05703613085655501,0.31428610606102314,0.14569380294033163,60.156253492457665,3.5928898852301643,0.18566111845878908,11,0.006249904632568359,-0.5187499523162842,-1.041874885559082,-1.2299997806549072,-0.027500152587891513,2,0.004311923807487128,-1.716975020962837,6.985000133514403,-1.415088907522488,6.9025001525878915,1.7058832329170688,6.809999942779541,0.004311923807487128 4870,2004-11-26,6.992499828338622,7.002500057220459,6.9375,6.9749999046325675,850800.0,0.00503052066231513,2.466634453995055,-0.2592576894276517,57.43801213216035,63.12639277135828,-0.031184255119582893,-0.16500723252800054,-0.8559109054418936,-1.0660750141256274,37.60658806371686,0.06500005722045898,0.4022713653069472,0.13124983310699356,-0.16843632789158303,0.43093599410557015,-0.018593247392295176,0.2810929136062823,0.09716619883297284,71.09369994143812,14.336621274089126,0.1498430804992883,11,-0.028749942779540127,-0.5537497997283927,-1.1031248569488517,-1.2649996280670157,-0.03499984741210849,4,-0.0032177388200691492,1.0266672770182292,6.957499980926514,-1.716975020962837,6.985000133514403,-1.415088907522488,6.9025001525878915,-0.0032177388200691492 4871,2004-11-29,6.887499809265138,7.065000057220459,6.800000190734862,7.0625,3374400.0,-0.015016091762769745,1.9444379688890872,-10.000054495912757,53.461526752221125,59.75135574292964,0.0632195367316628,-0.03668531410546816,-0.7312537186246892,-0.9582578901243632,37.42342826353703,0.2649998664855966,0.34882317371545657,0.010249829292297896,-0.2556690727633013,0.2761687313478971,-0.1227096217355017,0.1432092803200975,0.19750022888183505,37.3015260300062,-19.212652294443934,0.13295945102779944,11,0.06750011444091708,-0.44124984741211026,-1.0318747758865365,-1.1599996089935312,0.01000022888183505,0,0.030853009256214037,2.466634453995055,6.992499828338622,1.0266672770182292,6.957499980926514,-1.716975020962837,6.985000133514403,0.030853009256214037 4872,2004-11-30,6.7249999046325675,6.889999866485597,6.585000038146973,6.889999866485597,4698400.0,-0.02359345323160278,2.6969684709417967,0.9428558972430817,49.1166040824689,57.44807185399289,0.1909290940310715,0.1444433936313354,-0.5500154599618918,-0.7938572097764096,36.67249204837333,0.30499982833862394,0.28890087552156807,-0.15937507152557462,-0.3983083627333963,0.07955821968224708,-0.27884171712948547,-0.03990842592166377,0.34720012664794986,27.999973297118963,-28.959634261787528,0.11946664560391101,11,0.1400001049041757,-0.2787499427795401,-0.8693748712539664,-0.997499704360961,0.3924999237060547,1,0.05576208257515036,1.9444379688890872,6.887499809265138,2.466634453995055,6.992499828338622,1.0266672770182292,6.957499980926514,0.05576208257515036 4873,2004-12-01,6.90500020980835,6.96999979019165,6.702499866485597,6.702499866485597,5750400.0,0.02676584501537138,-1.6419700758699758,-1.2272750917550315,49.650358278144154,55.15833693054621,0.021410678771479397,-0.019007594414294893,-0.7113784787954298,-0.9707310816648071,35.7227441891109,0.2674999237060538,0.21702050371913106,0.009500217437744318,-0.20976642493337838,0.22876685980886702,-0.10013310374781703,0.11913353862330567,0.15999984741210938,64.00003433227539,7.771274162735452,0.10963332118556132,12,-0.07000017166137695,-0.44500017166137695,-1.0493751764297485,-1.1775000095367432,0.24499988555908292,2,0.04055028594690846,2.6969684709417967,6.7249999046325675,1.9444379688890872,6.887499809265138,2.466634453995055,6.992499828338622,0.04055028594690846 4874,2004-12-02,6.860000133514403,6.9650001525878915,6.7125000953674325,6.8125,3114000.0,-0.006517027505665407,-1.0404049745205284,0.23456816287316523,48.04754188395545,53.39343881378213,0.04749877869065955,0.04462275172296959,-0.6465096482448143,-0.9253094089518958,35.11901741327116,0.252500057220459,0.1420486374639518,-0.0458748579025281,-0.23417939451082503,0.14242967870576884,-0.140027126206677,0.04827741040162081,0.17619992256164618,57.29168425831441,2.0422580141830338,0.09415226830414856,12,-0.025000095367430752,-0.3425002098083487,-0.9881252050399771,-1.132499933242797,0.30249977111816406,3,0.05211371273119747,-1.6419700758699758,6.90500020980835,2.6969684709417967,6.7249999046325675,1.9444379688890872,6.887499809265138,0.05211371273119747 4875,2004-12-03,6.762499809265138,6.84250020980835,6.699999809265138,6.815000057220459,2674000.0,-0.014212874978373535,1.6511566013883487,-1.1052652712944857,42.114090791699994,51.73341937722656,0.12481124777928976,0.13112518462129596,-0.529622091411242,-0.8240781369583514,33.624778758260746,0.1600003242492658,0.10803907667432178,-0.13212516307830757,-0.32667774237098257,0.062427416214367426,-0.22940145272464552,-0.03484887343196963,0.24662824573516762,36.97911751353292,-12.182055223178693,0.09727628964633754,12,0.07250022888183505,-0.054999828338623935,-0.8162498474121103,-1.0174996852874765,0.4225001335144034,4,0.024768949914645066,-1.0404049745205284,6.860000133514403,-1.6419700758699758,6.90500020980835,2.6969684709417967,6.7249999046325675,0.024768949914645066 4876,2004-12-06,6.71750020980835,6.875,6.664999961853027,6.872499942779541,3949600.0,-0.006654284765396201,1.625002980235081,2.9523619222350885,37.735862636871865,49.6092271337799,0.1735617781056904,0.17775638192510357,-0.4660031937165954,-0.7748528600037705,31.93610484942213,0.21000003814697266,0.05730115570232286,-0.17237477302551252,-0.37959612756097716,0.034846581509952124,-0.27598545029324484,-0.0687640957577802,0.2661801641807555,34.41565116800408,-10.147886211927059,0.10361067726773225,12,0.11749982833862305,0.0012497901916503906,-0.6850001811981201,-0.8900001049041748,0.42999982833862305,0,0.03572754203531492,1.6511566013883487,6.762499809265138,-1.0404049745205284,6.860000133514403,-1.6419700758699758,6.90500020980835,0.03572754203531492 4877,2004-12-07,6.690000057220459,6.75,6.637499809265138,6.699999809265138,2896400.0,-0.004093807477331679,1.0454555306540736,0.06451464046416905,43.56436167098809,47.77969325202522,0.18746252684159082,0.2074247375288536,-0.41546729611654065,-0.7390925873425722,30.102125489380043,0.1125001907348624,0.021915537822408737,-0.19449992179870623,-0.4168355316632324,0.02783568806581993,-0.3056677267309693,-0.08333211686644315,0.2697594966181178,15.789549162989177,-29.813424961292355,0.11116780493226316,12,0.14499998092651367,0.11999988555908203,-0.5762500762939453,-0.78125,0.4375,1,0.03101643933508802,1.625002980235081,6.71750020980835,1.6511566013883487,6.762499809265138,-1.0404049745205284,6.860000133514403,0.03101643933508802 4878,2004-12-08,6.817500114440918,6.8375000953674325,6.675000190734862,6.71999979019165,1762400.0,0.019058304354250266,1.363630058364742,-9.750274188163742,42.0731863331547,47.02239384018496,0.03766477791677225,0.08984742903924747,-0.5173303415527668,-0.8574673407211009,28.940009523503946,0.16249990463257014,0.011784111144153897,-0.07037487030029332,-0.2860638571311451,0.14531411653055848,-0.17821936371571923,0.03746962311513258,0.11977386845616245,54.9618676272314,10.844171985205392,0.10784449341542586,12,0.0074999332427978516,0.02499985694885254,-0.6800000667572021,-0.8849999904632568,0.3899998664855957,2,0.04400435773550493,1.0454555306540736,6.690000057220459,1.625002980235081,6.71750020980835,1.6511566013883487,6.762499809265138,0.04400435773550493 4879,2004-12-09,6.815000057220459,6.864999771118164,6.7150001525878915,6.84250020980835,2490400.0,-0.00036671172401792074,3.1379618789544748,-0.2820519090540071,43.30544934795049,45.452109086383864,0.01992032504298269,0.08903657050222336,-0.49457716069634294,-0.8476000939310602,27.172751875288252,0.14999961853027255,-0.005450768795213001,-0.06787493228912389,-0.28554356120742863,0.14979369662918085,-0.1767092467482767,0.040959382170028924,0.10113748899161479,74.73688648674685,30.22516581514669,0.10883431445915241,12,0.009999990463256836,0.027499914169311523,-0.6337499618530273,-0.838749885559082,0.6599998474121085,3,0.049156278112139296,1.363630058364742,6.817500114440918,1.0454555306540736,6.690000057220459,1.625002980235081,6.71750020980835,0.049156278112139296 4880,2004-12-10,6.78000020980835,6.815000057220459,6.71999979019165,6.75,1638400.0,-0.005135707574210113,-1.111102280855122,-1.0909106672215287,48.59156253861707,44.911001951538964,0.024146408807994568,0.11932495809850341,-0.439393912044884,-0.8028469636173199,25.30998942778312,0.0950002670288086,-0.03838785357745511,-0.09599978923797625,-0.31771191640004304,0.12571233792409053,-0.2068558528190092,0.014856274343056697,0.11626908591981788,60.00012046402728,10.823591175240544,0.11085606358103321,12,-0.002500295639038086,0.0937497615814209,-0.5693751573562622,-0.786250114440918,0.5899996757507324,4,0.05641588244656259,3.1379618789544748,6.815000057220459,1.363630058364742,6.817500114440918,1.0454555306540736,6.690000057220459,0.05641588244656259 4881,2004-12-13,6.769999980926514,6.869999885559082,6.7249999046325675,6.860000133514403,2438000.0,-0.001474959966427325,1.6363715179941727,-2.99998410553919,43.25699251572342,44.25993399967835,0.01757465581401263,0.11742817922563908,-0.4093939119584187,-0.7836912707623895,23.355628119251627,0.14499998092651456,-0.04898934839992464,-0.094625020027161,-0.3134151024075251,0.12416506235320313,-0.20402006121734306,0.014770021163021063,0.10759315934678249,56.98930244386637,5.914491269149586,0.10939504119018206,12,0.03374981880187988,0.10374999046325684,-0.40937507152557373,-0.6349999904632568,0.5574998855590829,0,0.06129984682750789,-1.111102280855122,6.78000020980835,3.1379618789544748,6.815000057220459,1.363630058364742,6.817500114440918,0.06129984682750789 4882,2004-12-14,6.9124999046325675,6.927499771118164,6.727499961853027,6.727499961853027,3682000.0,0.021048733250742524,-1.1621607689194866,-2.055551434747605,46.522772451129356,43.91242446334337,-0.10675813550845525,-0.03991657673508797,-0.533210833269238,-0.9153157918306052,20.974172671794385,0.19999980926513672,-0.07347478791928452,0.05599989891052193,-0.1408662651828223,0.25286606300386616,-0.04243318313615063,0.1544329809571945,-0.3274998664855948,94.05944894529078,42.03603165801394,0.09843308204667219,12,-0.11124992370605291,-0.03874993324279696,-0.5362497568130484,-0.7687497138977042,0.23750019073486506,1,0.03399640314742203,1.6363715179941727,6.769999980926514,-1.111102280855122,6.78000020980835,3.1379618789544748,6.815000057220459,0.03399640314742203 4883,2004-12-15,6.9749999046325675,6.987500190734862,6.8125,6.929999828338622,2908400.0,0.009041591444813424,3.9999591286222005,0.24324373087818082,50.81206116612865,44.21959327247373,-0.1768859069169748,-0.09778196724091792,-0.5756745824342246,-0.9670253932751232,19.901292916180026,0.1750001907348624,-0.08431606100395594,0.11237490177154452,-0.09146625159353583,0.3162160551366249,0.010454325089003902,0.21429547845408514,-0.3831498718261708,95.41273968719483,42.58320676851368,0.1019205766825403,12,-0.16249990463256747,-0.10124993324279696,-0.5699998140335074,-0.8312497138977042,0.1875,2,0.02186382145849297,-1.1621607689194866,6.9124999046325675,1.6363715179941727,6.769999980926514,-1.111102280855122,6.78000020980835,0.02186382145849297 4884,2004-12-16,6.945000171661378,6.987500190734862,6.9099998474121085,6.922500133514403,2957600.0,-0.004301037043923817,-2.263130420815811,0.5000000000000395,47.785564263852585,44.8497569916018,-0.14925689443633328,-0.07704875054392613,-0.5274277862040062,-0.9288549114477771,18.52016466873353,0.0775003433227539,-0.07627716124465689,0.0857501506805427,-0.10970541748945273,0.28120571885053813,-0.011977633404455013,0.18347793476554042,-0.33732413253784266,84.1121661922076,32.20523838206289,0.09772778408499774,12,-0.13250017166137784,-0.07125020027160733,-0.4450000524520883,-0.8012499809265146,0.3724999427795401,3,0.03779694784404031,3.9999591286222005,6.9749999046325675,-1.1621607689194866,6.9124999046325675,1.6363715179941727,6.769999980926514,0.03779694784404031 4885,2004-12-17,6.867499828338622,6.997499942779541,6.862500190734862,6.989999771118164,3397600.0,-0.011159156430116557,-1.037744133068928,-5.444432670707023,49.04306362008182,46.106112656402914,-0.06179430005906994,-0.00844811774556753,-0.4268048730674572,-0.8413161302390453,17.032992083367994,0.13499975204467862,-0.08431514138109808,0.013624811172484819,-0.17419138469717055,0.20144100704214019,-0.08028328676234331,0.10753290910731295,-0.24463082315063378,52.293542663358096,-1.400523201910623,0.0939080979348278,12,-0.04999995231628329,0.006250143051148349,-0.36187469959258944,-0.7237496376037589,0.3425002098083505,4,0.08846015165331433,-2.263130420815811,6.945000171661378,3.9999591286222005,6.9749999046325675,-1.1621607689194866,6.9124999046325675,0.08846015165331433 4886,2004-12-20,6.792500019073486,6.9375,6.732500076293945,6.887499809265138,3276800.0,-0.010920977231866913,1.1025614691462178,0.7755088536050868,53.52480846842472,47.2128289672292,0.027896668346709674,0.06869547205754145,-0.32883547108278055,-0.7585281471353262,16.189764317716573,0.2049999237060547,-0.08854632223343462,-0.06050000190734828,-0.24933713149063674,0.1283371276759402,-0.15491856669899295,0.0339185628842964,-0.14715315763000447,24.074096967492064,-31.512268929189748,0.09441856479164433,12,0.04375004768371582,0.08124995231628418,-0.2412499189376831,-0.648749828338623,0.4074997901916513,0,0.08502022302009027,-1.037744133068928,6.867499828338622,-2.263130420815811,6.945000171661378,3.9999591286222005,6.9749999046325675,0.08502022302009027 4887,2004-12-21,6.852499961853027,6.855000019073486,6.747499942779541,6.769999980926514,3346000.0,0.008833263542298075,1.4571419229323002,-0.8684227697774841,46.86565719540072,47.74532572970098,-0.007407568997109593,0.005014682360274136,-0.36308313111815593,-0.8098329344453283,15.300967475821437,0.10750007629394531,-0.07280951500255384,0.0019999504089351916,-0.18539629639126343,0.1893961972091338,-0.09169817299116456,0.09569807380903494,-0.1860239155293817,45.28299849751235,-8.85743744622821,0.09369812340009936,12,0.0037500858306884766,0.021250009536743164,-0.27187490463256836,-0.7074999809265137,0.11749982833862305,1,0.0693177537069436,1.1025614691462178,6.792500019073486,-1.037744133068928,6.867499828338622,-2.263130420815811,6.945000171661378,0.0693177537069436 4888,2004-12-22,7.067500114440918,7.125,6.945000171661378,7.0625,5458000.0,0.031375432876288745,1.9999999999999851,0.06060746178077046,60.29776404823563,49.63336069639932,-0.2047472252018876,-0.21448461286808396,-0.5484151917435458,-1.013322484236168,14.328716394820331,0.27250003814697266,-0.03909252457542145,0.21287510395050013,0.010018723452601463,0.4157314844483988,0.1114469137015508,0.31430329419944947,-0.38116263432991815,85.35034478066702,30.3028051760405,0.10142819024894943,12,-0.14500021934509277,-0.2025001049041748,-0.43062520027160645,-0.7362501621246338,0.08750009536743164,2,0.011673148863194704,1.4571419229323002,6.852499961853027,1.1025614691462178,6.792500019073486,-1.037744133068928,6.867499828338622,0.011673148863194704 4889,2004-12-23,6.987500190734862,7.082499980926514,6.9625000953674325,7.079999923706055,2401200.0,-0.01131940890140104,1.461539966352343,-18.499523173755662,61.36365825699112,51.05248244288533,-0.10918708995891535,-0.13926194248205093,-0.4421276861314354,-0.920284150626002,13.33475024836876,0.11999988555908114,-0.014769677487547206,0.13137516975402708,-0.07509564180344341,0.33784598131149757,0.028139763975291388,0.23461057553276277,-0.26606970903274263,64.96819465164738,7.319722190127962,0.10323540577873541,12,-0.06250023841857821,-0.12250018119811923,-0.3162503242492667,-0.6162502765655509,0.3074998855590829,3,0.025044681090634846,1.9999999999999851,7.067500114440918,1.4571419229323002,6.852499961853027,1.1025614691462178,6.792500019073486,0.025044681090634846 4890,2004-12-27,6.96999979019165,7.074999809265138,6.927499771118164,6.987500190734862,1871600.0,-0.0025045295263700362,-1.878037207095324,0.18919406555111082,63.11685352066626,53.259133665656755,-0.06917548730912237,-0.1302095268628527,-0.39566382558645863,-0.8903933397668293,12.198172453737211,0.14750003814697354,0.003459048604448789,0.11499977111816406,-0.08856710319813654,0.31856664543446467,0.013216333960014204,0.21678320827631392,-0.21628374702570063,60.509493009626645,-0.07456228653676078,0.10178343715815028,12,-0.04374980926513672,-0.11499977111816406,-0.2949998378753662,-0.5987498760223389,0.41500043869018555,0,0.04985657599850701,1.461539966352343,6.987500190734862,1.9999999999999851,7.067500114440918,1.4571419229323002,6.852499961853027,0.04985657599850701 4891,2004-12-28,7.0999999046325675,7.0999999046325675,6.960000038146973,6.980000019073486,1926800.0,0.018651379964724768,1.333333333333353,-6.85697937385932,69.24880947477197,55.784248890505935,-0.1647696553394704,-0.25663100550028073,-0.4934643658436606,-1.0087978605959416,11.904450654075989,0.13999986648559481,0.02442559959749957,0.23437488079070956,0.0033367720409254176,0.4654129895404937,0.11885582641581749,0.34989393516560163,-0.3165811449198941,93.37745918463992,26.00660346878486,0.11551905437489207,12,-0.17124986648559481,-0.24499988555908114,-0.4249999523162833,-0.728749990463256,0.14750003814697354,1,0.015492976759426735,-1.878037207095324,6.96999979019165,1.461539966352343,6.987500190734862,1.9999999999999851,7.067500114440918,0.015492976759426735 4892,2004-12-29,7.0999999046325675,7.147500038146973,7.0374999046325675,7.070000171661378,1221600.0,0.0,-1.315785775234629,0.24999801317659975,65.06664781359466,57.368091851335485,-0.15128499826329556,-0.23936905174217937,-0.46366351730611655,-0.9950886526372846,12.827844568997499,0.11000013351440519,0.041914583375228354,0.21562488079070974,-0.02789029636204088,0.45914005794346036,0.09386729221433487,0.3373824693670846,-0.28925464569690806,78.40905642710646,9.077411256723423,0.1217575885763753,12,-0.1599998474121085,-0.23374986648559481,-0.4249999523162833,-0.728749990463256,0.15000009536743253,2,0.014084493799404463,1.333333333333353,7.0999999046325675,-1.878037207095324,6.96999979019165,1.461539966352343,6.987500190734862,0.014084493799404463 4893,2004-12-30,7.184999942779541,7.2125000953674325,7.09499979019165,7.125,1750000.0,0.011971836519534707,1.0434791622610993,2.000015894713537,68.13724115233728,59.629389283389344,-0.22726300561183432,-0.3186542303026094,-0.515890457844141,-1.0664246372888266,13.563706520646168,0.11750030517578214,0.0710246779434005,0.2866249322891239,0.008396231128718235,0.5648536334495295,0.1475105817089215,0.4257392828693263,-0.34057920592274993,90.3508346313883,20.806391056596425,0.13911435058020277,12,-0.21249985694885254,-0.28624987602233887,-0.4893749952316284,-0.8137500286102295,-0.012499809265137607,3,-0.029923473110664678,-1.315785775234629,7.0999999046325675,1.333333333333353,7.0999999046325675,-1.878037207095324,6.96999979019165,-0.029923473110664678 4894,2004-12-31,7.21750020980835,7.252500057220459,7.15749979019165,7.1875,1972400.0,0.004523349657291176,-1.111102280855122,0.5000039736467746,71.49875296060559,62.124465876780874,-0.24255097112350654,-0.3404534660943179,-0.5133553420775225,-1.0872882982307548,14.403395306161503,0.0950002670288086,0.08882579371564159,0.3012501955032345,-0.010512600507805558,0.6130129915142746,0.14536879749771447,0.45713159350875454,-0.32890994993028144,89.23082566115248,17.715737280609844,0.15588139800552026,12,-0.22500014305114746,-0.2987501621246338,-0.5162502527236938,-0.8462502956390381,-0.22500038146972745,4,-0.008659507888211015,1.0434791622610993,7.184999942779541,-1.315785775234629,7.0999999046325675,1.333333333333353,7.0999999046325675,-0.008659507888211015 4895,2005-01-03,6.929999828338622,7.242499828338622,6.90749979019165,7.207499980926514,6026000.0,-0.03983378913921243,-1.0775181419776032,-9.249940395772104,56.17759537287897,62.4192199772758,0.06118123436679923,-0.04190972675834992,-0.193760374883996,-0.7910621824941382,14.725613754953649,0.33500003814697177,0.09026627362515516,0.0053748130798334515,-0.29788061639578256,0.30863024255544946,-0.14625290165797455,0.15700252781764146,0.3225002288818368,6.521745139719832,-64.07004781635956,0.151627714737808,1,0.07000017166137784,-0.011249780654906338,-0.2287498712539664,-0.5587499141693106,-0.022500038146971768,0,0.052669589754207324,-1.111102280855122,7.21750020980835,1.0434791622610993,7.184999942779541,-1.315785775234629,7.0999999046325675,0.052669589754207324 4896,2005-01-04,6.957499980926514,7.045000076293945,6.892499923706055,7.0,5366800.0,0.0039682760850059395,1.3018861134403126,0.15315313767269179,51.906780859615274,62.97934482885519,0.06654568996594978,-0.05323730267780924,-0.18826526338768446,-0.8077917961149854,15.227228311264406,0.15250015258789062,0.09887434805532713,0.020874977111816406,-0.2664460051338873,0.3081959593575201,-0.12278551401103588,0.1645354682346687,0.2950000762939453,18.055564753799793,-47.52013585414141,0.14366049112285204,1,0.11500000953674316,-0.03874993324279785,-0.2562500238418579,-0.5862500667572021,-0.0025000572204589844,1,0.06144452017639712,-1.0775181419776032,6.929999828338622,-1.111102280855122,7.21750020980835,1.0434791622610993,7.184999942779541,0.06144452017639712 4897,2005-01-05,6.897500038146973,7.010000228881836,6.897500038146973,6.922500133514403,2669600.0,-0.00862377907927081,-7.9999809265864315,0.5882372740634152,46.709138539377435,61.469497550093166,0.14930074707192986,0.024353705400528725,-0.0940780512656536,-0.7381390645222901,15.9108063760331,0.11250019073486328,0.11094801041956615,-0.04949996471404994,-0.3133509928720599,0.21435106344396004,-0.18142547879305493,0.08242554936495505,0.3449997901916495,1.388920162919302,-57.91701365738109,0.1319255140790048,1,0.17499995231628418,0.021250009536743164,-0.19687509536743164,-0.5262501239776611,0.047500133514405185,2,0.05074300872734705,1.3018861134403126,6.957499980926514,-1.0775181419776032,6.929999828338622,-1.111102280855122,7.21750020980835,0.05074300872734705 4898,2005-01-06,7.117499828338622,7.1525001525878915,6.8375000953674325,6.855000019073486,15237600.0,0.03189558375859791,-1.11764988732206,-10.499952316466416,56.30711143996662,60.90765901486823,-0.0702480500095577,-0.18131457632589143,-0.2830768659675247,-0.9493042607386402,16.45580391009136,0.315000057220459,0.13033715623074382,0.1554998397827143,-0.11144484678236832,0.42244452634779694,0.022027496500172994,0.28897218306525563,0.11100000381469766,67.46982137563484,10.834847172812701,0.1334723432825412,1,-0.07249975204467685,-0.1724998950958243,-0.4618748426437369,-0.7462499141693106,-0.17999982833862216,3,0.01861611167643762,-7.9999809265864315,6.897500038146973,1.3018861134403126,6.957499980926514,-1.0775181419776032,6.929999828338622,0.01861611167643762 4899,2005-01-07,7.1500000953674325,7.269999980926514,7.0974998474121085,7.147500038146973,8946800.0,0.004566247673011503,-2.3658418582147815,0.009524034426762992,60.680529845833064,60.63695638433121,-0.08635475122087843,-0.19755964645731705,-0.2916994055282256,-0.9738887965043643,17.086852548505398,0.17250013351440519,0.15599178217310072,0.1712501049041757,-0.09887901473889116,0.44137922454724254,0.03618554508264182,0.30631466472570956,-0.3125,72.25435437885481,14.44768311208884,0.1350645598215336,1,-0.09625005722045987,-0.19625020027160733,-0.5025000572204599,-0.778750181198121,-0.23000001907348722,4,0.0031468584401206368,-1.11764988732206,7.117499828338622,-7.9999809265864315,6.897500038146973,1.3018861134403126,6.957499980926514,0.0031468584401206368 4900,2005-01-10,7.1624999046325675,7.262499809265138,7.007500171661378,7.0999999046325675,7846000.0,0.0017482250487288464,-1.0606075785482836,24.9994278084977,64.68252136114927,60.12959103837312,-0.07674764990356309,-0.18965813063543013,-0.2841166394369301,-0.970935018851284,17.537880038456695,0.25499963760375977,0.15103162890060418,0.1646249294280997,-0.10036902319236418,0.4296188820485636,0.0321279531178682,0.2971219057383312,-0.32499980926513494,75.1444844534505,12.530925270731302,0.13249697631023175,1,-0.10874986648559481,-0.20875000953674228,-0.4862499237060538,-0.791249990463256,-0.2350001335144034,0,-0.023734740461775483,-2.3658418582147815,7.1500000953674325,-1.11764988732206,7.117499828338622,-7.9999809265864315,6.897500038146973,-0.023734740461775483 4901,2005-01-11,7.184999942779541,7.204999923706055,7.079999923706055,7.125,2458000.0,0.0031413666243012006,1.5000023841880648,0.9599990844726562,63.599167008285825,59.96653761556103,-0.09601997804240359,-0.1891722522004109,-0.2930315385164892,-0.9800888194203896,17.729000124603797,0.125,0.15194414539688594,0.1663749694824217,-0.08827898269235845,0.42102892165720185,0.03904799339503118,0.2937019455698122,-0.33884984970092713,80.34680678883987,14.899063562756652,0.1273269760873901,1,-0.13124990463256836,-0.23125004768371582,-0.41374993324279785,-0.8137500286102295,-0.23250007629394442,1,-0.03862215098091415,-1.0606075785482836,7.1624999046325675,-2.3658418582147815,7.1500000953674325,-1.11764988732206,7.117499828338622,-0.03862215098091415 4902,2005-01-12,7.147500038146973,7.184999942779541,7.0625,7.144999980926514,2430800.0,-0.005219193449020554,2.1612942920955645,0.041667660078360313,53.82774377306041,58.376593462308044,-0.05707572205528777,-0.14036038164556786,-0.2425857153584401,-0.9274890176239161,17.599083325935897,0.12249994277954102,0.15247607769214255,0.11712505817413366,-0.13859519068141157,0.3728453070296789,-0.010735066253638514,0.24498518260190583,-0.2928729473114009,71.67630631365634,8.384815617904138,0.12786012442777245,1,-0.09375,-0.19375014305114746,-0.37062501907348633,-0.7762501239776611,-0.27250003814697266,2,-0.026932509746558142,1.5000023841880648,7.184999942779541,-1.0606075785482836,7.1624999046325675,-2.3658418582147815,7.1500000953674325,-0.026932509746558142 4903,2005-01-13,7.127500057220459,7.2150001525878915,7.0349998474121085,7.147500038146973,3802800.0,-0.002798178498743864,1.3225814390618282,-7.999809269502194,57.10658436353447,56.77746361818903,-0.05150628593227147,-0.1142050313779599,-0.2128290896720113,-0.8897175623784683,17.227255561847663,0.18000030517578303,0.1331526887593597,0.0895000696182251,-0.16835345215822883,0.34735359139467903,-0.03942669127000187,0.21842683050645206,-0.26456550858306827,45.71427533414937,-16.647788244776528,0.12892676088822694,1,-0.07375001907348633,-0.1549999713897705,-0.30500006675720215,-0.7562501430511475,-0.3450002670288086,3,-0.0256050345975376,2.1612942920955645,7.147500038146973,1.5000023841880648,7.184999942779541,-1.0606075785482836,7.1624999046325675,-0.0256050345975376 4904,2005-01-14,7.207499980926514,7.21750020980835,7.125,7.137499809265138,5021200.0,0.01122412108927473,1.0555458422739674,-3.5000119209402794,61.33651801191566,57.35067724474866,-0.14871264281492724,-0.18290861948004355,-0.28097447261122177,-0.9526176860597477,16.8401406660132,0.09250020980834961,0.12319104631617428,0.15637500286102313,-0.10818264512724607,0.4209326508492923,0.02409617886688853,0.2886538268551577,-0.33642412364334007,78.43140921475057,15.180880075140188,0.13227882399413463,1,-0.15374994277954102,-0.21499991416931152,-0.3737499713897705,-0.8362500667572021,-0.4074997901916513,4,-0.0374609756005585,1.3225814390618282,7.127500057220459,2.1612942920955645,7.147500038146973,1.5000023841880648,7.184999942779541,-0.0374609756005585 4905,2005-01-18,7.4749999046325675,7.480000019073486,7.1500000953674325,7.177499771118164,5289600.0,0.03711410675184856,1.1463384376817154,4.249991485071669,65.82277920717095,58.89689928336596,-0.3696466009147841,-0.4243175824639698,-0.5440667729132134,-1.2011290426591694,17.232052064173782,0.3299999237060538,0.1076418130729726,0.39349992275237966,0.08232050288988013,0.7046793426148792,0.2379102128211299,0.5490896326836294,-0.5959455648765273,98.87637921076497,37.807614539372686,0.1555897099312498,1,-0.3162498474121085,-0.3749999999999991,-0.6412498950958243,-1.103749990463256,-0.5374999046325675,1,-0.07424746962132611,1.0555458422739674,7.207499980926514,1.3225814390618282,7.127500057220459,2.1612942920955645,7.147500038146973,-0.07424746962132611 4906,2005-01-19,7.369999885559082,7.46750020980835,7.320000171661378,7.3375000953674325,5249600.0,-0.01404682547332381,-3.3703949645726636,0.10924294321392643,60.465111980917676,60.42534077687043,-0.22348150462958927,-0.2886327496194898,-0.430146721843343,-1.076520385203393,18.56232533297324,0.15499973297118963,0.08218965295268177,0.25962491035461444,-0.04576212967103288,0.5650119503802618,0.10693139034179122,0.41231843036743765,-0.46690771863034364,75.2808784087147,15.727847923059294,0.1526935200128235,1,-0.21124982833862305,-0.2674999237060547,-0.544374942779541,-0.9824998378753662,-0.3775000572204599,2,-0.06004072202334243,1.1463384376817154,7.4749999046325675,1.0555458422739674,7.207499980926514,1.3225814390618282,7.127500057220459,-0.06004072202334243 4907,2005-01-20,7.327499866485597,7.422500133514403,7.320000171661378,7.4099998474121085,3651200.0,-0.00576662411579687,-1.1025768935448077,-2.538477339084775,55.71141786669056,60.359152602061975,-0.12691834237940558,-0.22000194829911646,-0.37855304845947213,-1.0123441425688506,19.964488222205286,0.10249996185302557,0.09498303538701514,0.19337489604950076,-0.10126256555445501,0.4880123576534565,0.04605616524752243,0.3406936268514791,-0.4013313854710683,65.73031600897123,9.656895355093603,0.14731873080197794,1,-0.08374977111816495,-0.22374987602233976,-0.48874998092651456,-0.9224998950958261,-0.3274998664855966,3,-0.05117707360394086,-3.3703949645726636,7.369999885559082,1.1463384376817154,7.4749999046325675,1.0555458422739674,7.207499980926514,-0.05117707360394086 4908,2005-01-21,7.1500000953674325,7.367499828338622,7.147500038146973,7.335000038146973,3881600.0,-0.024223783603191773,-1.3157865677522562,2.242424067277441,47.5762973738171,58.90312677183798,0.06221945173232424,-0.03795031455181075,-0.19230338887031717,-0.8143794193375262,19.592782502676343,0.2199997901916495,0.11069034338046091,0.011750125885011009,-0.28126548220279624,0.30476573397281825,-0.13475767815889217,0.1582579299289142,-0.20167835283054547,7.042280006823723,-42.98478367730207,0.1465078040439035,1,0.09374999999999911,-0.04375004768371671,-0.31250011920929044,-0.745000123977662,-0.09000015258789151,4,-0.03846155128663675,-1.1025768935448077,7.327499866485597,-3.3703949645726636,7.369999885559082,1.1463384376817154,7.4749999046325675,-0.03846155128663675 4909,2005-01-24,7.1624999046325675,7.267499923706055,7.132500171661378,7.137499809265138,4398400.0,0.0017482250487288464,-6.714410278069525,-0.1351356924321964,60.402694014164766,58.427590399950816,0.057752497368397826,-0.03864891592899955,-0.20104691279461662,-0.8053354659909902,19.164462621774746,0.13499975204467685,0.14133191729650374,0.015499949455260342,-0.2688858207264282,0.2998857196369489,-0.12669293563558348,0.15769283454610417,-0.19291103103421658,8.633020473131955,-44.9598995578066,0.14219288509084407,1,0.09500002861023038,-0.05624985694885165,-0.3193749189376822,-0.757499933242797,0.030000209808350498,0,-0.05305411790583625,-1.3157865677522562,7.1500000953674325,-1.1025768935448077,7.327499866485597,-3.3703949645726636,7.369999885559082,-0.05305411790583625 4910,2005-01-25,7.317500114440918,7.377500057220459,7.167500019073486,7.244999885559082,6156000.0,0.021640518236949458,1.181817281063755,2.899998092658849,64.45784355367564,58.522998904994125,-0.08152159656976021,-0.17526643757863258,-0.35049287146273933,-0.9387496623621754,19.161413764461678,0.2150001525878915,0.14586870446070055,0.1531251430511471,-0.12817295205531742,0.43442323815761164,0.01247609549791484,0.29377419060437937,-0.3274947950235614,55.223857227854,-2.745977995581903,0.14064904755323246,1,-0.06000018119812012,-0.21125006675720215,-0.4743751287460327,-0.9125001430511475,0.17999982833862305,1,-0.07072086308338843,-6.714410278069525,7.1624999046325675,-1.3157865677522562,7.1500000953674325,-1.1025768935448077,7.327499866485597,-0.07072086308338843 4911,2005-01-26,7.210000038146973,7.420000076293945,7.179999828338622,7.3499999046325675,5385600.0,-0.014690819899243479,-1.3999990463270353,-1.931026544947503,62.088979136476226,59.440913945373666,0.033411227646654496,-0.06229688233042019,-0.2411522189091535,-0.8184922082460808,19.105822091479638,0.24000024795532315,0.13921544018798482,0.040125060081481756,-0.24017306429136376,0.32042318445432727,-0.10002400210494056,0.18027412226790407,-0.20039493074337056,26.724095406906436,-36.81646312705276,0.14014906218642265,1,0.047499895095825195,-0.10374999046325684,-0.36437511444091797,-0.8050000667572021,0.3924999237060547,2,-0.03779473463317862,1.181817281063755,7.317500114440918,-6.714410278069525,7.1624999046325675,-1.3157865677522562,7.1500000953674325,-0.03779473463317862 4912,2005-01-27,7.199999809265138,7.239999771118164,7.132500171661378,7.170000076293945,3784400.0,-0.0013869942897261067,-1.0476203451407988,-0.21428401129424715,53.810622742732235,59.07469598750676,0.05771059576250881,-0.046821340919150245,-0.23188810318665798,-0.7953039755105245,18.690399170776818,0.10749959945678622,0.1260137814746045,0.02512483596801829,-0.2534876712224916,0.3037373431585282,-0.1141814176272371,0.16443108956327368,-0.17157890539473986,23.478142606699677,-37.93098513036301,0.1393062535952551,1,0.10250020027160556,-0.08624982833862394,-0.3449997901916513,-0.7949998378753671,0.3875002861022949,3,-0.028819442558803865,-1.3999990463270353,7.210000038146973,1.181817281063755,7.317500114440918,-6.714410278069525,7.1624999046325675,-0.028819442558803865 4913,2005-01-28,6.96999979019165,7.179999828338622,6.9000000953674325,7.15500020980835,11676000.0,-0.0319444479397788,1.3829799322281546,-6.166735543757963,42.96873661223513,57.03383138754225,0.29392953541372613,0.1752296512195013,0.0018609378776481833,-0.5545968749336296,17.421085498564036,0.2999997138977051,0.10732719773254029,-0.19412517547607422,-0.4873032194191991,0.09905286846705064,-0.3407141974476371,-0.04753615350451135,0.5100002288818359,13.461480267652226,-44.651801015136066,0.1465890219715626,1,0.2200002670288086,0.1887502670288086,-0.10499978065490723,-0.5387499332427979,0.5625,4,0.0043041909198571204,-1.0476203451407988,7.199999809265138,-1.3999990463270353,7.210000038146973,1.181817281063755,7.317500114440918,0.0043041909198571204 4914,2005-01-31,7.15500020980835,7.170000076293945,7.014999866485597,7.0349998474121085,6372000.0,0.026542385248997657,1.0666681501590927,-0.648649136282333,49.74183500683168,55.24705980972678,0.11253289875430639,-0.015487228226279015,-0.1823215044536335,-0.7276259066548878,15.89963320639048,0.20000028610229492,0.1112968380533923,-0.005999755859375178,-0.29811275413642235,0.286113242417672,-0.15205625499789832,0.14005674327914797,0.3133998107910152,49.038485345051214,-6.634586078882073,0.14605649913852345,1,0.028749942779541016,0.003749847412109375,-0.26125025749206543,-0.7237503528594971,0.3474998474121094,0,-0.013277465303016878,1.3829799322281546,6.96999979019165,-1.0476203451407988,7.199999809265138,-1.3999990463270353,7.210000038146973,-0.013277465303016878 4915,2005-02-01,7.295000076293945,7.352499961853027,7.1500000953674325,7.1875,5634000.0,0.01956671731381343,-1.2191780106080123,0.8958312637338555,53.50318858239367,54.473512765446344,-0.06222913431422228,-0.13358932740838192,-0.31865079908714833,-0.8521640155976709,16.439532916606648,0.20249986648559481,0.11730360878788737,0.11575009822845495,-0.16078912522830713,0.392289321685217,-0.02251951349992609,0.254019709956836,0.16203194580078062,75.96153757981287,22.442504295339155,0.138269611728381,2,-0.13374996185302734,-0.13625001907348633,-0.40000009536743164,-0.8637502193450928,0.1725001335144043,1,-0.014050714294865374,1.0666681501590927,7.15500020980835,1.3829799322281546,6.96999979019165,-1.0476203451407988,7.199999809265138,-0.014050714294865374 4916,2005-02-02,7.385000228881836,7.445000171661378,7.295000076293945,7.295000076293945,4021200.0,0.012337238059853872,-2.3333298012122436,0.8372101275704832,57.31895621915991,54.65212813794293,-0.16749121210488838,-0.20018361485319502,-0.39853963519494684,-0.9282574920189486,17.25161931668359,0.15000009536743253,0.1143177564566411,0.18437523841857928,-0.08601376260444216,0.4547642394416007,0.04918073790706856,0.31956973893009,0.06089115467834372,88.99083772840044,36.208396395251526,0.1351945005115108,2,-0.21250009536743075,-0.22625017166137695,-0.49437522888183594,-0.9537503719329834,-0.02500009536743253,2,0.015233542371160924,-1.2191780106080123,7.295000076293945,1.0666681501590927,7.15500020980835,1.3829799322281546,6.96999979019165,0.015233542371160924 4917,2005-02-03,7.247499942779541,7.357500076293945,7.175000190734862,7.355000019073486,6129600.0,-0.01861886010030822,2.24443690925276,-1.1944432670707412,53.44827113716847,55.30456966720419,-0.04753066463667466,-0.03701558360592205,-0.2552993389738205,-0.7786266070342993,17.854879057948605,0.21000003814697354,0.07824459946670714,0.02937495708465576,-0.20071016866270064,0.25946008283201216,-0.08566760578902244,0.14441751995833396,0.19750022888183683,63.76143096623802,9.668316768882796,0.11504256287367826,2,-0.07499980926513583,-0.08874988555908203,-0.3556249141693115,-0.8162500858306885,0.2175002098083505,3,0.04898241074526144,-2.3333298012122436,7.385000228881836,-1.2191780106080123,7.295000076293945,1.0666681501590927,7.15500020980835,0.04898241074526144 4918,2005-02-04,7.25,7.324999809265138,7.167500019073486,7.2775001525878915,2871600.0,0.00034495443121040914,1.5714363565589495,0.25581519135573294,51.2781954024604,54.29073648812593,-0.03839124452382947,-0.030651617936688247,-0.25457161649366356,-0.7681797713006535,17.70921294803738,0.15749979019165128,0.05415074883323001,0.02525000572204572,-0.20021970919972798,0.2507197206438194,-0.08748485173884113,0.13798486318293257,0.19500017166137784,54.65115505402651,3.486444343588211,0.11273485746088664,2,-0.07749986648559481,-0.09124994277954102,-0.3468749523162842,-0.8187501430511475,0.2150001525878915,4,0.046551737292059636,2.24443690925276,7.247499942779541,-2.3333298012122436,7.385000228881836,-1.2191780106080123,7.295000076293945,0.046551737292059636 4919,2005-02-07,7.172500133514403,7.2874999046325675,7.139999866485597,7.227499961853027,4253600.0,-0.010689636756634036,-1.4583265450470744,1.9999826605631525,39.72836650088825,51.543016815593994,0.04545657668062386,0.05124782601148592,-0.17379142795258407,-0.6769744460233778,16.946445345388227,0.14750003814697088,0.03753384482090283,-0.05337486267089897,-0.2774946622258634,0.17074493688406545,-0.16543476244838118,0.05868503710658324,0.2616000366210951,10.655814593390618,-33.04961831977059,0.11205989977748233,2,1.7763568394002505e-15,-0.013750076293944424,-0.2368750572204581,-0.7087500095367414,0.0749998092651376,0,0.050191655625784426,1.5714363565589495,7.25,2.24443690925276,7.247499942779541,-2.3333298012122436,7.385000228881836,0.050191655625784426 4920,2005-02-08,6.992499828338622,7.175000190734862,6.96750020980835,7.175000190734862,7345600.0,-0.025095894294195564,1.2739678782225539,3.318198763687383,37.802914636194274,48.844565204451555,0.19501537641497269,0.22963251702053,0.006336890821434515,-0.4843359096665987,16.724637275730657,0.20749998092651278,0.04211802193973657,-0.2248751640319835,-0.47093616077692957,0.021185832712962593,-0.34790566240445653,-0.10184466565951045,0.4309183403015151,5.235522623553066,-33.05166786708428,0.12303049837247294,2,0.18000030517578303,0.16625022888183683,-0.036874771118163174,-0.5087497234344474,0.16000032424926935,1,0.07293532233135713,-1.4583265450470744,7.172500133514403,1.5714363565589495,7.25,2.24443690925276,7.247499942779541,0.07293532233135713 4921,2005-02-09,6.90749979019165,7.0,6.857500076293945,6.9625000953674325,5626800.0,-0.012155887055226078,1.1923045886366137,0.30137093676760407,36.7924596203179,46.95365819084996,0.259927371782406,0.30859902372614734,0.09386485639036835,-0.3856664785587629,16.67704340204498,0.1424999237060547,0.024615167274155247,-0.2960001945495607,-0.5783652987827388,-0.013635090316382659,-0.4371827466661502,-0.15481764243297125,0.5054500169830325,9.999942779541016,-23.79075862243419,0.14118255211658914,2,0.24375033378601074,0.2512502670288086,0.05187523365020752,-0.4237496852874756,0.08249998092651367,2,0.08107136252278657,1.2739678782225539,6.992499828338622,-1.4583265450470744,7.172500133514403,1.5714363565589495,7.25,0.08107136252278657 4922,2005-02-10,6.954999923706055,6.987500190734862,6.860000133514403,6.957499980926514,5482800.0,0.0068766029615885405,3.0799707033486317,0.045455333610763586,43.32191864709019,46.99290063916719,0.1944698177229478,0.2592286082572528,0.05473538549082235,-0.4188028098915897,16.749521264446223,0.12750005722045898,-0.013325219289063384,-0.2388750553131107,-0.5416625329912748,0.06391242236505335,-0.39026879415219273,-0.08748131647402868,0.435731894233399,20.85559424653562,-15.644497928992376,0.15139373883908205,2,0.19625020027160645,0.2037501335144043,0.04062509536743164,-0.4712498188018799,-0.034999847412109375,3,0.05823151894335887,1.1923045886366137,6.90749979019165,1.2739678782225539,6.992499828338622,-1.4583265450470744,7.172500133514403,0.05823151894335887 4923,2005-02-11,6.945000171661378,7.012499809265138,6.8125,6.929999828338622,4303200.0,-0.0014377788863221275,1.6666709052299435,-6.0000000000007105,42.53860986808233,46.19254229041726,0.22411894555218836,0.2686275736715542,0.06735935145187177,-0.3956289502585504,16.745410289606877,0.1999998092651376,-0.04305518176914891,-0.23974981307983345,-0.5613736365349569,0.08187401037528996,-0.40056172480739516,-0.07893790135227174,0.42440237661225577,27.894778581876206,-11.629220122525059,0.1608119117275615,2,0.18374991416931064,0.20124983787536532,0.05062484741210849,-0.4537501335144052,-0.01250028610229581,4,0.07487400548215106,3.0799707033486317,6.954999923706055,1.1923045886366137,6.90749979019165,1.2739678782225539,6.992499828338622,0.07487400548215106 4924,2005-02-14,6.9375,7.0,6.887499809265138,6.934999942779541,2228800.0,-0.0010799382974793215,-1.307688545675981,0.16666666666664692,35.496194042672144,44.1917651193371,0.22073479252171246,0.2686359926164794,0.07890139889484793,-0.3741859338736706,16.72730450567158,0.1125001907348624,-0.059814806550016364,-0.23374998569488525,-0.5735080857909054,0.10600811440113489,-0.4036290357428953,-0.06387093564687518,0.3984883953772158,34.48274047707376,-2.9291191105596113,0.1698790500480103,2,0.19125008583068848,0.20875000953674316,0.05750000476837158,-0.44624996185302734,0.0625,0,0.07603605803068714,1.6666709052299435,6.945000171661378,3.0799707033486317,6.954999923706055,1.1923045886366137,6.90749979019165,0.07603605803068714 4925,2005-02-15,6.920000076293945,7.03249979019165,6.9000000953674325,6.925000190734862,5668400.0,-0.002522511525197113,-4.88886534141502,-1.9999999999996447,38.114767553843464,42.05796637874638,0.2005353711636637,0.25552576501049007,0.1034663902231836,-0.3425836197769492,15.384055811487881,0.13249969482421786,-0.0436718802282714,-0.22349991798400914,-0.5491669111261377,0.1021670751581194,-0.3863334145550734,-0.06066642141294487,0.38457901536063765,48.86371764277494,9.682710168057064,0.1628334965710641,2,0.16499996185302734,0.22624993324279785,0.08374989032745361,-0.40625,0.15000009536743253,1,0.04732656977960481,-1.307688545675981,6.9375,1.6666709052299435,6.945000171661378,3.0799707033486317,6.954999923706055,0.04732656977960481 4926,2005-02-16,6.927499771118164,6.9625000953674325,6.835000038146973,6.934999942779541,4124000.0,0.0010837709164066567,3.0799707033484283,1.5000000000002665,38.809039652463234,40.431385102668024,0.13557127925117918,0.22469557533814566,0.1047152700566496,-0.33611348626830306,14.087607202513347,0.12750005722045987,-0.0517201333725108,-0.1938752174377445,-0.5148421062354673,0.12709167135997834,-0.35435866183660636,-0.03339177303888263,0.3475545750371438,52.27267308663489,10.646607896963111,0.16048344439886159,2,0.1412501335144043,0.2187502384185791,0.07625019550323486,-0.3562498092651367,0.2625002861022949,2,0.03247930550756406,-4.88886534141502,6.920000076293945,-1.307688545675981,6.9375,1.6666709052299435,6.945000171661378,0.03247930550756406 4927,2005-02-17,6.952499866485597,7.0250000953674325,6.897500038146973,6.949999809265138,5204000.0,0.0036088193711187877,-1.3721029262385387,-0.3333333333333333,49.13580688792526,40.19334193438633,0.0718841723258219,0.17935665966537773,0.08982117704631332,-0.3447009933931646,12.569567601397635,0.12750005722045987,-0.07877152213950911,-0.15012512207031126,-0.4641294378800973,0.1638791937394748,-0.3071272799752043,0.006877035834581768,0.29480121890039257,63.63636363636404,17.685613741522843,0.157002157904893,2,0.09750008583068759,0.19375014305114657,0.051250100135802334,-0.19124984741211026,0.2825002670288068,3,0.005393729644402434,3.0799707033484283,6.927499771118164,-4.88886534141502,6.920000076293945,-1.307688545675981,6.9375,0.005393729644402434 4928,2005-02-18,6.875,7.050000190734862,6.875,6.9749999046325675,2984000.0,-0.011147050409764603,-2.5000071525641765,-39.999046347510614,34.53037873506989,39.61578773818429,0.10124304488026326,0.2479082484742543,0.17262451776082255,-0.25075323010051687,12.224452622394049,0.1750001907348624,-0.12596054297151582,-0.21387498378753644,-0.5428706984280449,0.11512073085297203,-0.37837284110779024,-0.04937712646728265,0.3462130202628302,18.60462021610696,-25.84204586634359,0.1644978573202542,2,0.11875009536743164,0.27125000953674316,0.12874996662139893,-0.10249996185302734,0.4375,4,0.00654546564275571,-1.3721029262385387,6.952499866485597,3.0799707033484283,6.927499771118164,-4.88886534141502,6.920000076293945,0.00654546564275571 4929,2005-02-22,6.78249979019165,6.96750020980835,6.75,6.84250020980835,3934400.0,-0.013454575972123628,-2.4800033569335938,0.6000047683761348,20.11662066975147,37.6506439641351,0.14818739566826444,0.3272588578446225,0.2695432840757066,-0.14509002821019834,12.20206768839175,0.2175002098083496,-0.16186123484793224,-0.28737518787384,-0.6414065519702605,0.06665617622258058,-0.4643908699220507,-0.11035950582562926,0.41419044885541023,10.833256509617833,-28.403129871002967,0.17701568204821033,2,0.11750030517578125,0.3325002193450928,0.23062527179718018,0.08125019073486328,0.5025000572204581,1,0.022115753779211378,-2.5000071525641765,6.875,-1.3721029262385387,6.952499866485597,3.0799707033484283,6.927499771118164,0.022115753779211378 4930,2005-02-23,6.800000190734862,6.9025001525878915,6.7874999046325675,6.809999942779541,2333200.0,0.002580228689209818,-5.571381861282312,0.166661368513088,12.738889098116573,34.97802501722384,0.1123210861545445,0.2835379507584088,0.2578842196050646,-0.14923195818608637,11.623448959420605,0.12000036239624112,-0.1963639909668542,-0.24399979114532577,-0.5974728947893881,0.1094733124987366,-0.4207363429673574,-0.06726323932329414,0.360954829188433,16.666719648539203,-15.603715871212668,0.17673655182203135,2,0.09999990463256925,0.31499981880188077,0.223124861717225,0.09624981880188077,0.22499990463257014,2,0.029411735831661012,-2.4800033569335938,6.78249979019165,-2.5000071525641765,6.875,-1.3721029262385387,6.952499866485597,0.029411735831661012 4931,2005-02-24,6.9375,6.9650001525878915,6.735000133514403,6.762499809265138,3634400.0,0.020220559618878253,-1.0000041464183238,-17.50045300653119,30.254788870564624,33.526121708721,-0.022881949081638986,0.13130864277234,0.1282663284949681,-0.27267762946823826,10.652176821923593,0.2300000190734881,-0.20320318932733983,-0.092874979972839,-0.4403633455999012,0.2546133856542232,-0.26661916278636966,0.08086920284069166,0.19057861832943157,64.28566022255453,34.51155781987654,0.1737441828135311,2,-0.0449998378753671,0.16375017166137695,0.19187498092651367,0.06375002861022949,0.15000009536743253,3,0.019099123843081545,-5.571381861282312,6.800000190734862,-2.4800033569335938,6.78249979019165,-2.5000071525641765,6.875,0.019099123843081545 4932,2005-02-25,6.992499828338622,7.045000076293945,6.8400001525878915,6.9375,3791200.0,0.007927903183945428,1.5624938532834531,0.314284390820755,34.62685717376509,32.647038076019086,-0.08046474137640924,0.06320703376192593,0.07735612790290602,-0.314837369041018,9.791969493194314,0.2049999237060538,-0.19147584785853144,-0.027500152587891513,-0.36593708987270546,0.31093678469692243,-0.19671862123029804,0.14171831605451501,0.0962709415093066,81.745920015501,52.84170505981908,0.16921846864240694,2,-0.09999966621398926,0.09750032424926847,0.138125181198121,0.040000200271607333,0.19500017166137784,4,0.02824458115557249,-1.0000041464183238,6.9375,-5.571381861282312,6.800000190734862,-2.4800033569335938,6.78249979019165,0.02824458115557249 4933,2005-02-28,7.0,7.125,6.862500190734862,7.014999866485597,3277600.0,0.0010726023375762228,1.2340396606544712,-0.27272569640118927,38.76221215048794,33.00992897688751,-0.08866701593835025,0.06120779654121833,0.07210218583428318,-0.3092037273307202,10.300037213681845,0.2624998092651376,-0.1699400483259943,-0.021499991416931152,-0.35926910969559867,0.31626912686173636,-0.19038455055626446,0.14738456772240216,-0.2649998664855966,67.9487069761301,35.21865790082914,0.16888455913933365,2,-0.06999993324279785,0.09000015258789062,0.17375004291534424,0.03250002861022949,0.1399998664855966,0,0.03357144764491471,1.5624938532834531,6.992499828338622,-1.0000041464183238,6.9375,-5.571381861282312,6.800000190734862,0.03357144764491471 4934,2005-03-01,7.059999942779541,7.164999961853027,6.987500190734862,6.987500190734862,5490400.0,0.008571420397077256,-3.89656215675819,-4.8333598245221365,55.21236374240932,34.90966188672816,-0.14467732537824496,-0.006613316240565936,0.01605911863751963,-0.35650573976897704,10.921703851452255,0.17749977111816495,-0.1637019573163041,0.04324996471405029,-0.2892450933910986,0.3757450228191992,-0.12299756433852416,0.20949749376662474,-0.317199811935426,75.58138116492478,37.746982411706085,0.1662475290525745,3,-0.1099998950958252,0.03000020980834961,0.11500012874603271,-0.027499914169311523,0.18499994277954102,1,0.03576488091599739,1.2340396606544712,7.0,1.5624938532834531,6.992499828338622,-1.0000041464183238,6.9375,0.03576488091599739 4935,2005-03-02,7.192500114440918,7.235000133514403,6.992499828338622,7.065000057220459,6390800.0,0.018767729849189063,1.2823547891258928,1.7586274935379906,70.50361538530143,38.43128141259906,-0.26201169895671494,-0.15514038447933842,-0.108364481713906,-0.472734089442465,10.760399533448965,0.24250030517578125,-0.1514660124173286,0.1808751344680788,-0.13637165924256234,0.4981219281787199,0.022251737612758227,0.33949853132339936,-0.4328119903564467,91.4999961853029,48.07329904565984,0.1586233968553206,3,-0.20749998092651456,-0.10249996185302734,-0.010625123977661133,-0.16000008583068848,-0.07999992370605558,2,0.012860581369400492,-3.89656215675819,7.059999942779541,1.2340396606544712,7.0,1.5624938532834531,6.992499828338622,0.012860581369400492 4936,2005-03-03,7.497499942779541,7.5349998474121085,7.25,7.262499809265138,19022000.0,0.04240525873976031,-1.192308609303095,1.8431374748959304,78.47769528173941,41.69149123413397,-0.5337875339486278,-0.4756676017809962,-0.39915925475179836,-0.7594035855635912,10.666831065657746,0.3424997329711905,-0.11946142626040057,0.48024997711181605,0.13259653434484875,0.8279034198787834,0.3064232557283324,0.6540766984952997,-0.7092930981292742,94.60432789944575,46.32638384267592,0.17382672138348362,3,-0.36249995231628507,-0.36249995231628507,-0.3156249523162842,-0.4649999141693115,-0.4549999237060547,3,-0.06302098713147031,1.2823547891258928,7.192500114440918,-3.89656215675819,7.059999942779541,1.2340396606544712,7.0,-0.06302098713147031 4937,2005-03-04,7.602499961853027,7.84250020980835,7.574999809265138,7.5999999046325675,8856000.0,0.014004670873603242,-9.19044332022447,0.010638535319413516,81.38423419506927,46.8974751741339,-0.5999833784372592,-0.5825773061684032,-0.49037550508211947,-0.8444782487963582,11.655620977826045,0.3450002670288086,-0.08627612583167465,0.5674999952316284,0.14266563551766254,0.9923343549455943,0.3550828153746455,0.7799171750886114,-0.7545496769818136,75.51017925670823,23.635474597815147,0.21241717985698316,3,-0.3137497901916504,-0.3137497901916504,-0.4206249713897705,-0.5699999332427979,-0.3775000572204599,4,-0.06774085749026026,-1.192308609303095,7.497499942779541,1.2823547891258928,7.192500114440918,-3.89656215675819,7.059999942779541,-0.06774085749026026 4938,2005-03-07,7.5875000953674325,7.684999942779541,7.572500228881836,7.59499979019165,5712000.0,-0.0019730176337862115,-5.0000762951094835,-2.9998092695007723,80.80569673603785,53.64070584816572,-0.5289069253894647,-0.5702324709087891,-0.46841313611574,-0.8089988724014914,12.735804373869941,0.11249971389770508,-0.05184149927528203,0.5356251239776624,0.052077669198231646,1.019172578757093,0.29385139658794657,0.7773988513673782,-0.6400948180025052,70.17542587692039,15.435649147860033,0.24177372738971556,3,-0.2987499237060556,-0.2987499237060556,-0.3793751001358041,-0.555000066757203,-0.4149999618530291,0,-0.05271829856208554,-9.19044332022447,7.602499961853027,-1.192308609303095,7.497499942779541,1.2823547891258928,7.192500114440918,-0.05271829856208554 4939,2005-03-08,7.53249979019165,7.679999828338622,7.514999866485597,7.570000171661378,2539200.0,-0.0072488045449070615,-3.551708715898092,5.000254323500202,78.03201813595766,60.89549796348139,-0.39820675077744916,-0.5131905929978071,-0.4043668538637881,-0.7351478451570417,13.901361555032551,0.16499996185302557,-0.03344276313719696,0.4626248359680174,-0.06465337261735904,0.9899030445533938,0.19898573167532874,0.7262639402607061,-0.4955850195823812,63.52937876560944,7.713934898388096,0.26363910429268833,3,-0.24374961853027344,-0.24374961853027344,-0.3581247329711914,-0.4999997615814209,-0.544999599456788,1,-0.05210752534200436,-5.0000762951094835,7.5875000953674325,-9.19044332022447,7.602499961853027,-1.192308609303095,7.497499942779541,-0.05210752534200436 4940,2005-03-09,7.502500057220459,7.559999942779541,7.4650001525878915,7.5349998474121085,2913200.0,-0.003982706114410428,1.3030257492124746,0.866652255734659,75.78476045887544,65.95438369551593,-0.28840700541309605,-0.4669654429420689,-0.3649190583514068,-0.6851228465240826,15.100987533442384,0.0949997901916495,0.009655098256597938,0.407125091552734,-0.15272047491548602,0.966970658020954,0.12720230831862445,0.6870478747868436,-0.3850267426912817,42.6160283221052,-13.08378591774845,0.27992278323411,3,-0.16124987602233887,-0.21374988555908203,-0.3312499523162842,-0.4700000286102295,-0.6150002479553214,2,-0.034321915321221086,-3.551708715898092,7.53249979019165,-5.0000762951094835,7.5875000953674325,-9.19044332022447,7.602499961853027,-0.034321915321221086 4941,2005-03-10,7.46750020980835,7.5374999046325675,7.3499999046325675,7.502500057220459,3182800.0,-0.0046650912556042146,2.5714441416894336,1.0769253341549951,72.88890414767789,70.2057222481729,-0.1903362876912018,-0.40882113737501324,-0.32487398453261385,-0.6295391000207307,15.5725149542835,0.1875,0.0783498950756698,0.3441252231597902,-0.2319373865889629,0.9201878329085433,0.05609391828541366,0.6321565280341668,-0.2775242057512548,23.8579152014625,-29.564093817209628,0.2880313048743765,3,-0.11500000953674316,-0.17875003814697266,-0.30750012397766113,-0.4350001811981201,-0.5525002479553223,3,-0.04753933834607793,1.3030257492124746,7.502500057220459,-3.551708715898092,7.53249979019165,-5.0000762951094835,7.5875000953674325,-0.04753933834607793 4942,2005-03-11,7.360000133514403,7.494999885559082,7.3474998474121085,7.4749999046325675,4352800.0,-0.014395724576311109,-1.107138234753182,3.285722070844687,70.99567296160403,73.78721789385247,-0.028188454638814697,-0.28398374706618146,-0.21347382047152497,-0.5033881439181807,16.064003833703904,0.14750003814697354,0.15377476119561795,0.2163751363754267,-0.36322884075963824,0.7959791135104917,-0.07342685219210576,0.5061771249429592,-0.10477170888218357,3.703787428174206,-51.886647129911886,0.2898019885675326,3,0.05500006675720304,-0.07124996185302646,-0.19437503814697177,-0.3275001049041739,-0.4500002861022949,4,-0.04313860172300166,2.5714441416894336,7.46750020980835,1.3030257492124746,7.502500057220459,-3.551708715898092,7.53249979019165,-0.04313860172300166 4943,2005-03-14,7.4650001525878915,7.46999979019165,7.315000057220459,7.375,2346400.0,0.014266306680533969,2.1000123978370544,-0.7826115801171025,79.2291370983387,76.4557482667335,-0.06737701322726508,-0.36683715156630026,-0.3160134555445575,-0.5882587616537487,16.277737358936132,0.1549997329711914,0.21005417699227547,0.2953751564025886,-0.29329485735489147,0.8840451701600687,0.0010401495238481218,0.5897101632813291,-0.15104454943805834,41.09594230920004,-19.32335175664288,0.29433500687874015,3,-0.047500133514405185,-0.17624998092651456,-0.2993750572204599,-0.432500123977662,-0.6725001335144052,0,-0.032150066048173276,-1.107138234753182,7.360000133514403,2.5714441416894336,7.46750020980835,1.3030257492124746,7.502500057220459,-0.032150066048173276 4944,2005-03-15,7.4650001525878915,7.622499942779541,7.385000228881836,7.4375,4076000.0,0.0,-2.584909598664133,0.30555673292926555,78.91305141052624,77.39013004731406,-0.00434287589814808,-0.3428710799280621,-0.3145500848000422,-0.5673262361034137,16.724412583830034,0.23749971389770508,0.2638865808157558,0.2690001487731939,-0.32313790017870403,0.8611381977250918,-0.027068875702754625,0.5650691732491424,-0.15000009536743253,48.78053697311442,-16.46375783313114,0.2960690244759489,3,0.08124995231628329,-0.17624998092651456,-0.2993750572204599,-0.432500123977662,-0.4025001525878915,1,-0.03918285506961272,2.1000123978370544,7.4650001525878915,-1.107138234753182,7.360000133514403,2.5714441416894336,7.46750020980835,-0.03918285506961272 4945,2005-03-16,7.247499942779541,7.505000114440918,7.204999923706055,7.367499828338622,5890000.0,-0.029135995360020095,-1.9268322183868476,-4.363607990012311,62.601623494813104,75.6261220709889,0.2478428370484238,-0.1049586775030722,-0.08881528953949491,-0.3301054102485921,17.033225276283904,0.3000001907348633,0.31116702449279376,0.03512494564056379,-0.5428194977690399,0.6130693890501675,-0.2538472760642385,0.3240971673453661,0.5950002670288086,10.179644822005548,-52.90623776168636,0.28897222170480197,3,0.27625012397766113,0.04125022888183594,-0.08187484741210938,-0.21499991416931152,-0.4274997711181632,2,-0.03587440553258758,-2.584909598664133,7.4650001525878915,2.1000123978370544,7.4650001525878915,-1.107138234753182,7.360000133514403,-0.03587440553258758 4946,2005-03-17,7.1525001525878915,7.262499809265138,7.125,7.237500190734862,3293200.0,-0.013107939419343517,1.037045147890942,0.7083343267450174,56.29922545874932,72.83889887806447,0.3226924605821866,0.008181321020884091,0.012598411806622245,-0.2157771343523498,16.863690605671273,0.1374998092651376,0.34044076348843433,-0.07112486362457204,-0.6342914366176604,0.4920417093685163,-0.3527081501211162,0.21045842287197214,0.6772500514984126,5.527669497658165,-52.917677855559695,0.28158328649654424,3,0.252499818801879,0.13625001907348544,0.013124942779540127,-0.12000012397766202,-0.32000017166137784,3,-0.03705002973357119,-1.9268322183868476,7.247499942779541,-2.584909598664133,7.4650001525878915,2.1000123978370544,7.4650001525878915,-0.03705002973357119 4947,2005-03-18,6.989999771118164,7.1624999046325675,6.875,7.137499809265138,10109200.0,-0.02271938175505417,1.9113880653230106,1.7352937876561407,49.64911482304157,69.3770564432871,0.43490799006840763,0.18301860708225615,0.1816909501756374,-0.03409820581011758,17.078529261109516,0.28749990463256747,0.3443559759517063,-0.2355002403259281,-0.79510449779408,0.3241040171422238,-0.515302369060004,0.04430188840814786,0.8115604248046875,15.384585942648126,-40.12951266503907,0.2798021287340758,3,0.28750014305114746,0.2987504005432129,0.165000319480896,0.04250025749206543,-0.1875,4,-0.0107295867984184,1.037045147890942,7.1525001525878915,-1.9268322183868476,7.247499942779541,-2.584909598664133,7.4650001525878915,-0.0107295867984184 4948,2005-03-21,6.920000076293945,7.010000228881836,6.872499942779541,6.989999771118164,3545600.0,-0.010014262820643993,1.4999913302815924,0.4745740794620603,45.12195567707059,65.7203828367441,0.4473042511185543,0.27042740513545827,0.2505129794463379,0.051674268974858606,17.480066832382988,0.13750028610229492,0.3066425542848865,-0.3077499389648439,-0.8617543272524983,0.2462544493228105,-0.5847521331086716,-0.030747744821016276,0.8259665078735354,6.333351135253906,-44.71562294821445,0.2770021941438273,3,0.3274998664855957,0.36875009536743164,0.23500001430511475,0.11249995231628418,-0.052500247955323154,0,-0.0014451197646796476,1.9113880653230106,6.989999771118164,1.037045147890942,7.1525001525878915,-1.9268322183868476,7.247499942779541,-0.0014451197646796476 4949,2005-03-22,6.932499885559082,7.047500133514403,6.867499828338622,6.867499828338622,4279200.0,0.0018063307987463695,-4.538466052892047,-0.9285762942779419,40.114056583727226,61.75697129506096,0.3807879243608525,0.2843185764399614,0.23590873154669634,0.05114834786290068,17.15831029425773,0.18000030517578125,0.2502749462435334,-0.30275013446807897,-0.8350092661312072,0.22950899719504925,-0.5688797002996431,-0.03662056863651486,0.7435893672973632,10.196082831252205,-34.25988720517834,0.26612956583156416,3,0.3125,0.3562502861022949,0.2050001621246338,0.10000014305114746,-0.23000001907348544,1,-0.020194716018275827,1.4999913302815924,6.920000076293945,1.9113880653230106,6.989999771118164,1.037045147890942,7.1525001525878915,-0.020194716018275827 4950,2005-03-23,7.0,7.0250000953674325,6.894999980926514,6.90749979019165,4682000.0,0.009736763873812171,-1.2127711381206652,1.4230788981403173,26.91415292689551,56.648665603862916,0.2620718257088077,0.24513857843269093,0.16664217886780186,-0.006059287178688422,16.81916563300015,0.13000011444091886,0.19231449304541037,-0.24525001049041784,-0.7498757983085822,0.2593757773277465,-0.4975629043994996,0.007062883418663901,0.5952303104046628,33.544348875811146,-4.37948389413598,0.25231289390908207,3,0.24499988555908203,0.28875017166137695,0.13750004768371582,0.05874991416931152,-0.32000017166137784,2,0.008928571428571397,-4.538466052892047,6.932499885559082,1.4999913302815924,6.920000076293945,1.9113880653230106,6.989999771118164,0.008928571428571397 4951,2005-03-24,7.070000171661378,7.135000228881836,6.980000019073486,6.987500190734862,3672800.0,0.01000002452305404,-2.1794809094599286,0.891889662709376,24.460442184696447,51.47808440642874,0.1450054741991984,0.1956026011205454,0.09492720249461417,-0.06880813634179628,16.867937495416683,0.1550002098083496,0.13789733591913134,-0.18187484741210813,-0.6727813675092538,0.3090316726850375,-0.4273281074606814,0.06357841263646513,0.45245709053668115,68.64416642420777,34.009328219174485,0.24545326004857285,3,0.1749997138977042,0.2187499999999991,0.04562485218048007,-0.011250257492066318,-0.3600001335144052,3,-0.03536067806646925,-1.2127711381206652,7.0,-4.538466052892047,6.932499885559082,1.4999913302815924,6.920000076293945,-0.03536067806646925 4952,2005-03-28,7.190000057220459,7.25,7.059999942779541,7.070000171661378,2570000.0,0.01697310928507134,-1.7142798754776876,1.45454440366438,32.679737475701074,46.30592889280234,-0.0018381896347854365,0.09608385500400907,-0.02421951521345278,-0.18102479416298056,17.66150232970121,0.19000005722045898,0.08681159952048478,-0.07174997329711896,-0.5484273901638739,0.40492744356963595,-0.3100886817304964,0.1665887351362585,0.2669614615916567,84.31374748959377,51.936659632056376,0.23833870843337746,3,0.05499982833862305,0.09875011444091797,-0.08250010013580322,-0.13125014305114746,-0.440000057220459,0,-0.049721846098586764,-2.1794809094599286,7.070000171661378,-1.2127711381206652,7.0,-4.538466052892047,6.932499885559082,-0.049721846098586764 4953,2005-03-29,7.235000133514403,7.267499923706055,7.147500038146973,7.184999942779541,3987200.0,0.0062587031899608014,1.0869586850878212,0.41666865349004967,36.92308982146375,41.64037760512873,-0.0926364917920548,0.07335293763949746,-0.06718117055824369,-0.21949766595492815,18.775646063241467,0.11999988555908203,0.03940426909611805,-0.03849990367889511,-0.4993327159683201,0.42233290861052986,-0.2689163098236076,0.19191650246581737,0.16301521625036308,91.87505438922518,60.81794192175303,0.2304164061447123,3,-0.0487501621246329,0.053750038146973544,-0.13687515258788974,-0.17625021934509189,-0.4275002479553214,1,-0.05977890178505807,-1.7142798754776876,7.190000057220459,-2.1794809094599286,7.070000171661378,-1.2127711381206652,7.0,-0.05977890178505807 4954,2005-03-30,7.3125,7.3474998474121085,7.132500171661378,7.2750000953674325,3438400.0,0.010711798901923641,3.000008871422078,0.7499952316466033,41.983119561390296,39.349432723637314,-0.21684721466345014,0.016590249586105443,-0.1442790642791909,-0.28947439432842437,19.83045692174472,0.21499967575073065,0.0007855780246490696,0.026374959945679066,-0.4235358094605681,0.47628572935192626,-0.19858042475744497,0.2513303446488031,-0.44500017166137784,92.26522480902815,60.08139459510194,0.2249553847031236,3,-0.20500016212463468,-0.023749828338623047,-0.2424999475479126,-0.2537500858306885,-0.6975002288818359,2,-0.06085472432976102,1.0869586850878212,7.235000133514403,-1.7142798754776876,7.190000057220459,-2.1794809094599286,7.070000171661378,-0.06085472432976102 4955,2005-03-31,7.2849998474121085,7.3400001525878915,7.239999771118164,7.3400001525878915,3087600.0,-0.0037607046274039657,2.6363573311138,-1.4666785346439792,42.25051702905607,37.78846512033806,-0.2050293224814448,0.05415196446491777,-0.12531184672919782,-0.2598836347212803,20.524595174277938,0.10000038146972745,-0.06192795588915612,-0.0057501792907723726,-0.45350514196897507,0.4420047833874303,-0.22962766062987416,0.21812730204832942,-0.40790001869201653,82.99318933493183,47.700810112133226,0.22387748133910146,3,-0.17750000953674316,0.0037503242492684663,-0.2774997949600211,-0.20749974250793368,-0.7124996185302725,3,-0.07995881854869724,3.000008871422078,7.3125,1.0869586850878212,7.235000133514403,-1.7142798754776876,7.190000057220459,-0.07995881854869724 4956,2005-04-01,7.0250000953674325,7.360000133514403,6.992499828338622,7.332499980926514,7019200.0,-0.03568974021832505,1.0275868237795047,5.590875988347702,37.40601288105753,36.42812046011761,0.03909369442991828,0.2919043069487204,0.12634280213731675,0.0035103167956522796,19.45165739485752,0.36750030517578125,-0.13471168214519924,-0.24212493896484322,-0.6937922826175589,0.20954240468787244,-0.46795861079120105,-0.016291267138485388,-0.13849226627350042,8.843602732048065,-29.186889152367574,0.225833671826358,4,0.08874988555908025,0.2637500762939444,-0.017500042915345126,0.07249999046325595,-0.47250032424926847,4,-0.04911035762922156,2.6363573311138,7.2849998474121085,3.000008871422078,7.3125,1.0869586850878212,7.235000133514403,-0.04911035762922156 4957,2005-04-04,7.0875000953674325,7.119999885559082,6.960000038146973,7.017499923706055,3772400.0,0.008896797032247106,1.370372463486569,-0.2276429193920088,35.33980251718188,35.34121455346331,-0.009075854563082686,0.19904890443795864,0.05742200873153891,-0.05495808559868909,17.33490801078687,0.15999984741210938,-0.17176404760135355,-0.15387494564056325,-0.5832057916508342,0.2754559003697077,-0.3685403686456983,0.06079047736457177,-0.18205257409668185,31.87500670552123,-5.529467491936558,0.21466542300513541,4,0.026249885559080255,0.2537500858306876,-0.09062492847442716,0.01249980926513583,-0.5350003242492685,0,-0.05326279395286404,1.0275868237795047,7.0250000953674325,2.6363573311138,7.2849998474121085,3.000008871422078,7.3125,-0.05326279395286404 4958,2005-04-05,7.1875,7.2224998474121085,7.054999828338622,7.074999809265138,2026400.0,0.014109333797106993,-1.196719363634064,1.6071416407244852,39.99999312667061,35.32854083601257,-0.07503077437049832,0.07119573658697753,-0.042246840912518735,-0.14954552678725097,15.079672681579403,0.16750001907348633,-0.19182600187569587,-0.033875036239623846,-0.43140519949614653,0.36365512701689884,-0.2326401178678852,0.1648900453886375,-0.2638703742395032,56.874976903205784,20.045748338797843,0.1987650816282614,4,-0.059999942779541016,0.16500020027160645,-0.1962498426437378,-0.08500003814697266,-0.7249999046325675,1,-0.060869565217391286,1.370372463486569,7.0875000953674325,1.0275868237795047,7.0250000953674325,2.6363573311138,7.2849998474121085,-0.060869565217391286 4959,2005-04-06,7.139999866485597,7.260000228881836,7.070000171661378,7.230000019073486,2614800.0,-0.0066087142280909505,1.5333244324069895,-0.7999999999999984,45.5852115042522,37.40310290016331,0.005586025632103642,0.09252697466092563,0.004636249660777025,-0.09948877132019174,13.163779839006317,0.1900000572204581,-0.19044793366044566,-0.0617501735687247,-0.4324576315160593,0.3089572843786099,-0.247103902542392,0.12360355540494261,-0.19891542041494326,44.99994635583281,4.60145300172919,0.1853537289736672,4,0.020000219345091885,0.21500015258788974,-0.1299997568130502,-0.036249876022339755,-0.6849999427795419,2,-0.04656862565043374,-1.196719363634064,7.1875,1.370372463486569,7.0875000953674325,1.0275868237795047,7.0250000953674325,-0.04656862565043374 4960,2005-04-07,7.244999885559082,7.2874999046325675,7.007500171661378,7.127500057220459,4470000.0,0.014705885299290289,1.7654312847767644,-1.3055514347476076,53.767810014085605,40.65947710342878,-0.0681753616088061,-0.03452347118091925,-0.10477030958132083,-0.20133556190688573,11.367639317783214,0.27999973297118963,-0.17164292382252988,0.05612485408782941,-0.2874994056509621,0.3997491138266209,-0.11568727578156679,0.22793698395722561,-0.28715881199067894,71.24994486571688,25.34829592529566,0.1718121298693959,4,-0.08499979972839355,0.1100001335144043,-0.2249997854232788,-0.1387498378753662,-0.8899998664855957,3,-0.08695653890853061,1.5333244324069895,7.139999866485597,-1.196719363634064,7.1875,1.370372463486569,7.0875000953674325,-0.08695653890853061 4961,2005-04-08,7.112500190734862,7.2874999046325675,7.102499961853027,7.2874999046325675,2284800.0,-0.018288432976834357,1.1142885169250119,-1.4893614430939675,55.11484316328584,43.15226662427153,0.07932927189363692,0.07380066606355395,0.02515791270922829,-0.06769847633860682,10.217742201347784,0.18499994277954013,-0.14718053621369354,-0.05862483978271538,-0.3774280713096019,0.2601783917441711,-0.21802645554615818,0.10077677598072743,-0.13857275476861908,46.564951071391505,-3.0648404120724706,0.1594016157634431,4,0.047499895095826083,0.24249982833862394,-0.07500004768371493,-0.006250143051146573,-0.6175003051757804,4,-0.07592266395387381,1.7654312847767644,7.244999885559082,1.5333244324069895,7.139999866485597,-1.196719363634064,7.1875,-0.07592266395387381 4962,2005-04-11,7.042500019073486,7.137499809265138,6.9650001525878915,7.09499979019165,3422400.0,-0.009841851639253663,1.5090893958204408,0.29999918256353525,55.1148212168887,45.17357011265209,0.14103788363852754,0.12521475253281444,0.09204257212289946,0.0018061336048491583,9.234696562333491,0.1724996566772461,-0.11248773672103685,-0.11275000572204608,-0.4234703572162939,0.19797034577220174,-0.26811018146916954,0.04261017002507739,0.3175001144409171,24.030984828434455,-29.791817696451623,0.1553601757471238,4,0.11750006675720215,0.3125,0.09249997138976962,0.09124994277954102,-0.3575000762939453,0,-0.06957759980521616,1.1142885169250119,7.112500190734862,1.7654312847767644,7.244999885559082,1.5333244324069895,7.139999866485597,-0.06957759980521616 4963,2005-04-12,7.2249999046325675,7.244999885559082,7.0,7.005000114440918,5098000.0,0.025914076686518905,-1.130433610797251,-4.190490463215242,60.69470039454575,47.25263464966935,-0.04808652366056254,-0.0803045051781135,-0.08410167371466937,-0.17658042862682333,8.203785845566989,0.24499988555908203,-0.07417781249377331,0.081749892234801,-0.19531699996362129,0.3588167844332233,-0.0567835538644097,0.2202833383340117,0.12710022926330566,80.62014013848238,20.399843595121304,0.13853344609921103,4,-0.064999818801879,0.05124998092651456,0.06375026702880948,0.06250023841857999,-0.33999967575073153,1,-0.0930796044832064,1.5090893958204408,7.042500019073486,1.1142885169250119,7.112500190734862,1.7654312847767644,7.244999885559082,-0.0930796044832064 4964,2005-04-13,7.172500133514403,7.2750000953674325,7.15749979019165,7.244999885559082,4368800.0,-0.007266404402926252,-1.2926790690317862,-0.3295446417540742,56.377086846446375,48.82225351826827,-0.01959476945526628,-0.05358921552454543,-0.03168930421011318,-0.12278559987750715,6.4877030627508265,0.11750030517578214,-0.052895610662266,0.04387512207031197,-0.18904383916521006,0.276794083305834,-0.07258435854744949,0.16033460268807342,0.17185800075530988,64.34112882597407,0.7156669861139733,0.11645948061776101,4,-0.012500047683714932,0.10124969482421875,0.11625003814697354,0.11625003814697354,-0.25,2,-0.09898919831725161,-1.130433610797251,7.2249999046325675,1.5090893958204408,7.042500019073486,1.1142885169250119,7.112500190734862,-0.09898919831725161 4965,2005-04-14,6.987500190734862,7.322500228881836,6.96999979019165,7.192500114440918,5757200.0,-0.025792950761353906,-1.9374947846093324,2.8275948251481267,47.18909632895306,49.909262790256676,0.13272429820665188,0.1169284557162582,0.14655841477585785,0.06304554912618165,6.041178689333317,0.35250043869018555,-0.04552080195892394,-0.12812483310699552,-0.3621281502478819,0.10587848403389089,-0.24512649167743916,-0.011123174536551872,0.3492707839012148,6.293715621048107,-54.35482281496892,0.1170016585704434,4,0.1537499427795419,0.25749969482421964,0.30124998092651456,0.30124998092651456,-0.0625,3,-0.07620754955182418,-1.2926790690317862,7.172500133514403,-1.130433610797251,7.2249999046325675,1.5090893958204408,7.042500019073486,-0.07620754955182418 4966,2005-04-15,6.887499809265138,7.132500171661378,6.8499999046325675,6.932499885559082,7813200.0,-0.014311324327736186,-3.708342274038536,0.21951264898258666,39.55093955877977,50.377166905989775,0.23598551259513467,0.20665294665798672,0.2356039252368749,0.1659386569800949,6.1900036847857525,0.28250026702881037,-0.054346977247841544,-0.21487519741058225,-0.4692137423562146,0.0394633475350501,-0.3420444698833984,-0.08770592493776608,0.441835748929976,7.93648230657869,-47.66474365233016,0.127169272472816,4,0.19875025749206454,0.3487501144409171,0.42750036716461093,0.40125036239623935,0.1400003433227539,4,-0.07731394627050692,-1.9374947846093324,6.987500190734862,-1.2926790690317862,7.172500133514403,-1.130433610797251,7.2249999046325675,-0.07731394627050692 4967,2005-04-18,6.914999961853027,7.012499809265138,6.875,6.875,4366800.0,0.003992762736761968,-5.8749970197649635,-0.8888865341415002,38.81118146590428,50.24507672146017,0.20276596712484363,0.18260832707270147,0.20167531348148415,0.14004354574484168,6.463265627499622,0.1374998092651376,-0.06296330996985233,-0.1836250543594362,-0.44699128671928,0.07974117800040759,-0.31530817053935856,-0.05194193817951387,0.4075002670288086,13.756616426398253,-35.717198414390474,0.13168311617992198,4,0.1712501049041748,0.32124996185302734,0.40562522411346436,0.3737502098083496,0.07499980926513672,0,-0.0607375384831379,-3.708342274038536,6.887499809265138,-1.9374947846093324,6.987500190734862,-1.2926790690317862,7.172500133514403,-0.0607375384831379 4968,2005-04-19,6.9099998474121085,6.9724998474121085,6.8375000953674325,6.932499885559082,3468400.0,-0.0007230823526395147,1.6341424836479794,-0.5625014901175627,35.17494917249867,49.088380906820895,0.18356714563324772,0.19691686615489878,0.1999757294385729,0.1453186313486201,6.79744234252968,0.13499975204467596,-0.04334982695027456,-0.18812515735626345,-0.4529532062624506,0.07670289154992371,-0.32053918180935703,-0.05571113290316987,0.3936003684997571,14.948398368332178,-27.909979800972252,0.13241402445309372,4,0.1700003147125253,0.32000017166137784,0.4418753385543832,0.37875032424926847,0.030000209808350498,1,-0.032561491982786794,-5.8749970197649635,6.914999961853027,-3.708342274038536,6.887499809265138,-1.9374947846093324,6.987500190734862,-0.032561491982786794 4969,2005-04-20,6.792500019073486,6.927499771118164,6.75,6.867499828338622,5058800.0,-0.017004317067044195,-1.2187492549412298,3.333319204848725,32.98791320541022,46.779503483634734,0.27556938497428796,0.31978607922429525,0.3117708023337773,0.2628520656682527,7.470127925007689,0.17749977111816406,-0.028219271562757164,-0.29862499237060547,-0.5881367255034551,-0.009113259237755855,-0.4433808589370303,-0.15386912580418066,0.4831341896057131,7.423581149739301,-29.103955114061588,0.14475586656642495,4,0.24375009536743164,0.3937499523162842,0.5606250762939453,0.4962501525878906,0.1875,2,0.013617991836379462,1.6341424836479794,6.9099998474121085,-5.8749970197649635,6.914999961853027,-3.708342274038536,6.887499809265138,0.013617991836379462 4970,2005-04-21,7.0625,7.09499979019165,6.809999942779541,6.809999942779541,5452000.0,0.039749721040610586,-1.257424022389624,-3.366675991505959,51.28644614488192,46.35412603714541,-0.02574834536060422,0.057665036277411374,0.04488870526873967,-0.006102779154211646,7.825910570137131,0.30249977111816406,-0.020534603590310674,-0.03175001144409162,-0.31845590082314956,0.2549558779349663,-0.17510295613362015,0.11160293324543691,0.17108347198486307,81.6993097395658,39.948599746071324,0.1433529446895289,4,-0.02624988555908203,0.06500005722045898,0.3550001382827759,0.22625017166137695,0.039999961853027344,3,-0.0198229899448632,-1.2187492549412298,6.792500019073486,1.6341424836479794,6.9099998474121085,-5.8749970197649635,6.914999961853027,-0.0198229899448632 4971,2005-04-22,6.820000171661378,7.012499809265138,6.752500057220459,6.980000019073486,3887600.0,-0.03433625887980496,1.3111147845326245,-0.6336626184302678,41.83206244689268,44.8782639515903,0.19098066775992173,0.2956324054270043,0.2904930568107833,0.23771922196536543,8.436794904650204,0.309999942779541,-0.026567303013883325,-0.2617498397827136,-0.5736037827088971,0.050104103143469914,-0.4176768112458049,-0.10582286831962229,0.37489662256469636,20.289917168498025,-21.771876080046038,0.15592697146309156,4,0.21624994277954013,0.2349998950958243,0.5862499475479117,0.4687499999999991,0.22749996185302557,4,0.015395896837332002,-1.257424022389624,7.0625,-1.2187492549412298,6.792500019073486,1.6341424836479794,6.9099998474121085,0.015395896837332002 4972,2005-04-25,6.832499980926514,6.947500228881836,6.757500171661378,6.835000038146973,5826000.0,0.0018328165616585679,-1.4918093272673438,0.015625372529385204,38.54838436773683,42.417562170833754,0.16266573453833466,0.2687555768621088,0.2797757226116149,0.22922235436612226,8.535833862155458,0.1900000572204581,-0.054758164513064145,-0.23137502670288068,-0.5577485222206473,0.09499846881488594,-0.39456177446176444,-0.06818827894399693,0.32680506976147417,23.913052492201288,-15.60267031648253,0.1631867477588835,4,0.2037501335144043,0.22250008583068848,0.5143750905990601,0.4562501907348633,0.3874998092651367,0,0.028540091065603734,1.3111147845326245,6.820000171661378,-1.257424022389624,7.0625,-1.2187492549412298,6.792500019073486,0.028540091065603734 4973,2005-04-26,6.802499771118164,6.96999979019165,6.75,6.7750000953674325,3424800.0,-0.0043908100830000185,-4.677423721305121,-10.999618539004032,38.98857613137986,40.48550542471525,0.1412898237630298,0.27899691781167757,0.31156892441883155,0.2602176030954455,8.510954188235166,0.2199997901916504,-0.0782328237767862,-0.23975021839141863,-0.5755599250367496,0.0960594882539123,-0.40765507171408455,-0.07184536506875272,0.32406087551478446,15.217334216058504,-22.629586579063073,0.16790485332266564,4,0.2337503433227539,0.2525002956390381,0.4806252717971802,0.4862504005432129,0.5800004005432138,1,0.027563396737781742,-1.4918093272673438,6.832499980926514,1.3111147845326245,6.820000171661378,-1.257424022389624,7.0625,0.027563396737781742 4974,2005-04-27,6.867499828338622,6.952499866485597,6.7750000953674325,6.815000057220459,2587200.0,0.009555319280778685,-1.6792479990787483,1.9091050961488736,37.353430464354695,39.392653661982095,0.03182208885743343,0.18861984280745236,0.24939592309430036,0.197319181700081,8.120076299745396,0.17749977111816406,-0.09670823157257225,-0.1525001525878915,-0.4714623013526795,0.1664619961768965,-0.3119812269702855,0.006980921794502493,0.2289359665636903,34.05794196957337,0.4182568323042801,0.1594810743823939,4,0.07375025749206632,0.18750023841858,0.4006252288818368,0.4212503433227548,0.47250032424926935,2,0.01055700483350086,-4.677423721305121,6.802499771118164,-1.4918093272673438,6.832499980926514,1.3111147845326245,6.820000171661378,0.01055700483350086 4975,2005-04-28,6.702499866485597,6.864999771118164,6.684999942779541,6.800000190734862,2874800.0,-0.024026205457211125,-1.7169750209628138,-1.8571571298819232,36.55736725870554,39.06003451752941,0.17002302304894723,0.3243736423019845,0.41592807579869895,0.365039451049161,7.86474523959894,0.18249988555908114,-0.1463103712349927,-0.28837511539459104,-0.6117995979755912,0.035049367186409164,-0.45008735668509114,-0.12666287410409094,0.366221064824531,5.343490332941928,-25.559887450605874,0.1617122412905001,4,0.1874999999999991,0.32000017166137606,0.5643751621246329,0.5862503051757804,0.7150001525878897,3,0.04140248535855551,-1.6792479990787483,6.867499828338622,-4.677423721305121,6.802499771118164,-1.4918093272673438,6.832499980926514,0.04140248535855551 4976,2005-04-29,6.679999828338622,6.75,6.519999980926514,6.677499771118164,4549200.0,-0.0033569621178929365,2.228061369606318,-0.02564152724319706,37.73264974300808,38.940197659429835,0.17879615029552465,0.33697897978713787,0.43948866827417543,0.390875092463963,8.888256318024633,0.23000001907348633,-0.18940441225157123,-0.29362514019012576,-0.644981522225959,0.05773124184570744,-0.46930333120804235,-0.11794694917220916,0.3503490041184465,35.555536717536185,3.626581918903536,0.17567819101791654,4,0.12750005722045987,0.2600002288818368,0.5868752002716073,0.6087503433227548,0.7175002098083505,4,0.06324852460654706,-1.7169750209628138,6.702499866485597,-1.6792479990787483,6.867499828338622,-4.677423721305121,6.802499771118164,0.06324852460654706 4977,2005-05-02,6.710000038146973,6.820000171661378,6.610000133514403,6.71750020980835,3221200.0,0.0044910494879177865,-1.0240969392796655,-3.000000000001066,30.56604697042924,38.428097414755456,0.13036824555385707,0.2922301298101182,0.41011353308427534,0.36485789840937777,9.64337036938927,0.21000003814697443,-0.20512666712859673,-0.2447499275207523,-0.6106083856085833,0.12110853056707871,-0.42767915656466826,-0.061820698476836355,0.25910693212642943,42.22225283400338,15.772773612422291,0.1829292290439157,5,0.09749984741210938,0.23000001907348633,0.5568749904632568,0.5787501335144043,0.557499885559082,0,0.05029807651992724,2.228061369606318,6.679999828338622,-1.7169750209628138,6.702499866485597,-1.6792479990787483,6.867499828338622,0.05029807651992724 4978,2005-05-03,6.75,6.857500076293945,6.679999828338622,6.679999828338622,9768800.0,0.00596124614390825,-4.071423219187777,-9.333142602835645,33.90476266597105,38.52996957703999,0.07295781436605164,0.22954195210589212,0.3737147711666937,0.3270781741237796,10.470131696835615,0.17750024795532315,-0.19985227725287036,-0.18287496566772443,-0.5424005628510686,0.17665063151561977,-0.36263776425939653,-0.00311216707605233,0.16521413155177544,53.17920923289273,30.220595784993392,0.17976279859167213,5,0.05749988555908203,0.19000005722045898,0.5168750286102295,0.538750171661377,0.6325001716613778,1,0.06962959854691109,-1.0240969392796655,6.710000038146973,2.228061369606318,6.679999828338622,-1.7169750209628138,6.702499866485597,0.06962959854691109 4979,2005-05-04,6.807499885559082,6.877500057220459,6.71999979019165,6.75,3973200.0,0.008518501564308556,-1.6808486461918057,0.8214249221735442,42.40505310394725,37.54314812804725,0.019902365496862195,0.15373695904892415,0.32354050264391354,0.2721953442373195,11.10988927054392,0.1575002670288086,-0.19451839268579896,-0.10875008106231654,-0.45856777364257173,0.24106761151793865,-0.2836589273524437,0.06615876522781061,-0.28749990463256836,80.41953658107164,53.06635337587784,0.17490884629012743,5,-0.041249990463256836,0.13250017166137695,0.4300001859664917,0.4812502861022949,0.5950002670288095,2,0.08446570631929906,-4.071423219187777,6.75,-1.0240969392796655,6.710000038146973,2.228061369606318,6.679999828338622,0.08446570631929906 4980,2005-05-05,6.614999771118164,6.732500076293945,6.382500171661378,6.5,12279600.0,-0.02827765224782053,-1.0000027247882208,2.0,39.33463774564104,37.26565649457484,0.15896599745903028,0.31264871720496856,0.5207162277948711,0.46677855221130216,12.597472794129219,0.4249997138977042,-0.1889858639262476,-0.26975018978118914,-0.6081983976139576,0.06869801805157927,-0.4389742936975729,-0.10052608586480538,0.2625002861022949,46.96962691096138,16.451484789635654,0.169224103916384,5,0.06125020980834961,0.25625038146972656,0.5831252336502075,0.6737504005432129,0.8525004386901855,3,0.10959945677325056,-1.6808486461918057,6.807499885559082,-4.071423219187777,6.75,-1.0240969392796655,6.710000038146973,0.10959945677325056 4981,2005-05-06,6.572500228881836,6.802499771118164,6.505000114440918,6.7150001525878915,7946000.0,-0.006424723160518564,-1.1441404907553783,-1.239132237573192,36.750489196360306,37.06589036442189,0.18178192407068483,0.32951283430918465,0.5630612253092835,0.5112948783346809,14.007542439371623,0.2974996566772461,-0.17040508537946675,-0.2852497339248661,-0.6332209606829009,0.06272149283316875,-0.45923534730388305,-0.11126412054584911,0.30499982833862305,38.383858817636124,5.508155893200154,0.1739856133790174,5,0.10374975204467773,0.2987499237060547,0.6256247758865356,0.716249942779541,0.8549995422363281,4,0.12856595827542616,-1.0000027247882208,6.614999771118164,-1.6808486461918057,6.807499885559082,-4.071423219187777,6.75,0.12856595827542616 4982,2005-05-09,6.552499771118164,6.605000019073486,6.4749999046325675,6.5875000953674325,4708000.0,-0.003043051664841756,2.714279875477713,0.24561644202326768,36.3288677787884,36.77036721413395,0.17644226061024249,0.3277240708424749,0.5808984647805833,0.5309409756128156,14.921575451164209,0.13000011444091886,-0.20717847028110015,-0.28075017929077184,-0.6426716490165116,0.08117129043496796,-0.46171091415364174,-0.09978944442790194,0.3151002883911129,34.343361365584755,-0.7669768086983737,0.18096073486286982,5,0.11500024795532315,0.3000004291534424,0.6487503051757812,0.7362504005432129,0.8625001907348633,0,0.12895845807631545,-1.1441404907553783,6.572500228881836,-1.0000027247882208,6.614999771118164,-1.6808486461918057,6.807499885559082,0.12895845807631545 4983,2005-05-10,6.552499771118164,6.552499771118164,6.422500133514403,6.492499828338622,3664400.0,0.0,3.3333253860398138,-1.7142681979809358,39.915956453149136,37.05509232400001,0.15337994605908634,0.28960711125965055,0.5784488556708878,0.529585070794492,16.543540289253713,0.12999963760376065,-0.2094488220380466,-0.24712517261505162,-0.5795576046065083,0.08530725937640504,-0.41334138861077996,-0.08090895661932329,0.30539829063415525,34.343361365584755,-4.092810550178868,0.16621621599572844,5,0.0775003433227539,0.3000004291534424,0.6750003099441528,0.7362504005432129,0.9125003814697275,1,0.1091186840996834,2.714279875477713,6.552499771118164,-1.1441404907553783,6.572500228881836,-1.0000027247882208,6.614999771118164,0.1091186840996834 4984,2005-05-11,6.4625000953674325,6.622499942779541,6.332499980926514,6.53249979019165,5541200.0,-0.013735166561535506,1.3199996948242188,-1.16666269301986,20.297027132040924,35.24838786548172,0.20102923067483847,0.3411805805769408,0.6629683391619059,0.6181707427874334,18.35046371397627,0.28999996185302734,-0.21067635178830102,-0.30162484645843435,-0.6176331848766354,0.014383491959766737,-0.45962901566753533,-0.14362067724933336,0.3858900085830683,27.659611164487774,-5.084959333731032,0.15800416920910074,5,0.1424999237060538,0.3650000095367423,0.7775000333786002,0.8262500762939444,0.9524998664855948,2,0.14235977759651197,3.3333253860398138,6.552499771118164,2.714279875477713,6.552499771118164,-1.1441404907553783,6.572500228881836,0.14235977759651197 4985,2005-05-12,6.454999923706055,6.5625,6.372499942779541,6.454999923706055,5385200.0,-0.0011605681316360084,-1.3030315290581742,-0.0,26.45159980385067,33.994937872242005,0.18967592527081578,0.3233184018899884,0.6605166461411329,0.6254364018211476,19.496091384927205,0.19000005722045898,-0.21234130377903337,-0.2825000047683712,-0.6088272478670547,0.04382723833031221,-0.44566362631771295,-0.11933638321902951,0.3727545753234871,26.063829247581065,-7.915117221180086,0.16316362154934194,5,0.15000009536743164,0.3725001811981201,0.8025001287460327,0.8337502479553223,0.8375000953674316,3,0.14678547483821536,1.3199996948242188,6.4625000953674325,3.3333253860398138,6.552499771118164,2.714279875477713,6.552499771118164,0.14678547483821536 4986,2005-05-13,6.355000019073486,6.492499828338622,6.25,6.480000019073486,5847600.0,-0.01549185217885407,2.233339267321975,-100.0,22.318848912590383,33.07858253248213,0.26678135896939104,0.4019895019363817,0.7393649321702913,0.7258154515491952,20.33066454458432,0.24249982833862216,-0.2207671220459444,-0.3558749198913578,-0.7158320505762097,0.004082210793494134,-0.5358534852337842,-0.17589635454893138,0.4529442992319339,28.187928913489564,-6.772467101324345,0.1799785653424261,5,0.20875000953674316,0.43125009536743164,0.9025000333786011,0.9337501525878906,0.8949999809265137,4,0.17505903814254564,-1.3030315290581742,6.454999923706055,1.3199996948242188,6.4625000953674325,3.3333253860398138,6.552499771118164,0.17505903814254564 4987,2005-05-16,6.494999885559082,6.547500133514403,6.2849998474121085,6.355000019073486,4081600.0,0.022029876642865265,1.1428563087409143,-1.1199989318847656,34.1902347657246,33.110301654676974,0.10401473423612106,0.24128158891831042,0.5760191748757446,0.5860546436991179,21.068251377500086,0.2625002861022949,-0.21296475727001063,-0.19487504959106428,-0.5536942845918595,0.163944185409731,-0.37428466709146146,-0.015465432090667086,0.2794677736480127,65.7717914614773,27.144407498783337,0.17940961750039752,5,0.06875014305114746,0.29125022888183594,0.7625001668930054,0.7937502861022949,0.8275003433227539,0,0.14357196335482514,2.233339267321975,6.355000019073486,-1.3030315290581742,6.454999923706055,1.3199996948242188,6.4625000953674325,0.14357196335482514 4988,2005-05-17,6.684999942779541,6.6875,6.427499771118164,6.4375,3988800.0,0.02925328107286096,1.0594072868255116,1.767858420100749,41.68565326048047,33.03036833873621,-0.1074776357146554,0.03537448999998638,0.36488326692866124,0.39396797373669923,21.34664722895796,0.26000022888183594,-0.20202655114962287,0.006375002861022772,-0.337168741960717,0.34991874768276254,-0.16539686954984667,0.1781468752718922,0.0579996568751282,99.42855834960938,57.735413645732095,0.17177187241086983,5,-0.15875005722045898,0.10125017166137695,0.5725001096725464,0.6037502288818359,0.565000057220459,1,0.10919970461061235,1.1428563087409143,6.494999885559082,2.233339267321975,6.355000019073486,-1.3030315290581742,6.454999923706055,0.10919970461061235 4989,2005-05-18,6.885000228881836,6.9124999046325675,6.684999942779541,6.894999980926514,6136800.0,0.029917769306537556,9.111199415074905,-0.04040304790528759,58.05740992200077,35.11067635833174,-0.3300351108421671,-0.1658434769306556,0.14740847094076237,0.19430025377420712,20.81668009239389,0.22749996185302646,-0.17856462936616513,0.2017502784729004,-0.15062552530859108,0.5541260822543919,0.025562376582154656,0.3779381803636461,-0.6350002288818359,95.84910494953456,47.510784671265554,0.17618790189074585,5,-0.30375027656555176,-0.09875011444091797,0.3331247568130493,0.403749942779541,0.24499988555908203,2,0.08424108996729118,1.0594072868255116,6.684999942779541,1.1428563087409143,6.494999885559082,2.233339267321975,6.355000019073486,0.08424108996729118 4990,2005-05-19,6.922500133514403,6.9650001525878915,6.824999809265138,6.829999923706055,3992000.0,0.005446609061138252,-1.7317023246293952,-9.250250345715424,60.5664617478959,37.75689553072458,-0.3568562217480613,-0.22595439470698242,0.0934766510759415,0.1576337831727912,21.176009978047887,0.1400003433227539,-0.16227125531106967,0.246250176429748,-0.07891582507878514,0.5714161779382811,0.08366717567548143,0.4088331771840146,-0.6592501354217521,94.05594265684248,42.278932370219266,0.1625830007542668,5,-0.3150000572204581,-0.13625001907348544,0.29437482357025235,0.36625003814697354,0.25499963760376065,3,0.07114479145392116,9.111199415074905,6.885000228881836,1.0594072868255116,6.684999942779541,1.1428563087409143,6.494999885559082,0.07114479145392116 4991,2005-05-20,6.925000190734862,6.952499866485597,6.8499999046325675,6.882500171661378,5012400.0,0.0003611494651123426,1.102576893544804,0.45945862351599404,59.598222078414146,40.342379341794114,-0.3398328218686908,-0.23208384139062677,0.07536326132978655,0.15391442771994335,21.298071036087478,0.10249996185302912,-0.16543251690124716,0.24350023269653231,-0.09457254517389568,0.5815730105669603,0.07446384376131832,0.4125366216317463,-0.6336801864624011,94.1176553085974,39.43291063127748,0.16903638893521403,5,-0.3175001144409171,-0.23375010490417392,0.26812481880188077,0.36374998092651456,0.34999990463257014,4,0.05306856580745101,-1.7317023246293952,6.922500133514403,9.111199415074905,6.885000228881836,1.0594072868255116,6.684999942779541,0.05306856580745101 4992,2005-05-23,7.0275001525878915,7.057499885559082,6.869999885559082,6.869999885559082,3269200.0,0.014801438127058253,-1.3809483442425416,3.7058869728148602,61.733622809472415,42.76656449249669,-0.41109972876970424,-0.33647719513645225,-0.03841530865315246,0.050778821355853765,21.375294625625735,0.1875,-0.14553394720178936,0.3362501859664926,-0.030214169812830427,0.7027145417458156,0.15301800807683108,0.5194823638561541,-0.7092329423828128,95.23813848862342,38.69560172069562,0.1832321778896616,5,-0.3737502098083505,-0.3550002574920663,0.1337498426437369,0.26125001907348544,0.3299999237060538,0,0.03166130808694079,1.102576893544804,6.925000190734862,-1.7317023246293952,6.922500133514403,9.111199415074905,6.885000228881836,0.03166130808694079 4993,2005-05-24,6.989999771118164,7.050000190734862,6.940000057220459,7.047500133514403,3199600.0,-0.005336233462181816,2.5199774171645526,-0.3650810470417904,57.84945486763413,46.939056463118156,-0.3408585164438689,-0.2995685860919526,-0.01624681581980525,0.08606183398657574,21.596341320931696,0.11000013351440341,-0.11700073132842803,0.2893748044967648,-0.09806584045305211,0.6768154494465817,0.09565448202185678,0.4830951269716728,-0.6273786003918449,81.87916112490063,27.18550978710722,0.1937203224749084,5,-0.33624982833862305,-0.31749987602233887,0.17125022411346436,0.2987504005432129,0.23750019073486328,1,0.0475680212662557,-1.3809483442425416,7.0275001525878915,1.102576893544804,6.925000190734862,-1.7317023246293952,6.922500133514403,0.0475680212662557 4994,2005-05-25,6.940000057220459,7.0250000953674325,6.929999828338622,6.9749999046325675,6513600.0,-0.007153035126595819,-2.4545359966707814,0.6086891621816554,65.93138687155079,51.325699470640394,-0.24138676345361798,-0.25703728013720983,0.01752389806692456,0.13301198538458792,21.80978383098991,0.09500026702881037,-0.08475432300635521,0.23575007915496826,-0.1595417128225094,0.6310418711324459,0.03810418316622943,0.4333959751437071,-0.5356861636041739,49.462456007940936,-5.951776793170453,0.19764589598873888,5,-0.28625011444091797,-0.2675001621246338,0.21500003337860107,0.34875011444091797,0.23250007629394442,2,0.044668579282937326,2.5199774171645526,6.989999771118164,-1.3809483442425416,7.0275001525878915,1.102576893544804,6.925000190734862,0.044668579282937326 4995,2005-05-26,6.980000019073486,7.007500171661378,6.925000190734862,6.940000057220459,2716000.0,0.005763683216603255,-1.3571525885558493,-1.1428610354223723,70.02455183182718,56.62633312833337,-0.2224799606334873,-0.29005283796099324,-0.031563112966582985,0.09475466044654723,21.575686817401525,0.08249998092651545,-0.05613831285436088,0.2618750333786011,-0.15219305390674442,0.6759431206639466,0.054840989735928325,0.4689090770212738,-0.5364949659406335,62.65066332076338,4.87226219374994,0.20703404364267272,5,-0.3087501525878906,-0.30750012397766113,0.1312500238418579,0.3087501525878906,0.41249990463256836,3,0.021489984950937346,-2.4545359966707814,6.940000057220459,2.5199774171645526,6.989999771118164,-1.3809483442425416,7.0275001525878915,0.021489984950937346 4996,2005-05-27,7.102499961853027,7.130000114440918,6.952499866485597,7.0,3040400.0,0.01755013502074476,1.2539675811832696,2.5625014901175405,74.55358245239074,61.111149537962945,-0.25456667275397216,-0.3997738115033389,-0.1588514044172662,-0.025711721658913333,20.836113537633555,0.17750024795532138,0.008428607400853494,0.36324996948242205,-0.08437865615925766,0.8108785951241018,0.13943565666158264,0.5870642823032615,-0.6221552187746004,89.42302754649158,27.495499894516755,0.22381431282083963,5,-0.32375001907348633,-0.41249990463256836,-0.020624876022338867,0.1862502098083496,0.19500017166137606,4,0.010559635292918701,-1.3571525885558493,6.980000019073486,-2.4545359966707814,6.940000057220459,2.5199774171645526,6.989999771118164,0.010559635292918701 4997,2005-05-31,7.047500133514403,7.117499828338622,6.989999771118164,7.079999923706055,4543600.0,-0.007743728072372225,1.372102926238584,-0.3170712418239929,71.06385033721517,64.37539365760013,-0.1262269158857876,-0.3353884387467092,-0.10413907846072412,0.031980519154419795,20.530691859305897,0.1275000572204581,0.06283800740845713,0.291375136375426,-0.17659502907492985,0.7593453018257819,0.05739005365024763,0.5253602191006044,-0.5151829607269773,59.756091887717346,-5.426811784671372,0.233985082725178,5,-0.14000010490417392,-0.3575000762939444,-0.00187504291534335,0.24125003814697354,-0.23250007629394442,1,0.03228094466733711,1.2539675811832696,7.102499961853027,-1.3571525885558493,6.980000019073486,-2.4545359966707814,6.940000057220459,0.03228094466733711 4998,2005-06-01,7.21999979019165,7.25,7.002500057220459,7.050000190734862,5003600.0,0.02447671563096887,1.152173236998414,-5.2307906744720585,80.11927946949137,66.8267124962102,-0.24010570824281618,-0.4963179826795585,-0.2726710594759254,-0.14030908342545878,20.692078638900558,0.24749994277954102,0.1420898543736131,0.440374803543091,-0.07144931874090155,0.9521989258270835,0.18446274240109517,0.6962868646850868,-0.6398679820719453,90.7691607954529,19.978941802478346,0.25591206114199616,6,-0.18249988555908203,-0.4699997901916504,-0.17437469959259033,0.06875038146972656,-0.3099999427795419,2,0.01904436150941291,1.372102926238584,7.047500133514403,1.2539675811832696,7.102499961853027,-1.3571525885558493,6.980000019073486,0.01904436150941291 4999,2005-06-02,7.382500171661378,7.557499885559082,7.1624999046325675,7.164999961853027,13004400.0,0.022506978696936297,-2.5505564520795225,1.2794160133514705,82.83186940096076,69.30064667988407,-0.3627626795073349,-0.6466880980922971,-0.4296366596411607,-0.3021712830934957,21.424630576820636,0.39499998092651456,0.21138347210331254,0.5741251707077035,-0.00452641794429276,1.1527767593596998,0.2847993763817058,0.8634509650337012,-0.7353815443536433,72.33204769429351,-3.945741048133115,0.28932579432599803,6,-0.17875027656555265,-0.4787502288818368,-0.3368750810623178,-0.09375000000000089,-0.47749996185302823,3,-0.02099562562874535,1.152173236998414,7.21999979019165,1.372102926238584,7.047500133514403,1.2539675811832696,7.102499961853027,-0.02099562562874535 5000,2005-06-03,7.3400001525878915,7.425000190734862,7.3125,7.364999771118164,3696800.0,-0.0057568598828656725,-1.8125074505876801,-0.11494066397591464,86.3468678837333,72.27271843603064,-0.284757560042344,-0.5766532716801338,-0.3841576613608586,-0.25947332512174714,20.82474687994659,0.1125001907348624,0.26361801430727816,0.4953751325607305,-0.12182208656603688,1.112572351687498,0.18677652299734682,0.8039737421241142,-0.5836357742899949,64.04963204723929,-17.55478373409116,0.30859860956338353,6,-0.12625026702880948,-0.4362502098083505,-0.3418750762939462,-0.05124998092651456,-0.4800000190734881,4,-0.02282016561190836,-2.5505564520795225,7.382500171661378,1.152173236998414,7.21999979019165,1.372102926238584,7.047500133514403,-0.02282016561190836 5001,2005-06-06,7.417500019073486,7.4375,7.324999809265138,7.324999809265138,3227200.0,0.010558564696796502,-1.4324310391933754,-3.700064850843157,85.68665841009756,74.9341668361001,-0.318548251943362,-0.6193567578959183,-0.45997323333294826,-0.336681846706794,20.660570290301433,0.1125001907348624,0.28406703740641337,0.5306250095367435,-0.12276478545869374,1.1840148045321808,0.2039301120390249,0.8573199070344621,-0.5649993799042479,75.33042497735549,-7.934808893518493,0.3266948974977185,6,-0.17624998092651367,-0.5137500762939453,-0.46125006675720215,-0.15374994277954102,-0.6775002479553223,0,-0.0033704206677648285,-1.8125074505876801,7.3400001525878915,-2.5505564520795225,7.382500171661378,1.152173236998414,7.21999979019165,-0.0033704206677648285 5002,2005-06-07,7.397500038146973,7.517499923706055,7.375,7.377500057220459,4489600.0,-0.0026963236771264665,-10.39995040912472,0.2162155195966761,81.73719962974485,77.58836069855685,-0.2688128916871353,-0.5615990936664161,-0.44235517975699246,-0.3159050954478193,20.47662361765812,0.1424999237060547,0.30014282939336656,0.4683750152587889,-0.20300869527869292,1.1397587257962707,0.13268315999004798,0.8040668705275298,-0.4603994894109533,71.17118974774019,-9.634358121518773,0.335691855268741,6,-0.15625,-0.49375009536743164,-0.5237500667572021,-0.21624994277954102,-0.6199998855590811,1,-0.013518067471023465,-1.4324310391933754,7.417500019073486,-1.8125074505876801,7.3400001525878915,-2.5505564520795225,7.382500171661378,-0.013518067471023465 5003,2005-06-08,7.267499923706055,7.489999771118164,7.257500171661378,7.389999866485597,4767200.0,-0.017573519941945448,-2.2631649394498394,-6.125002980235125,68.17101083156788,77.83720780522542,-0.10651051320339455,-0.39556741113501914,-0.3177474244455212,-0.1855569264022412,19.800052926381838,0.23249959945678622,0.3170111361059167,0.30262489318847674,-0.36041136754959613,0.9656611539265496,-0.028893237180559694,0.6341430235575132,-0.2559514545512682,26.58228459333048,-50.15905460524294,0.33151813036903627,6,-0.02624988555908203,-0.36374998092651367,-0.3937499523162842,-0.08624982833862305,-0.4524998664855957,2,-0.06226348417418959,-10.39995040912472,7.397500038146973,-1.4324310391933754,7.417500019073486,-1.8125074505876801,7.3400001525878915,-0.06226348417418959 5004,2005-06-09,7.382500171661378,7.445000171661378,7.252500057220459,7.300000190734862,3848800.0,0.01582390769351094,-1.169012344020749,-0.6734695466347055,70.35398192745154,77.87381114918368,-0.170020648349956,-0.4617855949258036,-0.4394133319464677,-0.3008142360817372,18.75620270530033,0.19250011444091886,0.3271593882538193,0.37162513732910263,-0.27203075644177765,1.015281031099983,0.04979719044366249,0.6934530842145428,-0.30543753253807626,49.056671674959176,-24.44133568904553,0.32182794688544014,6,-0.12750029563903897,-0.4787502288818368,-0.5087502002716073,-0.2012500762939462,-0.5775003433227557,3,-0.0640027515424949,-2.2631649394498394,7.267499923706055,-10.39995040912472,7.397500038146973,-1.4324310391933754,7.417500019073486,-0.0640027515424949 5005,2005-06-10,7.4025001525878915,7.420000076293945,7.307499885559082,7.4000000953674325,4006000.0,0.0027091067336897368,5.000025431380064,0.030303730890384573,70.80609786401891,77.45742397269792,-0.13833363372923557,-0.4291651679180566,-0.46509745460373075,-0.32522880062545756,17.65594152119185,0.11250019073486328,0.34869983814732386,0.3442501068115247,-0.26573290951492634,0.9542331231379757,0.03925859864829917,0.6492416149747502,-0.26778504389229596,56.60383809121123,-13.695785761638163,0.3049915081632254,6,-0.12875032424926847,-0.4987502098083505,-0.5493751764297494,-0.22125005722045987,-0.6000003814697275,4,-0.06720701553861064,-1.169012344020749,7.382500171661378,-2.2631649394498394,7.267499923706055,-10.39995040912472,7.397500038146973,-0.06720701553861064 5006,2005-06-13,7.46750020980835,7.5,7.372499942779541,7.4025001525878915,2564800.0,0.008780824840339152,-1.0399931335711152,25.999427808506226,69.81982001332558,77.31919838115464,-0.16328467224552767,-0.4285163626408144,-0.5267616904079517,-0.39263373610574615,16.194895844041522,0.12750005722045898,0.36975383265264483,0.3536251544952389,-0.18507090158349726,0.8923212105739751,0.08427712645587082,0.622973182534607,-0.2820509278891361,81.13217392869032,13.409311598708854,0.2693480280393681,6,-0.1875002384185791,-0.5637502670288086,-0.6937501430511475,-0.35500001907348633,-0.7400002479553223,0,-0.08135253555078736,5.000025431380064,7.4025001525878915,-1.169012344020749,7.382500171661378,-2.2631649394498394,7.267499923706055,-0.08135253555078736 5007,2005-06-14,7.427499771118164,7.502500057220459,7.417500019073486,7.457499980926514,3830400.0,-0.005356603624549816,-2.400020980955015,-0.4615412830576302,69.66291797716494,76.15738043756281,-0.07120012541045995,-0.33210036111973906,-0.4858363315512886,-0.3546165869488105,15.065655636983728,0.08500003814697266,0.3849043910673924,0.2669997215270996,-0.20322867287011182,0.737228115924311,0.03188552432849345,0.5021139187257058,-0.1974044167621667,69.99988555908203,3.8996673362455,0.2351141971986058,6,-0.06749987602233887,-0.523749828338623,-0.6537497043609619,-0.3149995803833008,-0.7649998664855966,1,-0.09256142998123595,-1.0399931335711152,7.46750020980835,5.000025431380064,7.4025001525878915,-1.169012344020749,7.382500171661378,-0.09256142998123595 5008,2005-06-15,7.414999961853027,7.482500076293945,7.317500114440918,7.482500076293945,2634400.0,-0.0016829094110163423,3.8888794698992637,2.2499880791544147,72.09301294024807,74.9641741641503,-0.03143652969038779,-0.27627123617704896,-0.4757615701806852,-0.3413587225014272,14.571719063398367,0.16499996185302734,0.3840574244473913,0.21799991130828822,-0.20807640533828042,0.6440762279548569,0.004961752985003898,0.43103806963157254,-0.14561606375265956,64.99996185302734,-3.0724335284267568,0.21303815832328413,6,-0.029999971389770508,-0.5112500190734863,-0.654999852180481,-0.30249977111816406,-0.7325000762939453,2,-0.08597435098378925,-2.400020980955015,7.427499771118164,-1.0399931335711152,7.46750020980835,5.000025431380064,7.4025001525878915,-0.08597435098378925 5009,2005-06-16,7.4650001525878915,7.4650001525878915,7.329999923706055,7.377500057220459,1784800.0,0.006743114091988245,2.0857161541353575,-1.2962955113805075,72.35022595917835,73.40899172808864,-0.07655386855993562,-0.2957548664017242,-0.5261244959031144,-0.39050199977174405,15.349305196676944,0.13500022888183683,0.3941272553822923,0.23900010585785036,-0.1764844056113377,0.6544846173270384,0.031257850123256326,0.4467423615924444,-0.1610423359924784,80.76929660467835,11.514922901283512,0.20774225573459426,6,-0.08000016212463468,-0.5612502098083505,-0.7237499952316293,-0.35249996185302823,-0.8000001907348642,3,-0.08707301836318071,3.8888794698992637,7.414999961853027,-2.400020980955015,7.427499771118164,-1.0399931335711152,7.46750020980835,-0.08707301836318071 5010,2005-06-17,7.414999961853027,7.627500057220459,7.335000038146973,7.4625000953674325,6106000.0,-0.00669794905731258,-1.8192775514237325,-0.5428580770677045,65.43208713703883,71.15848380885987,-0.016534981318262254,-0.21815070729620345,-0.48046050788057926,-0.34240185608951457,16.696890602333145,0.29250001907348633,0.37542161879303126,0.16437492370605433,-0.23337162825496094,0.5621214756670696,-0.0344983522744533,0.36324819968656197,-0.09749984741210938,31.45156948672316,-33.79539770191592,0.1988732759805077,6,0.02500009536743164,-0.47624993324279785,-0.6987498998641968,-0.3274998664855957,-0.75,4,-0.08226569610958767,2.0857161541353575,7.4650001525878915,3.8888794698992637,7.414999961853027,-2.400020980955015,7.427499771118164,-0.08226569610958767 5011,2005-06-20,7.292500019073486,7.382500171661378,7.257500171661378,7.34499979019165,2262000.0,-0.016520558787559092,-1.0408252238225286,1.1052552326456653,61.342578079813656,68.8924147477564,0.09651904269908407,-0.07031186499720121,-0.35953811625033083,-0.22081711150091277,17.916078861823966,0.1574997901916495,0.33029799876604393,0.023499989509582875,-0.3436885278745647,0.39068850689373047,-0.16009426918249048,0.20709424820165623,0.33500003814697266,9.459421145285667,-54.14888735212343,0.1835942586920737,6,0.14750003814697266,-0.35374999046325684,-0.5762499570846558,-0.2049999237060547,-0.6024999618530273,0,-0.06719235470328833,-1.8192775514237325,7.414999961853027,2.0857161541353575,7.4650001525878915,3.8888794698992637,7.414999961853027,-0.06719235470328833 5012,2005-06-21,7.25,7.369999885559082,7.202499866485597,7.255000114440918,4688400.0,-0.005827907982492664,-2.349987602281222,0.09524069028156222,51.57895635038349,67.04885313873594,0.12951583539063982,-0.010844015408084218,-0.3168853679373189,-0.1793290422869287,19.211711457305398,0.16750001907348544,0.28181853537445534,-0.030125021934509277,-0.3795587551623152,0.31930871129329663,-0.2048418885484118,0.14459184467939323,0.377500057220459,11.176496987512296,-46.97216609616004,0.1747168666139028,6,0.16499996185302734,-0.2937500476837158,-0.5749999284744263,-0.2037498950958252,-0.6075000762939453,1,-0.07206897077889274,-1.0408252238225286,7.292500019073486,-1.8192775514237325,7.414999961853027,2.0857161541353575,7.4650001525878915,-0.07206897077889274 5013,2005-06-22,7.322500228881836,7.375,7.244999885559082,7.327499866485597,2833200.0,0.010000031569908474,1.6000047683761296,0.9999046347512743,46.51163564364336,64.39970355164613,0.0733515627884449,-0.06024575667746479,-0.39427067655091275,-0.24875746473832017,20.586052929709318,0.13000011444091797,0.2309699537242791,0.02575018405914342,-0.29611571001220316,0.34761607813049,-0.1351827629765303,0.18668313109481716,0.2879998207092287,28.235366715659175,-26.95761872148634,0.16093294703567332,6,0.0924997329711914,-0.2950003147125244,-0.6475001573562622,-0.27625012397766113,-0.6975002288818359,2,-0.09013319271006048,-2.349987602281222,7.25,-1.0408252238225286,7.292500019073486,-1.8192775514237325,7.414999961853027,-0.09013319271006048 5014,2005-06-23,7.25,7.425000190734862,7.247499942779541,7.375,3768800.0,-0.00990102104686541,-1.7307706415287982,25.001812112537284,44.943819020738594,61.526117013503864,0.13977937663471174,0.03865135376399387,-0.32590622267736435,-0.176529758348269,22.178444280592156,0.17750024795532138,0.19062564143569105,-0.06225004196167028,-0.3383884017135621,0.21388831779022155,-0.2003192218376162,0.07581913791427564,0.34418004226684573,11.176496987512296,-41.12418517885512,0.13806917987594583,6,0.16499996185302734,-0.09375,-0.59375,-0.2037498950958252,-0.5425000190734863,3,-0.07827587785391976,1.6000047683761296,7.322500228881836,-2.349987602281222,7.25,-1.0408252238225286,7.292500019073486,-0.07827587785391976 5015,2005-06-24,7.130000114440918,7.307499885559082,7.119999885559082,7.252500057220459,3423200.0,-0.016551708352976813,-1.631571550469307,0.9799995422363281,34.58447727215784,57.61107893115191,0.24256883975405508,0.17967720222491668,-0.20555777844386558,-0.05973835415285933,23.567038090894776,0.1875,0.1763099357731992,-0.18974993228912318,-0.4342252360218817,0.05472537144363532,-0.311987584155502,-0.06751228042274438,0.4485127207946782,3.278760287165129,-44.20410674143092,0.12223765186637917,6,0.24374985694885254,0.09624981880187988,-0.4462500810623169,-0.16250014305114746,-0.41249990463256836,4,-0.06521741165839412,-1.7307706415287982,7.25,1.6000047683761296,7.322500228881836,-2.349987602281222,7.25,-0.06521741165839412 5016,2005-06-27,7.177499771118164,7.21750020980835,7.114999771118164,7.142499923706055,2256000.0,0.006661943326065511,-1.2777836646462934,-0.285713173557129,38.541664597063104,54.15316188891837,0.16718818710029648,0.14554669095453754,-0.2489259353536113,-0.11163990296533832,24.3485531629338,0.10250043869018555,0.14869653000075456,-0.14600026607513428,-0.3784495226114739,0.08644899046120536,-0.2622248943433041,-0.02977563780696446,0.37350228713684164,20.161263032249586,-23.320341958806843,0.1162246282681696,6,0.19375014305114746,0.06125020980834961,-0.4806246757507324,-0.21249985694885254,-0.554999828338623,0,-0.07140366779632734,-1.631571550469307,7.130000114440918,-1.7307706415287982,7.25,1.6000047683761296,7.322500228881836,-0.07140366779632734 5017,2005-06-28,7.2750000953674325,7.3125,7.164999961853027,7.175000190734862,2655200.0,0.013584162641370412,-1.4583265450470677,2.857152588555909,50.404321398624596,51.74330727318243,0.05116100913139032,0.06952875362157851,-0.3419631627231601,-0.21082436108159186,25.35315278876997,0.14750003814697266,0.11918417017747895,-0.059874939918517,-0.25467232777499227,0.13492244793795827,-0.15727363384675463,0.03752375400972063,0.2411217799166261,51.61293795895558,5.746089747001761,0.09739869392823751,6,0.096249818801879,-0.02625012397766202,-0.6256250143051156,-0.338750123977662,-0.6399998664855966,1,-0.08041237532347101,-1.2777836646462934,7.177499771118164,-1.631571550469307,7.130000114440918,-1.7307706415287982,7.25,-0.08041237532347101 5018,2005-06-29,7.357500076293945,7.385000228881836,7.25,7.262499809265138,2704400.0,0.011340203415123984,-1.2500059604701619,0.9500035762820713,48.60334808596694,49.10476528727004,-0.04509533680894151,-0.0022576269952576666,-0.4187881770994162,-0.2945857589557903,25.868507607140366,0.13500022888183594,0.08721511683503813,0.015750026702880504,-0.1715374585399827,0.2030375119457437,-0.07789371591855065,0.10939376932431166,0.1265320306568416,78.22579900879555,31.40905932771507,0.0936437426214314,6,0.013749837875366211,-0.08124995231628418,-0.6943751573562622,-0.4212501049041748,-0.8425002098083487,2,-0.09717976828728003,-1.4583265450470677,7.2750000953674325,-1.2777836646462934,7.177499771118164,-1.631571550469307,7.130000114440918,-0.09717976828728003 5019,2005-06-30,7.227499961853027,7.427499771118164,7.2125000953674325,7.357500076293945,4725600.0,-0.01766906056308193,-1.6874985098824782,-1.3684184108819082,41.29353210225651,46.42270361673867,0.05327491214652724,0.12177851307948462,-0.28071875308415706,-0.16537836004593842,25.25774499731429,0.21499967575073153,0.053069358778957465,-0.10650007724761945,-0.29943045299477244,0.08643029849953354,-0.20296526512119595,-0.010034889374042955,0.22700955823115,36.00006103515625,-9.182991272796713,0.09646518787357637,6,0.04374980926513672,0.04875016212463379,-0.5643750429153442,-0.29124999046325684,-0.6475000381469727,3,-0.08336215358464771,-1.2500059604701619,7.357500076293945,-1.4583265450470677,7.2750000953674325,-1.2777836646462934,7.177499771118164,-0.08336215358464771 5020,2005-07-01,7.172500133514403,7.235000133514403,7.117499828338622,7.2249999046325675,3240800.0,-0.007609799879476298,2.2413774959880035,0.40384403770678207,35.17588806652519,43.51529361526218,0.07851540186504824,0.1724266542932389,-0.22682658438050662,-0.10862502471887048,24.36727080828149,0.11750030517578125,0.01375286080506033,-0.1531249046325689,-0.3590623106983468,0.052812501433209036,-0.2560936076654583,-0.050156201599679484,0.25499963760376065,18.40011596679659,-21.317083941095703,0.10296870303288903,7,0.09874963760376065,0.10374999046325772,-0.5093752145767203,-0.2362501621246329,-0.5300002098083487,4,-0.06483097161826712,-1.6874985098824782,7.227499961853027,-1.2500059604701619,7.357500076293945,-1.4583265450470677,7.2750000953674325,-0.06483097161826712 5021,2005-07-05,7.392499923706055,7.420000076293945,7.125,7.125,3591200.0,0.030672678437979384,-1.2056086761214144,-5.095258855585831,48.5106450327374,43.17437013552372,-0.1405924607098168,-0.052219429338803636,-0.4375827646335839,-0.32421700967483424,23.69038772075533,0.2950000762939453,-0.0272594472016765,0.06812489032745361,-0.13575769210464106,0.2720074727595483,-0.03381640088859417,0.1700661815435014,-0.2775001525878906,88.70972455727203,50.64101374463163,0.10194129121604746,7,-0.12125015258789062,-0.10249996185302734,-0.7206250429153442,-0.4562499523162842,-0.6574997901916513,1,-0.09130872111789079,2.2413774959880035,7.172500133514403,-1.6874985098824782,7.227499961853027,-1.2500059604701619,7.357500076293945,-0.09130872111789079 5022,2005-07-06,7.297500133514403,7.4025001525878915,7.264999866485597,7.375,4385600.0,-0.012850834111882592,1.0754733277432218,-0.28971920968006776,45.32803927241673,43.042859427609656,-0.04262910281454246,0.0367907760466748,-0.3346556550174986,-0.2260755261798133,22.691682958227787,0.13750028610229492,-0.05855592576125623,-0.021874904632569248,-0.22309408605323622,0.17934427678809772,-0.12248449534290273,0.07873468607776424,-0.18000030517578125,58.06462529052446,22.435801963871484,0.1006095907103337,7,-0.026250362396239346,0.011249780654908115,-0.5631251335144034,-0.4200000762939444,-0.6075000762939444,2,-0.09249745507161633,-1.2056086761214144,7.392499923706055,2.2413774959880035,7.172500133514403,-1.6874985098824782,7.227499961853027,-0.09249745507161633 5023,2005-07-07,6.815000057220459,7.127500057220459,6.7224998474121085,7.127500057220459,16422400.0,-0.06611854298953979,1.5920013427734432,4.032265011167191,30.769228598829585,41.46790493628643,0.402654951825113,0.5097897143173,0.15129563620929876,0.2569520916312076,22.046378409096416,0.5750002861022949,-0.09052218791785727,-0.48174998760223353,-0.7839485255286185,-0.17955144967584857,-0.632849256565426,-0.33065071863904105,0.6050000190734863,13.12059855582591,-16.104339758484336,0.1510992689631923,7,0.25999975204467773,0.3599998950958252,-0.016250014305114746,-0.009999990463256836,-0.11500024795532138,3,-0.026412300341496553,1.0754733277432218,7.297500133514403,-1.2056086761214144,7.392499923706055,2.2413774959880035,7.172500133514403,-0.026412300341496553 5024,2005-07-08,6.9099998474121085,6.9124999046325675,6.78000020980835,6.7874999046325675,7059600.0,0.01393980768804215,1.078425652705615,-0.39199981689453123,35.44667970113433,41.56370520617271,0.2842456861917926,0.39798108877193883,0.05882665667212361,0.16315737416415121,21.400510034041865,0.13249969482421786,-0.10577912400265976,-0.36312518119812065,-0.7079664400760697,-0.01828392232017162,-0.5355458106370952,-0.19070455175914613,0.4960502243042004,26.88171160898132,-1.9764113896639586,0.1724206294389744,7,0.16499996185302823,0.2650001049041757,-0.016249895095824307,-0.10499978065490634,-0.2824997901916495,4,-0.05716352961634941,1.5920013427734432,6.815000057220459,1.0754733277432218,7.297500133514403,-1.2056086761214144,7.392499923706055,-0.05716352961634941 5025,2005-07-11,6.90500020980835,6.934999942779541,6.802499771118164,6.90500020980835,5660000.0,-0.0007235365722375597,3.4167117016880186,0.0,38.021639424292964,41.50592463142047,0.2838193013591148,0.38345836482373485,0.07167044428942759,0.16962466986449432,20.677931009966578,0.13250017166137695,-0.12289463803935519,-0.3432498216629032,-0.7191700947127577,0.03267045138695135,-0.5312099581878309,-0.15528968513797548,0.48737885742187537,26.16491792250844,-4.934392706326495,0.18796013652492732,7,0.1699995994567871,0.26999974250793457,0.1487497091293335,-0.0012502670288085938,-0.5225000381469718,0,-0.04706738250936493,1.078425652705615,6.9099998474121085,1.5920013427734432,6.815000057220459,1.0754733277432218,7.297500133514403,-0.04706738250936493 5026,2005-07-12,6.860000133514403,6.9625000953674325,6.84499979019165,6.925000190734862,4192000.0,-0.006517027505665407,-1.4736712660179034,-100.0,37.96296269042218,40.12355144162021,0.3118389794124612,0.4011812696047592,0.12487884961400386,0.2157258822189041,19.526647727746436,0.11750030517578214,-0.1358084225039402,-0.3578748941421521,-0.7566798909315002,0.04093010264719599,-0.5572773925368262,-0.15847239574747807,0.5189813493194588,20.22062123439055,-12.84530108242943,0.19940249839467414,7,0.2149996757507333,0.31499981880188077,0.19874978065490811,0.04374980926513761,-0.4100003242492658,1,-0.031705569325830685,3.4167117016880186,6.90500020980835,1.078425652705615,6.9099998474121085,1.5920013427734432,6.815000057220459,-0.031705569325830685 5027,2005-07-13,6.739999771118164,6.945000171661378,6.7125000953674325,6.832499980926514,5854800.0,-0.017492763857245408,-2.152552783605843,1.4230788981403366,32.53371461252502,38.33803661123777,0.38886168263050536,0.4922741460083371,0.25089521991189834,0.33574158313234914,18.509582829584968,0.2325000762939453,-0.13161399281946906,-0.44350025653839076,-0.8826993328951565,-0.004301180181625064,-0.6630997947167732,-0.22390071836000836,0.625852079007263,6.626428500846616,-25.933097260953126,0.21959953817838265,7,0.3300001621246338,0.43000030517578125,0.3325002193450928,0.16375017166137695,-0.5199999809265137,2,-0.0007417860198133397,-1.4736712660179034,6.860000133514403,3.4167117016880186,6.90500020980835,1.078425652705615,6.9099998474121085,-0.0007417860198133397 5028,2005-07-14,6.7775001525878915,6.817500114440918,6.727499961853027,6.817500114440918,9035200.0,0.005563855006408325,3.5000119209403238,0.4324310391933384,35.528332749152966,37.69745890533737,0.2910424317160105,0.42642827899531266,0.21868112548933105,0.29971221068244613,18.1984489029302,0.09000015258789062,-0.13521164490590554,-0.3741248846054068,-0.8346002830858481,0.08635051387503445,-0.604362583845627,-0.14388718536518663,0.5622176273472155,26.000022888183594,-8.88161302332454,0.23023769924022053,7,0.28874993324279696,0.3924999237060538,0.2949998378753653,0.1262497901916495,-0.5700001716613778,3,-0.012910378959419377,-2.152552783605843,6.739999771118164,-1.4736712660179034,6.860000133514403,3.4167117016880186,6.90500020980835,-0.012910378959419377 5029,2005-07-15,6.815000057220459,6.84499979019165,6.767499923706055,6.84499979019165,8749600.0,0.005532999452349419,4.1667037543313095,0.7499940395298548,39.83870595600484,38.21554978194622,0.21107251169733043,0.35598681129186627,0.18515857508561773,0.2653932737667075,17.81258799525426,0.0774998664855957,-0.1613822115631507,-0.30412497520446813,-0.7632238575407344,0.15497390713179815,-0.5336744163726008,-0.07457553403633543,0.4996290153319407,40.99998474121058,2.0331896437809505,0.229549441168133,7,0.2512500286102295,0.35500001907348633,0.25749993324279785,0.08874988555908203,-0.5875000953674316,4,-0.01687457769475431,3.5000119209403238,6.7775001525878915,-2.152552783605843,6.739999771118164,-1.4736712660179034,6.860000133514403,-0.01687457769475431 5030,2005-07-18,6.804999828338622,6.887499809265138,6.78249979019165,6.804999828338622,2455600.0,-0.001467385003356192,-3.6666596024246716,-0.0,37.685954634115404,37.01280640432156,0.18267041199629208,0.33512629436260966,0.20530776259206984,0.27826918183662563,16.576455982304438,0.10500001907348722,-0.19543650261994028,-0.28362519741058456,-0.7410075975288519,0.1737572027076828,-0.5123163974697187,-0.054933997351450436,0.4855440851263788,36.99989318847585,-4.166159878946274,0.2286912000591338,7,0.25250029563903986,0.36500024795532315,0.2743750810623178,0.09875011444091886,-0.5949997901916495,0,-0.026083728963369857,4.1667037543313095,6.815000057220459,3.5000119209403238,6.7775001525878915,-2.152552783605843,6.739999771118164,-0.026083728963369857 5031,2005-07-19,6.802499771118164,6.857500076293945,6.762499809265138,6.8375000953674325,6929600.0,-0.00036738534658686817,1.5333307902115005,-100.0,33.33332212023154,35.68006005407876,0.10356906208235017,0.31519474531800284,0.21950707398462743,0.28146409509363757,15.885407199387636,0.0950002670288077,-0.2139046237548632,-0.26162524223327654,-0.7254744171280443,0.2022239326614912,-0.49354982968066086,-0.029700654785892233,0.4649223896229344,38.709525254927954,-1.0881786807689338,0.2319245874473839,7,0.11750030517578125,0.36750030517578125,0.28625011444091797,0.10125017166137695,-0.5899996757507315,1,-0.06174194981086323,-3.6666596024246716,6.804999828338622,4.1667037543313095,6.815000057220459,3.5000119209403238,6.7775001525878915,-0.06174194981086323 5032,2005-07-20,6.727499961853027,6.824999809265138,6.7125000953674325,6.800000190734862,5242800.0,-0.011025330656175614,-1.1951171856828227,2.071415920763944,27.659567992251567,35.33454220890342,0.09969545881416941,0.3679058303570635,0.30622061954214796,0.35585150404018506,15.637616262958808,0.11249971389770508,-0.22519599178726413,-0.3105000495910648,-0.788898225773929,0.16789812659179937,-0.5496991376824969,-0.07130096149963272,0.5177253162731246,8.57136629055456,-25.276312847614946,0.239199088091432,7,0.11000013351440519,0.44250011444091797,0.3643749952316284,0.17624998092651367,-0.5025000572204599,2,-0.041248629381107405,1.5333307902115005,6.802499771118164,-3.6666596024246716,6.804999828338622,4.1667037543313095,6.815000057220459,-0.041248629381107405 5033,2005-07-21,6.6624999046325675,6.75,6.6500000953674325,6.7125000953674325,5561600.0,-0.009661844309034606,-1.6666709052300028,0.6896556260030321,28.996277124327577,34.617830811480445,0.15733378970309975,0.40151075530803926,0.3824206185783243,0.41973521521494117,15.459284900985743,0.09999990463256747,-0.2747662267591675,-0.34250009059906095,-0.8292482273996633,0.1442480462015414,-0.5858741589993617,-0.09912602219876021,0.5614163661832361,5.263083925447932,-27.1427800912994,0.24337406840030115,7,0.14375019073486506,0.47625017166137784,0.46937501430511563,0.24125003814697354,-0.4699997901916495,3,-0.06641652844651269,-1.1951171856828227,6.727499961853027,1.5333307902115005,6.802499771118164,-3.6666596024246716,6.804999828338622,-0.06641652844651269 5034,2005-07-22,6.682499885559082,6.727499961853027,6.6500000953674325,6.672500133514403,3782000.0,0.0030018733527648056,-1.818185758997137,-0.19999427797594002,31.297699642808965,33.87072639131556,0.11361730009242343,0.3550170880874699,0.37698530197720537,0.3977658257808905,15.019853746256723,0.07749986648559481,-0.31718667008001056,-0.29412510395050084,-0.7868653057292052,0.19861509782820352,-0.5404952048398535,-0.047755003061148216,0.5069814147298191,13.684138670435486,-19.646798789148093,0.24637010088935224,7,0.1237502098083505,0.4562501907348633,0.4618750810623169,0.22125005722045898,-0.47499990463256836,4,-0.07108116913837081,-1.6666709052300028,6.6624999046325675,-1.1951171856828227,6.727499961853027,1.5333307902115005,6.802499771118164,-0.07108116913837081 5035,2005-07-25,6.664999961853027,6.747499942779541,6.619999885559082,6.675000190734862,3432800.0,-0.002618769024429368,-1.549991416963894,-1.000047684898015,17.15576019247429,31.558815002654683,0.10448021547926523,0.3540463222235326,0.4093886211358795,0.4110589360059773,15.524375437694804,0.12750005722045898,-0.2932613966748461,-0.28837502002716064,-0.7943480331313602,0.21759799307703886,-0.5413615265792604,-0.03538851347506089,0.49211246614058535,18.947385328284554,-7.073709453219045,0.2529865065520998,7,0.11750006675720215,0.45875000953674316,0.4793750047683716,0.23874998092651367,-0.5099997520446777,0,-0.06564141072828522,-1.818185758997137,6.682499885559082,-1.6666709052300028,6.6624999046325675,-1.1951171856828227,6.727499961853027,-0.06564141072828522 5036,2005-07-26,6.664999961853027,6.7125000953674325,6.5999999046325675,6.675000190734862,5034400.0,0.0,1.6470621234390468,1.0,18.765432447617414,30.029005873220505,0.08259644016115164,0.3306342712620758,0.42782308135340763,0.4019394365042892,16.126553023071484,0.11250019073486506,-0.2855496534830033,-0.2627500295639038,-0.7728246795703395,0.2473246204425319,-0.5177873545671217,-0.007712704560685957,0.4491434627458233,28.888926564927402,6.635218440067916,0.25503732500321785,7,0.0787498950958252,0.34874987602233887,0.5243750810623169,0.27375006675720215,-0.45749998092651367,1,-0.0682670557104631,-1.549991416963894,6.664999961853027,-1.818185758997137,6.682499885559082,-1.6666709052300028,6.6624999046325675,-0.0682670557104631 5037,2005-07-27,6.690000057220459,6.71750020980835,6.5999999046325675,6.6624999046325675,5258800.0,0.003750952064593971,1.8484764414852022,-2.7499523173758815,38.73874493092308,30.38571833786163,0.05560553477828467,0.2735872683663869,0.4174147234819392,0.36619608208961907,16.22891193141266,0.11750030517578214,-0.2850929379207221,-0.2084999322891239,-0.7015394524380714,0.2845395878598236,-0.4550196923635976,0.03801982778534985,0.37272901538176306,60.00006357824758,35.07953880767626,0.24651976007447376,7,0.053749799728393555,0.3237497806549072,0.49937498569488525,0.2487499713897705,-0.6199998855590811,2,-0.0713751805334687,1.6470621234390468,6.664999961853027,-1.549991416963894,6.664999961853027,-1.818185758997137,6.682499885559082,-0.0713751805334687 5038,2005-07-28,6.642499923706055,6.7125000953674325,6.619999885559082,6.679999828338622,4726800.0,-0.007100169373412513,-1.2424298471231034,-1.363625329449223,23.645361390427325,28.586457830575238,0.09157178217392925,0.27908365082982467,0.47313028195485707,0.4028071830089326,15.969878705779896,0.0925002098083505,-0.28328759765787836,-0.22025005817413312,-0.675387178784864,0.23488706243659774,-0.44781861847949855,0.007318502131232307,0.3739562320992018,28.813564801345272,3.9700517054363402,0.2275685603053655,7,0.10124993324279785,0.3712499141693115,0.5431250333786011,0.2962501049041748,-0.5324997901916513,3,-0.06285284514396372,1.8484764414852022,6.690000057220459,1.6470621234390468,6.664999961853027,-1.549991416963894,6.664999961853027,-0.06285284514396372 5039,2005-07-29,6.625,6.675000190734862,6.5999999046325675,6.612500190734862,7248800.0,-0.002634538789168861,-2.9999745689434043,-0.33332909477006833,23.07695129208892,26.96323523701674,0.08860349118096522,0.26259480569566307,0.4923640707996704,0.4100839633602238,15.530080449876719,0.07500028610229492,-0.26118545670440785,-0.2076249837875368,-0.6403139419481088,0.22506397437303516,-0.4239694628678228,0.00871949529274918,0.3498105306879875,16.949212814793764,-7.40795080153822,0.21634447908028615,7,0.10374999046325684,0.3887498378753662,0.5962499380111694,0.3137500286102295,-0.4050002098083496,4,-0.06528300159382372,-1.2424298471231034,6.642499923706055,1.8484764414852022,6.690000057220459,1.6470621234390468,6.664999961853027,-0.06528300159382372 5040,2005-08-01,6.707499980926514,6.727499961853027,6.574999809265138,6.627500057220459,6238400.0,0.012452827309662462,1.5416716337251202,6.400091554130926,36.32287685902073,27.295407985771092,-0.010260265607292318,0.1512254011101284,0.4113834415746087,0.3182157952708513,15.609354400339646,0.15250015258788974,-0.24631463530504583,-0.10187499523162824,-0.5067462888249503,0.30299629836169384,-0.3043106420282893,0.1005606515650328,0.2298294871559321,86.88527153113033,59.44350618710244,0.202435646796661,8,-0.007500171661376065,0.2937498092651367,0.578125,0.23125004768371582,-0.4650001525878915,0,-0.07454342175502093,-2.9999745689434043,6.625,-1.2424298471231034,6.642499923706055,1.8484764414852022,6.690000057220459,-0.07454342175502093 5041,2005-08-02,6.71750020980835,6.732500076293945,6.6599998474121085,6.695000171661378,4392000.0,0.0014909025583709212,1.7619255222525316,0.28125074505875913,47.48608649972244,29.49835448660119,-0.03753261127897911,0.0928220778422677,0.4029694970208837,0.2993692701517867,14.798567236157192,0.07250022888183683,-0.24394707101675817,-0.05812478065490723,-0.35698178512946477,0.24073222381965032,-0.207553282892186,0.09130372158237154,0.1763496992160194,90.4762913939364,57.90640119998318,0.1494285022372789,8,-0.05500030517578125,0.2837495803833008,0.5824997425079346,0.22124981880187988,-0.5350003242492676,1,-0.08373650650262476,1.5416716337251202,6.707499980926514,-2.9999745689434043,6.625,-1.2424298471231034,6.642499923706055,-0.08373650650262476 5042,2005-08-03,6.622499942779541,6.702499866485597,6.59499979019165,6.6875,4114000.0,-0.014142205293882548,1.2631644991441773,-2.8888865341415966,34.65346254188839,30.126930644107947,0.04582618701882346,0.14193738001131173,0.4951804570384901,0.38659747938435185,14.090668526603983,0.12250041961669922,-0.240230981419705,-0.11937503814697248,-0.2985902987492608,0.05984022245531584,-0.20898266844811708,-0.029767407845827876,0.23308795427371987,30.158763797978427,-3.1082397092733878,0.08960763030114421,8,0.03874993324279785,0.3787498474121094,0.6825000047683716,0.3162500858306885,-0.41249990463256836,2,-0.06266515144413076,1.7619255222525316,6.71750020980835,1.5416716337251202,6.707499980926514,-2.9999745689434043,6.625,-0.06266515144413076 5043,2005-08-04,6.635000228881836,6.695000171661378,6.257500171661378,6.380000114440918,11547600.0,0.0018875479366253778,1.3333333333333224,-3.9230752301654257,31.2500558792413,30.121636892600428,0.03242464564511316,0.12148935570399466,0.48118754321246726,0.3646423696535033,15.121392806010892,0.4375,-0.23049326596698094,-0.09787476062774658,-0.2796878281258408,0.08393830687034765,-0.1887812943767937,-0.006968226878699468,0.18691709763684994,79.47371221315726,45.2357201525776,0.09090653374904724,8,-0.13250017166137695,0.20749974250793457,0.6749997138977051,0.30374979972839355,-0.49250030517578125,3,-0.08515448948457305,1.2631644991441773,6.622499942779541,1.7619255222525316,6.71750020980835,1.5416716337251202,6.707499980926514,-0.08515448948457305 5044,2005-08-05,6.514999866485597,6.625,6.5,6.625,4748000.0,-0.018085962058280503,1.2727245141685488,-0.4313728790105692,25.423778127278254,31.04030555202309,0.14099342774564505,0.22174921262355785,0.5998819752709856,0.474394124931103,16.207818706246492,0.13500022888183594,-0.2085071739754989,-0.19812512397766024,-0.3846789482334598,-0.011571299721860662,-0.29140203610556004,-0.10484821184976045,0.22789905835306623,54.21047295228526,19.482368445450476,0.09327691212789986,8,-0.01999974250793546,0.3275001049041739,0.8087501525878897,0.4237501621246329,-0.41249990463256925,4,-0.06216419666477491,1.3333333333333224,6.635000228881836,1.2631644991441773,6.622499942779541,1.7619255222525316,6.71750020980835,-0.06216419666477491 5045,2005-08-08,6.579999923706055,6.7150001525878915,6.554999828338622,6.570000171661378,6044400.0,0.009976985196090471,-6.999928475210433,-0.09090672643017728,32.95023216997444,32.61639441006276,0.07003283477724587,0.1382401868936629,0.533014852987959,0.4028922450672967,17.19752573700824,0.20000028610229492,-0.1836663466244941,-0.1168750524520874,-0.289127002980047,0.055376898075872205,-0.2030010277160672,-0.0307490771881076,-0.32249975204467685,67.89469827244366,32.27933479270658,0.08612597526397994,8,-0.08499979972839355,0.25875020027160645,0.6937500238418579,0.3587501049041748,-0.4899997711181632,0,-0.05471126712591834,1.2727245141685488,6.514999866485597,1.3333333333333224,6.635000228881836,1.2631644991441773,6.622499942779541,-0.05471126712591834 5046,2005-08-09,6.642499923706055,6.690000057220459,6.579999923706055,6.582499980926514,4002800.0,0.009498480353294259,-2.3846165132230497,6.000143054695111,43.35938547735773,33.12979891522217,0.004476291798832577,0.061777508224205135,0.4653864050589753,0.3357047248659004,18.390311021168486,0.1100001335144043,-0.1627685536985375,-0.04350004196166957,-0.19904154157991805,0.11204145765657891,-0.1212707917707938,0.03427070784745467,-0.3758497524261468,84.15295477498998,43.25298288320263,0.07777074980912405,8,-0.14749979972839355,0.19625020027160645,0.6312500238418579,0.2962501049041748,-0.5374999046325684,1,-0.06021830635479486,-6.999928475210433,6.579999923706055,1.2727245141685488,6.514999866485597,1.3333333333333224,6.635000228881836,-0.06021830635479486 5047,2005-08-10,6.735000133514403,6.822500228881836,6.644999980926514,6.644999980926514,4577200.0,0.013925511610204167,-2.944443267070741,1.5000039736467599,55.43071696150738,36.661505089786615,-0.09048481746816162,-0.03279803929832159,0.3704999504810287,0.24160195819111951,18.67793797354268,0.18000030517578125,-0.1224819343163448,0.04925014972686714,-0.10594160848694845,0.20444190794068273,-0.028345729380040652,0.12684602883377494,-0.4593829626083359,84.51325902551355,37.49005424407276,0.07759587910690774,8,-0.19499993324279696,0.09500002861023127,0.5456247329711923,0.20374989509582608,-0.6649999618530256,2,-0.08203418515257255,-2.3846165132230497,6.642499923706055,-6.999928475210433,6.579999923706055,1.2727245141685488,6.514999866485597,-0.08203418515257255 5048,2005-08-11,6.690000057220459,6.764999866485597,6.630000114440918,6.75,2215600.0,-0.006681525672140198,2.0000052982096954,-0.6666649006061186,50.54152743167473,39.71312466085171,-0.04250848971460286,0.00559763281074499,0.40698064766774866,0.285839230434231,19.009159896740485,0.13499975204467862,-0.08760287545811707,0.008625078201293768,-0.1404905215671448,0.15774067796973235,-0.06593272168292508,0.08318287808551261,-0.3925075639953608,58.91470461252758,7.357313440210426,0.07455779988421928,8,-0.14999985694885254,0.0025000572204589844,0.5999997854232788,0.2487499713897705,-0.7300000190734863,3,-0.07174888116113343,-2.944443267070741,6.735000133514403,-2.3846165132230497,6.642499923706055,-6.999928475210433,6.579999923706055,-0.07174888116113343 5049,2005-08-12,6.699999809265138,6.755000114440918,6.614999771118164,6.644999980926514,3071600.0,0.0014947312345514607,-1.4347833298088923,-0.9166646798432941,52.55472826601481,41.516663706073274,-0.04553970143562047,-0.014186756880802953,0.38316338888997503,0.27492749195810795,19.553038417694847,0.1400003433227539,-0.08508131171671973,0.02437484264373868,-0.11130932225776125,0.1600590075452386,-0.04346723980701128,0.09221692509448864,-0.38150700661377,54.20551918130351,-1.415812569597719,0.06784208245074978,8,-0.15999960899353116,-0.08999967575073242,0.42500007152557284,0.23875021934509189,-0.9074997901916513,4,-0.08320894051192962,2.0000052982096954,6.690000057220459,-2.944443267070741,6.735000133514403,-2.3846165132230497,6.642499923706055,-0.08320894051192962 5050,2005-08-15,6.627500057220459,6.699999809265138,6.554999828338622,6.6624999046325675,3575600.0,-0.010820858822178203,1.6363715179941463,-0.6363628482005579,47.524762447319794,41.520961033584086,0.01611313771031675,0.04672916444915032,0.44208840595377197,0.3450066320176086,20.4982528855978,0.14499998092651545,-0.07169481118879872,-0.039249920845032094,-0.16189726166370288,0.0833974199736387,-0.10057359125436705,0.022073749564302858,-0.28884695751987266,27.102848718959084,-30.582198369482082,0.06132367040933519,8,-0.08749985694885254,-0.0174999237060538,0.49749982357025146,0.3112499713897705,-0.8299999237060556,0,-0.07921540412443451,-1.4347833298088923,6.699999809265138,2.0000052982096954,6.690000057220459,-2.944443267070741,6.735000133514403,-0.07921540412443451 5051,2005-08-16,6.382500171661378,6.610000133514403,6.262499809265138,6.610000133514403,7646400.0,-0.03696716460864624,2.054948417738773,6.500027247956518,34.2711203296832,41.47847856556129,0.2331099320129919,0.27262819797701443,0.6678883202466332,0.585018965526622,21.83824767761938,0.3650002479553214,-0.06190250262939312,-0.2632498264312737,-0.4254720401393959,-0.10102761272315153,-0.34436093328533524,-0.18213871957721217,0.4400000572204581,21.42862008538788,-34.47797405744875,0.08111110685406127,8,0.1575000286102286,0.22749996185302734,0.7424997091293326,0.5562498569488517,-0.5275001525878915,1,-0.04582843888860377,1.6363715179941463,6.627500057220459,-1.4347833298088923,6.699999809265138,2.0000052982096954,6.690000057220459,-0.04582843888860377 5052,2005-08-17,6.449999809265138,6.809999942779541,6.179999828338622,6.25,22778400.0,0.01057573612037821,-2.7058813629682676,-0.8791201881358811,40.350875515677075,42.48968074738748,0.1548522637455063,0.1931772969844543,0.5822219590549,0.510957592339671,22.489769951771056,0.6300001144409189,-0.0651406721104566,-0.1818751811981194,-0.3612225269672784,-0.002527835428960401,-0.2715488540826989,-0.0922015083135399,0.36130041122436474,42.85713204451107,-15.795918892524469,0.08967367288457971,8,0.051250219345091885,0.1125001907348624,0.6750000715255728,0.4887502193450919,-0.7149996757507342,2,-0.05348834114631673,2.054948417738773,6.382500171661378,1.6363715179941463,6.627500057220459,-1.4347833298088923,6.699999809265138,-0.05348834114631673 5053,2005-08-18,6.21999979019165,6.417500019073486,6.142499923706055,6.414999961853027,13607200.0,-0.03565891874029248,1.7499970197720245,-0.9750017881410442,33.26446126290857,43.36086776245752,0.3573755976347357,0.40931221217822156,0.7951990091697354,0.7322732979930748,22.923174570968747,0.3074998855590829,-0.08448391208040995,-0.3897501945495607,-0.6459158326702665,-0.13358455642885492,-0.5178330136099136,-0.2616673754892078,0.5900001525878906,11.610466557464411,-50.15664344728148,0.1280828190603528,8,0.2625002861022949,0.2950000762939453,0.9000002145767212,0.7187502384185791,-0.31999969482421786,3,-0.02411569511092393,-2.7058813629682676,6.449999809265138,2.054948417738773,6.382500171661378,1.6363715179941463,6.627500057220459,-0.02411569511092393 5054,2005-08-19,6.207499980926514,6.297500133514403,6.172500133514403,6.235000133514403,7180400.0,-0.002009615705268586,-1.5641065769395832,0.1410262993801077,28.07018204298724,42.81863997057005,0.35947173733135074,0.40517516637421025,0.7864722549369265,0.7346904912978545,23.380000914332904,0.125,-0.09076001282306301,-0.3785000085830692,-0.6886545487588602,-0.06834546840727818,-0.5335772786709647,-0.2234227384951737,0.6024999618530273,9.737836009455306,-46.83396994999716,0.15507727008789549,8,0.27500009536743164,0.30749988555908203,0.9106251001358032,0.7312500476837158,-0.315000057220459,4,-0.03987111454531167,1.7499970197720245,6.21999979019165,-2.7058813629682676,6.449999809265138,2.054948417738773,6.382500171661378,-0.03987111454531167 5055,2005-08-22,6.227499961853027,6.262499809265138,6.195000171661378,6.2125000953674325,5517200.0,0.003221905918319168,-1.7000009536798693,-0.5454466638923421,28.69564315997883,41.18933526863906,0.3176114887309467,0.3696714835380792,0.7443957084742667,0.705060931642036,23.70792043158532,0.06749963760375977,-0.09746617429740745,-0.336625027656555,-0.6829261427389914,0.009676087425881441,-0.5097755851977732,-0.16347447011533678,0.5424499797821047,12.73408774803568,-37.91529924008408,0.17315055754121822,8,0.25500011444091797,0.28749990463256836,0.8906251192092896,0.7112500667572021,-0.5500001907348633,0,-0.0698514565145183,-1.5641065769395832,6.207499980926514,1.7499970197720245,6.21999979019165,-2.7058813629682676,6.449999809265138,-0.0698514565145183 5056,2005-08-23,6.210000038146973,6.257500171661378,6.207499980926514,6.239999771118164,4597200.0,-0.0028101041851869013,-1.8571662125341106,-2.0000000000001186,30.76923076923073,38.44917013616388,0.2987234882610643,0.37032282807255346,0.737065078328099,0.7168832087396737,23.94982664911834,0.05000019073486417,-0.08976387977037881,-0.3313749551773073,-0.7082090441938824,0.04545913383926781,-0.5197919996855944,-0.1429579106690202,0.5223029024124148,10.112376406312396,-41.34732472487933,0.18841704450828747,8,0.2662498950958252,0.28999996185302734,0.9037500619888306,0.7287499904632568,-0.4700002670288086,1,-0.0664251050078346,-1.7000009536798693,6.227499961853027,-1.5641065769395832,6.207499980926514,1.7499970197720245,6.21999979019165,-0.0664251050078346 5057,2005-08-24,6.2125000953674325,6.304999828338622,6.182499885559082,6.2249999046325675,9429600.0,0.00040258570130480287,-2.379298097918999,0.4166640175477044,30.11763185282625,36.17984840518072,0.23949824868003144,0.34806072742968563,0.7105410968944224,0.7076644552366789,24.115597363089837,0.12249994277954013,-0.09183444790657802,-0.30499989986419607,-0.7021443515831702,0.0921445518547781,-0.5035721257236832,-0.10642767400470898,0.48441466418075496,25.454599049447452,-21.533655942739635,0.19857222585948703,8,0.2637498378753653,0.2712497711181632,0.8324999809265128,0.726249933242797,-0.28749990463257014,2,-0.05754528302712281,-1.8571662125341106,6.210000038146973,-1.7000009536798693,6.227499961853027,-1.5641065769395832,6.207499980926514,-0.05754528302712281 5058,2005-08-25,6.2249999046325675,6.260000228881836,6.192500114440918,6.202499866485597,5920400.0,0.0020120417019318104,-2.1765101875953685,-1.8000305180439071,34.81673954876665,34.208960769930925,0.17221143873793743,0.31903629733370753,0.6740702588817031,0.6868537125889533,24.290326532429685,0.06750011444091797,-0.10860086294609239,-0.27162508964538645,-0.6846762923739194,0.14142611308314645,-0.47815069100965335,-0.06509948828111956,0.43864996476509166,39.62256002763863,-6.185602007634245,0.2065256013642666,8,0.2512500286102304,0.25750017166137784,0.778750181198121,0.713750123977662,-0.2224998474121085,3,-0.0787148238755011,-2.379298097918999,6.2125000953674325,-1.8571662125341106,6.210000038146973,-1.7000009536798693,6.227499961853027,-0.0787148238755011 5059,2005-08-26,6.192500114440918,6.25,6.179999828338622,6.21750020980835,6628000.0,-0.005220849909967629,-1.7999694828292592,-1.111113465858605,28.99727078185893,32.15035058487972,0.13985953662760586,0.33462957129376214,0.6801152370353618,0.7115276521625171,24.381982080384766,0.07000017166137784,-0.14606571469467244,-0.2824998855590817,-0.7122030019814982,0.14720323086333487,-0.49735144377028995,-0.0676483273478734,0.43988075821524486,10.000228881836648,-31.65035500393696,0.21485155821120827,8,0.2837498188018799,0.28999996185302734,0.7799999713897705,0.7462499141693115,-0.18249988555908203,4,-0.04723456014015648,-2.1765101875953685,6.2249999046325675,-2.379298097918999,6.2125000953674325,-1.8571662125341106,6.210000038146973,-0.04723456014015648 5060,2005-08-29,6.207499980926514,6.21750020980835,6.114999771118164,6.179999828338622,2320800.0,0.00242226341677676,3.31575248955991,-1.1000019073413925,25.142819774332978,31.136094967618583,0.0659530058305009,0.29539540831469324,0.6399013195587564,0.6870331580491609,25.07522376883964,0.10250043869018555,-0.1797550861336248,-0.2425000190734865,-0.6734262353304654,0.1884261971834924,-0.4579631272019764,-0.027036910944996606,0.39548803479264283,48.68430628998238,11.897342736081221,0.21546310812848946,8,0.25499987602233887,0.26125001907348633,0.7650001049041748,0.7312500476837158,-0.1875,0,-0.050745075825750274,-1.7999694828292592,6.192500114440918,-2.1765101875953685,6.2249999046325675,-2.379298097918999,6.2125000953674325,-0.050745075825750274 5061,2005-08-30,6.15500020980835,6.21750020980835,6.0999999046325675,6.2125000953674325,6092400.0,-0.008457474229476847,2.481484621144716,-2.0908933277846784,15.269387899616149,28.34926301027848,0.0925173869871978,0.31999994894672756,0.6700062721376323,0.7317522689296716,25.879363027439574,0.11750030517578214,-0.22138339606117796,-0.2668747901916504,-0.6977150633883564,0.16396548300505565,-0.4822949267900034,-0.05145465359329737,0.4089487463427277,26.829427143907616,-3.7585299847484634,0.215420136598353,8,0.10374975204467773,0.30624985694885254,0.7981247901916504,0.7837498188018799,0.08999967575073242,1,-0.07757927252857943,3.31575248955991,6.207499980926514,-1.7999694828292592,6.192500114440918,-2.1765101875953685,6.2249999046325675,-0.07757927252857943 5062,2005-08-31,6.207499980926514,6.230000019073486,6.0974998474121085,6.164999961853027,6811200.0,0.00852961321341672,2.028572051378487,-0.7391322375731728,21.364906732109077,27.02709028463409,0.002236763529049668,0.24750501218295184,0.596630114023978,0.6728158335337966,26.265726900422635,0.13250017166137784,-0.2561046197393182,-0.19362502098083478,-0.6237549652411536,0.23650492327948403,-0.4086899931109942,0.02143995114932462,0.310054070072713,67.69223094709925,39.00666164563371,0.2150649721301592,8,-0.006250143051148349,0.252500057220459,0.6712498664855957,0.7312500476837158,0.24749994277954102,2,-0.07531215646311962,2.481484621144716,6.15500020980835,3.31575248955991,6.207499980926514,-1.7999694828292592,6.192500114440918,-0.07531215646311962 5063,2005-09-01,6.070000171661378,6.3474998474121085,6.022500038146973,6.237500190734862,12989600.0,-0.022150593586407585,-1.4761863241435491,-3.941175150624334,17.52572099656227,25.855483501697986,0.12987976470517104,0.35890749996389104,0.708888093962412,0.800100074736581,24.685197772371687,0.32499980926513583,-0.26184216786110603,-0.3028748273849482,-0.742441762756016,0.13669210798611964,-0.5226582950704826,-0.08309135969941384,0.3971473749073944,14.615434274195044,-10.39415979992913,0.21978346768553392,9,0.11499977111816317,0.35249996185302646,0.8087496757507315,0.8687498569488517,0.4199995994567862,3,-0.02388796982304342,2.028572051378487,6.207499980926514,2.481484621144716,6.15500020980835,3.31575248955991,6.207499980926514,-0.02388796982304342 5064,2005-09-02,6.110000133514403,6.179999828338622,6.03249979019165,6.0974998474121085,5289600.0,0.0065897793610898425,-1.0701701550971372,-0.07462856524697395,22.39994791656052,25.155961807984838,0.08336133887912744,0.302520658752103,0.645927930652439,0.7508517038367408,23.01925488628832,0.14750003814697177,-0.2809004199540439,-0.2426248788833627,-0.6918331082891989,0.20658335052247345,-0.46722899358628034,-0.01802076418044507,0.2948967618753171,26.923122067449555,2.0883268628567535,0.2246041147029179,9,0.0749998092651376,0.3125000000000009,0.768749713897706,0.8462498188018808,0.3074998855590829,4,-0.017594120121910972,-1.4761863241435491,6.070000171661378,2.028572051378487,6.207499980926514,2.481484621144716,6.15500020980835,-0.017594120121910972 5065,2005-09-06,6.21999979019165,6.262499809265138,6.117499828338622,6.137499809265138,4030800.0,0.01800321673871652,-1.367347733173474,6.599847415601683,39.87533868897648,26.167751576845475,-0.031082787513202703,0.17303967747270477,0.5176414353659133,0.6351033106747508,21.818289162546193,0.1524996757507342,-0.26804619686788733,-0.11462521553039551,-0.5542191077714769,0.32496867671068586,-0.3344221616509362,0.10517173059014517,0.1313615451840855,60.76919013929538,34.03692221200754,0.2197969461205409,9,-0.034999847412109375,0.2025003433227539,0.6512501239776611,0.8075001239776611,0.12000036239624112,1,-0.03376198848767875,-1.0701701550971372,6.110000133514403,-1.4761863241435491,6.070000171661378,2.028572051378487,6.207499980926514,-0.03376198848767875 5066,2005-09-07,6.242499828338622,6.25,6.167500019073486,6.25,4712400.0,0.00361736959902359,20.999491385339184,-0.09091119267116743,36.303600238954004,26.855081397526334,-0.054186172377142405,0.1254689942488456,0.4752076858366552,0.6085237313222338,20.552421758782884,0.08249998092651367,-0.24720600942885174,-0.0721251726150518,-0.48852663181770684,0.34427628658760323,-0.2803259022163793,0.13607555698627571,0.0628209254250871,67.69228286290254,41.22342847402563,0.2082007296013276,9,-0.05749988555908114,0.18000030517578214,0.6081249713897714,0.8587501049041757,0.13250017166137784,2,-0.03564274786232946,-1.367347733173474,6.21999979019165,-1.0701701550971372,6.110000133514403,-1.4761863241435491,6.070000171661378,-0.03564274786232946 5067,2005-09-08,6.182499885559082,6.25,6.175000190734862,6.204999923706055,3729200.0,-0.009611524938641258,-3.00005086340618,2.9999364231670427,46.808508911403756,28.18750021559713,0.0012412451649481682,0.1496261196474098,0.5110225149494871,0.6636147208216956,20.297714323894454,0.0749998092651376,-0.22927358011693677,-0.104500102996826,-0.4741606301001706,0.26516042410651863,-0.28933036654849875,0.08033016055484676,0.08322596801828386,49.23075117302023,20.019779808688423,0.18483026355167234,9,0.0025000572204589844,0.24000024795532227,0.6493749618530273,0.9187500476837158,0.24250030517578036,3,0.010109179321779793,20.999491385339184,6.242499828338622,-1.367347733173474,6.21999979019165,-1.0701701550971372,6.110000133514403,0.010109179321779793 5068,2005-09-09,6.210000038146973,6.227499961853027,6.179999828338622,6.184999942779541,3406400.0,0.004448063582196626,-1.714268197980867,-1.1111134658585173,50.207474133994346,30.54418947694551,-0.031972665061287486,0.08887862089461862,0.4564985303425235,0.6313955279071122,19.948870261469555,0.047500133514405185,-0.21367161539572344,-0.052999949455260875,-0.37124587762067307,0.2652459787101513,-0.21212291353796697,0.10612301462744522,0.039999961853027344,77.1740144502376,43.62027169767406,0.15912296408270596,9,-0.02500009536743164,0.21250009536743164,0.621249794960022,0.8912498950958252,0.1700000762939453,4,0.03945247730339596,-3.00005086340618,6.182499885559082,20.999491385339184,6.242499828338622,-1.367347733173474,6.21999979019165,0.03945247730339596 5069,2005-09-12,6.142499923706055,6.195000171661378,6.135000228881836,6.172500133514403,3072000.0,-0.010869583579110498,-1.6666878596179306,-1.2000038146826781,43.46152209667925,32.57960084609509,0.030943039789590898,0.11854880256303879,0.49982421609403893,0.6956123207533,19.628809618261766,0.07499980926513672,-0.1988482424420992,-0.09262506961822492,-0.3393268292247402,0.15407668998829038,-0.21597594942148302,0.030725810185033176,0.10750007629394531,17.24144734894988,-18.163208561891548,0.12335087980325785,9,0.04250001907348633,0.2800002098083496,0.5300000905990601,0.8000001907348633,0.21750020980834872,0,0.05657303243439782,-1.714268197980867,6.210000038146973,-3.00005086340618,6.182499885559082,20.999491385339184,6.242499828338622,0.05657303243439782 5070,2005-09-13,6.102499961853027,6.15500020980835,6.09499979019165,6.144999980926514,5027200.0,-0.006512000382556504,-1.0869579639596307,1.41665739489792,42.007413857162646,35.55049261915581,0.06088514301190706,0.12353407168349495,0.5164596019813752,0.7277519004049795,19.07611166477254,0.06000041961669922,-0.1941274903462551,-0.10637502670288068,-0.27740491305085335,0.06465485964509199,-0.19188996987686746,-0.020860083528893902,0.125,4.83881387686543,-32.370341968117415,0.08551494317398656,9,0.08249998092651367,0.32000017166137695,0.5662500858306885,0.8400001525878906,0.47249984741211026,1,0.05161819896592168,-1.6666878596179306,6.142499923706055,-1.714268197980867,6.210000038146973,-3.00005086340618,6.182499885559082,0.05161819896592168 5071,2005-09-14,6.0900001525878915,6.125,6.0875000953674325,6.0999999046325675,5831200.0,-0.0020483096015194713,-4.00003178942731,0.23528817780964978,41.025624902623605,37.735016860324095,0.07062168588057904,0.11910344182361765,0.4978755235846277,0.7361108723593359,17.23950713906284,0.03749990463256747,-0.18131650142726485,-0.10424983501434237,-0.2622978050641258,0.053798135035441064,-0.18327382003923365,-0.0252258499894511,0.10879981994628807,1.5384976539598132,-35.62259131243912,0.07902398502489154,9,0.0949997901916495,0.3324999809265128,0.5768749713897696,0.8524999618530265,0.33999967575073065,2,0.041050902091318564,-1.0869579639596307,6.102499961853027,-1.6666878596179306,6.142499923706055,-1.714268197980867,6.210000038146973,0.041050902091318564 5072,2005-09-15,6.105000019073486,6.122499942779541,6.082499980926514,6.112500190734862,6240000.0,0.002463032201932114,1.9091224358863206,0.750035763673689,41.240865242045835,40.37003288760004,0.044201416166039564,0.08108931611648629,0.45438778250936984,0.7168157671430624,16.77069160749402,0.039999961853027344,-0.1661706574625592,-0.07199997901916522,-0.17985695723836148,0.03585699920003105,-0.12592846812876335,-0.018071489909567084,0.06911796264648462,15.51726972872895,-20.451237797367142,0.05392848910959811,9,0.04249978065490723,0.31750011444091797,0.5618751049041748,0.8375000953674316,0.3899998664855957,3,0.04422604096363125,-4.00003178942731,6.0900001525878915,-1.0869579639596307,6.102499961853027,-1.6666878596179306,6.142499923706055,0.04422604096363125 5073,2005-09-16,6.070000171661378,6.125,6.054999828338622,6.074999809265138,7883600.0,-0.005732980721172898,-2.999972752414462,0.6666030898341434,41.090894714829965,42.44680475407442,0.08850892231703167,0.10991055297165087,0.47546049517521904,0.7477522651190087,16.1984045036367,0.07000017166137784,-0.1384320654599165,-0.09949984550476021,-0.2153330679666423,0.016333376957121892,-0.15741645673570126,-0.04158323427381916,0.08289129795837358,10.714504669587853,-27.359906429776792,0.057916611230940884,9,0.08874964714050204,0.346249818801879,0.6150000095367423,0.8724999427795401,0.5650000572204581,4,0.05848435074694902,1.9091224358863206,6.105000019073486,-4.00003178942731,6.0900001525878915,-1.0869579639596307,6.102499961853027,0.05848435074694902 5074,2005-09-19,5.960000038146973,6.072500228881836,5.929999828338622,6.050000190734862,9675200.0,-0.018121932521181106,1.1111134658585304,18.00133524082004,34.1852836560697,41.81457641708479,0.19555905167922916,0.21124873395240673,0.5669055396921534,0.8519702862805092,15.91925154955533,0.14250040054321378,-0.12297908245369982,-0.19712498188018834,-0.34446331515824724,-0.049786648602129446,-0.2707941485192178,-0.1234558152411589,0.17463663106658966,13.33340397575586,-22.432341210741324,0.07366916663902957,9,0.12999987602233887,0.4099998474121094,0.6562501192092896,0.9825000762939453,0.5949997901916495,0,0.0704698110076738,-2.999972752414462,6.070000171661378,1.9091224358863206,6.105000019073486,-4.00003178942731,6.0900001525878915,0.0704698110076738 5075,2005-09-20,5.792500019073486,5.987500190734862,5.727499961853027,5.934999942779541,7996000.0,-0.02810402986600713,1.1010083884665407,1.5833298012122397,29.804982701020833,41.092507801758885,0.3308315022986239,0.36310530088747583,0.7136827170950033,1.015290066345008,16.016409962247174,0.26000022888183505,-0.09181508417357698,-0.34287500381469727,-0.5588931743589276,-0.12685683327046693,-0.450884089086812,-0.23486591854258254,0.33249998092651367,16.35221408366902,-19.69526728803691,0.10800908527211503,9,0.19624996185302734,0.47624993324279785,0.782500147819519,1.1500000953674316,0.6574997901916513,1,0.09797153432408434,1.1111134658585304,5.960000038146973,-2.999972752414462,6.070000171661378,1.9091224358863206,6.105000019073486,0.09797153432408434 5076,2005-09-21,5.797500133514403,5.887499809265138,5.684999942779541,5.732500076293945,9114000.0,0.0008632049071131132,-1.5312432013589943,-0.4561409966403814,25.88234568136687,38.76737855397701,0.28616303501502305,0.3432139702164134,0.6890413115551475,1.0064556111599599,16.186631749012015,0.2024998664855966,-0.06994379714486954,-0.31724989414215177,-0.5775072675352249,-0.05699252074907868,-0.44737858083868876,-0.18712120744561478,0.27500009536743253,25.56822184195648,-6.208877652229713,0.13012868669653654,9,0.15874981880188077,0.4499998092651376,0.777500033378602,1.1449999809265146,0.422499656677247,2,0.13410947095216708,1.1010083884665407,5.792500019073486,1.1111134658585304,5.960000038146973,-2.999972752414462,6.070000171661378,0.13410947095216708 5077,2005-09-22,5.855000019073486,5.942500114440918,5.737500190734862,5.760000228881836,11560000.0,0.00991804816470565,-1.928573131562879,1.4615339471078217,36.038942139179426,37.193097221219794,0.19816053866278605,0.27147657220360344,0.6160318899317065,0.944937799089935,16.52983043222961,0.20499992370605558,-0.07764361456170032,-0.24187500476837176,-0.52219839054756,0.03844838101081649,-0.38203669765796544,-0.10171331187877808,0.14000015258789045,38.636375951371285,4.49476655510481,0.14016169288959407,9,0.08500003814697266,0.3924999237060547,0.720000147819519,1.0875000953674316,0.6149997711181641,3,0.09820662807719782,-1.5312432013589943,5.797500133514403,1.1010083884665407,5.792500019073486,1.1111134658585304,5.960000038146973,0.09820662807719782 5078,2005-09-23,5.735000133514403,5.857500076293945,5.7249999046325675,5.832499980926514,7703200.0,-0.020495283547082188,-1.255316213232888,-1.0263164499144295,27.941161620978107,35.46861272391966,0.27233483275532855,0.37195501773388706,0.7175991228971386,1.0595424885343379,16.91398689903818,0.13250017166137784,-0.08921606724905295,-0.33737490177154594,-0.6538665796556318,-0.02088322388746011,-0.49562074071358886,-0.17912906282950303,0.20749998092651456,12.903265501502883,-21.236381106003936,0.1582458389420429,9,0.1849999427795419,0.31624984741211026,0.7968748807907113,1.1687498092651376,1.0250000953674325,4,0.1325195700699926,-1.928573131562879,5.855000019073486,-1.5312432013589943,5.797500133514403,1.1010083884665407,5.792500019073486,0.1325195700699926 5079,2005-09-26,5.9000000953674325,5.957499980926514,5.7849998474121085,5.7849998474121085,10338000.0,0.028770698868653355,-1.999995853598838,-1.1794915685277276,32.320453632973354,34.39228381012085,0.07746507968408167,0.19385728517525447,0.5344948620899546,0.8891339149746367,16.888203829124507,0.22249984741211026,-0.10504535939362025,-0.15774993896484268,-0.4778809771085113,0.16238109917882593,-0.31781545803667655,0.0023155801069911774,-0.2150001525878915,71.07437234882748,38.638300950292226,0.1600655190718342,9,0.004999876022337979,0.11624979972839267,0.598749876022338,0.9849998950958243,0.9149999618530265,0,0.12457629180235297,-1.255316213232888,5.735000133514403,-1.928573131562879,5.855000019073486,-1.5312432013589943,5.797500133514403,0.12457629180235297 5080,2005-09-27,5.892499923706055,5.940000057220459,5.860000133514403,5.892499923706055,3637600.0,-0.0012712155152788673,-1.4615520049297546,0.0,30.33708105965026,33.20466782756826,0.05816026032398902,0.18608934502540198,0.5237526973112203,0.8942006304590961,16.498013632434223,0.07999992370605558,-0.12787443398709275,-0.1495001077651974,-0.4696052675498299,0.1706050520194351,-0.3095526876575141,0.010552472127119294,-0.202049980163574,76.14677133167913,46.18050512780405,0.16005257989231628,9,0.01250004768371582,0.12374997138977051,0.6062500476837158,0.9925000667572021,1.0950002670288077,1,0.11243104169883322,-1.999995853598838,5.9000000953674325,-1.255316213232888,5.735000133514403,-1.928573131562879,5.855000019073486,0.11243104169883322 5081,2005-09-28,5.677499771118164,5.9000000953674325,5.647500038146973,5.877500057220459,7920000.0,-0.03648708618950092,1.061221908007536,-100.0,25.837316862603416,31.49316245207466,0.2329957896616337,0.3831251898574024,0.7177166720893959,1.106171003055156,16.396459134727472,0.2525000572204599,-0.14805252971243998,-0.3406252384185793,-0.694672753611945,0.013422276774786468,-0.5176489960152617,-0.16360148082189685,0.2800002098083496,9.677335002776424,-17.11465143666972,0.17702375759668285,9,0.20875024795532227,0.32000017166137695,0.8212502002716064,1.2075002193450928,0.8025002479553223,2,0.13606342039443753,-1.4615520049297546,5.892499923706055,-1.999995853598838,5.9000000953674325,-1.255316213232888,5.735000133514403,0.13606342039443753 5082,2005-09-29,5.739999771118164,5.739999771118164,5.585000038146973,5.6500000953674325,7454800.0,0.011008366802222058,2.4444509200341207,-0.4499977350267342,28.240726841165568,30.065366021667504,0.126587691378659,0.2991426595849225,0.6368908672573923,1.0412932488730684,16.501294011721996,0.1549997329711914,-0.1648202226267621,-0.25475022792816127,-0.6177708161415607,0.10827036028523818,-0.43626052203486143,-0.0732399338214611,0.21130021095275886,41.610672961344825,20.316268023362085,0.18151029410669975,9,0.08875036239624023,0.22625017166137695,0.7481251955032349,1.1450002193450928,0.7100000381469735,3,0.08362370003718333,1.061221908007536,5.677499771118164,-1.4615520049297546,5.892499923706055,-1.999995853598838,5.9000000953674325,0.08362370003718333 5083,2005-09-30,5.925000190734862,5.934999942779541,5.71999979019165,5.71999979019165,7142800.0,0.032230039545917855,-1.0975583659171422,2.2777904346121574,40.918593260968215,30.813511533322895,-0.09067996825052305,0.10827345998764137,0.4374319921670793,0.854966704059188,17.050182131171006,0.21500015258789062,-0.17726888767376003,-0.06249980926513743,-0.424983913606213,0.29998429507593816,-0.24374186143567478,0.11874224290539992,0.011647793579102839,91.2752227693936,66.59848850267353,0.1812420521705377,9,-0.13875007629394442,0.04124975204467862,0.5549997091293344,0.9599997997283944,0.4549999237060556,4,0.09198305179956345,2.4444509200341207,5.739999771118164,1.061221908007536,5.677499771118164,-1.4615520049297546,5.892499923706055,0.09198305179956345 5084,2005-10-03,6.002500057220459,6.127500057220459,5.985000133514403,6.067500114440918,9114400.0,0.013080145821224853,-1.8500011920939996,-0.31707283033701994,45.95142130276531,32.60756026685006,-0.1804985693541612,0.023512521574600598,0.34543136558948984,0.7780149454420178,17.171817914196374,0.2024998664855966,-0.19089115274216262,0.020375061035156072,-0.33762107352503534,0.3783711955953475,-0.1586230062449392,0.19937312831525134,-0.41750001907348633,76.95852615572578,47.71638070268523,0.17899806728009549,10,-0.14625000953674316,-0.03625011444091797,0.4768749475479126,0.8824999332427979,0.3224997520446786,0,0.12619744513790931,-1.0975583659171422,5.925000190734862,2.4444509200341207,5.739999771118164,1.061221908007536,5.677499771118164,0.12619744513790931 5085,2005-10-04,6.010000228881836,6.147500038146973,6.0,6.0,5426000.0,0.0012495079699923473,-28.49933244325768,-0.15384953966914866,46.747971892205356,34.92596317916545,-0.17198819033472112,-0.0005554292052352139,0.32378277338524875,0.7712318156370852,17.92636755754015,0.14750003814697266,-0.20325635156736777,0.0383752107620241,-0.30213631586782164,0.37888673739186984,-0.13188055255289832,0.20863097407694653,-0.41415019035339373,75.55558946397569,41.040718339953656,0.17025576331492276,10,-0.14375019073486328,-0.04375028610229492,0.46937477588653564,0.8749997615814209,0.3724999427795419,1,0.13394339395697386,-1.8500011920939996,6.002500057220459,-1.0975583659171422,5.925000190734862,2.4444509200341207,5.739999771118164,0.13394339395697386 5086,2005-10-05,6.019999980926514,6.107500076293945,5.96750020980835,6.0,9922400.0,0.0016638521903247216,-2.2941315067570978,1.9999523173755485,46.530611768259554,36.09170424906324,-0.16439511883477742,-0.029596413588560466,0.29945908900784346,0.7636112464192033,18.7884909244321,0.1399998664855957,-0.2003379539572716,0.059499955177306774,-0.257474272235104,0.37647418258971754,-0.09898715852889861,0.21798706888351216,-0.4020839424133307,77.33332316080728,38.74586543498614,0.15848711370620525,10,-0.15374994277954102,-0.053750038146972656,0.4456249475479126,0.8512499332427979,0.46500015258788974,2,0.16071432107537054,-28.49933244325768,6.010000228881836,-1.8500011920939996,6.002500057220459,-1.0975583659171422,5.925000190734862,0.16071432107537054 5087,2005-10-06,6.244999885559082,6.445000171661378,6.1500000953674325,6.2125000953674325,20266800.0,0.03737539955904445,-2.746037705002449,1.6249910592947128,56.18373355628407,39.22976779743056,-0.36683206164895044,-0.2631665842532769,0.06164849103530656,0.540087643327114,20.03539073874984,0.42500019073486417,-0.17120889305635956,0.2813748598098753,-0.04588041122122455,0.6086301308409752,0.11774722429432583,0.4450024953254248,-0.6059004870605476,72.41376815597621,29.048884062159047,0.1636276355155498,10,-0.22999978065490723,-0.22999978065490723,0.11500012874603271,0.6187500953674316,0.27500009536743164,3,0.037630126152254695,-2.2941315067570978,6.019999980926514,-28.49933244325768,6.010000228881836,-1.8500011920939996,6.002500057220459,0.037630126152254695 5088,2005-10-07,6.454999923706055,6.5,6.2150001525878915,6.227499961853027,16055600.0,0.03362690824583936,-1.2574282854607004,7.000044016022024,66.33662618430267,43.00934252535604,-0.5184836909910278,-0.4783984775018588,-0.15745484484965822,0.32976627523168744,21.431981998145684,0.2849998474121085,-0.13142532324203415,0.47912490367889404,0.09897162284942773,0.8592781845083604,0.2890482632641609,0.6692015440936272,-0.7675464788177493,91.54927811750883,42.55208984265775,0.19007664041473332,10,-0.41249990463256836,-0.41249990463256836,-0.12437498569488525,0.30749988555908203,0.11500024795532315,4,-0.0007746110766870817,-2.746037705002449,6.244999885559082,-2.2941315067570978,6.019999980926514,-28.49933244325768,6.010000228881836,-0.0007746110766870817 5089,2005-10-10,6.489999771118164,6.554999828338622,6.414999961853027,6.454999923706055,8579600.0,0.005422129794854458,-1.4347851326024426,0.15384550892681229,75.22602768310969,47.99700326129598,-0.5151660237023536,-0.5122953203811091,-0.20077481783440732,0.29145192375857043,22.61171261435542,0.13999986648559481,-0.10394101252380583,0.49674975872039795,0.05737794654054351,0.9361215709002524,0.2770638526304712,0.7164356648103247,-0.7375426018209232,88.93615328924528,34.33033788501398,0.2196859060899272,10,-0.4199998378753662,-0.4199998378753662,-0.1862497329711914,0.2350001335144043,-0.19249963760376065,0,-0.016949100239843973,-1.2574282854607004,6.454999923706055,-2.746037705002449,6.244999885559082,-2.2941315067570978,6.019999980926514,-0.016949100239843973 5090,2005-10-11,6.417500019073486,6.514999866485597,6.394999980926514,6.497499942779541,6939600.0,-0.01117099454568804,1.0869586850878044,-2.285722070844687,71.3793092108508,53.05722463332347,-0.40271292907880163,-0.43741294835189315,-0.14026881565681748,0.3595831731667314,23.489753409110012,0.11999988555908292,-0.05555043361424694,0.4085000038146971,-0.06834650448362112,0.8853465121130153,0.17007674966553754,0.6469232579638566,-0.5847885838721076,76.59576194974997,17.56023457262451,0.23842325414915924,10,-0.3475000858306885,-0.3475000858306885,-0.11374998092651367,0.30749988555908203,-0.1574997901916504,1,-0.01441374515518945,-1.4347851326024426,6.489999771118164,-1.2574282854607004,6.454999923706055,-2.746037705002449,6.244999885559082,-0.01441374515518945 5091,2005-10-12,6.3400001525878915,6.4625000953674325,6.199999809265138,6.4124999046325675,6535200.0,-0.01207633287966603,2.043479222355183,0.9062477648236671,66.49660553526925,57.30787782155721,-0.2473679735542742,-0.35860949058011915,-0.07623292598819464,0.43217961038593256,23.941617016190765,0.2625002861022949,-0.02102461575335912,0.3185001373291021,-0.17990624577756176,0.816906520435766,0.06929694577577017,0.567703328882434,-0.43505987807278856,46.91362530700112,-14.094922440032768,0.2492031915533318,10,-0.2025003433227548,-0.27000021934509366,-0.03625011444091886,0.38499975204467685,0.1599998474121085,2,0.006703472878646366,1.0869586850878044,6.417500019073486,-1.4347851326024426,6.489999771118164,-1.2574282854607004,6.454999923706055,0.006703472878646366 5092,2005-10-13,6.375,6.4124999046325675,6.295000076293945,6.3400001525878915,6429600.0,0.005520480531506333,1.1363671830973887,-0.48275816709746544,73.10469245719224,60.884111065582104,-0.20430536668093335,-0.3924664365247459,-0.12150503585493144,0.39079344339537503,24.37646115600185,0.11749982833862216,0.01995835802709056,0.33999998569488543,-0.18199766947567575,0.8619976408654466,0.07900115810960529,0.6009988132801656,-0.40505377010254495,49.29582572744526,-17.06251137838008,0.26099882758528037,10,-0.11374998092651367,-0.30500006675720215,-0.07124996185302734,0.34999990463256836,0.07999992370605469,3,0.017254922904220038,2.043479222355183,6.3400001525878915,1.0869586850878044,6.417500019073486,-1.4347851326024426,6.489999771118164,0.017254922904220038 5093,2005-10-14,6.425000190734862,6.454999923706055,6.3375000953674325,6.355000019073486,6813600.0,0.007843167174096166,-1.238091561800376,2.000013623978227,70.6692954036276,63.63054152123347,-0.19659602028961665,-0.43690775915223945,-0.1818112574960109,0.335231620742344,24.679230610944465,0.11749982833862216,0.09288535268685472,0.372250175476073,-0.17812983638942903,0.922630187341575,0.09706016954332153,0.6474401814088244,-0.3965486009932908,63.38038574109203,-2.2830312551812284,0.27519000593275117,10,-0.16375017166137606,-0.35500025749206454,-0.12125015258788974,0.29999971389770597,0.17999982833862394,4,0.014785959123961634,1.1363671830973887,6.375,2.043479222355183,6.3400001525878915,1.0869586850878044,6.417500019073486,0.014785959123961634 5094,2005-10-17,6.380000114440918,6.449999809265138,6.3400001525878915,6.449999809265138,5448800.0,-0.007003902717207189,2.1428610354222637,-0.9999931880573274,68.64245634432355,66.06326201591327,-0.10327690463038142,-0.3782205690428224,-0.14398404274328946,0.37515028195194944,24.069867899345937,0.1099996566772461,0.16435324241468585,0.30625009536743164,-0.2610206213837607,0.873520812118624,0.02261473699183547,0.5898854537430278,-0.29889370083964106,57.142943643912936,-6.897206310123828,0.28363535837559617,10,-0.11875009536743164,-0.3100001811981201,-0.07625007629394531,0.3449997901916504,0.2349996566772461,0,0.029780572697859498,-1.238091561800376,6.425000190734862,1.1363671830973887,6.375,2.043479222355183,6.3400001525878915,0.029780572697859498 5095,2005-10-18,6.360000133514403,6.420000076293945,6.3125,6.382500171661378,6542400.0,-0.003134793192439811,1.2051332211745374,0.32143051771119296,80.67418147934,69.8569919838111,-0.03174686434601082,-0.33046827121628564,-0.13363268046647558,0.3892622760113742,22.24447254521507,0.10750007629394531,0.2111674146474849,0.25787510871887154,-0.3069287343460161,0.8226789517837592,-0.02452681281357183,0.5402770302513149,-0.23150437843939198,60.952438043025424,-9.552629815839367,0.28240192153244364,10,-0.007500171661376065,-0.29000020027160556,-0.05625009536743075,0.36499977111816495,0.3424997329711932,1,-0.009827043818859793,2.1428610354222637,6.380000114440918,-1.238091561800376,6.425000190734862,1.1363671830973887,6.375,-0.009827043818859793 5096,2005-10-19,6.574999809265138,6.5900001525878915,6.329999923706055,6.372499942779541,5272800.0,0.033804979754289644,1.2365557877638655,-8.999978807272672,83.00397000108566,72.83701825545572,-0.1785132225330326,-0.5104016036067387,-0.357996463534084,0.1676090752090298,20.43050195199903,0.2600002288818368,0.2543933715927871,0.4339998006820691,-0.14924971900616057,1.0172493203702988,0.14237504083795383,0.7256245605261844,-0.403853646863765,94.91513917175834,19.897751893351455,0.29162475984411484,10,-0.17999982833862305,-0.48749971389770597,-0.27124977111816495,0.15000009536743075,0.1725001335144034,2,-0.04790868281690608,1.2051332211745374,6.360000133514403,2.1428610354222637,6.380000114440918,-1.238091561800376,6.425000190734862,-0.04790868281690608 5097,2005-10-20,6.429999828338622,6.6525001525878915,6.422500133514403,6.5625,6933600.0,-0.02205322967799772,-2.1186536018284605,-0.6543222667793823,70.61224775779296,73.31208731917687,-0.005041439493580491,-0.3374147909016285,-0.2272205844444679,0.30592300580689713,19.21552126449729,0.2300000190734881,0.29655823095773215,0.2602498292922961,-0.3203213365372317,0.840820995121824,-0.030035753622468242,0.5505354122070605,-0.2085911871148669,34.55875753121844,-36.81577081372084,0.2902855829147641,10,-0.0037498474121075986,-0.3112497329711905,-0.1262497901916495,0.2912502288818368,0.34500026702881037,3,0.010886496660990508,1.2365557877638655,6.574999809265138,1.2051332211745374,6.360000133514403,2.1428610354222637,6.380000114440918,0.010886496660990508 5098,2005-10-21,6.494999885559082,6.552499771118164,6.375,6.427499771118164,10758400.0,0.010108873865593004,-1.057972456725214,-0.5094341659679028,70.30928564827283,72.76578264863943,-0.07126509171138729,-0.3610704931119493,-0.30453199841554035,0.23179266464335058,17.757358206622285,0.17749977111816406,0.34424730934112713,0.2872498989105221,-0.27262766952109097,0.8471274673421352,0.00731111469471557,0.5671886831263286,-0.2132384327443475,53.6764128398163,-16.28986454228167,0.2799387842158064,10,-0.06874990463256747,-0.3762497901916504,-0.2099999189376831,0.22625017166137695,0.39750003814697266,4,-0.006158577761019357,-2.1186536018284605,6.429999828338622,1.2365557877638655,6.574999809265138,1.2051332211745374,6.360000133514403,-0.006158577761019357 5099,2005-10-24,6.635000228881836,6.635000228881836,6.449999809265138,6.494999885559082,4995600.0,0.021555095579605776,1.6428566562897946,2.0740756439056782,73.23421260495738,72.9718830257624,-0.21069043809204224,-0.46713331609993336,-0.45579308699168664,0.08078877233988191,17.385886723815467,0.18500041961669833,0.3659965035712718,0.390500235557556,-0.1806979970336542,0.9616984681487661,0.10490111926195045,0.6760993518531615,-0.3013353580988598,94.85296592579272,24.53644962927308,0.2855991162956052,10,-0.20875024795532138,-0.5162501335144043,-0.3475003242492676,0.0774998664855957,0.23999977111816406,0,-0.004521508481304948,-1.057972456725214,6.494999885559082,-2.1186536018284605,6.429999828338622,1.2365557877638655,6.574999809265138,-0.004521508481304948 5100,2005-10-25,6.554999828338622,6.6525001525878915,6.449999809265138,6.644999980926514,4163200.0,-0.01205733199450032,2.857131179553254,-0.6428566562898136,68.9045887574263,73.23943671711316,-0.12195993788272563,-0.35305665242202533,-0.3858779742329368,0.14988731939869826,17.022351997511326,0.2025003433227539,0.3513749114715816,0.2773748397827136,-0.28463865353695983,0.839388333102387,-0.0036319068771231144,0.5583815864425503,-0.17999982833862216,69.7673627744949,0.32444535313288725,0.28100674665983655,10,-0.08124971389770419,-0.4362497329711905,-0.3249999284744254,-0.026249885559081143,0.4050002098083505,1,0.009153309588224579,1.6428566562897946,6.635000228881836,-1.057972456725214,6.494999885559082,-2.1186536018284605,6.429999828338622,0.009153309588224579 5101,2005-10-26,6.449999809265138,6.602499961853027,6.432499885559082,6.557499885559082,4797600.0,-0.01601830996540199,-1.3859672605105005,1.1944432670707197,57.915054503036316,71.5516991666514,0.0003178708495514826,-0.19733285778425103,-0.2844930021460419,0.2420267853353053,15.470500303877955,0.1700000762939453,0.3180324494770046,0.13374981880188042,-0.35616016830349384,0.6236598059072547,-0.11120517475080671,0.37870481235456754,-0.03614978790283274,27.026943432538552,-40.3035448247899,0.244954993552687,10,0.032500267028807706,-0.33124971389770597,-0.3212498426437387,-0.10499978065490811,0.5500001907348624,2,0.039147296850730706,2.857131179553254,6.554999828338622,1.6428566562897946,6.635000228881836,-1.057972456725214,6.494999885559082,0.039147296850730706 5102,2005-10-27,6.21999979019165,6.4625000953674325,6.21999979019165,6.4625000953674325,7376800.0,-0.03565891874029248,-1.0000000000000073,2.255815191355752,41.0646340954871,68.26229235463579,0.23023005738797409,0.0742797204547756,-0.0630312328046605,0.4580175921757661,13.07058743075731,0.24250030517578214,0.2877399556767477,-0.1202502012252804,-0.5321101194915876,0.2916097170410268,-0.326180160358434,0.08567975790787319,0.4325003623962411,0.0,-61.612171808753985,0.2059299591331538,10,0.21625018119812012,-0.10124969482421875,-0.11812484264373779,0.10375022888183594,0.7825002670288086,3,0.08480710134744829,-1.3859672605105005,6.449999809265138,2.857131179553254,6.554999828338622,1.6428566562897946,6.635000228881836,0.08480710134744829 5103,2005-10-28,6.46999979019165,6.485000133514403,6.2874999046325675,6.2874999046325675,6800400.0,0.040192927400773515,-1.1643874271679564,-0.7525759005820365,49.34640594170184,66.11828675434448,-0.014209781981407765,-0.13997329867899833,-0.31142577844013175,0.1973956246184123,12.282081637875866,0.265000343322753,0.2769791084803632,0.10249981880187953,-0.26321136964813796,0.468211007251897,-0.08035577542312922,0.28535541302688827,0.17385035514831593,57.80341977400683,-0.3378927077397691,0.1828555942250086,10,-0.03374981880187988,-0.35124969482421875,-0.3762497901916504,-0.14624977111816406,0.41250038146972745,4,0.04714069784641328,-1.0000000000000073,6.21999979019165,-1.3859672605105005,6.449999809265138,2.857131179553254,6.554999828338622,0.04714069784641328 5104,2005-10-31,6.760000228881836,6.795000076293945,6.452499866485597,6.452499866485597,10432400.0,0.04482232582600987,-1.2276410157007243,1.6849345491599692,59.79971485289,63.798901573627816,-0.27338828250643576,-0.3903262015584943,-0.5960148634751281,-0.10348450560033129,13.261361140719616,0.3425002098083487,0.2614714708860184,0.35462524890899694,-0.008816888013892132,0.718067385831886,0.17290418044755196,0.5363463173704419,-0.5400004386901855,93.91307304395275,36.531999618541555,0.18172106846144473,10,-0.2525002956390381,-0.570000171661377,-0.7743752002716064,-0.44500017166137695,0.16249990463256747,0,0.01960054590798954,-1.1643874271679564,6.46999979019165,-1.0000000000000073,6.21999979019165,-1.3859672605105005,6.449999809265138,0.01960054590798954 5105,2005-11-01,6.815000057220459,6.8474998474121085,6.679999828338622,6.762499809265138,9919600.0,0.008136069005388213,1.8510683197046065,0.17073231246365336,63.7681063271698,61.66158338763716,-0.28726827582074765,-0.40256496867569425,-0.6454974227651551,-0.16947399959595,14.48684857211428,0.16750001907348633,0.2513551708140662,0.3693750858306881,0.012046205426687884,0.7267039662346884,0.19071064562868756,0.5480395260326887,-0.5835002613067628,94.82075103935307,34.62371698905026,0.17866444020200023,11,-0.2812502384185791,-0.598750114440918,-0.8543751239776611,-0.5287501811981201,0.039999961853027344,1,0.008804100113832147,-1.2276410157007243,6.760000228881836,-1.1643874271679564,6.46999979019165,-1.0000000000000073,6.21999979019165,0.008804100113832147 5106,2005-11-02,6.987500190734862,7.014999866485597,6.737500190734862,6.737500190734862,6770400.0,0.02531183155774741,-1.2199974060058736,4.761882271732399,66.44294803719862,61.19832786312668,-0.44153378404435184,-0.5258253380344682,-0.8097979053127737,-0.35311015374311605,15.795096387490815,0.2774996757507342,0.2524942441605482,0.49350020885467405,0.11732333284926089,0.8696770848600872,0.30541177085196747,0.6815886468573806,-0.7313603927612293,96.540921621174,33.52059168377575,0.1880884380027066,11,-0.37000036239623935,-0.6875002384185782,-1.0268752574920645,-0.7012503147125235,-0.12250041961669833,2,-0.003935621014272583,1.8510683197046065,6.815000057220459,-1.2276410157007243,6.760000228881836,-1.1643874271679564,6.46999979019165,-0.003935621014272583 5107,2005-11-03,6.480000019073486,6.887499809265138,6.4625000953674325,6.582499980926514,20025200.0,-0.07262971846989008,-5.1818225955237,-0.4099998474121094,51.185340553028084,59.07344507476616,0.08247825841394807,0.00019304691706167887,-0.29990681662631147,0.1408285464178709,15.66008267964234,0.5250000953674299,0.2320240969142393,-0.025749969482421697,-0.383403623631307,0.3319036846664636,-0.20457679655686434,0.15307685759202094,-0.17832861698913582,26.460498217841565,-35.00591954782435,0.17882682707444256,11,0.13749980926513672,-0.18000006675720215,-0.5381250381469727,-0.21250009536743164,0.3299999237060547,3,0.08024691040060583,-1.2199974060058736,6.987500190734862,1.8510683197046065,6.815000057220459,-1.2276410157007243,6.760000228881836,0.08024691040060583 5108,2005-11-04,6.449999809265138,6.522500038146973,6.387499809265138,6.5,6975600.0,-0.004629661993834078,1.8421020930582557,0.4878069204216551,51.51843072873506,56.66058042185257,0.1178132436484507,0.03140985350732972,-0.268217967187101,0.1571547425457167,15.152990329978763,0.13500022888183505,0.184267711741537,-0.05550017356872505,-0.41331015280651684,0.30230980566906673,-0.2344051631876205,0.1234048160501704,-0.1055286993167126,9.960158454303047,-49.902887790062685,0.17890498961889575,11,0.16750001907348544,-0.08249998092651456,-0.552499771118165,-0.22874975204467862,0.5475001335144034,4,0.08565895570441406,-5.1818225955237,6.480000019073486,-1.2199974060058736,6.987500190734862,1.8510683197046065,6.815000057220459,0.08565895570441406 5109,2005-11-07,6.380000114440918,6.507500171661378,6.375,6.449999809265138,6837600.0,-0.010852666185147464,-2.3125074505877246,1.3999885559519014,50.424627869753685,54.607251434333385,0.16521092245180213,0.09775822859466388,-0.19626049353861763,0.21213619710970022,14.365428948566011,0.13250017166137784,0.1647616120616746,-0.11999988555908203,-0.4821681730138643,0.2421684018957002,-0.30108402928647315,0.06108425816830909,0.6349997520446786,0.7812680443786465,-56.50906255698761,0.18108414372739123,11,0.23749971389770508,0.11124992370605469,-0.5037500858306885,-0.17500019073486328,0.7525000572204599,0,0.07876176304183247,1.8421020930582557,6.449999809265138,-5.1818225955237,6.480000019073486,-1.2199974060058736,6.987500190734862,0.07876176304183247 5110,2005-11-08,6.324999809265138,6.4375,6.289999961853027,6.34499979019165,3575600.0,-0.008620737333732809,-2.2777904346121445,0.28571525885556953,44.30524333666721,53.09505019362571,0.2057964095549858,0.15333489299621483,-0.14038471724402424,0.25244433027408153,13.521741402120336,0.14750003814697266,0.1390693744079794,-0.1703751802444451,-0.5392793556623987,0.19852899517350853,-0.35482726795342234,0.014076907464532162,0.6772000598907466,4.827565795315273,-45.73289803016613,0.18445208770897692,11,0.29250001907348544,0.16625022888183505,-0.4137498140335092,-0.12124967575073331,0.7325000762939444,1,0.09446645727546432,-2.3125074505877246,6.380000114440918,1.8421020930582557,6.449999809265138,-5.1818225955237,6.480000019073486,0.09446645727546432 5111,2005-11-09,6.382500171661378,6.414999961853027,6.2224998474121085,6.332499980926514,3574400.0,0.009090966660901811,2.3478347403513,-2.500011920940479,48.87308156656758,53.9626554681902,0.15389835993705603,0.10454168534758157,-0.19463091548966283,0.18239297464145565,13.740443125977558,0.19250011444091886,0.0940705040770915,-0.11499981880187882,-0.4806104694928086,0.250610831889051,-0.29780514414734327,0.06780550654358564,0.5912117012023925,24.060200515414593,-27.346059173663377,0.18280532534546468,11,0.2362496852874747,0.10874986648559481,-0.466250181198121,-0.17875003814697354,0.6824998855590811,2,0.07403052639309471,-2.2777904346121445,6.324999809265138,-2.3125074505877246,6.380000114440918,1.8421020930582557,6.449999809265138,0.07403052639309471 5112,2005-11-10,6.485000133514403,6.502500057220459,6.324999809265138,6.4000000953674325,6250800.0,0.016059531389929438,1.958340287215174,1.6999942779758637,49.76690575194039,54.00937766932782,0.10386425349567041,0.011283718093247685,-0.29431104434365896,0.06848923579285948,14.078150473280532,0.17750024795532138,0.06087029615172401,-0.017999863624573287,-0.37913344433664964,0.34313371708750307,-0.19856665398061146,0.1625669267314649,0.44363901782226733,87.50003973640432,34.878080084505726,0.18056679035603795,11,0.13374972343444913,0.09749984741211115,-0.5687501430511466,-0.2812499999999991,0.609999656677247,3,0.058596704669276356,2.3478347403513,6.382500171661378,-2.2777904346121445,6.324999809265138,-2.3125074505877246,6.380000114440918,0.058596704669276356 5113,2005-11-11,6.519999980926514,6.5625,6.46999979019165,6.494999885559082,3651600.0,0.005397046521438131,-1.4666628519839529,0.2941186370317242,47.18136839548847,52.60733917406098,0.08571684931187029,-0.017111374080949204,-0.3215935106217609,0.021015738457099253,14.312276480025421,0.09250020980834961,0.05614654512820394,0.012249994277953924,-0.34705832705566486,0.3715583156115727,-0.16740416638885502,0.19190415494476287,0.36627081217468316,87.50000000000003,38.55853279226014,0.17965416066680936,11,0.09874987602233887,0.08749985694885343,-0.5049998760223389,-0.3162498474121094,0.6649999618530273,4,0.04447852188671586,1.958340287215174,6.485000133514403,2.3478347403513,6.382500171661378,-2.2777904346121445,6.324999809265138,0.04447852188671586 5114,2005-11-14,6.570000171661378,6.582499980926514,6.5,6.519999980926514,4628400.0,0.007668740932689211,1.200005086275956,2.0000000000000355,50.37314264919187,51.119009876507874,0.006627827031424616,-0.05496550891457286,-0.36442571357093545,-0.04013636655219521,14.59058890062352,0.08249998092651367,0.09929442403756994,0.0527501821517955,-0.3023589296348099,0.4078592939384009,-0.12480437374150721,0.2303047380450982,0.2764443646984738,96.52783204741905,48.14613522972556,0.17755455589330255,11,0.0487496852874747,0.03749966621398926,-0.5275001525878915,-0.36625003814697354,0.5724997520446768,0,0.06506845661315408,-1.4666628519839529,6.519999980926514,1.958340287215174,6.485000133514403,2.3478347403513,6.382500171661378,0.06506845661315408 5115,2005-11-15,6.297500133514403,6.5275001525878915,6.255000114440918,6.425000190734862,9399200.0,-0.041476412637302285,-1.5647050903746553,-2.5499914169638487,46.49828721939158,48.902936452307095,0.22126960078115232,0.22410193013492385,-0.09132253376217392,0.22143002247530674,14.975046862200452,0.3150000572204599,0.1060792959446566,-0.2166248559951791,-0.5785943096497768,0.14534459765941854,-0.3976095828224784,-0.03564012916787984,0.5115077215085835,20.833405079638347,-28.999947771176984,0.18098472682729888,11,0.25749969482421964,0.3099997043609637,-0.22750020027160556,-0.09374999999999911,1.059999942779542,1,0.13259230177752945,1.200005086275956,6.570000171661378,-1.4666628519839529,6.519999980926514,1.958340287215174,6.485000133514403,0.13259230177752945 5116,2005-11-16,6.260000228881836,6.3375000953674325,6.25,6.295000076293945,8827200.0,-0.005954728676065946,-2.1818039950062746,0.2745084839577092,51.00756717334691,48.88318385456475,0.1617287173008055,0.24958944358343516,-0.054368158615992535,0.24690878322460552,14.515929091581972,0.08750009536743253,0.06614930921487616,-0.23837478160858172,-0.6162542859488287,0.13950472273166525,-0.42731453377870565,-0.04943502943845779,0.5138171456844987,3.00758780616174,-50.93463042663785,0.18893975217012354,11,0.14249968528747559,0.34749960899353116,-0.19000029563903809,-0.05625009536743164,1.1449999809265137,2,0.12739610663236278,-1.5647050903746553,6.297500133514403,1.200005086275956,6.570000171661378,-1.4666628519839529,6.519999980926514,0.12739610663236278 5117,2005-11-17,6.5,6.5,6.260000228881836,6.260000228881836,6254400.0,0.038338620182611916,1.0,-6.85716621253406,50.759498652422565,48.7988580683078,-0.08396558693653056,0.015918972139285614,-0.29020161512654674,-0.0053953880206840665,13.670815943833386,0.23999977111816406,0.015780719313225333,-0.0018750190734859729,-0.37838219183161836,0.3746321536846464,-0.19012860545255172,0.18637856730557978,0.24073832293708097,75.18797423788511,20.836355804548518,0.1882535863790661,11,-0.09750008583068848,0.11749982833862305,-0.3962501287460327,-0.2962498664855957,0.7049999237060547,3,0.08692308572622442,-2.1818039950062746,6.260000228881836,-1.5647050903746553,6.297500133514403,1.200005086275956,6.570000171661378,0.08692308572622442 5118,2005-11-18,6.454999923706055,6.5974998474121085,6.372499942779541,6.574999809265138,6324800.0,-0.00692308866060698,1.7272722018322297,-0.5000000000000037,41.18496480501775,47.772228838892694,-0.04266872822328516,0.06089059404199659,-0.24235877641064008,0.02559640873243829,13.25220526378897,0.22499990463256747,-0.06256421727626016,-0.04487509727478045,-0.4219605546181935,0.3322103600686326,-0.2334178259464874,0.1436676313969265,0.25464409069952776,58.99280970415516,9.247005654974451,0.18854272867170663,11,-0.0450000762939462,0.16249990463256836,-0.2893749475479126,-0.2512497901916504,0.7725000381469727,4,0.09914792781564397,1.0,6.5,-2.1818039950062746,6.260000228881836,-1.5647050903746553,6.297500133514403,0.09914792781564397 5119,2005-11-21,6.605000019073486,6.612500190734862,6.369999885559082,6.4099998474121085,6288400.0,0.023237815203770218,1.3095210523089191,-1.6250029802350763,44.246576702556155,47.76571032399146,-0.17589322078786207,-0.09641555589566408,-0.3855384201760881,-0.13560620659829858,12.447942775061252,0.24250030517578036,-0.06826960116106306,0.10662500858306867,-0.26843043797011745,0.4816804551362548,-0.08090271469352484,0.2941527318596622,0.0754153453124875,97.93098821653813,51.66085113845692,0.18752772327659312,11,-0.1875000000000009,0.012499809265136719,-0.43937504291534424,-0.40124988555908203,0.6675000190734863,0,0.08781225163227391,1.7272722018322297,6.454999923706055,1.0,6.5,-2.1818039950062746,6.260000228881836,0.08781225163227391 5120,2005-11-22,6.614999771118164,6.625,6.489999771118164,6.542500019073486,6844000.0,0.0015139669970933856,1.9189172470320177,0.37179327293401143,38.79698243174563,46.646143753455696,-0.1569336807109183,-0.10718523021311377,-0.3871713840750779,-0.15598587029241884,11.539331150624752,0.13500022888183594,-0.07244048418876403,0.11362476348876971,-0.26428674330313484,0.49153627028067426,-0.07533098990718212,0.30258051688472154,0.037940662249377866,97.33327229817709,55.050005663491234,0.1889557533959522,11,-0.17749977111816406,0.0025000572204589844,-0.449374794960022,-0.41124963760375977,0.6100001335144034,1,0.07974303414053252,1.3095210523089191,6.605000019073486,1.7272722018322297,6.454999923706055,1.0,6.5,0.07974303414053252 5121,2005-11-23,6.702499866485597,6.71750020980835,6.567500114440918,6.567500114440918,3715200.0,0.013227528102036867,-1.2222277166522437,1.8620719138664843,58.953713994485994,47.666900224849655,-0.21709847405393745,-0.1842450788693215,-0.46471245963216123,-0.2569752168054018,10.853508162496754,0.15000009536743164,-0.06543759289946749,0.18849985599517893,-0.19893577315340316,0.575935485143761,-0.005217958579112114,0.38221767056947,-0.4800000190734881,96.72123629549124,50.270398315479206,0.1937178145742909,11,-0.2187497615814218,-0.08500003814697354,-0.491249918937684,-0.4987497329711923,0.6575002670288068,2,0.0977247628282003,1.9189172470320177,6.614999771118164,1.3095210523089191,6.605000019073486,1.7272722018322297,6.454999923706055,0.0977247628282003 5122,2005-11-25,6.747499942779541,6.764999866485597,6.585000038146973,6.672500133514403,2417200.0,0.006713924235785207,2.272734366194704,0.5555551630962712,61.829029538872895,49.29441812967015,-0.24691263437828592,-0.19784344106872087,-0.4995088423952989,-0.31382294075979544,11.613128832391117,0.17999982833862394,-0.03441443842148395,0.20712492465972865,-0.16765318801906748,0.5819030373385248,0.01973586832033014,0.39451398099912716,-0.5151000881195076,95.56963935415702,42.66460380285501,0.18738905633939817,11,-0.24000000953674316,-0.13000011444091797,-0.5062499046325684,-0.5437498092651367,0.6750001907348624,4,0.09744353799252647,-1.2222277166522437,6.702499866485597,1.9189172470320177,6.614999771118164,1.3095210523089191,6.605000019073486,0.09744353799252647 5123,2005-11-28,6.7750000953674325,6.862500190734862,6.6875,6.735000133514403,7603200.0,0.004075606198014059,-1.5925910227609752,0.53333418104601,66.25513482710838,51.05908392721643,-0.261987904493453,-0.21220185155831928,-0.5151470469006485,-0.34542695814469226,12.429817017238305,0.1750001907348624,-0.01703592842120738,0.21937506198883128,-0.1679568384298573,0.6067069624075199,0.02570911177948698,0.41304101219817557,-0.5212962402343768,82.23349418307471,21.79598689341813,0.19366595020934416,11,-0.2187500000000009,-0.15750026702880948,-0.5025000572204599,-0.5712499618530282,0.4974999427795401,0,0.06346860845546631,2.272734366194704,6.747499942779541,-1.2222277166522437,6.702499866485597,1.9189172470320177,6.614999771118164,0.06346860845546631 5124,2005-11-29,6.892499923706055,6.954999923706055,6.7750000953674325,6.804999828338622,6678800.0,0.01734314785013291,-1.440682897497504,2.1875044703525464,72.2113521196575,53.91609113835709,-0.3675858595637296,-0.33651971072603537,-0.6156288255871747,-0.4679059345352039,11.978156050802212,0.17999982833862216,-0.004935056044611308,0.3302499055862427,-0.07587715979808163,0.736376970970567,0.12718637289408008,0.5333134382784053,-0.6022682884368908,86.55914419550932,18.298874429867013,0.20306353269216235,11,-0.28999996185302734,-0.27500009536743164,-0.619999885559082,-0.6887497901916504,0.46000003814697266,1,0.04860356066088212,-1.5925910227609752,6.7750000953674325,2.272734366194704,6.747499942779541,-1.2222277166522437,6.702499866485597,0.04860356066088212 5125,2005-11-30,6.875,6.977499961853027,6.84499979019165,6.869999885559082,5496400.0,-0.0025389806165779794,-3.8181613261201277,0.05714410275693262,69.89898756369867,56.01513784839617,-0.29005517314171136,-0.3312791195228,-0.5755634751543273,-0.4554576394209304,11.329019751513686,0.13250017166137695,0.012251302041836887,0.3097499847412113,-0.10503242800145962,0.7245323974838822,0.10235877836987584,0.5171411911125467,-0.531586901655885,75.0,1.1012663512390048,0.20739120637133532,11,-0.25624990463256836,-0.25750017166137695,-0.6024999618530273,-0.6775000095367432,0.6725001335144034,2,0.05781818736683242,-1.440682897497504,6.892499923706055,-1.5925910227609752,6.7750000953674325,2.272734366194704,6.747499942779541,0.05781818736683242 5126,2005-12-01,6.960000038146973,6.989999771118164,6.800000190734862,6.9000000953674325,7547200.0,0.012363641912287004,2.1666752762689048,11.999713904253113,69.46721255410831,58.09377272636125,-0.29649797868767447,-0.44105832484247554,-0.6367063217833948,-0.5443477973050017,9.944727065972456,0.18999958038330167,0.021139576103051283,0.3961250305175783,-0.012906095330353473,0.8051561563655101,0.19160946759361241,0.6006405934415442,-0.553178253451966,92.59265364174317,19.57109619137742,0.204515562923966,12,-0.2800002098083496,-0.3425002098083496,-0.6637499332427979,-0.7625000476837158,0.632500171661377,3,0.038074693251890945,-3.8181613261201277,6.875,-1.440682897497504,6.892499923706055,-1.5925910227609752,6.7750000953674325,0.038074693251890945 5127,2005-12-02,7.0,7.0875000953674325,6.824999809265138,6.84499979019165,6361200.0,0.0057471209243953325,-1.6923082566115493,2.5833392938035336,69.59183903844706,61.250092085631174,-0.2884475757370346,-0.46388749362401427,-0.6537460822329013,-0.5861287106990893,10.181073047751866,0.2625002861022949,0.06479779838069,0.41012499332427943,-0.04045491146295532,0.8607048981115142,0.18483504093066205,0.6354149457178968,-0.5231968569342147,78.12498137355277,6.6483780516602735,0.22528995239361757,12,-0.27125000953674316,-0.346250057220459,-0.6993749141693115,-0.8025000095367432,0.6050000190734863,4,0.051428590502057725,2.1666752762689048,6.960000038146973,-3.8181613261201277,6.875,-1.440682897497504,6.892499923706055,0.051428590502057725 5128,2005-12-05,7.002500057220459,7.0250000953674325,6.9099998474121085,6.929999828338622,6241200.0,0.0003571510314941406,-1.0444453863434062,0.46774277900320205,68.36517917741824,63.929936805060294,-0.22922266254136936,-0.44572592442128567,-0.628914950709019,-0.5910120364897029,10.799675585260601,0.11500024795532404,0.10442667642619341,0.3850000381469725,-0.0961799206664935,0.8661799969604385,0.14441005874023993,0.625590017553705,-0.44019934083244294,72.79998779296847,4.306628424787462,0.24058997940673277,12,-0.21375012397766113,-0.3475000858306885,-0.7250000238418579,-0.8050000667572021,0.6149997711181632,0,0.05997858948403323,-1.6923082566115493,7.0,2.1666752762689048,6.960000038146973,-3.8181613261201277,6.875,0.05997858948403323 5129,2005-12-06,6.882500171661378,7.0374999046325675,6.872499942779541,7.005000114440918,4706400.0,-0.017136720396788263,-1.315782429018375,-1.6896490489594789,78.53659784702143,68.34544962897982,-0.07344312366437844,-0.30161365367155657,-0.48773403140647176,-0.47471617494879137,11.419936890581758,0.16499996185302646,0.12783773102678708,0.23987514972686874,-0.24156584221371968,0.7213161416674572,-0.000845346243425027,0.4805956456971625,-0.24667154221624354,28.69565505837362,-43.93332800405466,0.24072049597029416,12,-0.05500006675720304,-0.22750020027160733,-0.6050001382827768,-0.685000181198121,0.7424998283386222,1,0.056665435053879776,-1.0444453863434062,7.002500057220459,-1.6923082566115493,7.0,2.1666752762689048,6.960000038146973,0.056665435053879776 5130,2005-12-07,6.922500133514403,6.9650001525878915,6.84499979019165,6.84499979019165,3646800.0,0.005811835939754095,-2.096769827108864,-0.6326561593765665,82.23844835515496,70.93264233572083,-0.07290364480732325,-0.31047337079814863,-0.5054096594903372,-0.5180654918347596,12.423832927913578,0.12000036239624112,0.18005477365919642,0.2500000953674304,-0.22252386824838322,0.722524058983244,0.01373811355952359,0.4862620771753372,-0.22343749884014752,42.608689883253376,-37.22303096007987,0.23626198180790703,12,-0.08625006675720126,-0.2675001621246329,-0.573750138282775,-0.7325000762939444,0.5774998664855966,2,0.062116261472763945,-1.315782429018375,6.882500171661378,-1.0444453863434062,7.002500057220459,-1.6923082566115493,7.0,0.062116261472763945 5131,2005-12-08,6.855000019073486,7.005000114440918,6.789999961853027,6.887499809265138,3466400.0,-0.009750828911381904,-1.6461572771261814,-0.41935027379562323,70.76023457041443,71.92499845033655,0.020678041778892542,-0.2168792743639525,-0.40897813115029713,-0.45430132682768676,13.566835665310235,0.21500015258789062,0.21734976910162374,0.1588749885559082,-0.29963937948952424,0.6173893566013406,-0.07038219546680757,0.388132172578624,-0.10155613990218537,21.848748924111536,-56.15089287423285,0.22925718402271608,12,0.03250002861022949,-0.20000004768371582,-0.4800001382827759,-0.6387500762939453,0.565000057220459,3,0.10102116885690604,-2.096769827108864,6.922500133514403,-1.315782429018375,6.882500171661378,-1.0444453863434062,7.002500057220459,0.10102116885690604 5132,2005-12-09,6.864999771118164,6.9025001525878915,6.752500057220459,6.797500133514403,4084400.0,0.0014587530294463136,1.105258578861938,-2.0769253341549363,75.00000000000011,72.8966501362134,0.03251805533732721,-0.20759419398605772,-0.3913486382907694,-0.46681927522373634,14.372371997306004,0.15000009536743253,0.26750864303114685,0.14987475872039813,-0.30326475546314136,0.6030142729039376,-0.07669499837137117,0.3764445158121674,0.22250032424926847,39.47360495777073,-39.239485903529214,0.22656975709176974,12,0.05500030517578125,-0.20999979972839355,-0.40624988079071045,-0.5649998188018799,0.630000114440918,4,0.10597239081505339,-1.6461572771261814,6.855000019073486,-2.096769827108864,6.922500133514403,-1.315782429018375,6.882500171661378,0.10597239081505339 5133,2005-12-12,6.809999942779541,6.889999866485597,6.795000076293945,6.889999866485597,4440400.0,-0.008011628575723129,1.3749970197648884,-1.1851904179941624,64.13793693116577,71.99960400415877,0.10393454739051489,-0.13676641785817445,-0.3147530416118993,-0.4136451642012702,14.951716963448947,0.09499979019165128,0.27545183770882087,0.08037493228912318,-0.36496721113212427,0.5257170757103706,-0.142296139421501,0.30304600399974735,0.2708001518249521,20.17540924361881,-53.78903501321664,0.22267107171062375,12,0.1100001335144043,-0.1549999713897705,-0.3512500524520874,-0.5099999904632568,0.4549999237060556,0,0.11674010028984827,1.105258578861938,6.864999771118164,-1.6461572771261814,6.855000019073486,-2.096769827108864,6.922500133514403,0.11674010028984827 5134,2005-12-13,6.997499942779541,7.0374999046325675,6.764999866485597,6.827499866485597,5934400.0,0.027533039878921084,1.1800003051757826,-2.1250029802350463,71.1911528579332,72.14317792574039,-0.07499097266164068,-0.30630129912211235,-0.48053168350997844,-0.6022184558771375,15.731425274831084,0.2725000381469709,0.28129009972165697,0.24649994373321515,-0.20753571561775797,0.7005356030841883,0.019482114057728595,0.4735177734087017,0.07673415107727166,85.96491815127652,14.338636985543758,0.2270178296754865,12,-0.0774998664855957,-0.3424999713897705,-0.505000114440918,-0.6974999904632568,0.1399998664855966,1,0.08860305689588976,1.3749970197648884,6.809999942779541,1.105258578861938,6.864999771118164,-1.6461572771261814,6.855000019073486,0.08860305689588976 5135,2005-12-14,7.132500171661378,7.255000114440918,6.997499942779541,6.997499942779541,6318800.0,0.01929263736845588,-2.814810890235804,0.7941186370317275,72.6315995530781,72.49477648118147,-0.189557567873468,-0.3958325113075398,-0.5920357824279501,-0.7372384290743925,17.10835871338271,0.25750017166137695,0.28380659088571125,0.3397501707077035,-0.09170362758808892,0.771203969003496,0.12402327155980775,0.5554770698555993,-0.38000011444091886,75.62190471039162,6.873782670897555,0.21572689914789608,12,-0.12875008583068936,-0.39375019073486417,-0.57812523841858,-0.8325002193450937,0.14999961853027255,2,0.0690500969485297,1.1800003051757826,6.997499942779541,1.3749970197648884,6.809999942779541,1.105258578861938,6.864999771118164,0.0690500969485297 5136,2005-12-15,7.057499885559082,7.199999809265138,6.9650001525878915,7.1875,2760400.0,-0.010515286967714976,2.032258858419078,-0.9629621780471546,65.81632330337209,72.07527473283982,-0.11093889213961639,-0.2719659905774128,-0.4942488081555432,-0.6626942107405664,18.45350862545918,0.2349996566772461,0.2657548308008968,0.22487490177154523,-0.14181547441417752,0.591565277957268,0.041529713678683855,0.4082200898644066,-0.2949498271942135,60.696476339864816,-4.46644962029724,0.1833451880928612,12,-0.053749799728393555,-0.31874990463256836,-0.5031249523162842,-0.7574999332427979,0.17500019073486328,3,0.06269927334272474,-2.814810890235804,7.132500171661378,1.1800003051757826,6.997499942779541,1.3749970197648884,6.809999942779541,0.06269927334272474 5137,2005-12-16,7.065000057220459,7.172500133514403,7.050000190734862,7.122499942779541,8578800.0,0.001062723596598758,-1.8000108991825046,0.4423064226240693,65.10416407965961,71.71293972197775,-0.12097051463381536,-0.24766540046945007,-0.4856588560217112,-0.6710106473689592,20.08417257762445,0.12249994277954102,0.25391248019324664,0.20412507057189977,-0.1410952995106456,0.5493454406544451,0.03151488553062709,0.37673525561317245,-0.2926009977340698,61.22449773989026,-1.705622693658995,0.17261018504127273,12,-0.06124997138977051,-0.3125,-0.5100001096725464,-0.7650001049041748,0.17499971389770508,4,0.05024770222198005,2.032258858419078,7.057499885559082,-2.814810890235804,7.132500171661378,1.1800003051757826,6.997499942779541,0.05024770222198005 5138,2005-12-19,7.09499979019165,7.21750020980835,7.050000190734862,7.125,5286000.0,0.00424624667066098,-1.7916807400548895,0.5217438176902791,61.604577637018984,69.83160414308858,-0.1525070487514375,-0.2395409352343698,-0.505658086842991,-0.7009020435104549,21.443869178476717,0.16750001907348722,0.23747989952089643,0.20212481021881068,-0.10073562631402755,0.5049852467516489,0.05069459195239112,0.35355502848523024,-0.3129487096061707,67.3468891256854,7.099760228689107,0.1514302182664192,12,-0.09124970436096191,-0.3424997329711914,-0.4943748712539673,-0.7949998378753662,0.23000001907348722,0,0.056377745904997,-1.8000108991825046,7.065000057220459,2.032258858419078,7.057499885559082,-2.814810890235804,7.132500171661378,0.056377745904997 5139,2005-12-20,7.184999942779541,7.202499866485597,7.0349998474121085,7.139999866485597,2618800.0,0.012685011310685335,3.187504470352573,-1.4999920527695803,66.40211039509865,68.07201103641566,-0.21801131180907873,-0.2992012238505204,-0.5855340612734725,-0.7899899890305928,22.76965235197063,0.1675000190734881,0.2195029462488831,0.2631249666213993,-0.03470441381297995,0.5609543470557785,0.11421027640420967,0.4120396568385889,-0.3934898815169525,75.86200659679623,16.758893908553745,0.1489146902171897,12,-0.18124985694885254,-0.43249988555908203,-0.5718750953674316,-0.8849999904632568,0.019999980926513672,1,0.011134297055416242,-1.7916807400548895,7.09499979019165,-1.8000108991825046,7.065000057220459,2.032258858419078,7.057499885559082,0.011134297055416242 5140,2005-12-21,7.142499923706055,7.269999980926514,7.082499980926514,7.172500133514403,2884800.0,-0.0059151036063954665,-1.4999984105438164,-0.6666701987877695,60.110795274425705,66.88874000352801,-0.15759532582779556,-0.2267832497202793,-0.5308577380693826,-0.7481329269856705,24.209796051572223,0.1875,0.2027720435863971,0.19424993991851824,-0.08178448575690922,0.4702843655939457,0.05623272708080407,0.3322671527562324,-0.34172006137989985,58.19667902274893,3.192218751783706,0.13801721283771382,12,-0.13124990463256836,-0.38249993324279785,-0.5293750762939453,-0.8424999713897705,-0.017499923706054688,2,-0.0007000510317572983,3.187504470352573,7.184999942779541,-1.7916807400548895,7.09499979019165,-1.8000108991825046,7.065000057220459,-0.0007000510317572983 5141,2005-12-22,7.357500076293945,7.385000228881836,7.144999980926514,7.167500019073486,5828000.0,0.030101526760161645,-1.0425541412776387,-6.333290948104773,66.58932540065373,65.95422060360065,-0.3283492761754294,-0.4112831062952722,-0.7284337823742613,-0.9626920237719778,25.475429134271383,0.24250030517578125,0.19108338131182379,0.3765000820159914,0.06953959284911182,0.683460571182871,0.2230198374325516,0.5299803265994312,-0.5379514092237763,92.14282210996127,38.40799303149916,0.15348024458343998,12,-0.2825000286102295,-0.5399999618530273,-0.7762502431869507,-1.0575001239776611,-0.22499990463256747,3,-0.010193718698549237,-1.4999984105438164,7.142499923706055,3.187504470352573,7.184999942779541,-1.7916807400548895,7.09499979019165,-0.010193718698549237 5142,2005-12-23,7.40500020980835,7.432499885559082,7.360000133514403,7.394999980926514,2936400.0,0.006456015361447465,1.2307760024649246,0.05263276773770953,67.92873060685952,66.37541990089994,-0.32541589288704387,-0.42899409397451027,-0.758726926856049,-1.0079535294477422,26.66702822689867,0.07499980926513672,0.17373482233170456,0.3911252021789551,0.05047378203054276,0.7317766223273674,0.22079949210474936,0.5614509122531608,-0.5515244490294808,93.08184324234843,40.033622651192275,0.17032571007420602,12,-0.30625033378601074,-0.5587501525878906,-0.9000003337860107,-1.1050002574920654,-0.4375,4,-0.02329508826831872,-1.0425541412776387,7.357500076293945,-1.4999984105438164,7.142499923706055,3.187504470352573,7.184999942779541,-0.02329508826831872 5143,2005-12-27,7.204999923706055,7.434999942779541,7.197500228881836,7.380000114440918,3632800.0,-0.027008815723919,-1.5000025096747964,-17.499618539004388,63.409543953649454,65.51079668931287,-0.0709540568077287,-0.2056724967428405,-0.5451008038844805,-0.8070544743489556,27.06576953096399,0.23749971389770508,0.17699814992298535,0.169624924659729,-0.16169734489919207,0.5009471942186501,0.003963789880268465,0.33528605943918954,-0.3052022329447688,42.50000894069471,-13.065662043364043,0.16566113477946046,12,-0.004999876022338867,-0.30250000953674316,-0.6950000524520874,-0.9049999713897705,-0.4099998474121094,1,0.004857716555548119,1.2307760024649246,7.40500020980835,-1.0425541412776387,7.357500076293945,-1.4999984105438164,7.142499923706055,0.004857716555548119 5144,2005-12-28,7.227499961853027,7.322500228881836,7.195000171661378,7.202499866485597,3058000.0,0.003122836694687825,-5.375084937712583,-0.14285753211153654,62.86918133358983,64.42608355381418,-0.06414289669399675,-0.21269324548373536,-0.5519819086050868,-0.82659971876177,27.1250514338622,0.1275000572204581,0.1785261843301944,0.17537496089935267,-0.1593884537067538,0.5101383755054592,0.007993253596299432,0.3427566682024059,-0.27418204588991557,41.1347508136669,-15.406060512257284,0.16738170730305335,12,-0.027499914169311523,-0.3250000476837158,-0.7137501239776611,-0.9275000095367432,-0.4400000572204599,2,0.013490120778514969,-1.5000025096747964,7.204999923706055,1.2307760024649246,7.40500020980835,-1.0425541412776387,7.357500076293945,0.013490120778514969 5145,2005-12-29,7.272500038146973,7.3400001525878915,7.164999961853027,7.2125000953674325,4106400.0,0.006226229890205159,-1.2580639207036375,2.3999885559519085,67.956976809529,64.66393394338716,-0.09744269588899179,-0.23862093701349174,-0.5798733602749966,-0.8693911960042211,27.021642299484768,0.17500019073486417,0.2006074418003223,0.20050003528595006,-0.13717238769316342,0.5381724582650635,0.031663823796393764,0.36933624677550636,-0.2710139195022183,43.96554275585605,-16.262833107060068,0.1688362114895566,12,-0.03750014305114746,-0.3100001811981201,-0.755000114440918,-0.9725000858306885,-0.44500017166137606,3,-0.009281555735559222,-5.375084937712583,7.227499961853027,-1.5000025096747964,7.204999923706055,1.2307760024649246,7.40500020980835,-0.009281555735559222 5146,2005-12-30,7.2249999046325675,7.327499866485597,7.207499980926514,7.227499961853027,2200800.0,-0.006531472432485308,-5.400010172551959,-0.04166766007837573,64.99999006590274,64.65235905296973,-0.02646734050173105,-0.1794502543464187,-0.5223949576433657,-0.8209341990588195,27.211629923804644,0.11999988555908292,0.19883685638708304,0.1397499084472651,-0.2002071759269599,0.4797069928214901,-0.03022863373984741,0.3097284506343776,-0.1801624035743341,22.222202599292185,-38.9530663423229,0.16997854218711236,12,0.009999990463257724,-0.22374987602233798,-0.697499990463256,-0.9249999523162833,-0.4099998474121085,4,-0.01384081743287624,-1.2580639207036375,7.272500038146973,-5.375084937712583,7.227499961853027,-1.5000025096747964,7.204999923706055,-0.01384081743287624 5147,2006-01-03,7.360000133514403,7.414999961853027,7.057499885559082,7.1875,9282000.0,0.01868515303305074,1.5309758711779153,-68.99847415599268,71.48435491838264,65.75011208423236,-0.1287618536519135,-0.3015583792962042,-0.6409679747154717,-0.955659795104908,26.635721559711474,0.3575000762939453,0.18804352278429448,0.2567501306533808,-0.10181468770573598,0.6153149490124976,0.07746772147382242,0.4360325398329392,0.0749998092651376,80.1325038683801,13.20216143669569,0.17928240917955862,1,-0.1250002384185782,-0.3500001430511466,-0.8093751668930045,-1.0600001811981192,-0.47499990463256747,1,-0.030910320343213615,-5.400010172551959,7.2249999046325675,-1.2580639207036375,7.272500038146973,-5.375084937712583,7.227499961853027,-0.030910320343213615 5148,2006-01-04,7.422500133514403,7.542500019073486,7.3125,7.382500171661378,11060000.0,0.008491847672040143,-1.5555514347475947,0.2318836573519849,68.39825052617144,65.97190543212933,-0.156363793868751,-0.3488662545109209,-0.688071280639539,-1.016800416780673,26.25910819256061,0.23000001907348633,0.19283234024408902,0.298250126838683,-0.08389108535073309,0.6803913390280991,0.10717952074397452,0.4893207329333915,-0.3650002479553214,75.25776236605532,10.291707124276485,0.19107060609470813,1,-0.12250018119811923,-0.30750012397766024,-0.860000252723693,-1.1225001811981192,-0.5875000953674308,2,-0.06130008966272937,1.5309758711779153,7.360000133514403,-5.400010172551959,7.2249999046325675,-1.2580639207036375,7.272500038146973,-0.06130008966272937 5149,2006-01-05,7.272500038146973,7.505000114440918,7.195000171661378,7.482500076293945,7875600.0,-0.020208837004952462,1.4313710090617648,-5.2500059604703955,55.98289257198699,65.51324957630281,0.00821763793120045,-0.1772373079065206,-0.5286133789531551,-0.8664590531767944,25.857602370628896,0.3099999427795401,0.19624891499981523,0.12875003814697283,-0.24105265407043586,0.4985527303643815,-0.05615130796173151,0.3136513842556772,-0.21500015258789062,44.329916165168484,-18.49146824659597,0.1849013461087044,1,0.027499914169311523,-0.125,-0.6856250762939453,-0.9725000858306885,-0.49499988555908114,3,-0.06565829623215702,-1.5555514347475947,7.422500133514403,1.5309758711779153,7.360000133514403,-5.400010172551959,7.2249999046325675,-0.06565829623215702 5150,2006-01-06,7.352499961853027,7.375,7.21999979019165,7.369999885559082,7337600.0,0.01100033321229632,10.272679983354141,0.08333295489121303,62.55318250954891,65.06478925506894,-0.04342804491627117,-0.2354422301971768,-0.5954518441585286,-0.9444914340470048,25.63241053122788,0.1550002098083496,0.20633994330327354,0.18724997043609637,-0.17836751693750674,0.5528674578096995,0.004441226749294813,0.3700587141228979,-0.28530007362365684,60.82474125446482,-2.1718471719197296,0.18280874368680175,1,-0.052500009536743164,-0.2049999237060547,-0.7425000667572021,-1.0525000095367432,-0.5900001525878897,4,-0.07684461885778304,1.4313710090617648,7.272500038146973,-1.5555514347475947,7.422500133514403,1.5309758711779153,7.360000133514403,-0.07684461885778304 5151,2006-01-09,7.547500133514403,7.572500228881836,7.295000076293945,7.295000076293945,7526800.0,0.026521614780427694,-1.1980205124912422,-14.428637602179785,67.70640994592232,65.04008695940925,-0.23316185855151605,-0.3962161707877554,-0.7713682951942218,-1.1324582218940762,26.127492915950885,0.2775001525878906,0.2093323988924638,0.34762513637542636,-0.025369573328267947,0.7206198460791207,0.16112778152357876,0.534122491227274,-0.4707942426681502,95.14561578616953,30.606086365464947,0.18649735485184724,1,-0.23250007629394442,-0.38499999046325595,-0.9293751716613761,-1.2475001811981192,-0.6624999046325675,0,-0.09539586012482082,10.272679983354141,7.352499961853027,1.4313710090617648,7.272500038146973,-1.5555514347475947,7.422500133514403,-0.09539586012482082 5152,2006-01-10,7.59250020980835,7.59250020980835,7.482500076293945,7.482500076293945,4575200.0,0.005962249155071264,1.0,0.43564399440259555,68.0580719530052,65.55659007044878,-0.27800303285934813,-0.40466669727297333,-0.7889535585978535,-1.1711696135760628,26.944369546055725,0.1100001335144043,0.22646831361551545,0.35625019073486364,-0.021107464595889525,0.7336078460656168,0.16757136306948706,0.5449290184002402,-0.49596254544067264,100.0,34.33607792450606,0.18867882766537641,1,-0.2675001621246338,-0.4200000762939453,-0.9437503814697266,-1.2925002574920654,-0.7074999809265137,1,-0.10240370511725227,-1.1980205124912422,7.547500133514403,10.272679983354141,7.352499961853027,1.4313710090617648,7.272500038146973,-0.10240370511725227 5153,2006-01-11,7.605000019073486,7.667500019073486,7.422500133514403,7.579999923706055,5841600.0,0.001646336374016677,2.2666630638993293,0.22727331839245385,66.1538348677695,65.92155157424652,-0.2545662173626928,-0.3737137987577821,-0.7813875523177689,-1.1735717639692176,27.920270835785825,0.24499988555908292,0.21832547056734697,0.32899999618530273,-0.026136887452087976,0.6841368798226934,0.15143155436660738,0.5065684380039981,-0.47870460197936904,86.7724825008275,21.473288554535017,0.17756844181869524,1,-0.24250006675720215,-0.39499998092651367,-0.9137500524520874,-1.2687499523162842,-0.8025002479553223,2,-0.09467452838736057,1.0,7.59250020980835,-1.1980205124912422,7.547500133514403,10.272679983354141,7.352499961853027,-0.09467452838736057 5154,2006-01-12,7.617499828338622,7.760000228881836,7.5900001525878915,7.5999999046325675,4055600.0,0.0016436304054945339,-8.06680908420518,0.6999942779759294,68.70076988493963,66.00419524929215,-0.23012707502072605,-0.3556158019975548,-0.7826115947745427,-1.1755991288405285,28.33848362352347,0.17000007629394442,0.2040561255757245,0.3104998111724848,-0.050469733735018174,0.6714693560799878,0.13001503871873332,0.4909845836262363,-0.44790804308615506,73.61105837453393,7.107202330771386,0.18048477245375172,1,-0.20874977111816317,-0.3612496852874747,-0.895624876022338,-1.28124976158142,-0.9400000572204581,3,-0.102723965582591,2.2666630638993293,7.605000019073486,1.0,7.59250020980835,-1.1980205124912422,7.547500133514403,-0.102723965582591 5155,2006-01-13,7.625,7.732500076293945,7.5974998474121085,7.65749979019165,4558400.0,0.000984597549116506,-2.0857161541353575,-1.8571389645776566,62.588220404931995,65.73622084251761,-0.20379830706912294,-0.3418543556639557,-0.780289445218779,-1.1727962673217949,27.891695838655963,0.13500022888183683,0.2107309599927465,0.2933749914169308,-0.0842815770547114,0.671031559888573,0.10454670718110926,0.48220327565275234,-0.3963673703845956,70.96770224041609,7.3886346289012295,0.18882828423582126,1,-0.21624994277954102,-0.36874985694885254,-0.8837499618530273,-1.2887499332427979,-0.5774998664855966,4,-0.1111475209720798,-8.06680908420518,7.617499828338622,2.2666630638993293,7.605000019073486,1.0,7.59250020980835,-0.1111475209720798 5156,2006-01-17,7.5,7.6500000953674325,7.4025001525878915,7.567500114440918,5515600.0,-0.016393442622950838,1.1290310672124664,2.076940006162243,54.16665446689435,63.812031903463364,-0.03988118485158676,-0.1918393026293268,-0.6522781656308947,-1.037836080731461,27.18462489052762,0.24749994277954102,0.21559674747413293,0.1462499856948849,-0.2152910244908739,0.5077909958806437,-0.0345205193979945,0.3270204907877643,-0.21823061045795278,27.27267877054716,-31.228867720404644,0.18077050509287937,1,-0.022499799728393555,-0.24374985694885254,-0.7543749809265137,-1.1637499332427979,-0.5199999809265137,1,-0.09833335876464833,-2.0857161541353575,7.625,-8.06680908420518,7.617499828338622,2.2666630638993293,7.605000019073486,-0.09833335876464833 5157,2006-01-18,7.420000076293945,7.7249999046325675,6.789999961853027,7.46750020980835,6179200.0,-0.01066665649414067,2.324447059162621,0.7037044886195057,60.53921843619922,62.93880611568868,0.05534488038840557,-0.08841300348109993,-0.5537737318863165,-0.9482799670926827,26.601081878142107,0.9349999427795401,0.2094053260110007,0.04850006103515625,-0.287292110604632,0.3842922326749445,-0.11939602478473788,0.21639614685505038,0.3400001525878906,64.9484475267889,4.240112262059682,0.1678960858198939,1,-0.14499998092651367,-0.16374993324279785,-0.6487500667572021,-1.0837500095367432,-0.3949999809265128,2,-0.07210240457023354,1.1290310672124664,7.5,-2.0857161541353575,7.625,-8.06680908420518,7.617499828338622,-0.07210240457023354 5158,2006-01-19,7.494999885559082,7.572500228881836,7.375,7.4124999046325675,3255200.0,0.010107790902152747,-1.5079427552444589,-1.7368368217638093,62.47085625263427,63.65969096909393,-0.00926348428956203,-0.13903784995709323,-0.6080488594686155,-1.0133900361789516,25.80388160593713,0.19750022888183594,0.21344152685574436,0.10349986553192103,-0.20984966411810646,0.4168493951819485,-0.053174899293092714,0.2601746303569348,0.24560033798217784,72.68038449778246,9.103847417629225,0.15667476482501383,1,-0.2199997901916504,-0.2324998378753662,-0.7074998617172241,-1.1587498188018799,-0.3775000572204599,3,-0.08138754716361729,2.324447059162621,7.420000076293945,1.1290310672124664,7.5,-2.0857161541353575,7.625,-0.08138754716361729 5159,2006-01-20,7.264999866485597,7.59250020980835,7.210000038146973,7.497499942779541,6673600.0,-0.03068712776322191,-1.2335793861395512,-2.8181833945033254,49.701782479621166,62.23175763243528,0.245363327374438,0.10251906869643879,-0.35731283634908806,-0.7742183842381358,25.27534800052106,0.38250017166137695,0.1906598835345985,-0.13050014972686697,-0.4346582333747282,0.17365793392099427,-0.2825791915507976,0.02157889209706365,0.4600000381469709,50.397861746078895,-15.01246328044828,0.15207904182393056,1,0.01000022888183505,-0.002499818801880771,-0.4774998426437387,-0.9287497997283944,-0.1849999427795419,4,-0.06366140452403946,-1.5079427552444589,7.494999885559082,2.324447059162621,7.420000076293945,1.1290310672124664,7.5,-0.06366140452403946 5160,2006-01-23,7.137499809265138,7.3375000953674325,7.119999885559082,7.257500171661378,5304800.0,-0.017549904964022534,-1.8064505212899604,0.5161304215854389,46.7289686307128,59.900930819634226,0.37901594114235326,0.24203456097191278,-0.20835770990473623,-0.6384344936337696,24.531790297734887,0.2175002098083505,0.16682565411243733,-0.2577502012252797,-0.5627908280963494,0.04729042564579,-0.410270514660815,-0.1052298877897444,0.5688000965118389,37.165761355992494,-32.31514572463674,0.15252031343553485,1,0.13750028610229403,0.13750028610229403,-0.3499997854232797,-0.7337498664855966,0.017500400543212002,0,-0.06444834331902194,-1.2335793861395512,7.264999866485597,-1.5079427552444589,7.494999885559082,2.324447059162621,7.420000076293945,-0.06444834331902194 5161,2006-01-24,7.28249979019165,7.320000171661378,7.127500057220459,7.127500057220459,10275200.0,0.02031523429791049,-1.48387672353858,-1.2916605406522317,47.124291202273845,57.57495518066408,0.21509173439715834,0.09605230313807134,-0.3316290442566405,-0.7733851025950251,23.308110434750922,0.19250011444091886,0.1752805139133473,-0.10900020599365234,-0.41781552355035156,0.19981511156304688,-0.2634078647720015,0.04540745278469682,0.40547411670684674,52.67378165548696,-14.821142913326753,0.15440765877834958,1,-0.00749969482421875,-0.00749969482421875,-0.4112497568130493,-0.6712496280670166,-0.17499971389770508,1,-0.03226909213148943,-1.8064505212899604,7.137499809265138,-1.2335793861395512,7.264999866485597,-1.5079427552444589,7.494999885559082,-0.03226909213148943 5162,2006-01-25,7.232500076293945,7.34499979019165,7.1624999046325675,7.242499828338622,4600400.0,-0.006865735027558384,-1.433330260384695,-0.06451464046415759,42.883890649595315,54.98940582308917,0.23317611666455562,0.13962475683159248,-0.2633380728888719,-0.7143630110735124,21.798402814908375,0.18249988555908292,0.16758955127028763,-0.15037491321563756,-0.4671360487415068,0.1663862223102317,-0.3087554809785722,0.00800565454729707,0.4375143517036424,23.809547837582816,-40.939395316004266,0.1583805677629344,1,0.04250001907348633,0.04250001907348633,-0.36125004291534424,-0.6212499141693115,-0.1424999237060538,2,-0.03491186374792876,-1.48387672353858,7.28249979019165,-1.8064505212899604,7.137499809265138,-1.2335793861395512,7.264999866485597,-0.03491186374792876 5163,2006-01-26,7.239999771118164,7.369999885559082,7.1599998474121085,7.309999942779541,5126400.0,0.0010369436218604644,1.2105260516138516,7.000190739593393,48.63730440665821,52.7601318810579,0.18825310006359164,0.1421707756724313,-0.2532105593480498,-0.7105096410509333,21.46964601128859,0.21000003814697354,0.13264706738044563,-0.14462521076202428,-0.45761292539669807,0.1683625038726495,-0.3011190680793616,0.011868646555313056,0.4124143675565328,25.39678374818979,-40.202736202474625,0.1564938573173371,1,0.021250247955322266,0.03500032424926758,-0.36187469959259033,-0.6287496089935303,-0.20499992370605558,3,-0.029696088749672223,-1.433330260384695,7.232500076293945,-1.48387672353858,7.28249979019165,-1.8064505212899604,7.137499809265138,-0.029696088749672223 5164,2006-01-27,7.324999809265138,7.477499961853027,7.235000133514403,7.235000133514403,5712000.0,0.011740337131785017,-4.388904489173021,-1.285706500636942,48.851767464196406,51.23385933208728,0.06414401795171454,0.06835426172170411,-0.3208441486129887,-0.784185770059108,20.925195954327734,0.24249982833862394,0.0927920192083187,-0.06450016498565603,-0.37013420775118,0.24113387777986794,-0.217317186368418,0.08831685639710596,0.31016604587312546,57.34262376422533,-8.494840031835217,0.15281702138276199,1,-0.06749987602233976,-0.049999713897705966,-0.4468747377395639,-0.6224997043609628,-0.2649998664855966,4,-0.0283276431849262,1.2105260516138516,7.239999771118164,-1.433330260384695,7.232500076293945,-1.48387672353858,7.28249979019165,-0.0283276431849262 5165,2006-01-30,7.204999923706055,7.429999828338622,7.195000171661378,7.355000019073486,3592400.0,-0.016382237362968843,-1.7647083572921276,-1.6666737309462802,34.74385219351667,49.07577019060087,0.13220426709586164,0.19292951975392647,-0.1757293300415581,-0.6552011871571146,20.6381330796435,0.23499965667724432,0.05073862841366861,-0.18112504482269287,-0.49361294565522407,0.13136285600983832,-0.33736899523895847,-0.024881094406427273,0.41326261356650384,22.142825029325493,-38.33551827629388,0.1562439504162654,1,0.052500009536743164,0.07000017166137695,-0.32687485218048096,-0.47749996185302734,-0.15749979019165128,0,-0.01734906333429953,-4.388904489173021,7.324999809265138,1.2105260516138516,7.239999771118164,-1.433330260384695,7.232500076293945,-0.01734906333429953 5166,2006-01-31,7.125,7.227499961853027,7.072500228881836,7.227499961853027,9212800.0,-0.01110338994492377,2.0243861591566725,0.6833326445689871,29.805586188969414,45.660922163130905,0.17144576263090539,0.2793774010592598,-0.06981734494639102,-0.5669498087951652,20.493633133136324,0.1549997329711914,-0.0014742808694547804,-0.25612497329711914,-0.582365515073854,0.07011556847961575,-0.41924524418548614,-0.09300470240875214,0.4766972857641676,12.96291499577322,-40.759903983912096,0.16312027088836742,1,0.20750021934509277,0.15000009536743164,-0.23937499523162842,-0.3900001049041748,-0.22499990463256747,1,0.004210555762575341,-1.7647083572921276,7.204999923706055,-4.388904489173021,7.324999809265138,1.2105260516138516,7.239999771118164,0.004210555762575341 5167,2006-02-01,7.132500171661378,7.170000076293945,7.0625,7.072500228881836,6260800.0,0.0010526556717722624,-1.687488451657895,-0.5853655132630647,29.501076970052594,41.99761335395516,0.1328450494415776,0.26768391114942514,-0.05852114568044442,-0.5651131142612469,21.478244417407367,0.10750007629394531,-0.04551894170689419,-0.2372498035430901,-0.5819346952522393,0.10743508816605907,-0.40959224939766514,-0.06490735768851508,0.4529631676245671,16.867512794174296,-31.324985968814026,0.17234244585457473,2,0.19499993324279696,0.1424999237060538,-0.18625009059906095,-0.3400001525878915,-0.1700000762939453,2,-0.003505095655905066,2.0243861591566725,7.125,-1.7647083572921276,7.204999923706055,-4.388904489173021,7.324999809265138,-0.003505095655905066 5168,2006-02-02,6.96750020980835,7.172500133514403,6.820000171661378,7.067500114440918,15838000.0,-0.023133537733178167,1.274193722053109,-1.666666666666642,25.095787680567994,39.263613931838144,0.2404345061296853,0.41829484403386985,0.12519612248679124,-0.3920800622582714,22.133718666558014,0.35249996185302557,-0.0773681738290124,-0.3794997692108151,-0.766936012454849,0.007936474033218843,-0.573217890832832,-0.18578164758879812,0.6020538619289368,22.433473036391103,-21.61248987360914,0.1937181216220168,2,0.18124985694885254,0.30749988555908203,0.004999756813049316,-0.15125036239624023,-0.002500057220458096,3,0.017581620249841556,-1.687488451657895,7.132500171661378,2.0243861591566725,7.125,-1.7647083572921276,7.204999923706055,0.017581620249841556 5169,2006-02-03,6.795000076293945,6.96999979019165,6.764999866485597,6.894999980926514,6011600.0,-0.024757822507356475,-1.5624938532834816,1.0,21.768696891020312,36.490250405205636,0.3791227986577743,0.5830826292391631,0.3099593147629296,-0.21139058057118643,23.662206771353155,0.2049999237060538,-0.11850031204897604,-0.528124904632568,-0.9871308885382248,-0.06911892072691117,-0.7576278965853964,-0.2986219126797396,0.7589629132456563,4.511310004402556,-34.636772553793556,0.22950299195282833,2,0.3262498378753662,0.4674999713897705,0.25624990463256836,0.03249979019165039,0.21000003814697266,4,0.03532005421978757,1.274193722053109,6.96750020980835,-1.687488451657895,7.132500171661378,2.0243861591566725,7.125,0.03532005421978757 5170,2006-02-06,6.7874999046325675,6.84499979019165,6.735000133514403,6.78249979019165,5916000.0,-0.0011037780098847039,-1.200005722078619,-0.0500011920940235,23.659875539284542,33.88309310931794,0.37074185586605246,0.5755951688754681,0.3295658590251973,-0.1950228486495531,25.30394972809038,0.10999965667724698,-0.17325432401884555,-0.5073750734329234,-1.0246210034585195,0.009870856592672617,-0.7659980384457219,-0.24875210842012496,0.7349045599848738,10.659855719191691,-28.751513659901867,0.25862296501279813,2,0.31875014305114835,0.46000027656555265,0.2637500762939462,0.03999996185302823,0.2625002861022949,0,0.040147335834360476,-1.5624938532834816,6.795000076293945,1.274193722053109,6.96750020980835,-1.687488451657895,7.132500171661378,0.040147335834360476 5171,2006-02-07,6.827499866485597,6.8499999046325675,6.75,6.767499923706055,3830800.0,0.005893180466305159,-1.1052657996576616,11.9997139042556,27.428555235565028,32.165833618870124,0.2898986733946298,0.5047686399775531,0.2995658588312944,-0.22563304087881608,26.050322070736993,0.09999990463256747,-0.1966644022339974,-0.4313750982284539,-0.9741808557010927,0.11143065924418494,-0.7027779769647733,-0.15997221949213447,0.6476603382656627,21.142796107701297,-14.417087780728377,0.2714028787363194,2,0.27875018119811923,0.4200003147125235,0.2712500095367423,-8.881784197001252e-16,0.125,1,0.032222668814499755,-1.200005722078619,6.7874999046325675,-1.5624938532834816,6.795000076293945,1.274193722053109,6.96750020980835,0.032222668814499755 5172,2006-02-08,6.815000057220459,6.864999771118164,6.7775001525878915,6.8400001525878915,2616800.0,-0.0018308032968987753,1.3333439298089218,-0.4166686534900626,22.799996490477298,29.295021628183363,0.2647940007324152,0.4806781304003014,0.32067584951757766,-0.20396032607422487,26.71080278897241,0.08749961853027255,-0.2077486713259571,-0.4049998998641966,-0.9584626327160732,0.14846283298768004,-0.6817312662901349,-0.12826853343825828,0.6157505432565893,18.285696847098418,-12.0590805167697,0.27673136642593815,2,0.29124999046325684,0.43250012397766113,0.30312490463256836,0.012499809265136719,0.04999971389770508,2,0.012472492653454514,-1.1052657996576616,6.827499866485597,-1.200005722078619,6.7874999046325675,-1.5624938532834816,6.795000076293945,0.012472492653454514 5173,2006-02-09,6.885000228881836,6.960000038146973,6.792500019073486,6.8474998474121085,4835200.0,0.01027148511718834,-1.2711861119193095,-1.5000095367067667,32.56881877776544,27.485805107468813,0.15549324317522117,0.37310074796026793,0.259390242927493,-0.26372857169520003,26.84659716847898,0.16750001907348633,-0.23060348152691024,-0.2989997386932375,-0.8405578260449342,0.24255834865845927,-0.5697787823690854,-0.028220695017389552,0.5040053435774539,63.82992106811693,34.53370375176289,0.27077904367584815,2,0.19749975204467685,0.3624999523162842,0.23749971389770508,-0.057500362396240234,0.0924997329711914,3,0.01125633462733866,1.3333439298089218,6.815000057220459,-1.1052657996576616,6.827499866485597,-1.200005722078619,6.7874999046325675,0.01125633462733866 5174,2006-02-10,6.835000038146973,6.864999771118164,6.764999866485597,6.7775001525878915,6174800.0,-0.00726219158644581,-1.4242266611180776,1.533314683891909,35.06173688379681,27.52112562861105,0.1437994873723305,0.38100664582618204,0.31391571740737145,-0.20192693856449928,26.645075793030028,0.12000036239623935,-0.2464688215836608,-0.3098749399185179,-0.8322920035477983,0.21254212371076253,-0.5710834717331581,-0.04866640810387768,0.514765207975624,44.4444208969207,15.476770530389683,0.26120853181464004,2,0.14625000953674316,0.41250014305114746,0.372499942779541,0.0462498664855957,0.14750003814697266,4,0.019019767917391794,-1.2711861119193095,6.885000228881836,1.3333439298089218,6.815000057220459,-1.1052657996576616,6.827499866485597,0.019019767917391794 5175,2006-02-13,6.7775001525878915,6.8375000953674325,6.7150001525878915,6.792500019073486,4451200.0,-0.008412565506681347,1.3333318195648127,-0.2608677624268043,22.702713848644336,26.73191759079715,0.15006195542939604,0.39184879835962416,0.3759301957250658,-0.13016566134940977,26.497968284940765,0.12249994277954102,-0.2768284299993633,-0.3249998331069941,-0.820218970332089,0.17021930411810082,-0.572609401719542,-0.07739026449444619,0.5353791867782132,25.51021599760228,-0.43981695322319325,0.24760956861254751,2,0.16624999046325595,0.46000003814697177,0.4462498426437369,0.10374975204467685,0.2649998664855948,0,0.033566943080946876,-1.4242266611180776,6.835000038146973,-1.2711861119193095,6.885000228881836,1.3333439298089218,6.815000057220459,0.033566943080946876 5176,2006-02-14,6.762499809265138,6.84499979019165,6.704999923706055,6.802499771118164,4417600.0,-0.0022132560656640266,1.2399978637695312,2.6666878596179897,23.595500802050736,26.075742461019168,0.1209536481490101,0.36761222171937913,0.3926236831061134,-0.10092620574138689,27.723010882526257,0.1399998664855957,-0.31814665050503876,-0.30312516689300484,-0.7833220569801185,0.1770717231941088,-0.5432236119365621,-0.06302672184944758,0.5025491951587098,22.548964609349344,-3.520145996582219,0.24009844504355685,2,0.17625021934509189,0.4700002670288077,0.4612501859664908,0.11875009536743075,0.41499996185302646,1,0.04251392082493344,1.3333318195648127,6.7775001525878915,-1.4242266611180776,6.835000038146973,-1.2711861119193095,6.885000228881836,0.04251392082493344 5177,2006-02-15,6.885000228881836,6.920000076293945,6.737500190734862,6.7750000953674325,3295600.0,0.018114665149248976,1.02777844005225,-2.750005960470201,32.33835000284688,26.880471607939043,-0.04508820484337761,0.21394495441500627,0.2719852664749034,-0.20924873005282763,28.35581771756839,0.18249988555908292,-0.33159299868058945,-0.15387475490570068,-0.6099519295454794,0.302202419734078,-0.38191334222559004,0.07416383241418867,0.32404386747023217,70.58832329170828,42.59863822044128,0.22803858731988935,2,-0.0475003719329834,0.3474998474121094,0.3537498712539673,0.011249780654907227,0.3474998474121094,2,0.009803868607092703,1.2399978637695312,6.762499809265138,1.3333318195648127,6.7775001525878915,-1.4242266611180776,6.835000038146973,0.009803868607092703 5178,2006-02-16,6.885000228881836,6.9099998474121085,6.809999942779541,6.894999980926514,3261200.0,0.0,4.000059605412349,-0.09090672643018535,26.08700609832586,27.360283742084103,-0.06484014809889693,0.17486770494788395,0.27380506328093546,-0.19301084193481266,29.022822220296785,0.09999990463256747,-0.3334352659326818,-0.12337477207183856,-0.5299141814268786,0.2831646372832015,-0.32664447674935815,0.07989493260568103,0.2736394502056312,83.72101275704831,56.988695254526924,0.20326970467751984,2,-0.052500247955322266,0.3474998474121094,0.3637498617172241,0.021249771118164062,0.3274998664855966,3,-0.0029049320404918033,1.02777844005225,6.885000228881836,1.2399978637695312,6.762499809265138,1.3333318195648127,6.7775001525878915,-0.0029049320404918033 5179,2006-02-17,6.802499771118164,6.929999828338622,6.792500019073486,6.917500019073486,2331200.0,-0.011982636894853127,-1.0370379527753608,11.500309951838252,27.195500178307157,27.753130924197727,0.021049608687494725,0.23288222841886608,0.3610727224339465,-0.09722196087314039,29.13258311690974,0.13749980926513583,-0.33950330021724984,-0.18275022506713867,-0.5803445318393194,0.2148440817050421,-0.38154737845322906,0.016046928318951714,0.3107759324311621,43.33328388353318,15.358639158116741,0.19879715338609022,2,0.03000020980834961,0.43000030517578125,0.48375022411346436,0.1412501335144043,0.41000032424926847,4,0.025725864994200043,4.000059605412349,6.885000228881836,1.02777844005225,6.885000228881836,1.2399978637695312,6.762499809265138,0.025725864994200043 5180,2006-02-21,6.677499771118164,6.8474998474121085,6.639999866485597,6.8474998474121085,2950800.0,-0.018375597825187828,1.4411751506243806,1.478258345668869,25.876042099375354,27.580629464621097,0.14394223562999287,0.33903574129965985,0.488196186653564,0.04059425657710847,29.208094324260347,0.2074999809265119,-0.32678588123254304,-0.28475022315979004,-0.6981662998937859,0.1286658535742058,-0.4914582615267875,-0.07804218479279257,0.39494835444683485,12.931003298397927,-16.24264607658617,0.20670803836699772,2,0.12250018119812012,0.5087502002716064,0.6550003290176392,0.3137502670288086,0.5800004005432138,1,0.04567582413031035,-1.0370379527753608,6.802499771118164,4.000059605412349,6.885000228881836,1.02777844005225,6.885000228881836,0.04567582413031035 5181,2006-02-22,7.047500133514403,7.114999771118164,6.7849998474121085,6.8125,7132800.0,0.055410014987433254,-1.2758581000534308,-1.382353106171955,46.70542965183539,30.236788704772,-0.21408229318420613,-0.052146476164058875,0.12683856961033424,-0.31087530212914505,28.661022751786327,0.4375,-0.28022065126498674,0.09700012207031161,-0.2906466139937338,0.48464685813435704,-0.0968232459617111,0.2908234901023343,-0.4075002670288068,85.7895471250727,52.784813238605764,0.19382336803202263,2,-0.17000031471252353,0.13499975204467862,0.2849999666213998,-0.05625009536743075,0.24249982833862394,2,-0.0007094876688457097,1.4411751506243806,6.677499771118164,-1.0370379527753608,6.802499771118164,4.000059605412349,6.885000228881836,-0.0007094876688457097 5182,2006-02-23,6.980000019073486,7.0974998474121085,6.9749999046325675,7.059999942779541,4481600.0,-0.00957788054801445,-1.7222163353536528,-0.34042501384856194,50.52410012883579,32.231819966002035,-0.13490194106118736,-0.004777915652342202,0.20205289564626305,-0.22604671228691586,28.228916660196756,0.12249994277954102,-0.2395589124084836,0.042125010490417836,-0.32262172553343493,0.4068717465142706,-0.140248357521509,0.22449837850234466,-0.34000015258788974,71.57899386335545,35.69884176591762,0.18237336801192647,2,-0.10250020027160645,0.2024998664855957,0.3868751525878906,0.011250019073486328,0.3175001144409171,3,0.028295093338823962,-1.2758581000534308,7.047500133514403,1.4411751506243806,6.677499771118164,-1.0370379527753608,6.802499771118164,0.028295093338823962 5183,2006-02-24,7.0250000953674325,7.0250000953674325,6.795000076293945,7.002500057220459,5664000.0,0.0064470023167593205,19.444411477979223,-0.28125074505878134,60.79810304230504,35.09141620583628,-0.17651727725527877,-0.0703162472187886,0.16722206622394697,-0.25623464704015486,28.202380404665778,0.23000001907348722,-0.20614896349042588,0.09787507057190048,-0.24114550865811335,0.4368956498019143,-0.07163521904310688,0.26738536018690784,-0.3755002307891848,81.05269603783393,39.50247701045437,0.16951028961500694,2,-0.14750027656555265,0.09124994277954013,0.24062502384185702,-0.03375005722045987,0.17749977111816406,4,0.029537363431972885,-1.7222163353536528,6.980000019073486,-1.2758581000534308,7.047500133514403,1.4411751506243806,6.677499771118164,0.029537363431972885 5184,2006-02-27,7.117499828338622,7.122499942779541,7.014999866485597,7.0625,3134000.0,0.013167221596507517,2.307691743388448,2.444432670707277,64.34780373242756,39.71864841514553,-0.2511403369840446,-0.18884036189774456,0.08013149273822062,-0.3344714331436558,28.59217513783162,0.10750007629394442,-0.16187890401296112,0.20074980258941544,-0.09721749940511248,0.49871710458394336,0.05176615159215103,0.34973345358667984,-0.458689965629576,98.96370701548392,51.295784436272754,0.14898365099726407,2,-0.2362499237060538,-0.0012497901916495024,0.15125024318695157,-0.1262497901916495,0.14499998092651545,0,0.013347421049532349,19.444411477979223,7.0250000953674325,-1.7222163353536528,6.980000019073486,-1.2758581000534308,7.047500133514403,0.013347421049532349 5185,2006-02-28,7.079999923706055,7.127500057220459,7.007500171661378,7.082499980926514,3912000.0,-0.00526869062690527,1.5945862351600688,-0.04545572769912422,61.00216706108703,43.87494466614956,-0.18575214701218812,-0.16989595435783933,0.11836420311193141,-0.2829015978621712,28.86050640500849,0.11999988555908114,-0.14034328301174526,0.1694998979568485,-0.10751718779240971,0.4465169837061067,0.03099135508221984,0.30800844083147716,-0.4026424577941885,86.13135637464762,33.65790083553284,0.1385085428746289,2,-0.19624996185302734,-0.021250009536743164,0.18875014781951904,-0.08874988555908203,0.19250011444091797,1,0.018714713713163356,2.307691743388448,7.117499828338622,19.444411477979223,7.0250000953674325,-1.7222163353536528,6.980000019073486,0.018714713713163356 5186,2006-03-01,7.15500020980835,7.1599998474121085,7.054999828338622,7.114999771118164,3429200.0,0.010593260863064557,3.2000247956742576,-15.999809269502194,64.049570492576,47.398413609452795,-0.22263344386836792,-0.25564027120879285,0.047401194800697155,-0.3434126571239222,28.62121980612344,0.10500001907348633,-0.11644770847680874,0.24300017356872594,-0.039184093573655154,0.525184440711107,0.10190803999753584,0.38409230713991604,-0.45063418841796743,98.63023541399967,40.1042108860928,0.14109213357119035,3,-0.25500035285949707,-0.09625029563903809,0.11999988555908203,-0.16375017166137695,0.3874998092651367,2,0.014325640649530236,1.5945862351600688,7.079999923706055,2.307691743388448,7.117499828338622,19.444411477979223,7.0250000953674325,0.014325640649530236 5187,2006-03-02,7.107500076293945,7.147500038146973,6.994999885559082,7.0875000953674325,3228000.0,-0.006638732651508383,2.0500059604701617,0.49999403960086947,59.36839958046433,51.09634621857929,-0.1567349368371449,-0.22146367143107426,0.0982281003846488,-0.2851450171752976,28.43352861833308,0.16000032424926758,-0.07435817653378418,0.19675004482269287,-0.08151583282882413,0.4750159224742099,0.05761710599693437,0.33588298364845137,-0.36668334882182485,85.6164920439999,26.614581002819747,0.1391329388257584,3,-0.20750021934509277,-0.04875016212463379,0.16750001907348633,-0.11625003814697266,0.4375,3,0.025677085276127443,3.2000247956742576,7.15500020980835,1.5945862351600688,7.079999923706055,2.307691743388448,7.117499828338622,0.025677085276127443 5188,2006-03-03,7.0900001525878915,7.202499866485597,6.992499828338622,7.0374999046325675,2801200.0,-0.0024621770690403944,-1.9473606719202143,2.6250149011756103,61.038950315703005,54.85672956717883,-0.1196837269185762,-0.2048168735328293,0.11795290732670072,-0.26022313622648685,27.31834753443834,0.21000003814697443,-0.030532664806517396,0.17312512397766167,-0.1155966433965574,0.46184689135188073,0.02876424029055258,0.31748600766477075,-0.3156487755205717,46.428717399103995,-13.819165229857667,0.14436088368710948,3,-0.16875028610229492,-0.03125023841857999,0.18499994277954013,-0.09875011444091886,0.32499980926513583,4,0.029266569317459412,2.0500059604701617,7.107500076293945,3.2000247956742576,7.15500020980835,1.5945862351600688,7.079999923706055,0.029266569317459412 5189,2006-03-06,7.0349998474121085,7.132500171661378,6.989999771118164,7.077499866485597,2299600.0,-0.007757447671662976,-1.1509466554865126,-0.8095203494972862,61.17133338739543,58.77842859918106,-0.03155313428761808,-0.13798926907545006,0.17168344184160844,-0.19860419649247696,25.986975594295085,0.14250040054321378,-0.0017328644290381945,0.10612483024597097,-0.1812154977157947,0.39346515820773664,-0.037545333734911424,0.24979499422685336,-0.2178336214029608,21.176496987511975,-41.669953245780256,0.14367016398088261,3,-0.04124999046325595,0.023750066757203037,0.2331252098083505,-0.029999732971190518,0.3550000190734881,0,0.023809527037176093,-1.9473606719202143,7.0900001525878915,2.0500059604701617,7.107500076293945,3.2000247956742576,7.15500020980835,0.023809527037176093 5190,2006-03-07,7.059999942779541,7.072500228881836,6.96999979019165,7.0,2475600.0,0.0035536739032948628,1.4117604160238755,-1.4117627259365049,62.79568472273551,60.566234718169966,0.0038111139333150135,-0.14917593087360004,0.14704801144694457,-0.21561547495823596,24.533129011749775,0.10250043869018555,0.035003992898512415,0.11749992370605433,-0.16744705732035747,0.40244690473246614,-0.02497356680715157,0.25997341421926023,-0.2043003527227487,38.70973034611173,-28.026451079552338,0.14247349051320587,3,-0.06124997138977051,-0.02500009536743164,0.20625007152557373,-0.05499982833862305,0.3000001907348624,1,0.02868270086782343,-1.1509466554865126,7.0349998474121085,-1.9473606719202143,7.0900001525878915,2.0500059604701617,7.107500076293945,0.02868270086782343 5191,2006-03-08,7.047500133514403,7.105000019073486,6.96999979019165,7.054999828338622,3215600.0,-0.0017705112417063518,1.511630382711408,-0.12499503294153176,57.71970162033835,61.365745995003586,0.01822776770305623,-0.12579895440477795,0.1528435974554574,-0.19388097863133869,22.956525123047587,0.13500022888183594,0.07805326534693702,0.09400010108947665,-0.18923504300704597,0.37723524518599927,-0.04761747095878466,0.23561767313773796,-0.1571205158147304,33.333470060788514,-31.555738397821045,0.1416175720482611,3,-0.0487501621246329,-0.11375021934509189,0.21874988079071134,-0.04250001907348544,0.36749982833862394,2,0.031926200832913976,1.4117604160238755,7.059999942779541,-1.1509466554865126,7.0349998474121085,-1.9473606719202143,7.0900001525878915,0.031926200832913976 5192,2006-03-09,6.9000000953674325,7.079999923706055,6.887499809265138,7.070000171661378,3094800.0,-0.020929412607675446,1.0263214692640223,22.6675991861648,50.62499379118928,60.235400522657386,0.17118875031860536,0.029930112534773734,0.29025591689875796,-0.03846905435069825,21.560029284792297,0.19250011444091708,0.1334955667123099,-0.05774993896484304,-0.33471619089088644,0.21921631296120037,-0.1962330649278643,0.08073318699817822,0.30249977111816406,3.968344073520708,-56.1205916792278,0.1384831259630216,3,0.14499974250793457,0.021249771118164062,0.4037500619888297,0.10500001907348544,0.47749996185302646,3,0.09311592968490245,1.511630382711408,7.047500133514403,1.4117604160238755,7.059999942779541,-1.1509466554865126,7.0349998474121085,0.09311592968490245 5193,2006-03-10,6.9625000953674325,7.0625,6.869999885559082,6.922500133514403,3521600.0,0.009057970889299272,-1.655165609955013,-0.23529378765610443,56.77967026328268,59.394496803863504,0.11051233986257003,-0.02789635588747874,0.22463406019186571,-0.09341177121697175,20.783443788087958,0.19250011444091797,0.1425844310741482,0.0008750677108775307,-0.2739660020672794,0.27571613748903445,-0.13654546717820093,0.138295602599956,0.23369976997375463,35.23813675856466,-25.856161974998543,0.1374205348890785,3,0.07374978065490634,-0.04125022888183594,0.3387500047683707,0.04250001907348544,0.5250000953674299,4,0.083662473672939,1.0263214692640223,6.9000000953674325,1.511630382711408,7.047500133514403,1.4117604160238755,7.059999942779541,0.083662473672939 5194,2006-03-13,6.9650001525878915,7.0374999046325675,6.90749979019165,7.010000228881836,4599200.0,0.00035907464074891315,1.6000171662359497,-1.1250029802350088,63.59338786332039,59.68241022633388,0.09398927904639276,-0.021247117985569552,0.21825147677082501,-0.08754476165123926,19.86206772544565,0.13000011444091708,0.15118949523892233,-0.0031248807907093834,-0.27142799562327724,0.2651782340418585,-0.1372764382069933,0.13102667662557455,0.21815171356201102,40.42562257650226,-25.655539430310654,0.13415155741628385,3,0.07124972343444735,-0.04375028610229492,0.24687492847442538,0.045000076293944424,0.6050000190734863,0,0.06460872927589745,-1.655165609955013,6.9625000953674325,1.0263214692640223,6.9000000953674325,1.511630382711408,7.047500133514403,0.06460872927589745 5195,2006-03-14,7.005000114440918,7.010000228881836,6.8499999046325675,6.9625000953674325,5112400.0,0.005742995115106231,5.095221660112113,-0.9444432670707402,47.07903825116559,57.79679553284383,0.04719483147545844,-0.045671046580658015,0.17330303358004073,-0.11854077210680014,18.81638765362879,0.16000032424926847,0.14417941507400478,0.025500082969665883,-0.2276361531112645,0.27863631905059627,-0.10106803507079931,0.15206820101013108,0.16562567248535132,60.78436872398447,-2.6879924020552153,0.12656811804046536,3,0.021249771118164062,-0.08375024795532138,0.1868748664855957,0.059999942779541016,0.5650000572204599,1,0.05496070603210912,1.6000171662359497,6.9650001525878915,-1.655165609955013,6.9625000953674325,1.0263214692640223,6.9000000953674325,0.05496070603210912 5196,2006-03-15,7.050000190734862,7.0999999046325675,6.769999980926514,7.0275001525878915,9319600.0,0.006423993655785498,4.387777345270597,0.5294124246877813,54.964548361067614,57.30747873068864,-0.015942333350942306,-0.07170426868067192,0.12530665935748608,-0.15761674565997197,17.430044566115683,0.3299999237060538,0.1244402578033208,0.05612514019012327,-0.1769859172067303,0.28923619758697683,-0.060430388508303956,0.1726806688885505,0.10138804325378459,84.84856804323321,21.476252738080333,0.11655552869842696,3,-0.0637502670288077,-0.1287503242492658,0.12687492370605558,0.014999866485596591,0.3449997901916513,2,0.043971621899662416,5.095221660112113,7.005000114440918,1.6000171662359497,6.9650001525878915,-1.655165609955013,6.9625000953674325,0.043971621899662416 5197,2006-03-16,6.952499866485597,7.09499979019165,6.932499885559082,7.0900001525878915,5313600.0,-0.013829832852685797,1.203395090664012,-6.111113465859,45.21451044130845,55.5492076335337,0.06398803356374039,0.03279358657410203,0.21426381949230322,-0.052383899377702825,16.527570196987945,0.16249990463256836,0.10880927847305166,-0.044750165939330344,-0.27313073619926165,0.18363040432060096,-0.158940451069296,0.06944011919063531,0.16837730725807987,55.30300840967588,-5.5919083080175795,0.1141902851299655,3,-0.0012497901916512788,-0.03125,0.22437524795532138,0.1725001335144034,0.3975000381469709,3,0.06652284850761436,4.387777345270597,7.050000190734862,5.095221660112113,7.005000114440918,1.6000171662359497,6.9650001525878915,0.06652284850761436 5198,2006-03-17,6.864999771118164,6.985000133514403,6.857500076293945,6.947500228881836,6725600.0,-0.012585414893601876,-1.615389882233246,0.6000020807396336,33.22261009854199,52.443793934772195,0.12987292570440623,0.12513416467194105,0.2900129803863791,0.041380545747088604,15.733917953496643,0.1275000572204581,0.07826892263662355,-0.13125023841857875,-0.3618645737779449,0.0993640969407874,-0.24655740609826182,-0.01594307073889567,0.2350001335144034,28.78782186515628,-26.16425904325307,0.11530716767968305,3,0.07250022888183594,0.05625009536743253,0.3118753433227539,0.2987504005432129,0.5900001525878906,4,0.07465408640775806,1.203395090664012,6.952499866485597,4.387777345270597,7.050000190734862,5.095221660112113,7.005000114440918,0.07465408640775806 5199,2006-03-20,6.977499961853027,6.994999885559082,6.877500057220459,6.894999980926514,5516400.0,0.01638750101757669,1.0,-0.9999942201877283,43.80665853787837,50.33390213645474,0.009340924371533887,0.027844364440052338,0.17166252964970496,-0.06637292149655316,15.022870250828182,0.13000011444091797,0.05928085827825047,-0.02750005722045934,-0.23970664549604237,0.1847065310551237,-0.13360335135825085,0.07860323691733218,0.11749982833862305,62.878796636129984,11.380318654181572,0.1061032941377915,3,-0.039999961853027344,-0.05625009536743075,0.18750011920928955,0.19500017166137695,0.4549999237060547,0,0.07309211489359768,-1.615389882233246,6.864999771118164,1.203395090664012,6.952499866485597,4.387777345270597,7.050000190734862,0.07309211489359768 5200,2006-03-21,6.982500076293945,7.09250020980835,6.880000114440918,6.982500076293945,5544400.0,0.0007166054415268519,-1.0731724336847197,0.0,38.6138694884473,48.211031899577954,-0.008726308596769705,0.04939837156476479,0.1581706060572765,-0.06527166905698323,13.338263620793372,0.21250009536743164,0.03820372712670306,-0.037749958038330256,-0.1846468765810112,0.10914696050435069,-0.11119841730967117,0.03569850123301066,-0.21250009536743164,64.39398318064924,18.078377628591845,0.07344845927134049,3,-0.0475001335144043,-0.06125020980834872,0.13187503814697266,0.24125003814697266,0.5900001525878906,1,0.084138931464109,1.0,6.977499961853027,-1.615389882233246,6.864999771118164,1.203395090664012,6.952499866485597,0.084138931464109 5201,2006-03-22,7.042500019073486,7.070000171661378,6.925000190734862,6.945000171661378,4954400.0,0.008592902559821702,-1.1090935573141705,100.0,45.77922218664868,47.672612832406784,-0.07767886937924118,-0.011589577626063274,0.08391457584599493,-0.11708285501378946,13.358123204654044,0.14499998092651545,0.021347288851314872,0.022499990463257014,-0.1242185665201685,0.16921854744668252,-0.050859288028455296,0.09585926895496932,-0.26605003356933565,77.89480658457695,35.040635454300826,0.07335927849171274,3,-0.10750007629394531,-0.12125015258788974,0.04812514781951904,0.19500017166137695,0.6174998283386222,2,0.07490239988061642,-1.0731724336847197,6.982500076293945,1.0,6.977499961853027,-1.615389882233246,6.864999771118164,0.07490239988061642 5202,2006-03-23,7.177499771118164,7.227499961853027,7.007500171661378,7.010000228881836,5805200.0,0.01916929381314203,-1.5507272817740196,1.7179467115302007,54.92955173584689,47.46704410713614,-0.18905708613807004,-0.13811576403117876,-0.06551719326617267,-0.23935325487614012,13.389539693251418,0.2199997901916495,0.002555627811732464,0.14762475490570104,-0.013624285303541761,0.30887379511494384,0.06700023480108008,0.228249275010322,-0.3947287811279292,86.48643075677947,42.26333395115236,0.08062452010462136,3,-0.17874979972839355,-0.24374985694885254,-0.09187471866607666,0.05500030517578125,0.47500038146972745,3,0.03030306050075504,-1.1090935573141705,7.042500019073486,-1.0731724336847197,6.982500076293945,1.0,6.977499961853027,0.03030306050075504 5203,2006-03-24,7.232500076293945,7.235000133514403,7.1624999046325675,7.204999923706055,4018400.0,0.007662878011797325,3.4615158895509937,0.1641804641417477,61.126763893008125,47.19297477710144,-0.2254373357209527,-0.18632669772685162,-0.1350109319511006,-0.285166940061254,12.634696972838539,0.07250022888183594,-0.00612416911560576,0.19225006103515607,0.007353908323787017,0.3771462137465251,0.09980198467947154,0.2846981373908406,-0.43193992742919907,99.30068344421765,50.00757402115748,0.09244807635568447,3,-0.23000001907348633,-0.2950000762939453,-0.1975001096725464,0.0,0.3024997711181632,4,0.016246087397047138,-1.5507272817740196,7.177499771118164,-1.1090935573141705,7.042500019073486,-1.0731724336847197,6.982500076293945,0.016246087397047138 5204,2006-03-27,7.2125000953674325,7.237500190734862,7.1875,7.232500076293945,6917200.0,-0.0027652928745990346,2.3333227370262843,-0.7272679983353818,58.64022892489384,48.477551518626804,-0.1862205031814259,-0.16742877533204936,-0.1304385771265908,-0.26063385381104354,12.427915154882285,0.05000019073486239,0.0056327664826536505,0.16750006675720286,-0.030190597269226238,0.36519073078363196,0.06865473474398787,0.26634539877041785,-0.3858735474237065,93.00696782316929,40.62465912713338,0.09884533201321477,3,-0.20875000953674405,-0.27375006675720304,-0.18000006675720304,0.019999980926512784,0.34999990463256747,0,0.03362215946373137,3.4615158895509937,7.232500076293945,-1.5507272817740196,7.177499771118164,-1.1090935573141705,7.042500019073486,0.03362215946373137 5205,2006-03-28,7.2125000953674325,7.262499809265138,7.179999828338622,7.232500076293945,5283600.0,0.0,1.0625137836694052,1.0,59.48274728093481,48.97957362083427,-0.171752921532474,-0.16547733717485524,-0.14642607740066005,-0.25693291794557016,12.236699939173581,0.08249998092651545,0.004987597474219285,0.16087505817413383,-0.05018295754052016,0.3719330738887878,0.05534605031680684,0.26640406603146083,-0.35300365600041594,85.18525321141367,29.137874762107046,0.10552900785732713,3,-0.1525001525878915,-0.26125025749206543,-0.18000006675720304,0.019999980926512784,0.14750003814697088,1,0.03050257016051261,2.3333227370262843,7.2125000953674325,3.4615158895509937,7.232500076293945,-1.5507272817740196,7.177499771118164,0.03050257016051261 5206,2006-03-29,7.257500171661378,7.3125,7.199999809265138,7.202499866485597,3883200.0,0.006239178606437523,-2.7499801319239947,-2.7500178814106078,73.28988062620618,52.099059196934014,-0.20587356651451305,-0.21334284360026778,-0.20319063663554893,-0.30068714778027683,12.352306371724325,0.1125001907348624,-0.001852512542334317,0.2007501363754285,-0.025321063893657403,0.4268213366445144,0.08771453624088554,0.31378573650997144,-0.357703395304549,81.96725924791036,18.533638590427472,0.11303560013454282,3,-0.17250013351440519,-0.216250181198121,-0.2643752098083505,-0.05750012397766202,0.17999982833862216,2,0.043403382675821334,1.0625137836694052,7.2125000953674325,2.3333227370262843,7.2125000953674325,3.4615158895509937,7.232500076293945,0.043403382675821334 5207,2006-03-30,7.289999961853027,7.372499942779541,7.242499828338622,7.309999942779541,4178000.0,0.0044780970613755855,-1.260866680764411,-0.36363399916770706,72.20336068059318,56.43025370605081,-0.20725993454021108,-0.24397805344202883,-0.24474078629146412,-0.32363612802131936,12.32154532242387,0.13000011444091886,0.010593372087847719,0.2241249322891239,-0.024207841997201385,0.47245770657544917,0.09995854514596125,0.34829131943228653,-0.3406787986590176,60.71430193323389,-6.026195509355553,0.12416638714316258,3,-0.16499996185302734,-0.21875,-0.2600001096725464,-0.08999991416931152,0.21000003814697266,3,0.05075444272910956,-2.7499801319239947,7.257500171661378,1.0625137836694052,7.2125000953674325,2.3333227370262843,7.2125000953674325,0.05075444272910956 5208,2006-03-31,7.297500133514403,7.3400001525878915,7.28000020980835,7.300000190734862,3260800.0,0.0010288301372596287,-2.2000050862761547,0.12500298023508094,72.39054752407789,59.6062413711841,-0.1642285250576201,-0.2478428170482765,-0.26380860150728136,-0.3209658970790894,12.636607974558887,0.059999942779541904,0.014012907453862411,0.22125010490417374,-0.04780042736477075,0.4903006371731182,0.08672483876970194,0.35577537103864554,-0.28893394117841886,61.03908328420441,-8.657046021364224,0.1345252661344722,3,-0.17125010490417392,-0.22625017166137606,-0.26750028133392245,-0.09750008583068759,0.17749977111816406,4,0.04864679857189991,-1.260866680764411,7.289999961853027,-2.7499801319239947,7.257500171661378,1.0625137836694052,7.2125000953674325,0.04864679857189991 5209,2006-04-03,7.202499866485597,7.360000133514403,7.1624999046325675,7.304999828338622,6384400.0,-0.013018193256689292,-1.1643874271679564,40.99904634751026,62.3824127150026,62.247190618579125,-0.03794603491615334,-0.14719734298499887,-0.17430366671966357,-0.21512670189120886,12.593579113074881,0.19750022888183594,0.032675440497970776,0.11787483692169243,-0.15615110446944058,0.39190077831282544,-0.019138133773873633,0.2548878076172585,-0.1429829490875143,19.047597422355793,-49.63700437236318,0.13701297069556642,4,-0.05374979972839444,-0.13124990463256925,-0.20562493801117032,-0.002499818801880771,0.20250034332275302,0,0.04616452441376473,-2.2000050862761547,7.297500133514403,-1.260866680764411,7.289999961853027,-2.7499801319239947,7.257500171661378,0.04616452441376473 5210,2006-04-04,7.262499809265138,7.309999942779541,7.190000057220459,7.190000057220459,4477600.0,0.008330433029055673,-2.3103529922456145,-0.7073149173327091,63.076884252830986,64.16915307037716,-0.0604031824930793,-0.20158396505382203,-0.2351047022247954,-0.2629505827795091,12.441347774562516,0.11999988555908203,0.07335331828910707,0.16774978637695437,-0.11719204007592854,0.4526916128298373,0.025278873150512915,0.3102206996033958,-0.15916526831365108,47.618993555888224,-18.235238351839897,0.14247091322644168,4,-0.07249975204467862,-0.19124984741211026,-0.2637498378753671,-0.06249976158142179,0.10249996185302646,1,0.04130811684871061,-1.1643874271679564,7.202499866485597,-2.2000050862761547,7.297500133514403,-1.260866680764411,7.289999961853027,0.04130811684871061 5211,2006-04-05,7.272500038146973,7.28000020980835,7.167500019073486,7.239999771118164,5236000.0,0.0013769678684296682,3.7367892707998713,0.4482810783791373,72.06895122915327,66.07353079185565,-0.03838331824604957,-0.2043401072958968,-0.2504808350399923,-0.26151110197981,12.438093305909808,0.11250019073486328,0.09975097271074773,0.16650002002716047,-0.12818715727692354,0.46118719733124447,0.019156431375118466,0.31384360867920247,-0.13148234093955846,52.38100644411262,-14.196185850173116,0.14734358865204208,4,-0.005000114440917969,-0.2012500762939453,-0.3012501001358032,-0.07249999046325684,-0.14499998092651367,2,0.012031639038633246,-2.3103529922456145,7.262499809265138,-1.1643874271679564,7.202499866485597,-2.2000050862761547,7.297500133514403,0.012031639038633246 5212,2006-04-06,7.542500019073486,7.557499885559082,7.357500076293945,7.375,6875600.0,0.03712615737507918,1.0253170669287062,5.153804395668887,87.32780675579201,68.98475777660943,-0.28067961259844676,-0.4466369067945255,-0.5212182491936721,-0.5200218304502595,12.596760407814045,0.2849998474121094,0.13987556016834013,0.4043750047683714,0.06722018970223331,0.7415298198345095,0.2357975972353028,0.57295241230144,-0.375,96.20256526331674,23.818939210470532,0.168577407533069,4,-0.18250012397766113,-0.3787500858306885,-0.5631251335144043,-0.3424999713897705,-0.3274998664855948,3,-0.013921116182692983,3.7367892707998713,7.272500038146973,-2.3103529922456145,7.262499809265138,-1.1643874271679564,7.202499866485597,-0.013921116182692983 5213,2006-04-07,7.545000076293945,7.677499771118164,7.489999771118164,7.539999961853027,3280400.0,0.0003314626734023385,-2.571411703799239,0.029851426098789262,85.57991724863699,71.97805647924754,-0.26171162502167444,-0.4250526676368471,-0.524683667603643,-0.5114603041126351,12.868562889032411,0.1875,0.17258931065370753,0.37775006294250524,0.005647531286337326,0.7498525945986732,0.19169879711442128,0.5638013287705892,-0.377500057220459,74.27189724758415,0.6576373108098608,0.18605126582808404,4,-0.1250002384185791,-0.32125020027160645,-0.5656251907348633,-0.3450000286102295,-0.2975001335144043,4,-0.005964224763275183,1.0253170669287062,7.542500019073486,3.7367892707998713,7.272500038146973,-2.3103529922456145,7.262499809265138,-0.005964224763275183 5214,2006-04-10,7.414999961853027,7.565000057220459,7.377500057220459,7.519999980926514,3705600.0,-0.01722996860521875,-1.0833353201567206,-20.999523173755485,73.44171270489784,73.52905263746565,-0.11171405582638272,-0.2736408410148652,-0.3999196552197306,-0.3718406115377597,12.838586903546034,0.1875,0.18508861238569274,0.22524995803833026,-0.14976904111410505,0.6002689571907656,0.03774045846211305,0.41275945761454746,-0.1556999874114986,48.529424139378634,-25.166731331903947,0.18750949957621743,4,0.004999876022338867,-0.19125008583068848,-0.42500007152557373,-0.21499991416931152,-0.5025000572204599,0,0.008091698326124552,-2.571411703799239,7.545000076293945,1.0253170669287062,7.542500019073486,3.7367892707998713,7.272500038146973,0.008091698326124552 5215,2006-04-11,7.389999866485597,7.487500190734862,7.364999771118164,7.477499961853027,2658000.0,-0.0033715570459940114,1.2790658475459857,0.8333340902175654,69.57743936248423,73.11655916371876,-0.06580821669655457,-0.23011685924404635,-0.37668557544076897,-0.33291760387822666,12.450756423460716,0.12250041961669833,0.18718116728858014,0.18099987506866544,-0.19361366098303723,0.5556134111203681,-0.0063068929571858945,0.3683066430945168,-0.05542392864227352,43.62744227228929,-28.317443784805945,0.18730676802585153,4,0.02999997138976962,-0.16624999046325772,-0.36374998092651456,-0.18999981880188077,-0.5049996376037607,1,0.0020298164538243846,-1.0833353201567206,7.414999961853027,-2.571411703799239,7.545000076293945,1.0253170669287062,7.542500019073486,0.0020298164538243846 5216,2006-04-12,7.360000133514403,7.4375,7.3499999046325675,7.377500057220459,3211200.0,-0.004059503858348523,-3.6666242815724828,0.19999891008769563,61.66135392374148,71.94522507962414,-0.022059635739853256,-0.18519706978614625,-0.3462578377636234,-0.2884292908888497,12.706075465080863,0.08750009536743253,0.19372017557121968,0.13550014495849538,-0.2370607761460768,0.5080610660630676,-0.050780315593790704,0.32178060551078147,0.31749963760376065,3.053506246933309,-64.28212439718193,0.1862804605522862,4,0.0599997043609628,-0.13625025749206454,-0.34312522411346347,-0.1600000858306876,-0.46250009536743075,2,0.0006792985751447045,1.2790658475459857,7.389999866485597,-1.0833353201567206,7.414999961853027,-2.571411703799239,7.545000076293945,0.0006792985751447045 5217,2006-04-13,7.414999961853027,7.5,7.3499999046325675,7.364999771118164,3757200.0,0.007472802627839226,-2.750005960470101,-2.857166212533915,61.66133056107723,70.75308986151295,-0.06421659818233572,-0.2147830073569379,-0.40042352399809644,-0.3323057390034698,13.0931807148367,0.15000009536743253,0.20199241696591663,0.16737496852874756,-0.19125360232271138,0.5260035393802065,-0.011939316896981467,0.3466892539544766,0.2559498119354249,19.847353807491878,-41.65024810857629,0.17931428542572944,4,0.004999876022338867,-0.19125008583068848,-0.44875001907348633,-0.21499991416931152,-0.40000009536743075,3,-0.038772745261177466,-3.6666242815724828,7.360000133514403,1.2790658475459857,7.389999866485597,-1.0833353201567206,7.414999961853027,-0.038772745261177466 5218,2006-04-17,7.377500057220459,7.457499980926514,7.317500114440918,7.40500020980835,2924000.0,-0.005057303415440195,1.113210399032648,-0.5500009536706785,60.31249515712375,70.52309902174864,-0.01584118155604841,-0.14431850815202907,-0.35718877547476957,-0.28306906459925774,12.955365263977765,0.1399998664855957,0.1949326150807078,0.1042500495910641,-0.20972322804761045,0.41822332722973865,-0.05273658922827362,0.2612366884104018,0.28703071918487577,24.24240672774037,-31.89514473104492,0.15698663881933733,4,0.04499983787536621,-0.15375018119812012,-0.39437520503997714,-0.17750000953674316,-0.3924999237060556,0,-0.022026418620427757,-2.750005960470101,7.414999961853027,-3.6666242815724828,7.360000133514403,1.2790658475459857,7.389999866485597,-0.022026418620427757 5219,2006-04-18,7.487500190734862,7.5374999046325675,7.394999980926514,7.4124999046325675,3404000.0,0.014910217914094748,-1.590904558991213,-2.7272679983354142,65.10988996593494,70.74898854542687,-0.09070069745791365,-0.22572468550695657,-0.45449656818473994,-0.38296870275818673,13.043898442526098,0.1599998474121085,0.1904236270763393,0.18875017166137642,-0.10636134349646476,0.4838616868192176,0.04119441408245628,0.33630592924029656,0.16314935919189555,77.27283564491194,23.784763161799177,0.14755575757892056,4,-0.0650002956390372,-0.2637503147125235,-0.5087503194808951,-0.2875001430511466,-0.47749996185302646,1,-0.03205345466999798,1.113210399032648,7.377500057220459,-2.750005960470101,7.414999961853027,-3.6666242815724828,7.360000133514403,-0.03205345466999798 5220,2006-04-19,7.570000171661378,7.59250020980835,7.46999979019165,7.494999885559082,4467200.0,0.011018361111843733,1.0416674945064552,1.0000000000000118,66.4907611879307,70.12918965195767,-0.13968389433833828,-0.2761102100681496,-0.522842072805906,-0.4549455802691531,14.010599803533058,0.12250041961669922,0.1877569100310712,0.24187514781951958,-0.037215907371829005,0.5209662030108682,0.10232962022384573,0.3814206754151934,0.06732340084594668,91.81817078393767,40.200334584939554,0.13954552759567423,4,-0.07250022888183683,-0.346250295639039,-0.5912503004074106,-0.370000123977662,-0.5875000953674325,2,-0.08685604387304913,-1.590904558991213,7.487500190734862,1.113210399032648,7.377500057220459,-2.750005960470101,7.414999961853027,-0.08685604387304913 5221,2006-04-20,7.570000171661378,7.6500000953674325,7.5,7.557499885559082,2669600.0,0.0,-1.3529416164585553,0.16666984556893802,65.30055057728543,67.68171674323472,-0.10398019493005961,-0.24724114177479795,-0.5096852774757421,-0.4457127712653035,15.12736259109157,0.15000009536743253,0.2021677951280001,0.21550014019012576,-0.0492719581975507,0.4802722385778022,0.08311409099628708,0.34788618938396443,-0.2525000572204599,75.93987118942562,24.420426728397317,0.13238604919383837,4,-0.07250022888183683,-0.346250295639039,-0.596250295639039,-0.370000123977662,-0.6000003814697275,3,-0.09048876185549759,1.0416674945064552,7.570000171661378,-1.590904558991213,7.487500190734862,1.113210399032648,7.377500057220459,-0.09048876185549759 5222,2006-04-21,7.394999980926514,7.610000133514403,7.355000019073486,7.610000133514403,6045200.0,-0.023117594024632204,1.372092404322149,-17.199618539003094,54.50345525088896,64.22877652126273,0.05352558251502515,-0.05808916931681818,-0.3228875764332919,-0.2631221787086364,15.85503291979737,0.2550001144409171,0.20877580216881775,0.02962493896484375,-0.22208127703827785,0.28133115496796535,-0.09622816903671705,0.15547804696640455,-0.07084986686706518,23.30823185903396,-25.891409254583117,0.12585310800156074,4,0.08875012397766113,-0.12750005722045898,-0.4412500858306885,-0.19499993324279785,-0.5149998664855957,4,-0.06727517837223973,-1.3529416164585553,7.570000171661378,1.0416674945064552,7.570000171661378,-1.590904558991213,7.487500190734862,-0.06727517837223973 5223,2006-04-24,7.3499999046325675,7.440000057220459,7.2775001525878915,7.357500076293945,4287600.0,-0.006085203030427588,-1.1311508215687327,0.034884494597332213,57.14285714285704,62.417792569924856,0.07594210953619385,-0.004042199640710287,-0.26862631555490335,-0.21115541360905787,16.37582359075575,0.16249990463256747,0.208044981852348,-0.021250128746033603,-0.2652654082258268,0.22276515073375958,-0.1432577684859302,0.10075751099386299,0.30000019073486506,19.463023672887903,-32.164705514885796,0.12200763973989646,4,0.11375021934509455,-0.08249998092651278,-0.41374993324279696,-0.14999985694885165,-0.28749990463256747,0,-0.04557823707396602,1.372092404322149,7.394999980926514,-1.3529416164585553,7.570000171661378,1.0416674945064552,7.570000171661378,-0.04557823707396602 5224,2006-04-25,7.454999923706055,7.512499809265138,7.3499999046325675,7.352499961853027,4534800.0,0.01428571706610593,-2.0232518940401882,-13.666348782502038,58.93271708142997,61.23504564980771,-0.025465151535925656,-0.09480388074732282,-0.3613421928808016,-0.31038358392155274,17.05006597198281,0.16249990463257014,0.16683414840389688,0.07162489891052282,-0.16309940159056957,0.3063491994116152,-0.04573725134002338,0.188987049161069,0.18755017280578734,47.650952586377706,-4.29863128607677,0.11736215025054614,4,0.008750200271607333,-0.17750000953674316,-0.5256249904632568,-0.25499987602233887,-0.27250003814697266,1,-0.06304490878626368,-1.1311508215687327,7.3499999046325675,1.372092404322149,7.394999980926514,-1.3529416164585553,7.570000171661378,-0.06304490878626368 5225,2006-04-26,7.432499885559082,7.487500190734862,7.377500057220459,7.477499961853027,3363600.0,-0.0030181137997634666,2.3845916840283525,-0.4390252979651839,57.33944151439957,60.75483315988083,0.004132032188171486,-0.057947957035221265,-0.32471251622939157,-0.28190451280472484,17.587326248190593,0.11000013351440341,0.12942916910387492,0.03812487125396746,-0.1831149971294419,0.25936473963737683,-0.07249506293773678,0.1487448054456717,0.20274921207428065,41.610672961344584,-9.859503427605915,0.11061993419170467,4,0.03125023841857999,-0.15374994277954102,-0.5031249523162842,-0.2324998378753662,-0.33750009536743164,2,-0.05684489245645852,-2.0232518940401882,7.454999923706055,-1.1311508215687327,7.3499999046325675,1.372092404322149,7.394999980926514,-0.05684489245645852 5226,2006-04-27,7.572500228881836,7.647500038146973,7.4124999046325675,7.442500114440918,5628400.0,0.018836238880375333,-1.4736786628519662,-2.8888865341414824,51.562510089322465,59.632741996352536,-0.11460741382410866,-0.18249595349444725,-0.4481815024047435,-0.41640823591788934,18.103180125718126,0.23500013351440519,0.11224279712611818,0.16237521171569824,-0.06265402366578154,0.38740444709717803,0.049860594024957905,0.2748898294064386,-0.2950000762939444,79.72977501011663,32.516829650916705,0.1125146176907399,4,-0.10875010490417392,-0.27125024795532227,-0.6443753242492676,-0.3725001811981201,-0.6600003242492685,3,-0.07791352060150558,2.3845916840283525,7.432499885559082,-2.0232518940401882,7.454999923706055,-1.1311508215687327,7.3499999046325675,-0.07791352060150558 5227,2006-04-28,7.6599998474121085,7.695000171661378,7.489999771118164,7.574999809265138,5184800.0,0.01155491791159613,1.6451547406632434,0.6538458716942239,55.50238099149261,59.09828486683796,-0.18293679082113368,-0.2538709403777162,-0.5217413286647323,-0.49848531079122527,18.335735444406332,0.20500040054321378,0.10446979988747174,0.23137483596801633,-0.012149139204670867,0.47489881114070354,0.10961284838167273,0.35313682355435994,-0.37509969711303537,91.61668918556175,45.850855081499034,0.12176198758634368,4,-0.1737496852874738,-0.30874967575073065,-0.7318749427795401,-0.45999979972839267,-0.7449998855590811,4,-0.09007833824612554,-1.4736786628519662,7.572500228881836,2.3845916840283525,7.432499885559082,-2.0232518940401882,7.454999923706055,-0.09007833824612554 5228,2006-05-01,7.6525001525878915,7.757500171661378,7.627500057220459,7.6599998474121085,4583600.0,-0.0009790724508631499,-3.5217521105269576,-0.08823166421701469,62.8726438549753,58.84970196562022,-0.14787687425851548,-0.23021513935221805,-0.5001015803600746,-0.48559155072086835,18.67916261617172,0.13000011444091886,0.10996110359363609,0.2061251401901254,-0.04864771853599592,0.4608979989162467,0.0787387108270643,0.3335115695531865,-0.3511960014343263,74.23314103839279,27.62648679721992,0.12738642936306072,5,-0.13499999046325684,-0.19250011444091886,-0.6862502098083505,-0.4525001049041757,-0.9025001525878915,0,-0.10094740578159056,1.6451547406632434,7.6599998474121085,-1.4736786628519662,7.572500228881836,2.3845916840283525,7.432499885559082,-0.10094740578159056 5229,2006-05-02,7.5349998474121085,7.707499980926514,7.5275001525878915,7.6525001525878915,3295200.0,-0.015354498900081337,-1.716984798756285,15.667344862669259,57.142857142857025,57.811045960612034,-0.025624902845912345,-0.09120360932172122,-0.36687540499628124,-0.3614096212062572,19.802260289493134,0.17999982833862216,0.10949102719982307,0.07199983596801651,-0.15795219932967264,0.30195187126570566,-0.04297618168082806,0.1869758536168611,-0.20632393502807478,41.44730072604676,-5.307508924829946,0.11497601764884459,5,-0.01749968528747381,-0.07499980926513583,-0.564999818801879,-0.33499979972839267,-0.7974996566772461,1,-0.06270734664638222,-3.5217521105269576,7.6525001525878915,1.6451547406632434,7.6599998474121085,-1.4736786628519662,7.572500228881836,-0.06270734664638222 5230,2006-05-03,7.5625,7.65749979019165,7.487500190734862,7.5250000953674325,3659600.0,0.0036496553609535187,-2.022222787363963,-0.3191472956301415,59.999990580997064,57.222094849913326,-0.06068222188984329,-0.10021415512334642,-0.37397615970625075,-0.38263908957943915,20.881268793831747,0.169999599456788,0.11446721134489923,0.0844999790191654,-0.12892823841193746,0.29792819645026825,-0.02221412969638603,0.19121408773471682,-0.20809463205932577,43.47825486027994,-8.440771950706939,0.10671410871555154,5,-0.04499983787536532,-0.10249996185302734,-0.591249942779541,-0.3624999523162842,-0.7874999046325675,2,-0.05024794901698093,-1.716984798756285,7.5349998474121085,-3.5217521105269576,7.6525001525878915,1.6451547406632434,7.6599998474121085,-0.05024794901698093 5231,2006-05-04,7.360000133514403,7.5349998474121085,7.300000190734862,7.502500057220459,8051600.0,-0.026776841849335042,1.2650623451711986,-3.8000076294140475,47.62931840669017,56.45830186722456,0.12169389388480223,0.11507717572992515,-0.16493741257944627,-0.1739046201332588,21.773993746136256,0.2624998092651376,0.0997211961433111,-0.12237489223480313,-0.3211506379452542,0.07640085347564796,-0.22176276509002868,-0.02298701937957759,0.39750003814697443,13.11474213791898,-41.090586313178434,0.09938787285522563,5,0.15750002861023127,0.09999990463256925,-0.3543752431869498,-0.1600000858306876,-0.6550002098083487,3,-0.03600548077656285,-2.022222787363963,7.5625,-1.716984798756285,7.5349998474121085,-3.5217521105269576,7.6525001525878915,-0.03600548077656285 5232,2006-05-05,7.4375,7.46750020980835,7.367499828338622,7.429999828338622,3267200.0,0.010529872972786292,1.9629483113048534,-0.05263281176801865,52.499997019768465,55.942428520214726,0.0568332712844235,0.030891460734546072,-0.23268696228681307,-0.2448155983228757,20.94691401562594,0.1075000762939462,0.07717640694427175,-0.03962502479553187,-0.23725761269887435,0.1580075631078106,-0.1384413187472031,0.05919126915613937,0.3108501720428478,30.054604371059657,-26.786625210221626,0.09881629395167146,5,0.09125018119812012,0.022500038146972656,-0.37437498569488525,-0.2512500286102295,-0.744999885559082,4,-0.07058824811662956,1.2650623451711986,7.360000133514403,-2.022222787363963,7.5625,-1.716984798756285,7.5349998474121085,-0.07058824811662956 5233,2006-05-08,7.5,7.505000114440918,7.380000114440918,7.380000114440918,3947200.0,0.008403361344537785,-1.0833353201567206,15.999618539002492,50.54229100261158,55.010158955901574,0.01994592613329882,-0.03705238379936038,-0.2859600685468795,-0.29941819344178633,19.58376098835991,0.125,0.05670058722043514,0.025124979019165217,-0.17026587385507774,0.22051583189340818,-0.07257044741795671,0.12282040545628714,0.23938317241668816,49.079733064666286,-4.963177753255479,0.09769542643712158,5,0.028750181198120117,-0.039999961853027344,-0.40187501907348633,-0.31750011444091797,-0.7649998664855966,0,-0.07800000508626304,1.9629483113048534,7.4375,1.2650623451711986,7.360000133514403,-2.022222787363963,7.5625,-0.07800000508626304 5234,2006-05-09,7.4749999046325675,7.519999980926514,7.440000057220459,7.512499809265138,2280000.0,-0.0033333460489910482,2.047601747486399,-0.312499503294168,45.662089321375916,53.71267537889895,0.053731844326036615,-0.0077227158757517955,-0.2548153432641529,-0.2695797318995252,19.08525257876164,0.07999992370605469,0.059718308986173696,-0.002875113487244896,-0.19622700094503642,0.19047677397054663,-0.0995510572161411,0.09380083024165131,0.2555956081504842,48.951023767191046,-0.3006174358270073,0.09667594372889582,5,0.053750276565552646,-0.014999866485594815,-0.37624990940093905,-0.29250001907348544,-0.5875000953674299,1,-0.09698995503441477,-1.0833353201567206,7.5,1.9629483113048534,7.4375,1.2650623451711986,7.360000133514403,-0.09698995503441477 5235,2006-05-10,7.40500020980835,7.489999771118164,7.369999885559082,7.449999809265138,4992000.0,-0.009364507788265808,-1.0869500317199687,1.199992370586033,42.918456340952076,52.75222496241335,0.1334546702930819,0.0668877572639488,-0.17814881316962072,-0.19725516439410562,18.49132922267005,0.11999988555908203,0.06216892805158203,-0.07362482547759974,-0.2656533149857898,0.11840366403059033,-0.16963907023169433,0.02238941927649485,0.31698339653373786,44.68092445670958,-1.1454777348306209,0.096014244754095,5,0.12374997138977051,0.05749988555908203,-0.29500019550323486,-0.28875017166137695,-0.580000400543212,2,-0.09014179610546735,2.047601747486399,7.4749999046325675,-1.0833353201567206,7.5,1.9629483113048534,7.4375,-0.09014179610546735 5236,2006-05-11,7.364999771118164,7.4625000953674325,7.3499999046325675,7.364999771118164,3362800.0,-0.005401814659937831,-6.500079473566766,-0.0,48.54367943216577,51.97903590026593,0.15748726655864775,0.11307961162668523,-0.13422674540616875,-0.1539413103332592,17.992107809049084,0.11250019073486506,0.053322394419309305,-0.11387524604797328,-0.3052654796636043,0.07751498756765773,-0.20957036285578834,-0.018180129240158216,0.34854416691177903,8.82344691402397,-38.20513412154449,0.09569511680781548,5,0.16375041007995605,0.09750032424926758,-0.2343747615814209,-0.2487497329711914,-0.625,3,-0.08010858032398238,-1.0869500317199687,7.40500020980835,2.047601747486399,7.4749999046325675,-1.0833353201567206,7.5,-0.08010858032398238 5237,2006-05-12,7.127500057220459,7.3499999046325675,7.107500076293945,7.309999942779541,6719200.0,-0.03224707688777673,-1.1797752327395465,-100.0,40.899800605983124,49.537608872600124,0.3481165361000036,0.34565827314607755,0.1060469911917794,0.08540465177591194,17.610348692010618,0.25749969482421875,0.041895008587803595,-0.33699996471405047,-0.5837664566233292,-0.09023347280477179,-0.4603832106686898,-0.21361671875941113,0.5777730058635822,4.848481345548074,-43.78050240709165,0.12338324595463919,5,0.2799999713897705,0.30500006675720215,0.04187488555908203,-0.06875014305114746,-0.377500057220459,4,-0.05927746476640061,-6.500079473566766,7.364999771118164,-1.0869500317199687,7.40500020980835,2.047601747486399,7.4749999046325675,-0.05927746476640061 5238,2006-05-15,7.2150001525878915,7.260000228881836,7.074999809265138,7.110000133514403,5514400.0,0.012276407529283828,-1.1142824445576853,-0.575342931048007,40.04150264258823,47.63745837257026,0.21459796391291253,0.25861944246203095,0.022959032776038946,-0.00020065331560292776,17.53348343539295,0.18500041961669833,0.02885889554244958,-0.2413748741149897,-0.5099406407374651,0.027190892507485742,-0.37565775742622787,-0.10709199080375154,0.466361991024546,31.46073917231823,-16.57764595820252,0.13428288331123786,5,0.15124964714050204,0.2012498378753662,0.04687476158142001,-0.11625027656555265,-0.3425002098083505,0,-0.07241857617418923,-1.1797752327395465,7.127500057220459,-6.500079473566766,7.364999771118164,-1.0869500317199687,7.40500020980835,-0.07241857617418923 5239,2006-05-16,7.247499942779541,7.247499942779541,7.125,7.167500019073486,4360800.0,0.004504475329774271,2.0625014901175405,0.7619038968941884,42.386831598731426,45.680440707874084,0.1531309068135558,0.21841582687242767,-0.0028869058576672657,-0.03203447807313964,17.020194699181513,0.12249994277954102,0.0024686984743098606,-0.19687507152557338,-0.48060436472940626,0.08685422167825951,-0.3387397181274894,-0.055010424923657375,0.39748046077205856,41.56630105317814,-6.984204553246535,0.1418646466019164,5,0.05749988555908203,0.1687500476837167,0.07437491416931152,-0.08875012397766113,-0.41499996185302734,1,-0.07071401356487417,-1.1142824445576853,7.2150001525878915,-1.1797752327395465,7.127500057220459,-6.500079473566766,7.364999771118164,-0.07071401356487417 5240,2006-05-17,6.9124999046325675,7.127500057220459,6.872499942779541,7.03249979019165,12936000.0,-0.04622284108890873,-1.5500035762820972,-1.500000000000011,26.595722734963317,43.34337452212665,0.4316217460964671,0.528740783840294,0.3342054910384764,0.30236888176668053,16.58735236273029,0.375,-0.042780251992220464,-0.4990000963211072,-0.8625730393319682,-0.13542715331024624,-0.6807865678265381,-0.3172136248156763,0.6982816632618443,6.779652797982576,-36.264295325051414,0.18178647150543065,5,0.2837500572204599,0.4025001525878915,0.40937495231628507,0.2462499141693124,-0.10500001907348544,2,-0.003616650374298813,2.0625014901175405,7.247499942779541,-1.1142824445576853,7.2150001525878915,-1.1797752327395465,7.127500057220459,-0.003616650374298813 5241,2006-05-18,6.885000228881836,6.982500076293945,6.880000114440918,6.947500228881836,5417600.0,-0.003978253328047354,-1.827576227934019,0.5208338300391763,21.296298258590042,39.876296881995714,0.42986143555051104,0.5294351383698483,0.36392408467316706,0.32567297292958486,15.85084757387898,0.10249996185302734,-0.07833201727725836,-0.49224977493286115,-0.9168854858099502,-0.06761406405577208,-0.7045676303714057,-0.2799319194943166,0.6667188090033864,2.617861172969577,-32.86580939421757,0.2123178554385447,5,0.3112497329711914,0.42999982833862305,0.4368746280670166,0.27374958992004395,0.00749969482421875,3,-0.008714657606691545,-1.5500035762820972,6.9124999046325675,2.0625014901175405,7.247499942779541,-1.1142824445576853,7.2150001525878915,-0.008714657606691545 5242,2006-05-19,6.897500038146973,6.980000019073486,6.864999771118164,6.880000114440918,6374000.0,0.001815513267915625,-3.842053485383874,-0.279998779296875,22.14020776734567,36.72050985585506,0.37180667005568324,0.5035712158832801,0.3585892860396296,0.3082492287581573,16.297268987028197,0.11500024795532227,-0.12329584169366026,-0.4548749685287472,-0.9303732050056066,0.0206232679481122,-0.6926240867671769,-0.2171258502903175,0.5998814721297956,8.227906168213469,-21.430787345050508,0.2377491182384297,5,0.2949998378753662,0.41374993324279785,0.4243748188018799,0.2612497806549072,-0.11749982833862305,4,-0.022834398863029404,-1.827576227934019,6.885000228881836,-1.5500035762820972,6.9124999046325675,2.0625014901175405,7.247499942779541,-0.022834398863029404 5243,2006-05-22,7.014999866485597,7.072500228881836,6.752500057220459,6.869999885559082,6540800.0,0.017035132684129817,1.4615331006618848,8.285749318801141,30.811795586983536,35.070477218700354,0.19922529081258755,0.3791251483398659,0.24775268353294244,0.1896521668359421,17.485565996735737,0.32000017166137695,-0.13743230836349518,-0.32062513828277517,-0.8195024703353573,0.17825219376980694,-0.5700638043090658,-0.07118647225648456,0.41914346987531115,53.030276758277395,23.835707690595868,0.2494386660262909,5,0.10625004768371493,0.24000024795532138,0.30687499046325595,0.1437499523162833,-0.16499996185302912,0,-0.037776175556558766,-3.842053485383874,6.897500038146973,-1.827576227934019,6.885000228881836,-1.5500035762820972,6.9124999046325675,-0.037776175556558766 5244,2006-05-23,6.985000133514403,7.0900001525878915,6.980000019073486,7.03249979019165,6722800.0,-0.0042765122654553345,-2.826099215497684,-0.3275838822442303,28.729265466312114,33.49390045485146,0.17031999158775069,0.39221748175364013,0.2841238274527873,0.2180098184524235,18.279449006686814,0.11000013351440519,-0.1676455830219199,-0.3271248817443855,-0.8461960670059492,0.19194630351717823,-0.5866604743751669,-0.06758928911360407,0.36734600934965034,62.000020345051844,33.182445474915,0.25953559263078163,5,0.1224999427795419,0.26999998092651456,0.3381247520446786,0.17374968528747647,0.09249973297119318,1,-0.01610596830128619,1.4615331006618848,7.014999866485597,-3.842053485383874,6.897500038146973,-1.827576227934019,6.885000228881836,-0.01610596830128619 5245,2006-05-24,7.010000228881836,7.03249979019165,6.827499866485597,6.947500228881836,9491600.0,0.0035791116520500488,2.8139831974521,-1.3157989840785185,35.16948142293202,32.0078784538255,0.09319747980173343,0.35198847568933633,0.26462749540379615,0.19077782242029429,19.3068732731629,0.2049999237060538,-0.20251256996505518,-0.2809998035430912,-0.8136554604865553,0.251655853400373,-0.5473276320148237,-0.014671975071358645,0.2703643837049867,76.29632559986077,43.613201896611486,0.26632782847173225,5,0.041249752044677734,0.24499988555908203,0.3131246566772461,0.14874958992004395,0.0024995803833016694,2,-0.02532100458770392,-2.826099215497684,6.985000133514403,1.4615331006618848,7.014999866485597,-3.842053485383874,6.897500038146973,-0.02532100458770392 5246,2006-05-25,6.982500076293945,6.989999771118164,6.747499942779541,6.809999942779541,8437600.0,-0.003922988828814478,1.5866714138575588,2.7600021362304688,29.867245060723008,30.782038948796597,0.06787156281300533,0.3510178227972478,0.29597462390236373,0.21662194529755574,19.647553650985362,0.2625002861022949,-0.23339238142939145,-0.27899994850158727,-0.8113640078436006,0.2533641108404261,-0.545181978172594,-0.012817918830580588,0.2345207896489141,68.61313563746458,34.127025005771515,0.26618202967100657,5,0.021250009536743164,0.26999998092651367,0.37812483310699463,0.17624974250793457,-0.05000019073486328,3,-0.025062683683885756,2.8139831974521,7.010000228881836,-2.826099215497684,6.985000133514403,1.4615331006618848,7.014999866485597,-0.025062683683885756 5247,2006-05-26,6.96999979019165,6.987500190734862,6.882500171661378,6.96750020980835,3848400.0,-0.0017902307147455998,4.5999440516760774,0.014490309847163443,25.462940682751764,29.162198731036987,0.06222451080794311,0.32588274804237116,0.31539915556865683,0.22522113206253902,19.7854789973896,0.10500001907348455,-0.2586248622528329,-0.25700023174285924,-0.7696958651974608,0.2556954017117423,-0.51334804847016,-0.0006524150155584607,0.18128814650834446,64.9634193031915,30.98806142512082,0.25634781672730084,5,0.027500152587890625,0.2825002670288086,0.39062511920928955,0.1887500286102295,-0.29250001907348633,4,-0.011119062958173331,1.5866714138575588,6.982500076293945,2.8139831974521,7.010000228881836,-2.826099215497684,6.985000133514403,-0.011119062958173331 5248,2006-05-30,6.880000114440918,6.980000019073486,6.817500114440918,6.96999979019165,3485600.0,-0.012912435933984168,1.9545401344679154,-36.005913773368945,24.017454337077197,27.121156813075405,0.11142458061564131,0.37422816248338897,0.41424085690232726,0.3097588132259119,19.721499458925667,0.16249990463256836,-0.2950805868050068,-0.30837490558624303,-0.8021446407215143,0.1853948295490282,-0.5552597731538782,-0.06149003801860786,0.21475750311021358,38.686157808638654,6.332270215151546,0.24688486756763547,5,0.05749988555908203,0.372499942779541,0.4956248998641968,0.2787497043609619,-0.38500022888183594,1,-0.014534869617614077,4.5999440516760774,6.96999979019165,1.5866714138575588,6.982500076293945,2.8139831974521,7.010000228881836,-0.014534869617614077 5249,2006-05-31,7.0625,7.110000133514403,6.8375000953674325,6.857500076293945,6070400.0,0.026526145715611182,-1.2244911463949164,-2.2777851364024095,36.3816929303302,28.20848683478284,-0.11183825564799221,0.16286495256588118,0.23925919268200424,0.12519778359417089,20.058853076346725,0.2725000381469709,-0.2998374018429484,-0.102250027656555,-0.5707579758587196,0.36625792054560957,-0.3365040017576373,0.1320039464445273,-0.315000057220459,86.89652178717179,53.78440894775384,0.23425397410108242,5,-0.13374996185302734,0.19000005722045898,0.3031250238418579,0.09624981880187988,-0.6525001525878915,2,-0.03008850907857452,1.9545401344679154,6.880000114440918,4.5999440516760774,6.96999979019165,1.5866714138575588,6.982500076293945,-0.03008850907857452 5250,2006-06-01,7.182499885559082,7.210000038146973,7.0,7.0250000953674325,6285600.0,0.01699113423845411,-1.0240969392796655,0.7682919454032837,43.17756756120815,30.639738979518178,-0.21178209072090404,0.013635851979294955,0.12816575375884032,0.002536251621554797,20.44804359372569,0.21000003814697266,-0.30825425137584617,0.03674986362457311,-0.3930637008226565,0.46656342807180273,-0.1781569185990417,0.2516566458481879,-0.42774993896484403,94.05402228813743,55.479024872339,0.2149067822236149,6,-0.2037498950958252,0.07000017166137695,0.1881251335144043,-0.02375006675720215,-0.742499828338623,3,-0.01461886818607483,-1.2244911463949164,7.0625,1.9545401344679154,6.880000114440918,4.5999440516760774,6.96999979019165,-0.01461886818607483 5251,2006-06-02,7.09499979019165,7.21999979019165,7.002500057220459,7.21750020980835,2957200.0,-0.012182401219853367,2.411771745715931,-0.7777814781063377,48.6315666050693,33.58322329482081,-0.10209755501116291,0.0846024651685191,0.22180489522380142,0.08372527348761594,22.085132703481094,0.2174997329711914,-0.3264356630515701,-0.03750021457672137,-0.4556854650101565,0.38068503585671376,-0.24659283979343893,0.1715924106399962,-0.32203983993530283,68.94407436059343,25.02461563414473,0.20909262521671762,6,-0.11124992370605469,0.1575002670288086,0.2762502431869507,0.06375002861022949,-0.5374999046325684,4,-0.01162790463229657,-1.0240969392796655,7.182499885559082,-1.2244911463949164,7.0625,1.9545401344679154,6.880000114440918,-0.01162790463229657 5252,2006-06-05,6.9124999046325675,7.082499980926514,6.9099998474121085,7.065000057220459,3426000.0,-0.02572232430667254,-1.1904741721212575,1.2448949404831486,38.20660731448412,34.404869042320875,0.09247897285040718,0.23795402868710092,0.4040976247422501,0.25807026343853234,23.949498898797124,0.1849999427795419,-0.29489607099427584,-0.1937500953674327,-0.5969657447196548,0.2094655539847894,-0.3953579200435433,0.007857729308677897,-0.11271756398010169,23.602451359608736,-20.988576352993796,0.20160782467611102,6,0.07124996185302823,0.3400001525878915,0.47000014781951993,0.2462499141693124,-0.5,0,0.002893306503065629,2.411771745715931,7.09499979019165,-1.0240969392796655,7.182499885559082,-1.2244911463949164,7.0625,0.002893306503065629 5253,2006-06-06,6.914999961853027,6.960000038146973,6.742499828338622,6.90749979019165,4301600.0,0.0003616719356167586,3.4615279278926985,-0.049181404307476514,36.72653816736793,35.29345489799374,0.08303411282674489,0.19961443848575033,0.39964209575700416,0.24714747189628028,25.91148697485436,0.2175002098083505,-0.252236036495173,-0.16200003623962367,-0.528116165875149,0.20411609339590164,-0.3450581010573863,0.021058028578138988,0.30499982833862305,36.12568529743668,-8.482450307639205,0.18305806481776254,6,0.06624984741210938,0.33500003814697266,0.5037502050399789,0.2525000572204599,-0.6174998283386239,1,-0.03434565322415706,-1.1904741721212575,6.9124999046325675,2.411771745715931,7.09499979019165,-1.0240969392796655,7.182499885559082,-0.03434565322415706 5254,2006-06-07,6.75,6.9000000953674325,6.744999885559082,6.9000000953674325,6909200.0,-0.02386116598167154,1.066668150159092,-19.999554962171903,42.49422398812429,36.1073151830151,0.23601299873942683,0.3241327732965633,0.56137371208799,0.4024801371228053,27.889032977505856,0.1700000762939453,-0.21380693890645475,-0.2907500028610226,-0.6337825091809473,0.05228250345890206,-0.4622662560209845,-0.11923374970106071,0.4604497909545895,1.5707167037819265,-45.846970759513226,0.17151625315996225,6,0.23124980926513672,0.47499990463256836,0.7387501001358032,0.4487500190734872,-0.6149997711181641,2,-0.037777794731987835,3.4615279278926985,6.914999961853027,-1.1904741721212575,6.9124999046325675,2.411771745715931,7.09499979019165,-0.037777794731987835 5255,2006-06-08,6.737500190734862,6.762499809265138,6.550000190734862,6.710000038146973,8111600.0,-0.0018518235948351558,4.483904311872336,-0.18333423402516363,43.09132767649913,37.57665769587911,0.22997836236048386,0.2994121343512406,0.5703925407507819,0.40502206331928825,30.66752954901584,0.2124996185302752,-0.19830974827605274,-0.26987481117248624,-0.5929987399424803,0.05324911759750783,-0.4314367755574837,-0.10831284678748876,0.46359060096740734,27.98509135707221,-24.06263950301793,0.1615619643849971,6,0.14749979972839444,0.36624979972839444,0.7512499094009408,0.4612498283386248,-0.40250015258788974,3,-0.04860858390373324,1.066668150159092,6.75,3.4615279278926985,6.914999961853027,-1.1904741721212575,6.9124999046325675,-0.04860858390373324 5256,2006-06-09,6.7750000953674325,6.84250020980835,6.735000133514403,6.760000228881836,5270400.0,0.0055658483964331484,-2.3076917433884123,0.5454466638924067,44.393591478816056,39.68006333988626,0.1787463050694953,0.22708748914573906,0.5283249284957385,0.35967713492874154,33.359775226540066,0.1075000762939462,-0.17603901138530276,-0.20287492275237984,-0.49474394137470057,0.08899409586994089,-0.34880943206353976,-0.05694041344121992,0.40004707229614134,42.25351986553661,-14.70356333572159,0.14593450931116028,6,0.10999989509582431,0.2674999237060529,0.7137500047683707,0.4237499237060547,-0.5300002098083505,4,-0.04944649939946688,4.483904311872336,6.737500190734862,1.066668150159092,6.75,3.4615279278926985,6.914999961853027,-0.04944649939946688 5257,2006-06-12,6.704999923706055,6.889999866485597,6.695000171661378,6.769999980926514,8294000.0,-0.010332128513067085,-3.5882517937585456,-4.333375719235526,35.16746116741652,40.918952987701736,0.23155345103250013,0.2780688130127089,0.5918020825158639,0.42262296169779034,34.6918447292221,0.19499969482421875,-0.17164492421821986,-0.25175008773803675,-0.5587863742389745,0.05528619876290097,-0.40526823098850606,-0.09823194448756745,0.4450453648803707,37.80482698945854,-18.83729210135622,0.15351814325046886,6,0.18000006675720215,0.3300001621246338,0.7837501764297485,0.49375009536743253,-0.375,0,-0.021998514515335743,-2.3076917433884123,6.7750000953674325,4.483904311872336,6.737500190734862,1.066668150159092,6.75,-0.021998514515335743 5258,2006-06-13,6.692500114440918,6.800000190734862,6.667500019073486,6.684999942779541,5485200.0,-0.0018642519623218723,-5.235299397502454,-0.1153871547518615,35.766417937807546,40.85058909964367,0.23988593864264285,0.2628959888756244,0.5972573448285949,0.4267265900782,35.97249900486123,0.13250017166137606,-0.15961049007171813,-0.23812489509582502,-0.5415346905892875,0.06528490039763746,-0.3898297928425567,-0.08641999734909334,0.43354337023144485,40.714275009775214,-14.620139474617702,0.1517048977467313,6,0.19249987602233887,0.3424999713897705,0.8018749952316284,0.5712499618530273,-0.5174999237060556,1,-0.04183790885623939,-3.5882517937585456,6.704999923706055,-2.3076917433884123,6.7750000953674325,4.483904311872336,6.737500190734862,-0.04183790885623939 5259,2006-06-14,6.735000133514403,6.755000114440918,6.65749979019165,6.739999771118164,4964800.0,0.006350394971496476,4.5713954850751355,-0.6666030898341829,36.84209565676473,40.146647776927736,0.16320763784688452,0.18976128772299727,0.5511240005526234,0.37966473048162985,37.33545272241384,0.09750032424926758,-0.14121808022866666,-0.16999988555908274,-0.44606231560091913,0.10606254448275365,-0.30803110058000094,-0.031968670538164545,0.3680016194004594,54.41179976747126,1.6575059097525795,0.13803121502091822,6,0.14999985694885343,0.29999995231628507,0.759374976158143,0.5287499427795419,-0.6200003623962393,2,-0.0649591672348947,-5.235299397502454,6.692500114440918,-3.5882517937585456,6.704999923706055,-2.3076917433884123,6.7750000953674325,-0.0649591672348947 5260,2006-06-15,6.887499809265138,6.9375,6.7249999046325675,6.755000114440918,4184800.0,0.02264286157796369,-1.207791886094187,-26.501859799709347,45.94015648421592,39.84760220794402,-0.039714882287812614,0.03719989372176524,0.39475387443920784,0.22547949205250628,37.19523936754137,0.21250009536743253,-0.10766740351093329,-0.016250205039977317,-0.2923960356609454,0.2598956255809908,-0.1543231203504618,0.12182271027050717,0.19338188116252475,82.14280240393899,30.097669089036735,0.1380729153104841,6,-0.07124972343444913,0.13250017166137606,0.6068753004074088,0.3762502670288077,-0.6374998092651376,3,-0.10925584046783299,4.5713954850751355,6.735000133514403,-5.235299397502454,6.692500114440918,-3.5882517937585456,6.704999923706055,-0.10925584046783299 5261,2006-06-16,6.824999809265138,6.9625000953674325,6.802499771118164,6.9000000953674325,6244400.0,-0.009074410414636191,-1.6666640175793188,-0.5660411988253546,44.05737216354911,40.49768719117347,-0.021838649412769584,0.10010686708102678,0.45225498172425294,0.28359814649770865,36.989242270759625,0.16000032424926847,-0.10476559978736066,-0.07575018405914236,-0.35404896584330103,0.20254859772501632,-0.2148995749512217,0.06339920683293698,0.2346466211748126,54.917984090852364,4.3207505644410205,0.13914939089207937,6,-0.06874966621399015,0.18125033378600985,0.6706253290176383,0.4387502670288077,-0.4175000190734872,4,-0.07179484026548633,-1.207791886094187,6.887499809265138,4.5713954850751355,6.735000133514403,-5.235299397502454,6.692500114440918,-0.07179484026548633 5262,2006-06-19,6.739999771118164,6.875,6.710000038146973,6.822500228881836,4413600.0,-0.012454218391564464,-1.3157901781531502,1.100001907341357,44.23866520044053,41.332367972625974,0.040363658081924214,0.18203543311463122,0.5224611148659379,0.3644764405971763,36.85804363390898,0.16499996185302734,-0.1250634588540196,-0.15287520885467565,-0.4403243390918643,0.134573921382513,-0.29659977397327,-0.00915064373608132,0.2992608097335827,27.0491470095304,-24.019771301102168,0.14372456511859438,6,0.0162503719329834,0.21000027656555087,0.7556253671646118,0.5237503051757812,-0.4199995994567862,0,-0.07344212201315281,-1.6666640175793188,6.824999809265138,-1.207791886094187,6.887499809265138,4.5713954850751355,6.735000133514403,-0.07344212201315281 5263,2006-06-20,6.75,6.8125,6.7249999046325675,6.735000133514403,2264000.0,0.0014837135343368502,-3.999959128622023,-0.18181555463079635,35.01198382640844,40.50100795465755,0.005025272301324435,0.15933324558016793,0.4973975695911026,0.35025102500865835,36.28578580651616,0.08750009536743253,-0.15107457501557509,-0.12962498664855993,-0.41780102469207403,0.15855105139495418,-0.2737130056703174,0.01446303237319757,0.2696901652470718,30.32790729669551,-15.53948057517913,0.14408801902175722,6,0.006250143051147461,0.1550002098083496,0.6700000762939453,0.5137500762939453,-0.625,1,-0.06222223352502898,-1.3157901781531502,6.739999771118164,-1.6666640175793188,6.824999809265138,-1.207791886094187,6.887499809265138,-0.06222223352502898 5264,2006-06-21,6.872499942779541,6.922500133514403,6.742499828338622,6.772500038146973,3600000.0,0.018148139671043007,-1.2499992549434251,6.666719649044333,35.16746116741656,39.620578342537264,-0.10981934847271457,0.029484620764008262,0.36513813093577596,0.22283812353319377,35.5632902996203,0.18000030517578125,-0.1455461111990406,-0.001500034332275746,-0.2853754025798443,0.2823753339152928,-0.14343771845606046,0.14043764979150897,0.1284026234870428,64.35638329011877,23.568729325237726,0.14193768412378432,6,-0.0625,0.026250123977661133,0.5187499523162842,0.3912501335144043,-0.6449999809265137,2,-0.10149141620255575,-3.999959128622023,6.75,-1.3157901781531502,6.739999771118164,-1.6666640175793188,6.824999809265138,-0.10149141620255575 5265,2006-06-22,6.832499980926514,6.892499923706055,6.7874999046325675,6.8474998474121085,3078800.0,-0.005820292788078163,1.0000000000000169,-0.14999880790595874,36.842107779118486,38.781524598126424,-0.061381427683989465,0.05850443878538236,0.3955185253001918,0.25955870755585586,34.25553544812362,0.10500001907348722,-0.1398426353307265,-0.032624983787536976,-0.3096127971674587,0.24436282959238476,-0.17111889047749784,0.10586892290242389,0.15036649031880156,48.51481782936204,10.822434580891006,0.13849390668996067,6,-0.022500038146972656,0.052500009536743164,0.5281249284744263,0.43125009536743164,-0.6100001335144052,3,-0.10501283744036749,-1.2499992549434251,6.872499942779541,-3.999959128622023,6.75,-1.3157901781531502,6.739999771118164,-0.10501283744036749 5266,2006-06-23,6.807499885559082,6.872499942779541,6.767499923706055,6.7849998474121085,1831600.0,-0.003658996770906864,-2.6521818453220107,-1.5000158947135664,43.749996452103204,39.73513962975828,-0.034963175554811876,0.07348958808793782,0.41137734426809036,0.28237812854613153,32.65892780212021,0.10500001907348633,-0.13295428716183988,-0.04887506961822474,-0.32126919630584005,0.22351905706939057,-0.1850721329620324,0.08732199372558291,0.15805193446581534,45.88226054370651,6.142904504096066,0.13619706334380774,6,0.0025000572204589844,0.0775001049041748,0.44812512397766113,0.4562501907348633,-0.7249999046325684,4,-0.08189495335016017,1.0000000000000169,6.832499980926514,-1.2499992549434251,6.872499942779541,-3.999959128622023,6.75,-0.08189495335016017 5267,2006-06-26,6.892499923706055,6.9375,6.800000190734862,6.804999828338622,1845600.0,0.012486234238106242,-1.8205271163147498,3.8888865341413688,48.780485283430046,41.181147112605224,-0.10121294533071357,-0.018566137850459796,0.31626218414790763,0.19554979210383827,30.815213831300092,0.1374998092651376,-0.12330224946010127,0.039999961853027344,-0.22775375843562617,0.30775368214168086,-0.09387689829129897,0.17387682199735366,0.056429831147241316,78.8235030124876,37.031398669974855,0.13387686014432676,6,-0.08249998092651367,-0.0074999332427978516,0.3631250858306885,0.3712501525878906,-0.8024997711181632,0,-0.0703663603747452,-2.6521818453220107,6.807499885559082,1.0000000000000169,6.832499980926514,-1.2499992549434251,6.872499942779541,-0.0703663603747452 5268,2006-06-27,6.78000020980835,6.922500133514403,6.760000228881836,6.922500133514403,2794000.0,-0.016322047898872483,1.280701636974491,-1.6285687816414902,51.7241511607704,42.83470883527252,0.0279423714522391,0.09070837455274283,0.41833988663167077,0.3081830450428118,28.74446143066122,0.16249990463256747,-0.12017352468940068,-0.06749975681304932,-0.3368214062517536,0.20182189262565498,-0.2021605815324019,0.06716106790630327,0.1574997901916504,19.230947926983212,-26.506744261659342,0.13466082471935226,6,0.05624985694885254,0.10499978065490723,0.4718747138977051,0.4837498664855957,-0.9574999809265137,1,-0.0678466111964876,-1.8205271163147498,6.892499923706055,-2.6521818453220107,6.807499885559082,1.0000000000000169,6.832499980926514,-0.0678466111964876 5269,2006-06-28,6.8499999046325675,6.872499942779541,6.755000114440918,6.802499771118164,3058800.0,0.010324438445142192,1.5405310665147665,-0.3333344487424836,56.06467921816124,43.95965580571089,-0.026852984382171208,0.004187114359578636,0.33497052803959715,0.2414796250715705,27.68370366490931,0.11749982833862305,-0.0976192306905217,0.013124942779540127,-0.23653193222610636,0.2627818177851866,-0.11170349472328311,0.13795338028236337,0.08750009536743253,52.05471219919999,3.903248602158243,0.12482843750282341,6,-0.013749837875365323,0.035000085830689365,0.3381251096725473,0.4050002098083505,-1.0374999046325675,2,-0.10583940360966415,1.280701636974491,6.78000020980835,-1.8205271163147498,6.892499923706055,-2.6521818453220107,6.807499885559082,-0.10583940360966415 5270,2006-06-29,7.077499866485597,7.077499866485597,6.84499979019165,6.9124999046325675,4010800.0,0.03321167372559719,1.8181833945033472,3.4736736435276834,63.534673228746236,46.123800368510565,-0.2509580476083917,-0.24409752425331277,0.09380919047154812,0.01875206004100871,27.087337311207456,0.2325000762939462,-0.06759683674281547,0.24587490558624392,0.023944075195153403,0.46780573597733444,0.13490949039069822,0.3568403207817896,-0.5274996757507342,100.0,48.991495195879864,0.1109654151955454,6,-0.1837499141693124,-0.19249987602233976,0.10375022888183505,0.17750024795532138,-1.2674999237060556,3,-0.12009889377145899,1.5405310665147665,6.8499999046325675,1.280701636974491,6.78000020980835,-1.8205271163147498,6.892499923706055,-0.12009889377145899 5271,2006-06-30,7.012499809265138,7.1875,7.012499809265138,7.130000114440918,4855600.0,-0.009184042168373097,-1.9787189143562405,-0.7121232263098445,63.8202290534401,48.299529685510514,-0.17496336671484336,-0.1956248497932105,0.1441108976600729,0.0875563068974925,26.7456497622359,0.1750001907348624,-0.041000263726495234,0.18499984741211062,-0.018631523216717127,0.38863121804093836,0.0831841620976963,0.28681553272652494,-0.4519496250152608,59.537517447283506,6.57550475125386,0.10181568531441396,6,-0.05624985694885343,-0.12749981880188077,0.1406252384185782,0.24250030517578036,-1.232499599456788,4,-0.11265596910380749,1.8181833945033472,7.077499866485597,1.5405310665147665,6.8499999046325675,1.280701636974491,6.78000020980835,-0.11265596910380749 5272,2006-07-03,6.932499885559082,7.077499866485597,6.872499942779541,7.005000114440918,3191600.0,-0.011408189074081254,-1.1298680710028777,0.6170216219726038,60.16948741593717,51.09480786212482,-0.07239925192405039,-0.12021314303445241,0.2138214594353709,0.17113343178402474,25.688004161790534,0.20499992370605558,-0.0377890582247522,0.10399992465972918,-0.10157615191725355,0.3095760012367119,0.0012118863712382577,0.2067879629482201,-0.3468717086791999,41.04042036651974,-12.914381908422897,0.10278803828849127,7,0.03250002861022949,-0.047499895095825195,0.1956251859664917,0.32000017166137695,-1.177499771118164,0,-0.12261087899953405,-1.9787189143562405,7.012499809265138,1.8181833945033472,7.077499866485597,1.5405310665147665,6.8499999046325675,-0.12261087899953405 5273,2006-07-05,6.677499771118164,6.96999979019165,6.644999980926514,6.922500133514403,6630400.0,-0.03678328433471778,-1.0967733500277643,3.3793046749624986,47.93535421053374,52.5134626446934,0.19135858876898304,0.12235495661009299,0.45680765289212744,0.4271465474812999,24.282618795752764,0.3249998092651367,-0.0329639837952147,-0.13912518024444598,-0.351004354158432,0.07275399366954005,-0.24506476720143855,-0.03318559328745341,-0.06779672131347692,5.990744525162498,-45.927292842832244,0.10593958695699299,7,0.23875021934509277,0.20750021934509277,0.44750022888183594,0.5750002861022949,-0.7949995994567862,2,-0.08798197509063999,-1.1298680710028777,6.932499885559082,-1.9787189143562405,7.012499809265138,1.8181833945033472,7.077499866485597,-0.08798197509063999 5274,2006-07-06,6.494999885559082,6.797500133514403,6.34250020980835,6.71750020980835,15474800.0,-0.027330571593343844,1.3790835006937574,0.9081632454462152,36.20386578430261,52.442546867491636,0.3516595205436479,0.30016075086543026,0.621540269496407,0.610406851035755,23.20800907060896,0.4549999237060538,-0.026443829002381847,-0.3088750600814816,-0.5639264569651843,-0.05382366319777887,-0.43640075852333293,-0.18134936163963022,0.692500114440918,18.047303386447552,-28.806273062788648,0.1275256984418515,7,0.2700002193450928,0.28625011444091797,0.6000001430511475,0.757500171661377,-0.747499942779541,3,-0.1035411344921614,-1.0967733500277643,6.677499771118164,-1.1298680710028777,6.932499885559082,-1.9787189143562405,7.012499809265138,-0.1035411344921614 5275,2006-07-07,6.4099998474121085,6.489999771118164,6.385000228881836,6.46750020980835,4321600.0,-0.013086996096175696,1.0487818493931345,0.2584282184318228,35.64013669554747,51.54145133898544,0.41395734044362786,0.3787879268409311,0.6881443626762938,0.6965988652408477,21.43964783410151,0.1099996566772461,-0.011897819252693509,-0.37750008106231814,-0.6867819088234173,-0.068218253301219,-0.5321409949428677,-0.22285916718176857,0.7606001567840588,7.98812477674694,-36.28200562737403,0.15464091388054974,7,0.3550002574920663,0.3712501525878915,0.6806252002716073,0.8425002098083505,-0.7100000381469709,4,-0.09321370696339959,1.3790835006937574,6.494999885559082,-1.0967733500277643,6.677499771118164,-1.1298680710028777,6.932499885559082,-0.09321370696339959 5276,2006-07-10,6.440000057220459,6.485000133514403,6.385000228881836,6.434999942779541,2957600.0,0.004680220050311323,1.1052552326457066,-0.08695796395962946,39.208642348426686,50.47791323509618,0.36469690742175853,0.3398266219449342,0.6352042084034082,0.6682166951362056,20.18966694437056,0.09999990463256747,-0.006408197587022713,-0.33074986934661865,-0.6769627932095963,0.015463054516358987,-0.503856331278107,-0.15764340741513028,0.7140379510879518,13.265291558486197,-31.812414596695177,0.1731064619314887,7,0.3250000476837158,0.341249942779541,0.6756249666213989,0.8125,-0.5374999046325675,0,-0.09782610385764956,1.0487818493931345,6.4099998474121085,1.3790835006937574,6.494999885559082,-1.0967733500277643,6.677499771118164,-0.09782610385764956 5277,2006-07-11,6.557499885559082,6.557499885559082,6.3499999046325675,6.414999961853027,5872400.0,0.01824531479730096,1.9122819932807877,28.49933244325768,43.572614921776406,49.57218698631907,0.21755859902529728,0.22209689916886255,0.49283601611228534,0.5510786065110205,19.06690039213304,0.20749998092651456,0.001187267893877575,-0.20587503910064697,-0.5640622292496094,0.15231215104831541,-0.38496863417512817,-0.02678144402616578,0.5803073667793273,34.262919446002236,-12.156717160509217,0.17909359507448105,7,0.20750021934509277,0.20750021934509277,0.5606250762939453,0.695000171661377,-0.682499885559082,1,-0.11856647949974675,1.1052552326457066,6.440000057220459,1.0487818493931345,6.4099998474121085,1.3790835006937574,6.494999885559082,-0.11856647949974675 5278,2006-07-12,6.4124999046325675,6.557499885559082,6.392499923706055,6.53249979019165,4288400.0,-0.022112082875644923,-1.0625014901175405,-0.8421049109234312,34.868414861011345,47.2170465021913,0.3407835354521689,0.3636910438001584,0.6110117634163119,0.6956008317886013,17.782930003943523,0.16499996185302734,-0.0034620910298919227,-0.3368750095367439,-0.7271747149503405,0.053424695876852724,-0.5320248622435422,-0.14172515682994558,0.7094012068552402,15.384550892681064,-27.577905515168247,0.19514985270679827,7,0.35250020027160733,0.35250020027160733,0.7056250572204599,0.8400001525878915,-0.5074996948242179,2,-0.10253408186667623,1.9122819932807877,6.557499885559082,1.1052552326457066,6.440000057220459,1.0487818493931345,6.4099998474121085,-0.10253408186667623 5279,2006-07-13,6.297500133514403,6.449999809265138,6.28000020980835,6.392499923706055,4078800.0,-0.01793368777051907,-1.6153857439964336,0.7916656732549746,33.22883768874691,43.84973144219138,0.41255378160693734,0.4682408138270526,0.7010859015027746,0.8107665760080156,16.549101809843815,0.169999599456788,-0.024435374585900504,-0.4299997806549083,-0.8696167684477549,0.009617207137938344,-0.6498082745513312,-0.21019128675848542,0.8088129599398153,6.306286181672272,-34.46861805908766,0.21980849389642326,7,0.4362499713897714,0.4362499713897714,0.818124771118165,0.9524998664855966,-0.3324999809265119,3,-0.06589915888122888,-1.0625014901175405,6.4124999046325675,1.9122819932807877,6.557499885559082,1.1052552326457066,6.440000057220459,-0.06589915888122888 5280,2006-07-14,6.135000228881836,6.307499885559082,6.135000228881836,6.272500038146973,4604400.0,-0.02580387474194179,-1.5090893958204732,1.4473696098459425,30.591630671062333,40.157664955260515,0.4775164028743255,0.6023580036924985,0.835371449707532,0.9744851033058168,16.764203229061433,0.1724996566772461,-0.04696671943579478,-0.5548747062683104,-1.0606607720276546,-0.04908864050896611,-0.8077677391479829,-0.3019816733886378,0.9382603492265478,0.0,-38.47117628652711,0.25289303287967235,7,0.4712498188018799,0.526249885559082,0.9681246280670166,1.114999771118164,-0.22500038146972745,4,-0.06316222846709174,-1.6153857439964336,6.297500133514403,-1.0625014901175405,6.4124999046325675,1.9122819932807877,6.557499885559082,-0.06316222846709174 5281,2006-07-17,6.335000038146973,6.357500076293945,6.15500020980835,6.167500019073486,3404400.0,0.032599804694968704,-1.1038986774865556,-1.2181836467169282,34.91203736444011,37.351281616205284,0.19143850819853547,0.3834248169694803,0.6154277550807628,0.7709714267242331,17.041601976412977,0.22249984741210938,-0.0780440004331231,-0.3303749084472658,-0.8556949227214998,0.19494510582696822,-0.5930349155843828,-0.06771490131014879,0.6819649190078181,47.33727142834571,13.393290559444253,0.26266000713711685,7,0.2174999713897705,0.3262500762939453,0.6593749523162842,0.8187501430511475,-0.4050002098083505,0,-0.10023681532093198,-1.5090893958204732,6.135000228881836,-1.6153857439964336,6.297500133514403,-1.0625014901175405,6.4124999046325675,-0.10023681532093198 5282,2006-07-18,6.244999885559082,6.3375000953674325,6.1624999046325675,6.332499980926514,4191200.0,-0.014206811688388887,2.58973556410868,-0.522388569574092,35.342451508256104,35.95207020484111,0.19406954717185343,0.4579170446050931,0.681528578377451,0.8579764763900073,16.91495162404766,0.17500019073486506,-0.14513081129392447,-0.3956250667572023,-0.9518738544897287,0.16062372097532407,-0.6737494606234655,-0.11750067289093913,0.7190471878993314,26.035442855111363,-9.366064072878522,0.2781243938662631,7,0.22125029563903809,0.41625022888183594,0.7187501192092896,0.9087502956390381,-0.3150000572204599,1,-0.05484383334628806,-1.1038986774865556,6.335000038146973,-1.5090893958204732,6.135000228881836,-1.6153857439964336,6.297500133514403,-0.05484383334628806 5283,2006-07-19,6.329999923706055,6.382500171661378,6.244999885559082,6.255000114440918,3703200.0,0.01361089506879365,-1.894734728705535,-0.8571397431076669,35.869563245592744,35.914925478317784,0.06100855674592953,0.3582036128923223,0.5711092963426507,0.7697266766089665,16.672439941142233,0.1375002861022958,-0.2122599656081885,-0.28962502479553187,-0.8600201592962611,0.28077010970519733,-0.574822592045896,-0.004427457545167712,0.5843043390777645,61.904747487897225,27.427919393411806,0.2851975672503645,7,0.016250133514404297,0.3312501907348633,0.630000114440918,0.8237502574920654,-0.4175000190734872,2,-0.07187992562244194,2.58973556410868,6.244999885559082,-1.1038986774865556,6.335000038146973,-1.5090893958204732,6.135000228881836,-0.07187992562244194 5284,2006-07-20,6.175000190734862,6.3400001525878915,6.172500133514403,6.297500133514403,2045600.0,-0.024486529990421224,-1.6274501004162785,-1.6333367241839707,24.469590999038232,34.673753734261204,0.18533245100700135,0.4830345743000217,0.6991705363446021,0.9190653828452993,17.280942704256592,0.1675000190734881,-0.2795425036993011,-0.409749770164491,-0.9999924521410932,0.18049291181211125,-0.7048711111527917,-0.11462842917619032,0.6925458300148382,16.16160448515983,-9.612778706782326,0.29512134098830106,7,0.1712498664855966,0.4862499237060556,0.7849998474121103,0.9787499904632577,-0.252500057220459,3,-0.04372469191687278,-1.894734728705535,6.329999923706055,2.58973556410868,6.244999885559082,-1.1038986774865556,6.335000038146973,-0.04372469191687278 5285,2006-07-21,6.114999771118164,6.207499980926514,6.0875000953674325,6.139999866485597,3552800.0,-0.009716666844273858,-2.0000178815171124,0.20408250649083445,24.539003254667605,33.04379383495464,0.22248292699354266,0.5128180243649254,0.733236484143653,0.9735971709069782,18.035659558234606,0.11999988555908114,-0.31615164396154505,-0.43387517929077113,-1.04747205587827,0.1797216972967277,-0.7406736175845205,-0.1270767409970217,0.7085935021194647,9.321921572430437,-11.678440719767682,0.3067984382937494,7,0.20750021934509277,0.5225002765655518,0.8450002670288086,1.038750410079956,-0.1724996566772461,4,-0.024529783179835563,-1.6274501004162785,6.175000190734862,-1.894734728705535,6.329999923706055,2.58973556410868,6.244999885559082,-0.024529783179835563 5286,2006-07-24,6.25,6.3125,6.139999866485597,6.144999980926514,3708800.0,0.022076898435786863,-1.9999958535988998,-4.199984741268996,31.22421340894867,31.671749222418228,0.06447736332469933,0.35195470467932743,0.5746253162572446,0.8326602708651469,18.46823262711606,0.19750022888183594,-0.3178213178375753,-0.27099995613098127,-0.8857792363062327,0.34377932404427014,-0.5783895962186065,0.03638968395664399,0.5147058190080127,55.08469918856854,35.106565217311534,0.30738964008762565,7,0.07249999046325684,0.3875000476837158,0.6681250333786011,0.9037501811981201,-0.30749988555908203,0,-0.054400024414062664,-2.0000178815171124,6.114999771118164,-1.6274501004162785,6.175000190734862,-1.894734728705535,6.329999923706055,-0.054400024414062664 5287,2006-07-25,6.40749979019165,6.427499771118164,6.199999809265138,6.247499942779541,3170400.0,0.025199966430664134,1.2750017881410396,1.5238077937884025,42.15116238774574,32.48094339205538,-0.1302329393748085,0.1647012301877373,0.40251443900674744,0.6708378345479851,19.128734935550153,0.22749996185302646,-0.3085827551254061,-0.08925015926361102,-0.6801260890875742,0.5016257705603522,-0.38468812417559306,0.20618780564837103,0.3030295709251156,94.11764705882352,69.38066398396654,0.2954379649119816,7,-0.13874983787536532,0.23000025749206543,0.47375035285949707,0.7462503910064697,-0.4074997901916504,1,-0.07452204096580173,-1.9999958535988998,6.25,-2.0000178815171124,6.114999771118164,-1.6274501004162785,6.175000190734862,-0.07452204096580173 5288,2006-07-26,6.320000171661378,6.40749979019165,6.317500114440918,6.367499828338622,3133600.0,-0.013655812937241718,-2.4285740236148956,-0.2968731373530633,44.615391838482175,33.7461160753593,-0.06396038267426984,0.22764320852095477,0.47126414713187703,0.7537415404668133,19.596422910273276,0.08999967575073242,-0.3112714804808796,-0.15374977588653493,-0.733916358737515,0.42641680696444517,-0.443833067312025,0.13633351553895512,0.3406868481954417,68.38244059514962,41.03126482959308,0.2900832914254902,7,-0.06250023841857999,0.317499876022338,0.5331249237060538,0.8337500095367423,-0.19750022888183683,2,-0.06170891340660101,1.2750017881410396,6.40749979019165,-1.9999958535988998,6.25,-2.0000178815171124,6.114999771118164,-0.06170891340660101 5289,2006-07-27,6.125,6.392499923706055,6.125,6.377500057220459,3705600.0,-0.03085445670330056,-1.1188107967238934,5.315829100327462,41.78674628795257,34.99001781056933,0.11621906472023724,0.3852977113171976,0.6438141811492919,0.9438434224714172,20.348209488905404,0.2674999237060547,-0.33619250164248804,-0.31249995231628436,-0.8842192901484216,0.2592193855158529,-0.598359621232353,-0.026640283400215736,0.4898320658976685,11.029394233911056,-17.995663418728526,0.2858596689160688,7,0.13249993324279785,0.5125000476837158,0.7056251764297485,1.0287501811981201,0.10249996185302734,3,-0.034693893121213515,-2.4285740236148956,6.320000171661378,1.2750017881410396,6.40749979019165,-1.9999958535988998,6.25,-0.034693893121213515 5290,2006-07-28,6.227499961853027,6.300000190734862,6.1525001525878915,6.182499885559082,4012000.0,0.016734687649473834,-1.809536784741158,-0.17821808354940505,44.12171051503442,36.013314827302025,0.031536440819976974,0.22751777821635244,0.5303919717571688,0.8365922945945714,21.834530935137124,0.1750001907348624,-0.33335890690370196,-0.16749999523162806,-0.6597503316100894,0.3247503411468333,-0.41362516342085875,0.07862517295760263,0.3451455464022226,33.88431054811882,2.7473673618665018,0.24612516818923091,7,0.029999971389770508,0.4100000858306885,0.6268750429153442,0.9262502193450928,-0.06750011444091886,4,-0.0489762874679921,-1.1188107967238934,6.125,-2.4285740236148956,6.320000171661378,1.2750017881410396,6.40749979019165,-0.0489762874679921 5291,2006-07-31,6.2224998474121085,6.3474998474121085,6.202499866485597,6.210000038146973,3972800.0,-0.0008029087870811136,-9.545394645582464,0.27777306828294557,40.11799119581214,36.543930348141586,0.021121323678086945,0.17950162866938335,0.5250730761857181,0.8369635191278029,22.68022024135673,0.1449999809265119,-0.31780050451181907,-0.13300011157989555,-0.535157345380207,0.2691571222204159,-0.33407872848005127,0.06807850532026016,0.3113340278121157,32.23137890376207,1.4283064956979779,0.2010786169001555,7,0.035000085830689365,0.41500020027160733,0.6250001192092904,0.9312503337860116,-0.125,0,-0.044997949351118116,-1.809536784741158,6.227499961853027,-1.1188107967238934,6.125,-2.4285740236148956,6.320000171661378,-0.044997949351118116 5292,2006-08-01,6.082499980926514,6.204999923706055,5.9724998474121085,6.1875,7572000.0,-0.022498974675559058,2.321432828907271,-8.40012970168672,40.236686223578566,37.02916623458445,0.15158755003566604,0.266205039932065,0.6525113984811766,0.9738285649529423,24.74231157917809,0.25,-0.28396390359356616,-0.2304999828338623,-0.5462929443856046,0.08529297871788,-0.3883964636097339,-0.07260350205799071,0.4156271919091674,25.28739034114156,-7.157607702579419,0.15789648077587132,8,0.11749982833862305,0.497499942779541,0.7649999856948853,1.0712502002716064,-0.03249979019165128,1,-0.023016829745105993,-9.545394645582464,6.2224998474121085,-1.809536784741158,6.227499961853027,-1.1188107967238934,6.125,-0.023016829745105993 5293,2006-08-02,6.0900001525878915,6.132500171661378,6.022500038146973,6.082499980926514,4564800.0,0.0012330738487293935,1.378375870548,-0.0714301933233812,43.443918375119786,39.13742483192685,0.11897469407964234,0.22391434006437372,0.6284898932550176,0.9622074136497893,25.938956027663117,0.11000013351440519,-0.2714426557098504,-0.19362483024597044,-0.47396510856093954,0.08671544806899867,-0.33379496940345543,-0.05345469108848544,0.35556428770543214,27.976258055140896,-7.453929420464,0.14017013915748455,8,0.1099996566772452,0.4899997711181632,0.7574998140335074,1.0637500286102286,0.15249967575073065,2,-0.014778349808357016,2.321432828907271,6.082499980926514,-9.545394645582464,6.2224998474121085,-1.809536784741158,6.227499961853027,-0.014778349808357016 5294,2006-08-03,5.822500228881836,5.977499961853027,5.75,5.977499961853027,12901600.0,-0.04392445270996981,1.9354884359098992,-20.6661580520034,40.740740740740755,40.93761788593498,0.370138082609488,0.46214336519814303,0.8769866058276694,1.2239491029227736,26.33471780393004,0.3400001525878915,-0.26061620224638116,-0.42749977111816406,-0.7579379459584086,-0.09706159627791955,-0.5927188585382863,-0.2622806836980418,0.5757577521233666,12.133932618702573,-26.63045743707196,0.16521908742012206,8,0.2662496566772461,0.6462497711181641,1.0381247997283936,1.3312499523162842,0.5049996376037607,3,0.05152420817599834,1.378375870548,6.0900001525878915,2.321432828907271,6.082499980926514,-9.545394645582464,6.2224998474121085,0.05152420817599834 5295,2006-08-04,5.8125,5.997499942779541,5.772500038146973,5.862500190734862,14728000.0,-0.0017175145536673098,-2.4615339471078017,0.3225824314429983,32.55426070996657,41.085400919381414,0.37181670185604343,0.44805739117478094,0.8666696638933784,1.2274358024553926,26.704094888572804,0.22499990463256836,-0.2585652368054241,-0.40762500762939435,-0.7822421695584776,-0.03300784570031112,-0.5949335885939364,-0.2203164266648523,0.5079670232845785,10.460253717335664,-26.09530575946339,0.18730858096454184,8,0.27624988555908203,0.65625,1.0481250286102295,1.3412501811981201,0.6149997711181641,4,0.07139784289944551,1.9354884359098992,5.822500228881836,1.378375870548,6.0900001525878915,2.321432828907271,6.082499980926514,0.07139784289944551 5296,2006-08-07,5.809999942779541,5.894999980926514,5.767499923706055,5.8125,5722800.0,-0.0004301173712617512,-1.9142838458646,0.05000095367067933,34.574473661516734,40.24354661646708,0.3412222513127432,0.4226066947978966,0.849291151113972,1.2226231430687378,27.098673030723464,0.12750005722045898,-0.2219207817540001,-0.378625059127808,-0.7803628918736258,0.023112773618009896,-0.5794939755007169,-0.17775614275489904,0.4420110377108877,13.186802822038054,-23.67917058758014,0.2008689163729091,8,0.2687499523162842,0.658750057220459,1.0793750286102295,1.343750238418579,0.4675002098083505,0,0.06024094803435154,-2.4615339471078017,5.8125,1.9354884359098992,5.822500228881836,1.378375870548,6.0900001525878915,0.06024094803435154 5297,2006-08-08,5.78000020980835,5.90500020980835,5.7775001525878915,5.8499999046325675,4862400.0,-0.00516346527825251,-2.4000101725519687,27.99923707800842,29.704807890933466,38.58681506673944,0.3049156314773782,0.41252173252238844,0.8590568447531561,1.2466182744835637,27.94214417148091,0.1275000572204581,-0.1810477648770945,-0.36974980831146276,-0.7716658412733013,0.032166224650375774,-0.5707078247923816,-0.16879179183054394,0.4117694530232274,7.8431885868298075,-24.78748226803369,0.20095801648091924,8,0.29124975204467773,0.6337497234344482,1.140624761581421,1.3737499713897705,0.6924996376037589,1,0.054930731155507395,-1.9142838458646,5.809999942779541,-2.4615339471078017,5.8125,1.9354884359098992,5.822500228881836,0.054930731155507395 5298,2006-08-09,5.755000114440918,5.9099998474121085,5.742499828338622,5.817500114440918,5000400.0,-0.0043252758581232564,-2.8285468278274117,0.8928610354223546,32.857145081455485,37.59463715490644,0.26970442876961265,0.40658372851987057,0.8660166178833357,1.2668045610946859,28.871126263860532,0.16750001907348633,-0.16424159716247733,-0.36187491416931117,-0.7805125663743748,0.05676273803575249,-0.571193740271843,-0.15255608806677934,0.3837571888508702,4.9020707813023385,-28.580330419142907,0.20931882610253189,8,0.28999972343444735,0.6012496948242188,1.1699998378753662,1.3987500667572021,0.7349996566772461,2,0.05125978634712891,-2.4000101725519687,5.78000020980835,-1.9142838458646,5.809999942779541,-2.4615339471078017,5.8125,0.05125978634712891 5299,2006-08-10,5.882500171661378,5.9025001525878915,5.71750020980835,5.755000114440918,4082400.0,0.022154657634241515,1.208954289114152,-2.040000915527358,41.00581833555986,37.248426912742595,0.11643241157444972,0.2597144920345196,0.7157024309545355,1.1333869237166558,29.42920453132566,0.1849999427795419,-0.18399927163267282,-0.21362485885620064,-0.6356919388051869,0.20844222109278565,-0.4246583988306938,-0.002591318881707494,0.2007810851369669,58.92861400335862,21.4651637321964,0.21103353997449298,8,0.14999985694885165,0.3749999999999991,1.018124818801879,1.2712500095367423,0.6174998283386222,3,0.061198409888965744,-2.8285468278274117,5.755000114440918,-2.4000101725519687,5.78000020980835,-1.9142838458646,5.809999942779541,0.061198409888965744 5300,2006-08-11,5.747499942779541,5.9025001525878915,5.742499828338622,5.880000114440918,3346800.0,-0.022949464503578487,-1.2456122739212605,-1.039216566250409,30.560926506574873,36.18653083616068,0.19688928903934055,0.38387727189749654,0.8219808908980033,1.2615446386824187,29.497694051633307,0.16000032424926935,-0.2099779960594903,-0.329250073432922,-0.7785040262445593,0.12000387937871526,-0.5538770498387402,-0.10462309702710382,0.27725634650040476,15.584306206821458,-18.838446143655425,0.2246269764058185,8,0.21375012397766113,0.3900001049041748,1.0256251096725464,1.3025002479553223,0.6375002861022949,4,0.100913428356741,1.208954289114152,5.882500171661378,-2.8285468278274117,5.755000114440918,-2.4000101725519687,5.78000020980835,0.100913428356741 5301,2006-08-14,5.699999809265138,5.802499771118164,5.692500114440918,5.760000228881836,6835200.0,-0.008264486122192438,-1.9333316379080148,0.4528327689268052,20.084576570749604,33.9474075414019,0.18157275578663512,0.4019750541293581,0.8424359402867694,1.3008985527592012,29.963079831617318,0.1099996566772461,-0.21856381156691285,-0.3450001955032338,-0.8069809816443367,0.11698059063786914,-0.5759905885737853,-0.11400980243268233,0.2755955072993528,3.4481397847109214,-22.456004695960917,0.23099039307055147,8,0.21250033378600985,0.4250001907348624,1.0731252431869498,1.3500003814697257,0.7975001335144034,0,0.1276315765257574,-1.2456122739212605,5.747499942779541,1.208954289114152,5.882500171661378,-2.8285468278274117,5.755000114440918,0.1276315765257574 5302,2006-08-15,5.9025001525878915,5.932499885559082,5.699999809265138,5.7874999046325675,8666400.0,0.035526377210328475,1.657148073166003,-1.916657394897936,33.91138076122628,32.88823669541374,-0.05492125224836375,0.18182196841788834,0.6205693903835927,1.0891912564693982,30.077061590276266,0.23250007629394442,-0.23684628775817806,-0.12537486553192068,-0.5814947999738607,0.3307450689100193,-0.35343483275289067,0.10268510168904932,-0.21000003814697354,87.50009934116973,64.20274615270216,0.22805996722096988,8,-0.05750012397766202,0.2224998474121085,0.8706248998641959,1.1475000381469718,0.47749996185302646,1,0.06353239988237602,-1.9333316379080148,5.699999809265138,-1.2456122739212605,5.747499942779541,1.208954289114152,5.882500171661378,0.06353239988237602 5303,2006-08-16,5.875,5.875,5.53000020980835,5.6624999046325675,21376000.0,-0.004659068509440756,2.2470553916233773,1.847822932086075,38.93806355347158,32.687939230161604,-0.06830960293452115,0.1828623454118139,0.6279038963406576,1.1063528751870368,30.729084997082378,0.3724999427795419,-0.2506710252393889,-0.13012502193450892,-0.5678116895738352,0.30756164570481737,-0.34896835575417207,0.08871831188515422,0.05749988555908203,85.7143026384221,58.350859199814565,0.21884333381966295,8,-0.11124992370605469,0.16875004768371582,0.8900001049041748,1.1750001907348633,0.5,2,0.10170210168716731,1.657148073166003,5.9025001525878915,-1.9333316379080148,5.699999809265138,-1.2456122739212605,5.747499942779541,0.10170210168716731 5304,2006-08-17,5.90500020980835,5.992499828338622,5.809999942779541,5.835000038146973,10538400.0,0.005106418690782988,-2.041655573613486,0.3294124246878107,34.75180374985182,32.93211067903774,-0.09540987097351916,0.13870895616839451,0.5829901287628196,1.0664029650970575,30.825241556730532,0.18249988555908114,-0.2558379167981011,-0.08662481307983416,-0.5188718418497809,0.34562221569011253,-0.3027483274648075,0.12949870130513919,-0.375,81.08114795676413,52.28945385883489,0.21612351438497318,8,-0.14375019073486328,0.08499979972839355,0.8599998950958252,1.1449999809265137,0.5599999427795419,3,0.09906850813283907,2.2470553916233773,5.875,1.657148073166003,5.9025001525878915,-1.9333316379080148,5.699999809265138,0.09906850813283907 5305,2006-08-18,5.9650001525878915,6.09250020980835,5.8474998474121085,5.9650001525878915,13017200.0,0.010160870558459933,-1.0851040516849315,0.0,38.426991912850234,33.360168262519245,-0.1469568403367889,0.07051033307009025,0.5088693154014603,0.9967012074537136,30.36944747514986,0.24500036239624112,-0.26952843631681667,-0.019124889373778764,-0.4475468792934221,0.40929710054586455,-0.23333588433360042,0.1950861055860429,-0.4349999427795419,77.33332316080745,46.95354802466399,0.21421099495982185,8,-0.1537499427795419,0.013749837875365323,0.7687499523162833,1.0537500381469718,0.5324997901916495,4,0.08968982962724659,-2.041655573613486,5.90500020980835,2.2470553916233773,5.875,1.657148073166003,5.9025001525878915,0.08968982962724659 5306,2006-08-21,5.9099998474121085,5.9625000953674325,5.875,5.9375,3862000.0,-0.009220503565606997,1.2580569740970609,-100.0,41.60584585212642,34.6825058137629,-0.08524414036341632,0.10406828804891166,0.5476095809154105,1.0408628560228648,30.623786822613763,0.09000015258789151,-0.2586960917061578,-0.05712518692016655,-0.4677385158086018,0.3534881419682687,-0.26243185136438374,0.14818147752405064,-0.3574996376037589,67.55549112955713,35.0224823573839,0.2053066644442176,8,-0.09874963760375888,0.06875014305114835,0.7237502336502084,1.0112502574920663,0.46250009536743253,0,0.08037231704459735,-1.0851040516849315,5.9650001525878915,-2.041655573613486,5.90500020980835,2.2470553916233773,5.875,0.08037231704459735 5307,2006-08-22,5.929999828338622,5.945000171661378,5.869999885559082,5.934999942779541,5283600.0,0.0033840916147014344,4.999885561700961,0.1818213344430837,42.307687017346254,35.732566028861875,-0.09133379242151296,0.04897181988906585,0.5135033750695603,1.0095115522371128,31.633966077584496,0.07500028610229581,-0.23263337353986557,-0.01325020790100151,-0.3677442869792795,0.3412438711772765,-0.19049724744014007,0.16399683163813705,-0.3558996185302723,71.11104329427067,36.43182781034635,0.17724703953913884,8,-0.11874961853027255,0.04875016212463468,0.6768752336502084,0.966250181198121,0.5225000381469744,1,0.0956998534348883,1.2580569740970609,5.9099998474121085,-1.0851040516849315,5.9650001525878915,-2.041655573613486,5.90500020980835,0.0956998534348883 5308,2006-08-23,5.929999828338622,5.9650001525878915,5.880000114440918,5.957499980926514,6073200.0,0.0,2.999955121732176,5.499904634750298,56.95788964928916,37.505018397054016,-0.07140895348063125,0.019242452716690117,0.4995092782151236,0.9979252321498864,32.64868578970768,0.08500003814697354,-0.21046465316538665,0.006249809265136186,-0.3007024886101677,0.31320210714044006,-0.14722633967251575,0.15972595820278812,-0.335163618530272,42.4777954446478,4.742408027999581,0.15347614893765196,8,-0.11874961853027255,0.04875016212463468,0.6337503194808969,0.9050002098083505,0.4225001335144052,2,0.07588537927974448,4.999885561700961,5.929999828338622,1.2580569740970609,5.9099998474121085,-1.0851040516849315,5.9650001525878915,0.07588537927974448 5309,2006-08-24,5.9124999046325675,5.9749999046325675,5.855000019073486,5.9749999046325675,7525200.0,-0.0029510833410862913,2.8399963378905966,2.2727146622276972,56.410240735159434,40.3771644224523,-0.05498869816681928,0.02108729194649417,0.5011531142005792,1.0051363313485,32.936750912725444,0.11999988555908114,-0.17775945936114912,-0.0006251096725469196,-0.2925915220477302,0.29134130270263636,-0.14660831586013856,0.14535809651504472,-0.2977571348242174,26.530596356969404,-14.049532737086473,0.14598320618759186,8,-0.10124969482421786,0.06625008583068936,0.591250181198121,0.9150002002716073,0.5250000953674325,3,0.07822411887145297,2.999955121732176,5.929999828338622,4.999885561700961,5.929999828338622,1.2580569740970609,5.9099998474121085,0.07822411887145297 5310,2006-08-25,5.922500133514403,5.957499980926514,5.835000038146973,5.880000114440918,4862000.0,0.0016913706626870972,1.1777822989119608,-0.680000305175767,57.14285714285704,44.49475115268646,-0.041967980525647874,-0.013633328595611616,0.47016981043675177,0.9838429466141116,33.27561604934647,0.12249994277954102,-0.14901528928718477,0.024625110626219637,-0.227321363947242,0.2765715851996813,-0.10134812666051118,0.15059834791295046,-0.2886470661060532,62.500127724360375,17.692573086620094,0.12597323728673077,8,-0.1112499237060538,0.05624985694885343,0.5812499523162851,0.9049999713897714,0.6399998664855966,4,0.09159983230790902,2.8399963378905966,5.9124999046325675,2.999955121732176,5.929999828338622,4.999885561700961,5.929999828338622,0.09159983230790902 5311,2006-08-28,5.942500114440918,5.9724998474121085,5.892499923706055,5.90749979019165,5760400.0,0.0033769490039077255,-1.4615339471077744,0.8235366715659498,60.450133360808834,47.44350144152897,-0.026766609746292858,-0.058695063623702026,0.43100140067362336,0.9523917832579496,33.912031559498764,0.0799999237060538,-0.13971107349445244,0.05862507820129359,-0.1435764904912462,0.2608266468938334,-0.04247570614497587,0.15972586254756305,-0.2903011613365676,76.78584201007538,26.17470375131655,0.10110078434626983,8,-0.13124990463256836,0.03624987602233887,0.5374999046325684,0.8612499237060547,0.7950000762939444,0,0.0933950050736918,1.1777822989119608,5.922500133514403,2.8399963378905966,5.9124999046325675,2.999955121732176,5.929999828338622,0.0933950050736918 5312,2006-08-29,5.942500114440918,5.985000133514403,5.9124999046325675,5.925000190734862,5612000.0,0.0,-2.411735667003111,0.49999318810372967,62.45844712979441,50.05687739445372,-0.022904580327278268,-0.07348910192719416,0.4141779848815892,0.936513216312095,33.65344241137843,0.07250022888183594,-0.10208202010117695,0.06562507152557373,-0.11630090319730435,0.2475510462484518,-0.02533791583586531,0.15658805888701277,-0.27268911106840754,71.66667196485437,14.642705600026346,0.09096298736143892,8,0.008749961853027344,0.03624987602233887,0.5374999046325684,0.8462498188018799,1.2774996757507324,1,0.07236008751496303,-1.4615339471077744,5.942500114440918,1.1777822989119608,5.922500133514403,2.8399963378905966,5.9124999046325675,0.07236008751496303 5313,2006-08-30,6.0,6.012499809265138,5.9025001525878915,5.9724998474121085,3888800.0,0.009676042818973052,3.1904813805629826,1.5714441416893443,58.60802943319704,52.70756913704763,-0.06795470148762117,-0.14553915472685652,0.33985358824515366,0.8632680017033927,33.299965710853755,0.1099996566772461,-0.043547336502813394,0.12762496471404994,-0.03559492418981414,0.290844853617914,0.0460150202621179,0.20923490916598197,-0.3132814283700558,92.95784485444985,34.680459784483936,0.08160994445193186,8,-0.03624987602233887,-0.03125,0.453125,0.7750000953674325,1.130000114440918,2,0.0754166444142661,-2.411735667003111,5.942500114440918,-1.4615339471077744,5.942500114440918,1.1777822989119608,5.922500133514403,0.0754166444142661 5314,2006-08-31,6.122499942779541,6.230000019073486,6.007500171661378,6.012499809265138,5614400.0,0.020416657129923577,-2.708349062414358,3.9999826605630235,77.98503160642619,57.102906880778306,-0.17473279258677277,-0.25761979740326524,0.1976565659641265,0.7276509425363304,31.674001906191172,0.23000001907348633,-0.012238205692359116,0.2351249217987057,0.03931703568613898,0.4309328079112724,0.13722097874242234,0.33302886485498906,-0.4195501056224602,72.78478949751019,8.730815597923993,0.09790394305628332,8,-0.08999991416931152,-0.16124987602233887,0.3250000476837158,0.596250057220459,1.0774998664855966,3,0.03756635708012257,3.1904813805629826,6.0,-2.411735667003111,5.942500114440918,-1.4615339471077744,5.942500114440918,0.03756635708012257 5315,2006-09-01,6.227499961853027,6.232500076293945,6.09250020980835,6.15749979019165,4318400.0,0.0171498603601159,2.499979138478778,0.6363644245232769,86.25426039536441,62.063841830026966,-0.2666192576580473,-0.34776503429857186,0.07506298128860678,0.6104103897484237,30.102605662945326,0.1399998664855957,0.015368691198016649,0.31937494277954137,0.07503440497348901,0.5637154805855937,0.19720467387651475,0.441545211682568,-0.4929271137809623,98.5293787656094,25.70171510672084,0.12217026890302628,9,-0.19374990463256836,-0.28874993324279785,0.2200000286102295,0.44625020027160645,1.1224999427795401,4,0.03372140336143592,-2.708349062414358,6.122499942779541,3.1904813805629826,6.0,-2.411735667003111,5.942500114440918,0.03372140336143592 5316,2006-09-05,6.1599998474121085,6.232500076293945,6.0999999046325675,6.199999809265138,4800800.0,-0.010839038916803712,1.5238008737432163,-0.5714266251592546,71.72990686998784,65.33297736920936,-0.1787217947918993,-0.2663555542611844,0.1246283827918857,0.6656322024845123,28.431277209560356,0.13250017166137784,0.04575848710971275,0.23437483310699392,-0.029711803141392323,0.49846146935538016,0.1023315149828008,0.36641815123118704,-0.38559282108229276,78.03022859289625,6.766948802573978,0.13204331812419304,9,-0.1262497901916495,-0.221249818801879,0.28750014305114835,0.5075001716613778,1.1449999809265137,1,0.06534093548021547,2.499979138478778,6.227499961853027,-2.708349062414358,6.122499942779541,3.1904813805629826,6.0,0.06534093548021547 5317,2006-09-06,6.0974998474121085,6.139999866485597,6.050000190734862,6.0974998474121085,3330400.0,-0.010146104147430668,1.1176384790583966,-0.0,67.72905641795653,66.52977367683907,-0.10053564658965275,-0.18851494015880643,0.16535741494113498,0.7144876241459484,26.70172455981701,0.1099996566772461,0.06779577454686603,0.15599985122680593,-0.1093965327332489,0.42139623518686076,0.02330165924677896,0.2886980432068329,-0.2864453770851627,59.09083027483128,-9.917172007185151,0.13269819198002739,9,-0.0637497901916495,-0.21624970436096103,0.35000014305114835,0.5562500953674325,1.5625,2,0.10496110854260743,1.5238008737432163,6.1599998474121085,2.499979138478778,6.227499961853027,-2.708349062414358,6.122499942779541,0.10496110854260743 5318,2006-09-07,6.050000190734862,6.125,6.012499809265138,6.057499885559082,2958000.0,-0.007790021790227031,-1.7272622185231796,-100.0,61.24030893134491,67.06644792085967,-0.038245797110012525,-0.12414650337456923,0.19371204031205025,0.7485267383984402,24.855705189688383,0.1125001907348624,0.08894433473777497,0.09375019073486257,-0.16056259927259564,0.3480629807423208,-0.03340620426886609,0.22090658573859123,-0.20523007193055687,18.88890537215495,-46.5846428732181,0.12715639500372905,9,-0.01625013351440341,-0.16875004768371493,0.3399996757507333,0.5462496280670175,1.5399999618530291,3,0.19338835744973326,1.1176384790583966,6.0974998474121085,1.5238008737432163,6.1599998474121085,2.499979138478778,6.227499961853027,0.19338835744973326 5319,2006-09-08,6.242499828338622,6.2849998474121085,6.022500038146973,6.09499979019165,3532000.0,0.031818120914865355,1.258062134424975,-19.667472024412607,67.84564575430744,68.25564665546528,-0.2000495456734397,-0.30387273270402293,-0.018347139701484494,0.5417928917951134,22.942699828538878,0.26249980926513583,0.11427053466372694,0.2682498455047595,-0.013558662237294072,0.5500583532468131,0.12734559163373227,0.40915409937578673,-0.3667113129351458,84.40366490863967,19.586343874554274,0.14090425387102698,9,-0.15374994277954013,-0.33499979972839267,0.14750003814697354,0.3537499904632577,1.4125003814697275,4,0.14217065446656085,-1.7272622185231796,6.050000190734862,1.1176384790583966,6.0974998474121085,1.5238008737432163,6.1599998474121085,0.14217065446656085 5320,2006-09-11,6.327499866485597,6.414999961853027,6.139999866485597,6.1500000953674325,4837600.0,0.013616346092811371,-1.7848078650274664,1.203387967542761,75.85141329913094,69.96689998194552,-0.24759620781542857,-0.36173926475519114,-0.1296564136020768,0.4415911177575822,21.183424394658495,0.27500009536743075,0.12709404485120057,0.3242498874664319,0.022055780978762485,0.6264439939541013,0.17315283422259764,0.4753469407102662,-0.41079021788125747,78.26085411276354,13.220246917751226,0.15109705324383463,9,-0.1687498092651376,-0.3549997806549081,-0.048749923706055576,0.1575000286102286,1.2249999046325675,0,0.1378901558577421,1.258062134424975,6.242499828338622,-1.7272622185231796,6.050000190734862,1.1176384790583966,6.0974998474121085,0.1378901558577421 5321,2006-09-12,6.427499771118164,6.4724998474121085,6.2775001525878915,6.302499771118164,4812000.0,0.015804015289234474,-1.2285776566757516,0.704226260194926,78.02818687302579,71.69687106452679,-0.303477913300811,-0.4262987433866856,-0.25325051909174867,0.3268166407762827,19.25900480129379,0.19499969482421697,0.1463858184313338,0.38787479400634783,0.06494723771911382,0.7108023502935819,0.22641101586273038,0.5493385721499653,-0.450995284923982,90.21737552996315,24.87289145547477,0.161463778143617,9,-0.23999977111816406,-0.42624974250793457,-0.14874982833862305,0.05750012397766113,1.0900001525878906,1,0.1435239465366671,-1.7848078650274664,6.327499866485597,1.258062134424975,6.242499828338622,-1.7272622185231796,6.050000190734862,0.1435239465366671 5322,2006-09-13,6.2775001525878915,6.357500076293945,6.1500000953674325,6.167500019073486,5732400.0,-0.0233371643518826,-1.8620690789149386,0.8800010681152415,66.74702051160203,72.60120340657178,-0.11282607045666282,-0.2601000607077619,-0.12649554017313758,0.4638137061890264,17.988131787610467,0.27749967575073153,0.1630245584609673,0.21912517547607546,-0.11367494250304855,0.5519252934551995,0.05272511648651346,0.38552523446563747,-0.2315563158231999,57.608765510164105,-10.189160872888962,0.1664000589895618,9,-0.03750014305114835,-0.276250123977662,-0.0037502050399789155,0.20749974250793368,1.1700000762939444,2,0.16367975320990547,-1.2285776566757516,6.427499771118164,-1.7848078650274664,6.327499866485597,1.258062134424975,6.242499828338622,0.16367975320990547 5323,2006-09-14,6.4724998474121085,6.4724998474121085,6.21999979019165,6.232500076293945,5467600.0,0.031063272016620846,1.104169150195909,2.1818134528603434,73.04528937374144,72.0523431584957,-0.2612236407913633,-0.43009248241311315,-0.3347325416632323,0.2575318903831567,16.228544402796537,0.2525000572204581,0.18236616169314157,0.3842498779296868,0.015435751133672682,0.7530640047257009,0.19984281453167974,0.5686569413276938,-0.3668381691567788,100.0,25.867433919758497,0.18440706339800705,9,-0.23000001907348544,-0.471249818801879,-0.2299998998641959,0.012500047683716708,0.9700002670288095,3,0.18346852498958288,-1.8620690789149386,6.2775001525878915,-1.2285776566757516,6.427499771118164,-1.7848078650274664,6.327499866485597,0.18346852498958288 5324,2006-09-15,6.489999771118164,6.635000228881836,6.4724998474121085,6.542500019073486,12253200.0,0.002703734896656984,-2.7142903853384444,-0.21875124176461788,73.21064918196483,70.60305302367352,-0.2470963905909942,-0.4232171373329985,-0.35965592906937793,0.22706051765718094,15.485851536368456,0.16250038146972745,0.20363889956605963,0.37249982357025146,-0.026663654336012144,0.7716633014765151,0.17291808461711966,0.5720815625233833,-0.33999967575073153,70.7069996753656,-4.694701951454036,0.19958173895313197,9,-0.16624975204467773,-0.4074995517730713,-0.2893749475479126,-0.008749961853027344,1.2050004005432138,4,0.16949159017924087,1.104169150195909,6.4724998474121085,-1.8620690789149386,6.2775001525878915,-1.2285776566757516,6.427499771118164,0.16949159017924087 5325,2006-09-18,6.5,6.5275001525878915,6.417500019073486,6.492499828338622,4483600.0,0.0015408673704950804,2.519977417164409,-0.14285973787705708,72.9897113175507,70.74303129562495,-0.2395709353587545,-0.41221597695021206,-0.3743762493350573,0.20437456334147708,15.235712085084263,0.11000013351440519,0.2283752982943117,0.3557500600814816,-0.07112682362992295,0.7826269437928861,0.1423116182257793,0.5691885019371838,-0.2800002098083496,72.1649089241278,-2.935232243389521,0.2134384418557023,9,-0.17624998092651367,-0.4174997806549072,-0.3549998998641968,-0.03125,1.0174999237060547,0,0.17769233997051526,-2.7142903853384444,6.489999771118164,1.104169150195909,6.4724998474121085,-1.8620690789149386,6.2775001525878915,0.17769233997051526 5326,2006-09-19,6.385000228881836,6.5374999046325675,6.3375000953674325,6.492499828338622,4954000.0,-0.017692272479717497,1.0253170669287064,-14.332951872335904,66.66669061331928,70.62499065066527,-0.09979270439002885,-0.27384599848090563,-0.2664973394446575,0.30365569667374626,14.785851116672093,0.19999980926513494,0.22742274168179666,0.2170002698898319,-0.20785133973425474,0.6418518795139185,0.004574465077788581,0.4294260747018752,-0.09860036849975629,48.45362243749247,-25.962148360819754,0.21242580481204354,9,-0.06125020980834961,-0.30250000953674316,-0.33562517166137695,0.08374977111816406,1.0649995803833017,1,0.18285035244873993,2.519977417164409,6.5,-2.7142903853384444,6.489999771118164,1.104169150195909,6.4724998474121085,0.18285035244873993 5327,2006-09-20,6.497499942779541,6.5275001525878915,6.420000076293945,6.420000076293945,4388800.0,0.01761937507673461,-1.7742002965624826,-0.7209316767431295,67.99278724689228,71.37526601905941,-0.1671645773507393,-0.3601133121417721,-0.3887454249935738,0.1745348272006968,14.288954872658577,0.14249992370605558,0.21260806239719798,0.30112497806549055,-0.13251156306842216,0.7347615191994032,0.0843067074985342,0.5179432486324469,-0.1599998474121085,66.86743596313536,-4.987961267840191,0.21681827056695646,9,-0.16874980926513672,-0.41499972343444824,-0.4787498712539673,-0.041249990463256836,1.0875000953674316,2,0.15698345362203603,1.0253170669287064,6.385000228881836,2.519977417164409,6.5,-2.7142903853384444,6.489999771118164,0.15698345362203603 5328,2006-09-21,6.380000114440918,6.539999961853027,6.380000114440918,6.519999980926514,3305600.0,-0.018083852154426983,-1.2857142857142858,-1.8064530022334475,59.34666125269703,70.43093440776937,0.002311573579015125,-0.21836785956712124,-0.27788581893868436,0.27468125168275925,13.813699069885752,0.15999984741210938,0.21752782584135666,0.1611251354217531,-0.26085779165614476,0.583108062499651,-0.04986632811719627,0.3721165989607025,0.25500011444091797,14.285714285714029,-55.07883321560296,0.2109914635389491,9,0.0074999332427978516,-0.2974998950958252,-0.3950001001358032,0.07624983787536621,1.0299997329711905,3,0.1673197641524593,-1.7742002965624826,6.497499942779541,1.0253170669287064,6.385000228881836,2.519977417164409,6.5,0.1673197641524593 5329,2006-09-22,6.375,6.429999828338622,6.297500133514403,6.40500020980835,2874000.0,-0.0007837169829512103,2.3125152737959023,0.2142874172771891,55.77300355192848,68.19999999141353,0.03138373255395699,-0.18650397359264304,-0.27601358199942005,0.26399885650987187,13.000211718778626,0.13249969482421875,0.23096436973143675,0.13300001621246338,-0.26848265041212915,0.5344826828370559,-0.06774131709983244,0.3337413495247592,0.25490022659301736,31.958730452120847,-32.323861510030895,0.2007413333122961,9,0.01750016212463379,-0.15249991416931152,-0.47124993801116943,-0.016249895095825195,1.1374998092651376,4,0.16745099834367339,-1.2857142857142858,6.380000114440918,-1.7742002965624826,6.497499942779541,1.0253170669287064,6.385000228881836,0.16745099834367339 5330,2006-09-25,6.4650001525878915,6.492499828338622,6.327499866485597,6.4099998474121085,5283200.0,0.014117670994179043,2.0000086697935884,-1.8333306842565957,61.730796458489145,66.3891788342428,-0.0414162124192492,-0.24641113219974908,-0.3629216334067662,0.15824122984364042,12.163881852576298,0.16499996185302557,0.25778909252936355,0.19587516784668058,-0.18762071356279808,0.5793710492561592,0.004127227141941248,0.3876231085514199,0.15160407028198097,69.07222170878943,6.258923040140772,0.19174794070473936,9,-0.07249999046325772,-0.23000001907348722,-0.5893751382827768,-0.10625004768371671,0.8924999237060538,0,0.19025521887747,2.3125152737959023,6.375,-1.2857142857142858,6.380000114440918,-1.7742002965624826,6.497499942779541,0.19025521887747 5331,2006-09-26,6.497499942779541,6.522500038146973,6.434999942779541,6.434999942779541,4884000.0,0.005027036260569995,-1.8000030517578125,1.1363573311138486,65.74805913841031,66.27818312611039,-0.07033917181205762,-0.24791032342959785,-0.39833549765926257,0.11324632276353341,11.46076821967442,0.08750009536743164,0.265341201693416,0.20062496662139928,-0.163170307678274,0.5644202409210726,0.018727329471562193,0.38252260377123637,0.10634011651611264,82.47420653257544,18.397319863000163,0.18189763714983673,9,-0.06999993324279785,-0.2624998092651367,-0.6024998426437378,-0.1387498378753662,0.6424999237060556,1,0.15698345362203603,2.0000086697935884,6.4650001525878915,2.3125152737959023,6.375,-1.2857142857142858,6.380000114440918,0.15698345362203603 5332,2006-09-27,6.372499942779541,6.550000190734862,6.335000038146973,6.494999885559082,5636000.0,-0.01923816869577788,-1.1772194685009338,-1.9599990844726562,61.966609682052784,65.04721871592275,0.07772758604462027,-0.09385612898247597,-0.27486074671768534,0.22366003218443176,10.592595159443128,0.21500015258788974,0.2557450447292329,0.05412497520446813,-0.27016886749281177,0.37841881790174803,-0.10802194614417182,0.21627189655310808,0.21908651948486302,29.7028880273302,-38.433898881596946,0.16214692134863973,9,0.0937502384185791,-0.13749980926513672,-0.4774998426437378,-0.013749837875366211,1.255000114440918,2,0.16908589661212536,-1.8000030517578125,6.497499942779541,2.0000086697935884,6.4650001525878915,2.3125152737959023,6.375,0.16908589661212536 5333,2006-09-28,6.452499866485597,6.454999923706055,6.3125,6.392499923706055,3633200.0,0.012553930862988949,3.3846091772732274,-0.4897956800479635,58.50203476474728,63.41292822512081,-0.006043188902160601,-0.14568718885756304,-0.3582279852338557,0.12839298385490405,9.859457821102676,0.1424999237060547,0.235326460999155,0.11149990558624356,-0.18083368901339636,0.4038335001858835,-0.0346668917135764,0.2576667028860635,0.12732314262880706,61.38601894884411,-4.4992494600013515,0.14616679729981977,9,-0.02874970436096369,-0.2174997329711923,-0.5574997663497934,-0.09374976158142179,1.2400002479553214,3,0.17551339714760839,-1.1772194685009338,6.372499942779541,-1.8000030517578125,6.497499942779541,2.0000086697935884,6.4650001525878915,0.17551339714760839 5334,2006-09-29,6.352499961853027,6.46750020980835,6.322500228881836,6.445000171661378,7491200.0,-0.015497854583766957,1.1090862431899127,-1.5416716337251268,51.00000495911208,60.969627518627625,0.08090975029241143,-0.02906283811291477,-0.2578299606151093,0.21278845467324103,10.244315248006352,0.14499998092651367,0.23304396995363064,0.0,-0.2736401446732275,0.2736401446732275,-0.1368200723366142,0.1368200723366142,0.21603013223737655,16.842075675502098,-45.51650690066258,0.13682007233661378,9,0.07125020027160556,-0.11749982833862305,-0.4574998617172241,0.006250143051147461,1.4650001525878906,4,0.16646987672717883,3.3846091772732274,6.452499866485597,-1.1772194685009338,6.372499942779541,-1.8000030517578125,6.497499942779541,0.16646987672717883 5335,2006-10-02,6.4375,6.617499828338622,6.257500171661378,6.382500171661378,8255600.0,0.013380564920488114,-1.3606548150417996,-0.5945913901446851,50.40486799125861,59.16275833839867,-0.015520385850312124,-0.10279382983736252,-0.3395016737410641,0.11363753003092913,10.94047804346435,0.3599996566772443,0.20478224662641686,0.0745000362396242,-0.19502973650254862,0.344029808981797,-0.06026485013146221,0.2092649226107106,-0.1399998664855966,50.0,-8.46968306824347,0.13476488637108655,10,0.0,-0.2024998664855957,-0.5424998998641968,-0.0787498950958252,1.3499999046325675,0,0.16699026163341935,1.1090862431899127,6.352499961853027,3.3846091772732274,6.452499866485597,-1.1772194685009338,6.372499942779541,0.16699026163341935 5336,2006-10-03,6.5625,6.602499961853027,6.380000114440918,6.434999942779541,5958000.0,0.01941747572815533,1.1445770396567692,2.318190093893902,61.776862109623714,58.472099989813266,-0.12593792309223417,-0.20669055504643907,-0.4640043416740678,-0.024291457203492683,11.674262341435082,0.22249984741210938,0.17648272842174606,0.17937502861022914,-0.08641508088622718,0.44516513810668545,0.046479973862000534,0.31227008335845774,-0.30499982833862216,84.72225533594552,25.06370386461036,0.13289505474822824,10,-0.125,-0.2987499237060547,-0.6674998998641968,-0.2037498950958252,1.2775001525878915,1,0.12114286876860114,-1.3606548150417996,6.4375,1.1090862431899127,6.352499961853027,3.3846091772732274,6.452499866485597,0.12114286876860114 5337,2006-10-04,6.737500190734862,6.747499942779541,6.502500057220459,6.5349998474121085,5653200.0,0.026666695731026646,1.2022476726044367,1.588237274063436,61.13447213306565,58.67074564318756,-0.2942582983569624,-0.34918818134267315,-0.6415408947354271,-0.20754208197952018,12.830852907673268,0.24499988555908203,0.15130954046604916,0.32237520217895455,0.047427980977612805,0.5973224233802963,0.18490159157828323,0.45984881277962586,-0.48000001907348455,97.95923332334226,41.61064567816103,0.13747361060067095,10,-0.2350001335144034,-0.4125001430511466,-0.8425000905990592,-0.3787500858306876,1.0124998092651376,2,0.05974020992299711,1.1445770396567692,6.5625,-1.3606548150417996,6.4375,1.1090862431899127,6.352499961853027,0.05974020992299711 5338,2006-10-05,7.21999979019165,7.352499961853027,6.8375000953674325,6.8375000953674325,17626400.0,0.07161403870834793,-1.6928119078488162,1.888884179394072,72.05439115358627,60.47978871003843,-0.7208817332000592,-0.7795057451626546,-1.1182016575157991,-0.6969672909168141,14.495510922102428,0.614999771118165,0.15435712483427544,0.7463748216629025,0.33466637760699136,1.1580832657188136,0.5405205996349469,0.952229043690858,-0.9428996276855459,87.89952538363625,31.988816495216057,0.2058542220279555,10,-0.41499972343444824,-0.5924997329711914,-1.2549997568130493,-0.8612496852874756,0.625,3,0.05644048183801842,1.2022476726044367,6.737500190734862,1.1445770396567692,6.5625,-1.3606548150417996,6.4375,0.05644048183801842 5339,2006-10-06,7.130000114440918,7.207499980926514,7.03249979019165,7.192500114440918,8964000.0,-0.012465329413582027,2.783798830843463,-0.16339882317742135,68.15563646677415,61.193659822070096,-0.5727538222693083,-0.6530920282605166,-1.0170021648719771,-0.6150058075092568,15.919495746684472,0.1875,0.14520493995743156,0.612000131607056,0.12142154352330259,1.1025787196908095,0.3667108375651793,0.8572894256489327,-0.7883759639739978,79.6803753384129,24.758879856143963,0.24528929404187688,10,-0.3250000476837158,-0.4500000476837158,-1.1637500524520874,-0.7712500095367432,0.6624999046325684,4,0.07889200434383259,-1.6928119078488162,7.21999979019165,1.2022476726044367,6.737500190734862,1.1445770396567692,6.5625,0.07889200434383259 5340,2006-10-09,7.199999809265138,7.239999771118164,7.045000076293945,7.125,3451200.0,0.00981762885002535,1.5161294292095564,-1.1999969482422017,74.11243321452835,62.123034719416545,-0.5895242965677694,-0.6897379453793118,-1.0780621099538044,-0.6873692597512866,16.7121233499005,0.19499969482421875,0.1636767149366234,0.6383748292922986,0.07010125190831662,1.2066484066762806,0.3542380406003076,0.9225116179842896,-0.7977231101150508,84.31874791613558,27.398536438900187,0.28413678869199094,10,-0.39499974250793546,-0.5174999237060556,-1.2031247615814218,-0.8412497043609628,0.375,0,0.08576393354638223,2.783798830843463,7.130000114440918,-1.6928119078488162,7.21999979019165,1.2022476726044367,6.737500190734862,0.08576393354638223 5341,2006-10-10,7.3499999046325675,7.362500190734862,7.25,7.262499809265138,4634800.0,0.02083334713070495,-1.0000084771265774,1.1666709052299258,74.67439801171898,63.535011200490565,-0.6770826480269996,-0.8085372108666258,-1.217033929796684,-0.8384457752192231,17.35423734456694,0.1625003814697248,0.196991851787371,0.7422499179840081,0.07814217396066159,1.4063576620073546,0.4101960459723344,1.0743037899956818,-0.8907098097203043,98.54647858585646,41.11300865246762,0.3320538720116733,10,-0.5399997234344474,-0.6624999046325675,-1.3637498617172232,-0.9912497997283927,0.4375,1,0.05952381029614062,1.5161294292095564,7.199999809265138,2.783798830843463,7.130000114440918,-1.6928119078488162,7.21999979019165,0.05952381029614062 5342,2006-10-11,7.304999828338622,7.380000114440918,7.260000228881836,7.297500133514403,4129200.0,-0.006122459439160344,-1.9091056215104607,0.08571070457381878,77.94562325237659,65.69540992133827,-0.542999132231218,-0.7195017796263139,-1.1567877989956088,-0.7949943066171414,18.966067064313474,0.11999988555908203,0.2169215372016149,0.645874857902526,-0.06778735234561761,1.3595370681506695,0.2890437527784542,1.0027059630265978,-0.7734529257605507,86.17506295568693,22.321866814984574,0.35683110512407173,10,-0.4862496852874747,-0.6087498664855948,-1.318749785423278,-0.9462497234344474,0.43250036239624023,2,0.07323755466411064,-1.0000084771265774,7.3499999046325675,1.5161294292095564,7.199999809265138,2.783798830843463,7.130000114440918,0.07323755466411064 5343,2006-10-12,7.6599998474121085,7.670000076293945,7.3125,7.3125,9635200.0,0.04859685522459811,-1.057555299412701,46.33519837232949,82.04489738840576,69.144842413482,-0.7919885547144139,-1.0339889391560861,-1.4923440816496685,-1.151370484595036,20.27605134266096,0.36500024795532315,0.24132814862232532,0.9414998769760121,0.10601652057430133,1.776983233377723,0.5237581987751572,1.359241555176867,-1.0436076236477527,98.43133734998321,29.281976822492396,0.4177416782008553,10,-0.6962497234344474,-0.8187499046325675,-1.7024997472763053,-1.3012497425079337,-0.05749988555908114,3,0.011749367412624334,-1.9091056215104607,7.304999828338622,-1.0000084771265774,7.3499999046325675,1.5161294292095564,7.199999809265138,0.011749367412624334 5344,2006-10-13,7.5900001525878915,7.75,7.545000076293945,7.607500076293945,6264400.0,-0.009138341542900386,-2.8139493621475844,-0.05035951479224742,78.33755000187375,72.24847374799481,-0.5900379436428693,-0.9247679268697686,-1.3946895238166759,-1.0826889543247704,20.974406635675894,0.2049999237060547,0.2839057584262257,0.8165001630783086,-0.09684582761004812,1.7298461537666654,0.3598271677341307,1.2731731584224866,-0.8471749865199847,77.30498372666216,7.809368349722973,0.4566729953441784,10,-0.5250000953674325,-0.7037501335144052,-1.6325000524520883,-1.2312500476837167,-0.010000228881836826,4,0.03359678952270029,-1.057555299412701,7.6599998474121085,-1.9091056215104607,7.304999828338622,-1.0000084771265774,7.3499999046325675,0.03359678952270029 5345,2006-10-16,7.65500020980835,7.75,7.602499961853027,7.744999885559082,6377200.0,0.008563907235007884,1.950003576282097,5.142861035422604,78.68651444740516,74.12732400774829,-0.5187228902465826,-0.9473739728874202,-1.4303868417274535,-1.1490417664451194,22.092382679036778,0.1599998474121085,0.3358313335330525,0.8237502098083498,-0.16011899296073562,1.8076194125774352,0.3318156084238071,1.3156848111928925,-0.7711705669899498,81.00004196166992,12.603077965314696,0.49193460138454254,10,-0.5287501811981201,-0.7100002765655518,-1.6568752527236938,-1.2962501049041748,-0.04000043869018555,0,0.017962090855197843,-2.8139493621475844,7.5900001525878915,-1.057555299412701,7.6599998474121085,-1.9091056215104607,7.304999828338622,0.017962090855197843 5346,2006-10-17,7.552499771118164,7.65749979019165,7.480000019073486,7.59250020980835,5800800.0,-0.013389998155565297,1.0882375215629077,0.44445092003412046,79.57393929992638,76.17615369295503,-0.29169789351976316,-0.7936116152232602,-1.2990899721262092,-1.0480647521140725,23.496908490985213,0.17749977111816406,0.4122161476953261,0.6628747940063473,-0.34769075935649774,1.6734403473691923,0.15759201732492478,1.1681575706877698,-0.5474062782943401,59.693812013187966,-13.035985715024026,0.5052827766814223,10,-0.25874972343444824,-0.6024997234344482,-1.4868746995925903,-1.1937496662139893,0.05000019073486328,1,0.0029791511193442144,1.950003576282097,7.65500020980835,-2.8139493621475844,7.5900001525878915,-1.057555299412701,7.6599998474121085,0.0029791511193442144 5347,2006-10-18,7.517499923706055,7.675000190734862,7.502500057220459,7.610000133514403,6701600.0,-0.0046342070139417935,-1.8163300259632944,2.3124798836529874,77.307703123529,76.75985502294867,-0.15021635673609168,-0.7149328268342732,-1.2341395460388203,-1.0146077236440796,24.99158026641368,0.1725001335144034,0.4912509831610228,0.5768749475479122,-0.4531325038061249,1.6068823989019494,0.06187122187089411,1.0918786732249304,-0.408119519877566,46.857125418526785,-26.179535905745645,0.5150037256770185,10,-0.1262500286102295,-0.5674998760223389,-1.42312490940094,-1.1587498188018799,-0.02500009536743253,2,0.035916193371027694,1.0882375215629077,7.552499771118164,1.950003576282097,7.65500020980835,-2.8139493621475844,7.5900001525878915,0.035916193371027694 5348,2006-10-19,7.447500228881836,7.5625,7.4000000953674325,7.482500076293945,4089200.0,-0.009311565751198514,-1.4999963320251095,0.37837587054803007,78.51564498463944,77.91096708048926,-0.0497877157815978,-0.5911676343381478,-1.133579207955827,-0.9451365173674429,26.589679612958562,0.16249990463256747,0.5504737616817463,0.4535002470016476,-0.5647534049147005,1.4717538989179957,-0.05562657895652645,0.9626270729598216,-0.24843308158933564,13.571470416333229,-63.823348420139524,0.5091268259581742,10,-0.05000019073486328,-0.46250033378601074,-1.3268752098083496,-1.0887501239776611,-0.06750011444091797,3,0.03893923503733365,-1.8163300259632944,7.517499923706055,1.0882375215629077,7.552499771118164,1.950003576282097,7.65500020980835,0.03893923503733365 5349,2006-10-20,7.442500114440918,7.505000114440918,7.375,7.485000133514403,5909600.0,-0.0006713815759987751,2.1515186544519262,1.2142915531334897,77.30979760845335,78.26622979092538,0.0046960573395598,-0.5292262555250788,-1.1015567945462017,-0.943613335030312,28.75480929629347,0.13000011444091797,0.6047946959621404,0.3951251268386837,-0.5981158138692582,1.3883660675466256,-0.10149534351528722,0.8917455971926547,-0.1663023677693678,18.000030517578125,-60.26336489191054,0.496620470353971,10,0.05749988555908203,-0.4387500286102295,-1.3206251859664917,-1.1387500762939453,-0.07999992370605558,4,0.021498131669713594,-1.4999963320251095,7.447500228881836,-1.8163300259632944,7.517499923706055,1.0882375215629077,7.552499771118164,0.021498131669713594 5350,2006-10-23,7.695000171661378,7.695000171661378,7.382500171661378,7.40500020980835,4661600.0,0.03392677908469577,1.1551726972872762,-6.823525451873291,78.78019313426945,78.72242924898654,-0.19020629517353704,-0.7218633645096544,-1.3191912120781568,-1.2000734033606468,30.86795960656832,0.3125,0.6045480811002077,0.5861251831054695,-0.4076045130807282,1.579854879291668,0.08926033501237018,1.0829900311985687,-0.3524701095238445,100.0,21.62194069492641,0.49686484809309917,10,-0.19000005722045987,-0.6912500858306894,-1.4918750524520883,-1.4450001716613778,-0.1849999427795419,0,-0.014944801220257098,2.1515186544519262,7.442500114440918,-1.4999963320251095,7.447500228881836,-1.8163300259632944,7.517499923706055,-0.014944801220257098 5351,2006-10-24,7.517499923706055,7.690000057220459,7.489999771118164,7.65500020980835,4066800.0,-0.023066958284030825,-1.077918667931623,-0.47413897996296966,69.79695443758857,77.81702160289899,0.015145175239011266,-0.48910591223991684,-1.1066377333052007,-1.0262083975768226,32.93014709432985,0.20500040054321378,0.6153239902375169,0.3576249361038206,-0.6082990841308415,1.323548956338482,-0.12533707401351002,0.8405869462211513,-0.1424999237060547,44.53120226974353,-30.074109102534393,0.4829620101173307,10,0.013750076293945312,-0.5137498378753662,-1.3143748044967651,-1.3537497520446777,0.2200002670288077,1,0.012969717113617607,1.1551726972872762,7.695000171661378,2.1515186544519262,7.442500114440918,-1.4999963320251095,7.447500228881836,0.012969717113617607 5352,2006-10-25,7.449999809265138,7.614999771118164,7.377500057220459,7.482500076293945,5296000.0,-0.008979064200327902,-1.6760565650487316,0.2363650865761018,57.39549982199104,75.07819965107512,0.11776031774629292,-0.3549412844074036,-1.0106742136797537,-0.9598589380619087,35.49497664832584,0.23749971389770508,0.6100293436516591,0.2362498283386243,-0.662633269726201,1.1351329264034495,-0.21319172069378833,0.6856913773710369,0.3000001907348624,23.4374278225394,-47.442028742991624,0.4494415490324124,10,0.1125001907348624,-0.44624972343444913,-1.246874690055848,-1.3674995899200448,0.12750005722045898,2,0.02046981966338235,-1.077918667931623,7.517499923706055,1.1551726972872762,7.695000171661378,2.1515186544519262,7.442500114440918,0.02046981966338235 5353,2006-10-26,7.585000038146973,7.65500020980835,7.372499942779541,7.4375,4950000.0,0.018120836555451048,-1.0360368410200014,-4.538425423281324,64.21874422580143,73.50944345373374,-0.03240518943386661,-0.4224040984218167,-1.114168921417777,-1.0952764025861947,38.38398179655635,0.2825002670288086,0.5956521049575381,0.3146250486373905,-0.5229344952312225,1.1521845925060035,-0.104154723296916,0.733404820571697,0.15754996299743684,65.89145567561475,-3.7146821830836956,0.4187797719343067,10,-0.02375006675720215,-0.5812499523162842,-1.3793748617172241,-1.5024998188018799,0.13749980926513583,3,-0.012195149550842777,-1.6760565650487316,7.449999809265138,-1.077918667931623,7.517499923706055,1.1551726972872762,7.695000171661378,-0.012195149550842777 5354,2006-10-27,7.4099998474121085,7.547500133514403,7.4000000953674325,7.5349998474121085,3871200.0,-0.023071877370434035,-1.0344902428918388,-0.8474574079462063,56.15835572089626,71.00631470634389,0.12781827540977098,-0.17298560542489927,-0.9100142958452953,-0.9190807219942227,41.35037448681315,0.18499994277954013,0.5766211605495934,0.08674986362457204,-0.631909514647373,0.8054092418965171,-0.2725798255114009,0.446079552760545,0.31774815139770585,11.627869153019216,-53.799077907003635,0.35932968913597263,10,0.1237502098083505,-0.40624976158142,-1.1749997138977042,-1.3274996280670157,0.3225002288818368,4,-0.004048547043043138,-1.0360368410200014,7.585000038146973,-1.6760565650487316,7.449999809265138,-1.077918667931623,7.517499923706055,-0.004048547043043138 5355,2006-10-30,7.512499809265138,7.519999980926514,7.355000019073486,7.420000076293945,3699200.0,0.013832653706305598,2.069764553503309,-0.7399978637695384,54.90195570752971,68.26498319607758,0.00332897053492065,-0.2011320772258811,-0.9835019364799438,-1.0195774385496543,43.486061031673486,0.16499996185302734,0.5097195982503733,0.13549983501434415,-0.4532937428904562,0.7242934129191445,-0.15889695393805603,0.42989662396674433,0.20103826730346608,47.01485739012134,-13.635166951940839,0.29439678895240023,10,0.012500286102294034,-0.5087497234344491,-1.2049996852874765,-1.4299995899200448,0.2250003814697248,0,-0.01996667185871759,-1.0344902428918388,7.4099998474121085,-1.0360368410200014,7.585000038146973,-1.6760565650487316,7.449999809265138,-0.01996667185871759 5356,2006-10-31,7.357500076293945,7.5349998474121085,7.34499979019165,7.514999866485597,4598800.0,-0.02063224451334189,-1.082188273225833,-1.7027053498706024,51.48515519258689,65.39581120375067,0.1427732358914504,0.017371510699443427,-0.7989197260160115,-0.864054205378995,45.755806584265244,0.1900000572204581,0.4508861322159312,-0.059249901771545765,-0.5069548561813377,0.3884550526382462,-0.28310237897644175,0.16460257543335022,0.3345257168249516,4.032344897387858,-51.18349194574791,0.22385247720489576,10,0.16249990463256836,-0.35374999046325684,-1.0437499284744263,-1.2749998569488525,0.375,1,0.02072716969167976,2.069764553503309,7.512499809265138,-1.0344902428918388,7.4099998474121085,-1.0360368410200014,7.585000038146973,0.02072716969167976 5357,2006-11-01,7.139999866485597,7.442500114440918,7.139999866485597,7.414999961853027,6602400.0,-0.029561699973220557,-1.2000010403716286,1.746034677460846,34.04908612582827,60.45508244166054,0.33647799200215545,0.28097797695916693,-0.5543992413605281,-0.6461722306517235,46.91387913378876,0.3025002479553214,0.37591270490249684,-0.2968750953674304,-0.6399873988135241,0.04623720807866327,-0.4684312470904768,-0.125318943644384,0.5242638463991209,0.0,-47.69427165092502,0.1715561517230468,11,0.2775001525878906,-0.13624978065490811,-0.8087497949600229,-1.0574996471405038,0.4075002670288068,2,0.0836835203672579,-1.082188273225833,7.357500076293945,2.069764553503309,7.512499809265138,-1.0344902428918388,7.4099998474121085,0.0836835203672579 5358,2006-11-02,7.627500057220459,7.730000019073486,7.1500000953674325,7.1624999046325675,14054800.0,0.06827733891468779,-1.3673477331734842,-1.6909090593826868,50.915748100628754,57.522410274124475,-0.13723591277313751,-0.18385431009145137,-1.0086572629053094,-1.130252404574419,46.47273686538899,0.5900001525878897,0.3152550882949319,0.17025008201599157,-0.1669829357237047,0.5074830997556878,0.0016335731461429859,0.33886659088584015,-0.4875001907348624,82.62712960268965,37.080648505465476,0.1686165088698482,11,-0.19250011444091797,-0.6237499713897705,-1.2768748998641968,-1.5449998378753662,-0.05749988555908114,3,-0.006555252751198615,-1.2000010403716286,7.139999866485597,-1.082188273225833,7.357500076293945,2.069764553503309,7.512499809265138,-0.006555252751198615 5359,2006-11-03,7.692500114440918,7.7249999046325675,7.482500076293945,7.675000190734862,7550800.0,0.008521803570349151,4.878819055105472,0.0376342321796289,50.915748100628775,54.42636082594218,-0.1822049081485666,-0.21560684827146304,-1.0384103019149293,-1.192098356260047,46.007754720645124,0.24249982833862216,0.26373393898563435,0.20712513923645037,-0.10831235422858754,0.5225626327014883,0.049406392503930974,0.36484388596896977,-0.5525002479553214,93.64408560437073,50.41012335975583,0.157718746732519,11,-0.25750017166137695,-0.6887500286102295,-1.363124966621399,-1.6099998950958252,-0.0925002098083505,4,0.0038998677315418284,-1.3673477331734842,7.627500057220459,-1.2000010403716286,7.139999866485597,-1.082188273225833,7.357500076293945,0.0038998677315418284 5360,2006-11-06,7.817500114440918,7.90749979019165,7.6875,7.697500228881836,7514000.0,0.01624959351841171,-2.14284643837576,6.857166212533712,56.40097247107072,52.937918385217976,-0.32184650698625905,-0.30775189885863163,-1.1263064422116669,-1.3156203457237137,45.63234733114755,0.2199997901916504,0.21735590970867236,0.3012501239776615,-0.017441824223753954,0.6199420721790769,0.14190414987695377,0.4605960980783692,-0.6675000190734854,88.27365671697427,45.17520368660132,0.15934597410070758,11,-0.2937502861022949,-0.7350001335144043,-1.488124966621399,-1.7349998950958252,-0.26999998092651456,0,-0.01087304597411598,4.878819055105472,7.692500114440918,-1.3673477331734842,7.627500057220459,-1.2000010403716286,7.139999866485597,-0.01087304597411598 5361,2006-11-07,7.7874999046325675,7.827499866485597,7.7125000953674325,7.7775001525878915,5405600.0,-0.003837570753971953,1.555559676385299,0.08333134650993124,56.53752660415211,52.842588027680314,-0.2788423492983485,-0.2564426879117905,-1.059430734356111,-1.2833036232855006,44.94165374398392,0.11499977111816406,0.17559069777162772,0.24937491416931046,-0.08111077695436819,0.5798606052929891,0.08413206860747113,0.4146177597311498,-0.6071998214721663,84.36483420354816,40.017516096606144,0.16524284556183919,11,-0.2637500762939444,-0.6437499523162833,-1.4512498378753653,-1.7049996852874747,-0.125,1,-0.0064205090863579395,-2.14284643837576,7.817500114440918,4.878819055105472,7.692500114440918,-1.3673477331734842,7.627500057220459,-0.0064205090863579395 5362,2006-11-08,7.8400001525878915,7.877500057220459,7.632500171661378,7.7224998474121085,3952800.0,0.006741604956437053,1.5454518431912556,11.750321873065065,59.58485040017028,52.32771093594352,-0.30195728483106254,-0.28122556237949237,-1.0736851339086426,-1.331801346286034,43.99162949624479,0.24499988555908114,0.10645486161684659,0.2751251459121713,-0.062441616957475965,0.6126919087818186,0.10634176447734767,0.44390852734699493,-0.6306120811462401,91.08915316204549,41.078853554132934,0.1687833814348236,11,-0.31625032424926847,-0.6350002288818368,-1.4893751144409189,-1.7574999332427987,-0.1875,2,-0.013711744158380057,1.555559676385299,7.7874999046325675,-2.14284643837576,7.817500114440918,4.878819055105472,7.692500114440918,-0.013711744158380057 5363,2006-11-09,7.75,7.802499771118164,7.675000190734862,7.7224998474121085,2647600.0,-0.011479611076051222,-1.0816348773841804,0.23404324394520237,57.20983949662132,52.44454246657964,-0.20795969821541682,-0.19408810896088724,-0.947550072784896,-1.2384410559580195,42.38931951831396,0.16499996185302912,0.06822106013824225,0.1806249856948856,-0.164593875038201,0.5258438464279722,0.00801555532834275,0.35323441606142847,-0.5126874598083484,62.941200889947034,8.51491880384166,0.17260943036654317,11,-0.22625017166137695,-0.377500057220459,-1.3362499475479126,-1.6112499237060547,-0.22499990463256747,3,-0.02612901503039955,1.5454518431912556,7.8400001525878915,1.555559676385299,7.7874999046325675,-2.14284643837576,7.817500114440918,-0.02612901503039955 5364,2006-11-10,7.84499979019165,7.887499809265138,7.707499980926514,7.769999980926514,3963200.0,0.012258037444083936,1.249999999999986,2.727250658898511,53.79745612980389,52.32182029127677,-0.2623551135893436,-0.2835417822409205,-1.0085151685325418,-1.3314501512869237,40.65902176731528,0.17999982833862394,0.07168028321946807,0.26287479400634783,-0.10372513810729345,0.6294747261199891,0.07957482794952675,0.4461747600631689,-0.5808797599999984,77.27269574625979,27.42928403979269,0.1832999660568207,11,-0.32124996185302734,-0.375,-1.1287497282028198,-1.403749704360962,-0.3399996757507324,4,-0.035054126945177955,-1.0816348773841804,7.75,1.5454518431912556,7.8400001525878915,1.555559676385299,7.7874999046325675,-0.035054126945177955 5365,2006-11-13,7.792500019073486,7.8499999046325675,7.71750020980835,7.84499979019165,6532000.0,-0.006692131615325558,3.239990234375092,-0.6999987284310111,57.43243156165642,52.982628776728944,-0.1854639480630933,-0.23211326652818265,-0.9252740155568198,-1.2766060736466915,38.835216575798825,0.13249969482421786,0.05040574819650878,0.20350003242492676,-0.17385369446506793,0.5808537593149214,0.014823168979929413,0.3921768958699241,-0.5026447984818345,62.7451273718004,11.724558256107834,0.18867686344499715,11,-0.2687501907348633,-0.3162500858306885,-1.0499999523162842,-1.3512499332427979,-0.30000019073486417,0,-0.024703254920724005,1.249999999999986,7.84499979019165,-1.0816348773841804,7.75,1.5454518431912556,7.8400001525878915,-0.024703254920724005 5366,2006-11-14,7.574999809265138,7.84499979019165,7.4000000953674325,7.755000114440918,12768800.0,-0.027911480176577408,1.4722228844966798,3.4285921889191475,53.124998509884584,55.10217459717965,0.07390503750375821,-0.013534924565293593,-0.6767499112684039,-1.0576033303221148,37.11526637771118,0.44499969482421786,0.05260589098932478,-0.015125179290770951,-0.39215474502703795,0.36190438644549605,-0.20363996215890445,0.17338960357736255,-0.26043880588948554,35.897398277125205,-17.843399744206707,0.1885147828681335,11,-0.04624986648559659,-0.05124998092651456,-0.8312498331069955,-1.1337497234344491,-0.11499977111816495,1,-0.0036303203225297453,3.239990234375092,7.792500019073486,1.249999999999986,7.84499979019165,-1.0816348773841804,7.75,-0.0036303203225297453 5367,2006-11-15,7.7874999046325675,7.949999809265138,7.5875000953674325,7.617499828338622,11776800.0,0.028052818576644212,-2.152177698903736,-0.944443267070746,54.8736410720167,55.541940482889416,-0.04144671352765972,-0.21583619409083443,-0.8531023269149101,-1.2687071687188753,35.40762913074343,0.375,0.05646476296170544,0.18387491703033376,-0.20144958102385235,0.5691994150845199,-0.008787331996758851,0.3765371660574264,-0.44922134978427586,70.45454742494763,17.496807218808556,0.19266224902709286,11,-0.1124999523162824,-0.24250006675720037,-1.0387498140335074,-1.341249704360961,-0.375,2,-0.01605136456253964,1.4722228844966798,7.574999809265138,3.239990234375092,7.792500019073486,1.249999999999986,7.84499979019165,-0.01605136456253964 5368,2006-11-16,7.737500190734862,7.877500057220459,7.632500171661378,7.832499980926514,5631600.0,-0.0064205090863579395,1.6486482306758363,-0.5588220444524281,58.38669105597737,56.372045255705935,0.028829128069051357,-0.1507241527284613,-0.7652593573058066,-1.215791469008054,34.32195587324952,0.24499988555908114,0.07974473212467537,0.11937520503997678,-0.26302682441894465,0.5017772344988973,-0.07182580968948393,0.3105762197694375,-0.36251836062155984,61.36368562369867,3.04671500681242,0.19120101472946033,11,-0.06250023841857733,-0.1925003528594953,-0.980000138282775,-1.2825000286102286,-0.41750001907348455,3,-0.010985465079374479,-2.152177698903736,7.7874999046325675,1.4722228844966798,7.574999809265138,3.239990234375092,7.792500019073486,-0.010985465079374479 5369,2006-11-17,7.602499961853027,7.757500171661378,7.542500019073486,7.7249999046325675,6560800.0,-0.017447525111984996,1.293329128699917,1.2894759297090068,52.26700566535216,55.91271561062608,0.1673152515866514,-0.0032912823654154266,-0.5994101293416421,-1.079748365932062,33.17469880861203,0.2150001525878915,0.15643750434568382,-0.02362501621246338,-0.3971484336553237,0.34989840123039695,-0.210386724933894,0.16313669250896723,-0.19301705299061478,36.81817669513514,-21.98128522537197,0.18676170872143033,11,0.07249999046325772,-0.057500123977660245,-0.6999999284744263,-1.0024998188018799,-0.1700000762939453,4,-0.010193997615845496,1.6486482306758363,7.737500190734862,-2.152177698903736,7.7874999046325675,1.4722228844966798,7.574999809265138,-0.010193997615845496 5370,2006-11-20,7.579999923706055,7.6500000953674325,7.53000020980835,7.545000076293945,4288400.0,-0.002959557811229363,-2.692328007394719,-0.2857131735571311,56.005391024294624,55.85358943508637,0.17051440993159162,0.010700079159201792,-0.5484267295108012,-1.0599582284755646,31.423678391887965,0.11999988555908292,0.16533648521670408,-0.040375041961669744,-0.41297367080953595,0.33222358688619646,-0.22667435638560285,0.14592427246226336,-0.1380860008194782,32.72725854037453,-31.636684542041316,0.18629931442393308,11,0.09500002861023038,-0.03500008583068759,-0.604374885559082,-0.9399998188018799,-0.13249969482421875,0,-0.00989443403958079,1.293329128699917,7.602499961853027,1.6486482306758363,7.737500190734862,-2.152177698903736,7.7874999046325675,-0.00989443403958079 5371,2006-11-21,7.614999771118164,7.7150001525878915,7.5275001525878915,7.552499771118164,3958400.0,0.004617394164167399,-2.333355939100117,1.7857220708446866,64.22154932050725,56.3687782040127,0.12121970947096816,-0.01751901142350576,-0.5571730377743975,-1.096454100039315,29.68047342855614,0.1875,0.17074751887633344,-0.01025018692016566,-0.3797196683141406,0.3592192944738093,-0.19498492761715358,0.17448455377682226,-0.1426006950488743,20.709985711802563,-49.655942005696716,0.1847347406969876,11,0.060000181198121005,-0.06999993324279696,-0.5793747901916504,-0.9749996662139893,-0.28999996185302646,1,-0.016086664013327256,-2.692328007394719,7.579999923706055,1.293329128699917,7.602499961853027,1.6486482306758363,7.737500190734862,-0.016086664013327256 5372,2006-11-22,7.602499961853027,7.682499885559082,7.5250000953674325,7.647500038146973,2974400.0,-0.001641472047385406,1.7391322375731688,-0.720001220703125,48.95397105539011,55.45145948832034,0.1078263161660864,0.007369348874972204,-0.513187971264454,-1.0842608179599704,28.610497458280392,0.1574997901916495,0.15175881948419967,-0.030375003814697266,-0.3907998107305941,0.3300498031011996,-0.21058740727264613,0.1498373996432516,-0.1014448417919871,21.985780105675047,-44.89472258242668,0.18021240345794853,11,0.07249999046325772,-0.057500123977660245,-0.4806249141693115,-0.9624998569488525,0.019999980926513672,2,-0.018743824323719127,-2.333355939100117,7.614999771118164,-2.692328007394719,7.579999923706055,1.293329128699917,7.602499961853027,-0.018743824323719127 5373,2006-11-24,7.492499828338622,7.5974998474121085,7.4724998474121085,7.572500228881836,1086000.0,-0.014468942330332357,-1.08332704175091,1.7777836646463132,41.935473947199505,54.133461468030966,0.1983136070749083,0.11603337330436947,-0.3786180186445618,-0.9711383442145074,27.249663945704896,0.13000011444091886,0.13033158035801762,-0.13575012683868515,-0.5011018831952816,0.2296016295179113,-0.3184260050169838,0.04692575133961352,0.45749998092651545,7.017529183237392,-54.144530505157626,0.1826758781782983,11,0.1825001239776629,0.05250000953674494,-0.32187485694885165,-0.8524997234344474,0.3099999427795419,4,-0.010677334072597966,1.7391322375731688,7.602499961853027,-2.333355939100117,7.614999771118164,-2.692328007394719,7.579999923706055,-0.010677334072597966 5374,2006-11-27,7.380000114440918,7.510000228881836,7.360000133514403,7.46750020980835,4317600.0,-0.015014977173866684,-1.3529416164585226,1.093745715937594,32.17922551543087,51.32754968511702,0.2658762506604022,0.23839287240056883,-0.24291332686045042,-0.8532247690046075,25.590920375953736,0.15000009536743253,0.09212850522587335,-0.24674985408782923,-0.6160989052528105,0.12259919707715206,-0.4314243796703199,-0.06207532850533859,0.5604496955871587,5.633797141395192,-49.94667902141257,0.1846745255824907,11,0.27499985694885254,0.16499972343444913,-0.18875014781951904,-0.7400000095367432,0.4724998474121094,0,-0.008130073421290906,-1.08332704175091,7.492499828338622,1.7391322375731688,7.602499961853027,-2.333355939100117,7.614999771118164,-0.008130073421290906 5375,2006-11-28,7.362500190734862,7.425000190734862,7.2775001525878915,7.3375000953674325,6745600.0,-0.0023712633380333914,-1.034483552404411,-0.285715064223063,32.51029517209116,49.037027092028865,0.24134635966286488,0.25726934757304587,-0.2022557261243012,-0.8290005743491715,24.23065400476403,0.14750003814697088,0.06263935790060682,-0.2567497968673713,-0.6416322203294333,0.12813262659468982,-0.4491910085984019,-0.06430858513634075,0.5547316322326674,19.428580147879057,-31.16787787490573,0.19244121173103076,11,0.25124979019165217,0.1824996471405047,-0.11062514781951815,-0.7225000858306876,0.5349998474121103,1,0.009507598371584214,-1.3529416164585226,7.380000114440918,-1.08332704175091,7.492499828338622,1.7391322375731688,7.602499961853027,0.009507598371584214 5376,2006-11-29,7.510000228881836,7.5999999046325675,7.40500020980835,7.40500020980835,5381200.0,0.02003396051963313,-2.714279226706492,4.199984741269444,37.40457792978329,47.09602007622516,0.09348773971493785,0.12836117426070004,-0.3206993092286696,-0.9693293877055504,22.838548407840076,0.23749971389770508,0.0367017227121611,-0.11687476634979266,-0.48562755998381046,0.25187802728422515,-0.30125116316680156,0.06750163046721624,0.36884769386291527,57.40746409590428,11.440117292543938,0.184376396817009,11,0.06749987602233887,0.03499960899353116,-0.2556251287460327,-0.8700001239776611,0.4849996566772461,2,-0.00832223676367394,-1.034483552404411,7.362500190734862,-1.3529416164585226,7.380000114440918,-1.08332704175091,7.492499828338622,-0.00832223676367394 5377,2006-11-30,7.737500190734862,7.829999923706055,7.300000190734862,7.434999942779541,13537200.0,0.03029293674028266,1.1743591549364694,2.880954219099814,49.568227443038076,46.11619078589857,-0.15852069250231526,-0.054894901867200474,-0.5195269223473318,-1.1901385571316974,23.09441669432691,0.5299997329711923,0.010037255801571554,0.08075017929077077,-0.21061274121830476,0.3721130997998463,-0.06493128096376655,0.2264316395453081,0.10526686580047695,83.25795994738804,37.80856117374047,0.1456814602545377,11,-0.18375015258788974,-0.1925003528594953,-0.47000014781951815,-1.0975000858306876,0.292499542236329,3,-0.053311841202106414,-2.714279226706492,7.510000228881836,-1.034483552404411,7.362500190734862,-1.3529416164585226,7.380000114440918,-0.053311841202106414 5378,2006-12-01,7.577499866485597,7.7750000953674325,7.507500171661378,7.71750020980835,5116800.0,-0.020678555128290088,1.098037675728424,-0.46281067294672357,41.15702620035297,44.88174862312088,-0.02637703272454317,0.10663468588582514,-0.3283343551965876,-1.0219946720291908,22.31781166433146,0.2674999237060547,0.004024003939956167,-0.07675013542175169,-0.37002159008670965,0.21652131924320628,-0.22338586275423022,0.06988559191072685,0.2525000572204581,54.29861324477257,12.342809105439343,0.14663572733247895,12,-0.023749828338623935,-0.03250002861022949,-0.29437482357025235,-0.9374997615814218,0.45749998092651456,4,0.00593864428727664,1.1743591549364694,7.737500190734862,-2.714279226706492,7.510000228881836,-1.034483552404411,7.362500190734862,0.00593864428727664 5379,2006-12-04,7.7224998474121085,7.772500038146973,7.550000190734862,7.614999771118164,5196400.0,0.019135596632317897,1.144572111407307,-0.7678558047969686,47.81930931995294,43.97218398930513,-0.17049423128976393,-0.03794817644984061,-0.4396528710020924,-1.1560890308004002,21.499237933512017,0.22249984741211026,-0.020281142798754814,0.0667498588562001,-0.22765003573039877,0.361149753442799,-0.08045008843709933,0.21394980614949954,0.1075000762939462,80.54296455609659,39.5142436059876,0.14719994729329944,12,-0.16874980926513583,-0.1775000095367414,-0.439999818801879,-1.0824997425079337,0.6000003814697275,0,0.010359329917353666,1.098037675728424,7.577499866485597,1.1743591549364694,7.737500190734862,-2.714279226706492,7.510000228881836,0.010359329917353666 5380,2006-12-05,7.732500076293945,7.757500171661378,7.704999923706055,7.75,4197600.0,0.001294947112907785,2.230757944775253,-0.1627898724295182,55.63507201179211,43.01813095500344,-0.17498941104215593,-0.057595871997661696,-0.41806241019998946,-1.1524201105091425,20.07497792461802,0.052500247955323154,-0.05032336899912515,0.08100008964538574,-0.2059273310689953,0.3679275103597668,-0.06246362071180478,0.22446380000257626,0.06434986114501928,81.6037931065507,38.27669270648849,0.14346371035719038,12,-0.17875003814697266,-0.1875002384185782,-0.4637500047683716,-1.0924999713897705,0.6099996566772461,1,0.01551889872293355,1.144572111407307,7.7224998474121085,1.098037675728424,7.577499866485597,1.1743591549364694,7.737500190734862,0.01551889872293355 5381,2006-12-06,7.737500190734862,7.767499923706055,7.702499866485597,7.7249999046325675,3629600.0,0.000646636196777628,-1.2608573063432469,-0.7143051771117166,47.89917178598747,42.900931036180936,-0.17968080748289683,-0.07012947586726259,-0.39181012727492526,-1.1467766551522542,18.589432496087728,0.0650000572204581,-0.05645967871147306,0.0885001897811879,-0.19427922823010313,0.3712796077924789,-0.052889519224457615,0.2298898987868334,-0.4600000381469709,82.54721140091215,40.889659046995746,0.1413897090056456,12,-0.18375015258788974,-0.1925003528594953,-0.47312510013580233,-0.9575002193450919,0.5374994277954093,2,0.020678493501518735,2.230757944775253,7.732500076293945,1.144572111407307,7.7224998474121085,1.098037675728424,7.577499866485597,0.020678493501518735 5382,2006-12-07,7.732500076293945,7.78000020980835,7.667500019073486,7.737500190734862,4693600.0,-0.0006462183286153333,1.5,-0.39999999999992897,49.78165447851947,43.77272887299426,-0.17243421011999782,-0.07757314820634598,-0.35094162036475307,-1.1296169448909081,17.459691183212065,0.11250019073486328,-0.06936136386472036,0.08887507915496862,-0.18247373026652713,0.36022388857646437,-0.0467993255557797,0.22454948386571694,-0.4451999282836905,82.56876078351766,41.610931347088666,0.13567440471074788,12,-0.17875003814697266,-0.1875002384185782,-0.47062504291534424,-0.940000057220459,0.5150003433227557,3,0.03394759866474506,-1.2608573063432469,7.737500190734862,2.230757944775253,7.732500076293945,1.144572111407307,7.7224998474121085,0.03394759866474506 5383,2006-12-08,7.547500133514403,7.704999923706055,7.545000076293945,7.695000171661378,3574800.0,-0.023924984281178174,-1.098356555019136,29.49933244326327,47.69875228293235,45.49712073604998,0.023677981158724215,0.09642175254450347,-0.13406250329061553,-0.934766933565272,15.995553057961626,0.1875,-0.10596022590692655,-0.08599987030029421,-0.355743364892561,0.18374362429197255,-0.22087161759642804,0.048871876995839614,-0.24049198303222497,1.0638535319405915,-38.74800418714104,0.1348717472961335,12,0.0062499046325692476,0.002499818801881659,-0.336875081062316,-0.7550001144409171,0.5399994850158683,4,0.06392839892963575,1.5,7.732500076293945,-1.2608573063432469,7.737500190734862,2.230757944775253,7.732500076293945,0.06392839892963575 5384,2006-12-11,7.570000171661378,7.664999961853027,7.46999979019165,7.514999866485597,4202000.0,0.002981124577535743,-1.6896490489594789,-0.37288332848413863,49.58160039296168,47.39393242725781,0.034602593777641744,0.05508745176497598,-0.12054084618340877,-0.9447111629123546,14.009678809273717,0.19500017166137695,-0.11127959355586903,-0.04974985122680575,-0.3015376506435903,0.20203794818997878,-0.17564375093519757,0.07614404848158607,-0.24407233880615298,32.25814390618347,-8.100812632940702,0.12589389970839224,12,-0.005000114440918857,0.04374980926513672,-0.3506251573562631,-0.7775001525878915,0.44749975204467685,0,0.061426640053652726,-1.098356555019136,7.547500133514403,1.5,7.732500076293945,-1.2608573063432469,7.737500190734862,0.061426640053652726 5385,2006-12-12,7.5999999046325675,7.627500057220459,7.542500019073486,7.5875000953674325,4477200.0,0.00396297652455746,1.5185153788553103,0.22726799833538178,49.369753539313585,48.723396383872284,0.046751497069092984,0.010463099870322345,-0.11616781958201905,-0.9608951354257211,11.916485448555656,0.08500003814697266,-0.09642442857217848,-0.010125112533570402,-0.24846626430337704,0.22821603923623623,-0.12929568841847416,0.10904546335133336,-0.25590917669921787,41.93546402345392,-0.8714071773352998,0.11917057588490347,12,-0.03499984741210849,0.013750076293947089,-0.3806248903274527,-0.8074998855590811,0.3899998664855966,1,0.09506583333098062,-1.6896490489594789,7.570000171661378,-1.098356555019136,7.547500133514403,1.5,7.732500076293945,0.09506583333098062 5386,2006-12-13,7.547500133514403,7.7249999046325675,7.5374999046325675,7.6599998474121085,3907600.0,-0.006907864707493383,-1.8301850125776884,-9.000114442665504,47.76423465505093,48.522952740762605,0.11748481479431394,0.06408257813131168,-0.03322638911420306,-0.8969001958608729,11.843728988754643,0.1875,-0.05764511814908957,-0.06124989986419749,-0.3007586871733974,0.1782588874450024,-0.18100429351879743,0.058504493790402456,-0.18597302630605395,25.000076909114675,-19.596145394281372,0.11975439365459992,12,0.07749986648559659,0.06624984741211115,-0.24437522888183505,-0.6762502193450919,0.4974999427795419,2,0.1053328367530093,1.5185153788553103,7.5999999046325675,-1.6896490489594789,7.570000171661378,-1.098356555019136,7.547500133514403,0.1053328367530093 5387,2006-12-14,7.6624999046325675,7.7150001525878915,7.559999942779541,7.5875000953674325,4995200.0,0.015236802793485493,-1.3846165132230632,-0.6666666666666509,56.882596095262464,50.270238284641444,-0.0103622598391091,-0.06404569209278765,-0.12146219476518727,-1.0021342018267587,11.348518466117188,0.1675000190734881,-0.012235177834881483,0.05999987125396622,-0.16601245415681554,0.286012196664748,-0.05300629145142466,0.1730060339593571,-0.2842338733202183,75.49020707813011,25.06069438022321,0.11300616270539068,12,-0.03749990463256747,-0.04874992370605291,-0.32875001430511386,-0.791249990463256,0.30000019073486506,3,0.07993471080207137,-1.8301850125776884,7.547500133514403,1.5185153788553103,7.5999999046325675,-1.6896490489594789,7.570000171661378,0.07993471080207137 5388,2006-12-15,7.6525001525878915,7.7874999046325675,7.617499828338622,7.7849998474121085,8597600.0,-0.0013050247529047265,1.4727318125386124,-1.7666670905230144,62.03091000343584,51.84930502725065,0.012734234161016822,-0.06402292506691776,-0.09981764427341133,-0.9809305693012629,10.965171704131183,0.1700000762939453,0.018985682491817535,0.05425012111663907,-0.1641416960083708,0.27264193824164895,-0.05494578744586587,0.163446029679144,-0.25816475413570217,57.480408382719574,1.3273450607552846,0.10919590856250484,12,-0.023750305175782138,-0.03875017166137695,-0.28812527656555265,-0.752500295639039,0.3474998474121085,4,0.0777524018509943,-1.3846165132230632,7.6624999046325675,-1.8301850125776884,7.547500133514403,1.5185153788553103,7.5999999046325675,0.0777524018509943 5389,2006-12-18,7.5250000953674325,7.71750020980835,7.485000133514403,7.679999828338622,3071600.0,-0.016661228968070207,1.0217354347294343,1.1698119997696803,56.539232478198954,51.949767301295864,0.12211439883296027,0.06047386648384023,0.0409871425536652,-0.8397406974634478,10.759306042855387,0.2325000762939462,0.010963056949036876,-0.06937494277954048,-0.2901860610421041,0.15143617548302313,-0.1797805019108223,0.04103061635174132,-0.10707482654442035,13.223137890376824,-45.61003794209378,0.11040555913128182,12,0.10374975204467685,0.08874988555908203,-0.0768752098083505,-0.620000123977662,0.46749973297118963,0,0.07475076625037214,1.4727318125386124,7.6525001525878915,-1.3846165132230632,7.6624999046325675,-1.8301850125776884,7.547500133514403,0.07475076625037214 5390,2006-12-19,7.505000114440918,7.5974998474121085,7.3499999046325675,7.485000133514403,5707600.0,-0.002657804740604175,1.41464010327625,-0.12903235730239632,49.77577957545661,52.15827927790354,0.11895967932527274,0.07859664751781814,0.07207712162520075,-0.8076648512661073,10.719507434253883,0.24749994277954102,0.030076272997784592,-0.08562493324279785,-0.30998289288366543,0.13873302639806973,-0.19780391306323164,0.026554046577635937,0.2824997901916495,35.42861938476583,-22.61063152826562,0.11217897982043389,12,0.0637497901916495,0.10874986648559659,-0.00812530517578125,-0.6000001430511475,0.5699996948242205,1,0.0682877816722478,1.0217354347294343,7.5250000953674325,1.4727318125386124,7.6525001525878915,-1.3846165132230632,7.6624999046325675,0.0682877816722478 5391,2006-12-20,7.492499828338622,7.550000190734862,7.46999979019165,7.482500076293945,2544000.0,-0.0016655943919632321,-3.571409108867676,0.4999880790596096,36.38887019805159,50.67019213562933,0.10398726284236126,0.08585059654631433,0.0909151119543834,-0.7829589543066566,10.384040957991145,0.080000400543212,0.025711083671826174,-0.09200022220611626,-0.32021178909202686,0.13621134467979434,-0.20610600564907156,0.022105561236839044,0.2862500762939453,32.5714111328125,-21.35756799169193,0.11410578344295545,12,0.07625007629394531,0.1212501525878924,0.0075000524520882905,-0.5349998474121085,0.605000019073489,2,0.06639972695065866,1.41464010327625,7.505000114440918,1.0217354347294343,7.5250000953674325,1.4727318125386124,7.6525001525878915,0.06639972695065866 5392,2006-12-21,7.460000038146973,7.5250000953674325,7.440000057220459,7.514999866485597,2836400.0,-0.004337643101268607,1.2666590373012092,-5.50011921224606,42.39482879838811,50.0808673040133,0.10478744499068604,0.11291656240253367,0.13095633461241007,-0.7360832254909413,10.103483080558373,0.08500003814697354,0.00417707054371963,-0.11737501621246338,-0.35202746305991717,0.11727743063499041,-0.23470123963619027,-4.879278873648474e-05,0.31017486648559434,25.14288766043547,-27.55214294052429,0.11732622342372669,12,0.10874986648559481,0.1537499427795419,0.06624984741210938,-0.5000002384185791,0.7150001525878888,3,0.07841823527554359,-3.571409108867676,7.492499828338622,1.41464010327625,7.505000114440918,1.0217354347294343,7.5250000953674325,0.07841823527554359 5393,2006-12-22,7.4124999046325675,7.4724998474121085,7.369999885559082,7.447500228881836,4205200.0,-0.00636731009001501,1.4117762556309443,0.6363715179941625,27.03703154261477,47.575915209530315,0.14653350467343795,0.16244462256461123,0.174156970287334,-0.6744571732997109,10.25800494421687,0.10249996185302646,-0.008012234501956428,-0.160875153541566,-0.4041871356249276,0.08243682854179557,-0.28253114458324635,-0.03921916249988566,0.3492714999999995,17.00678859847616,-30.83693517740578,0.12165599104168065,12,0.15625,0.16500020027160733,0.1974999904632586,-0.43125009536742986,0.7374997138977042,4,0.0741990148817584,1.2666590373012092,7.460000038146973,-3.571409108867676,7.492499828338622,1.41464010327625,7.505000114440918,0.0741990148817584 5394,2006-12-26,7.320000171661378,7.392499923706055,7.297500133514403,7.362500190734862,2725200.0,-0.012478884878417418,-1.1714214091476103,1.214275009877168,22.77225541375971,44.62063764002433,0.22332655642619503,0.2637409721016093,0.26345034874742,-0.5639547829049905,11.194116643925986,0.11499977111816406,-0.027055802796710715,-0.25037488937377805,-0.504945068950085,0.004195290202528845,-0.3776599791619315,-0.1230897995856246,0.4335358029711891,7.500019868234466,-34.583132110495555,0.12728508978815342,12,0.2224998474121076,0.23374986648559481,0.28999972343444824,-0.33875036239624023,0.6824994087219212,1,0.0928961492338718,1.4117762556309443,7.4124999046325675,1.2666590373012092,7.460000038146973,-3.571409108867676,7.492499828338622,0.0928961492338718 5395,2006-12-27,7.432499885559082,7.492499828338622,7.364999771118164,7.4099998474121085,4604800.0,0.015368813013589167,-1.2666638409697635,-0.5294124246878551,32.36990045390549,42.91015606211928,0.09450668456034172,0.16522554600171357,0.14688996204280969,-0.6574552173554293,11.75851345388541,0.17249965667724432,-0.02785699234020811,-0.1413751602172848,-0.3856273991281487,0.1028770786935791,-0.26350127967271675,-0.019249040761852854,0.30279465542875794,53.46523621846537,15.818896340042258,0.12212611945543196,12,0.11000013351440341,0.12125015258789062,0.17750000953674405,-0.4512500762939444,0.6175003051757795,2,0.07534476305443172,-1.1714214091476103,7.320000171661378,1.4117762556309443,7.4124999046325675,1.2666590373012092,7.460000038146973,0.07534476305443172 5396,2006-12-28,7.447500228881836,7.4650001525878915,7.4099998474121085,7.4124999046325675,3824000.0,0.002018209694412354,-1.749985099002196,1.555567329292565,33.71427668356394,40.33589834970833,0.07133081124446417,0.1531551239365161,0.13122392999147614,-0.6531362517433905,12.08096296791198,0.055000305175783026,-0.03326793013403684,-0.12324981689453107,-0.3724913111266046,0.12599167733754246,-0.24787056401056784,0.001370930221505695,0.2702825358070662,65.93411890958315,32.56689075544608,0.12462074711603661,12,0.0949997901916495,0.10624980926513672,0.16249966621399015,-0.46125030517578125,0.6525001525878924,3,0.08425640296724302,-1.2666638409697635,7.432499885559082,-1.1714214091476103,7.320000171661378,1.4117762556309443,7.4124999046325675,0.08425640296724302 5397,2006-12-29,7.324999809265138,7.512499809265138,7.320000171661378,7.40749979019165,2594000.0,-0.016448528479614533,-3.1621877980257005,-2.3571204751978003,36.3076643181812,37.477759940235586,0.15748325954612508,0.25630860658524046,0.2527497925607207,-0.5113537135179156,11.622826437505108,0.19249963760375977,-0.04463991638064524,-0.2251252174377436,-0.4843369867000469,0.03408655182455966,-0.3547311020688948,-0.09551933280659242,0.37597165017678424,12.79056615072141,-23.64402591828695,0.12960588463115144,12,0.18250036239623935,0.22875022888183505,0.2850000858306885,-0.2799999713897705,0.8975000381469735,4,0.10546075880710126,-1.749985099002196,7.447500228881836,-1.2666638409697635,7.432499885559082,-1.1714214091476103,7.320000171661378,0.10546075880710126 5398,2007-01-03,7.622499942779541,7.827499866485597,7.324999809265138,7.324999809265138,9654000.0,0.04061435375576483,-2.3781501291066283,-3.6060630581163764,52.41378342684458,37.01937671230733,-0.1617272807261969,-0.039681888433178436,-0.04003136907383276,-0.7872468435431754,10.903488732887098,0.502500057220459,-0.04314423636005671,0.07012491226196271,-0.19086249117276033,0.33111231569668576,-0.060368789455398364,0.2006186139793238,-0.3249998092651376,61.320749624378045,23.351666675588227,0.13049370171736135,1,-0.059999942779541016,-0.06874990463256836,-0.012500047683714932,-0.572499990463256,0.567499637603758,2,0.07248281431325942,-3.1621877980257005,7.324999809265138,-1.749985099002196,7.447500228881836,-1.2666638409697635,7.432499885559082,0.07248281431325942 5399,2007-01-04,7.802499771118164,7.892499923706055,7.614999771118164,7.647500038146973,5842400.0,0.023614277427332686,-1.5227255978880474,0.5210072719637523,58.18181467888148,37.953380612687866,-0.3332712318690758,-0.2249123987887005,-0.21296212352845245,-0.9464094319808094,10.253910820421657,0.2775001525878906,-0.06036496559447713,0.2461247444152832,-0.027964542119542912,0.5202140309501093,0.10908010114787015,0.38316938768269626,-0.49439964294433647,84.27944252089962,44.878321361182174,0.1370446432674129,1,-0.20749974250793457,-0.2174997329711914,-0.19249987602233798,-0.752499818801879,0.39750003814697443,3,0.044536989119617454,-2.3781501291066283,7.622499942779541,-3.1621877980257005,7.324999809265138,-1.749985099002196,7.447500228881836,0.044536989119617454 5400,2007-01-05,7.852499961853027,7.977499961853027,7.75,7.827499866485597,7292800.0,0.006408227132533195,-1.527779764601165,0.16129121572149627,62.34816985285239,40.837747240999065,-0.36743442385603675,-0.27980742106732137,-0.2633065617267132,-0.9729145216376978,9.705181127271986,0.22749996185302734,-0.08309301864621865,0.2901249408721922,-0.004669687449598392,0.5849195691939828,0.1427276267112969,0.4375222550330875,-0.5275001525878897,80.98858708934877,38.12314523843415,0.14739731416089547,1,-0.21499991416931152,-0.22499990463256836,-0.252500057220459,-0.7675001621246338,0.497500419616701,4,0.019102148266024965,-1.5227255978880474,7.802499771118164,-2.3781501291066283,7.622499942779541,-3.1621877980257005,7.324999809265138,0.019102148266024965 5401,2007-01-08,7.897500038146973,7.9375,7.702499866485597,7.730000019073486,5371600.0,0.005730668769506897,-1.1123576723522806,6.699975204562598,60.08583884219895,42.80341502364472,-0.3899511973464307,-0.3290781162575023,-0.30241283931422025,-0.9931608550025697,8.981383200739144,0.2350001335144034,-0.08867900819694974,0.3271250247955324,0.00491118579524219,0.6493388637958226,0.16601810529538774,0.48823194429567707,-0.5333502197265618,87.83270734082879,47.066053119763126,0.16110691950014508,1,-0.25999999046325684,-0.25999999046325684,-0.3181251287460318,-0.7937500476837149,0.7600002288818359,0,0.019309927426562012,-1.527779764601165,7.852499961853027,-1.5227255978880474,7.802499771118164,-2.3781501291066283,7.622499942779541,0.019309927426562012 5402,2007-01-09,7.994999885559082,8.069999694824219,7.9000000953674325,7.9000000953674325,5785600.0,0.012345659631675776,-2.5789468400685123,0.5671628619335906,63.67263820086466,46.87403798567249,-0.45100890465953736,-0.42783935419440233,-0.3905883505491943,-1.0683220508402806,8.661917537570101,0.1724996566772461,-0.07897175622781116,0.4114998817443851,0.04336667093591551,0.7796330925528547,0.22743327634015031,0.5955664871486199,-0.5940490585327138,89.93290996160978,49.16209143522522,0.18406660540423475,1,-0.3112499713897705,-0.3112499713897705,-0.4337499141693115,-0.8912498950958243,0.7025003433227539,1,0.01313327047074786,-1.1123576723522806,7.897500038146973,-1.527779764601165,7.852499961853027,-1.5227255978880474,7.802499771118164,0.01313327047074786 5403,2007-01-10,8.029999732971191,8.057499885559082,7.90500020980835,7.947500228881836,4322800.0,0.0043777170623013895,1.2181801788055127,0.8684177504279077,71.76721967429566,52.317922903509825,-0.4349438956681464,-0.44779691942391686,-0.4200170396134357,-1.080113838843654,9.108368169664322,0.15249967575073242,-0.050496889805784484,0.42237474918365514,0.004320229048175861,0.8404292693191353,0.2133474891159155,0.6314020092513948,-0.5755249965209952,91.2087981186413,45.0137874318837,0.20902726006774,1,-0.33499979972839355,-0.3462498188018799,-0.480624794960022,-0.9262497425079337,0.6725006103515625,2,0.023972617788580175,-2.5789468400685123,7.994999885559082,-1.1123576723522806,7.897500038146973,-1.527779764601165,7.852499961853027,0.023972617788580175 5404,2007-01-11,8.034999847412111,8.100000381469728,8.007499694824219,8.0625,5246800.0,0.0006226792786043767,-1.2424284459241195,-0.33333718658603506,73.14408388999028,56.848387729741454,-0.3663846134253852,-0.4386648160274955,-0.41363138638210195,-1.0621202234631433,10.085283317580629,0.09250068664550959,-0.024542548528167174,0.40412487983703826,-0.054839154122573674,0.8630889137966502,0.1746428628572323,0.6336068968168442,-0.5312831142919929,83.64768557338547,34.599925125416036,0.2294820169798059,1,-0.3249995708465576,-0.3362495899200457,-0.4856249094009417,-0.9312498569488534,0.5924997329711879,3,0.019290570742339197,1.2181801788055127,8.029999732971191,-2.5789468400685123,7.994999885559082,-1.1123576723522806,7.897500038146973,0.019290570742339197 5405,2007-01-12,8.322500228881836,8.335000038146973,8.007499694824219,8.007499694824219,6345200.0,0.03578100646290894,-1.079363733795133,-11.454501317797938,79.22535483218877,61.905174190699775,-0.5748092752635259,-0.7054297273735912,-0.6894748564463509,-1.3256796655417844,11.433853107377907,0.3275003433227539,0.027907993838672596,0.6555002450942995,0.10263787088755727,1.2083626193010408,0.3790690579909288,0.9319314321976702,-0.7591551309267563,98.02374610708742,44.954784811346975,0.2764311871033707,1,-0.49500012397766113,-0.5062501430511475,-0.7731252908706665,-1.2187502384185782,0.28999996185302557,4,-0.014719184890086279,-1.2424284459241195,8.034999847412111,1.2181801788055127,8.029999732971191,-2.5789468400685123,7.994999885559082,-0.014719184890086279 5406,2007-01-16,8.342499732971191,8.359999656677246,8.25,8.270000457763674,4578000.0,0.002403064408451616,1.0465219435597626,0.23015603901883167,81.34989440134004,66.90986642216185,-0.5079146720176686,-0.6986354639669123,-0.6923478437223141,-1.320500682901728,12.340583333628816,0.1099996566772461,0.10027202704170968,0.6357497692108156,0.00960226655513452,1.2618972718664958,0.3226760178829746,0.9488235205386557,-0.686556042193085,96.19566513145686,37.95864598501359,0.31307375132784016,1,-0.5,-0.5137498378753662,-0.793124794960022,-1.2387497425079337,0.2175006866455096,1,0.0008990888508983996,-1.079363733795133,8.322500228881836,-1.2424284459241195,8.034999847412111,1.2181801788055127,8.029999732971191,0.0008990888508983996 5407,2007-01-17,8.274999618530272,8.367500305175781,8.25,8.295000076293945,5279600.0,-0.008091113767033864,-2.35716621253406,-0.27587114086900166,80.21014234964603,69.99835074691758,-0.3257406497803057,-0.6143960452433266,-0.601140703416374,-1.2282783173036407,13.305668771734357,0.11750030517578125,0.16250209713764896,0.5376246690750106,-0.1374160874452368,1.212665425595258,0.20010429081488645,0.8751450473351339,-0.5204880925262856,79.99985566013285,15.863929911261636,0.33752037826012365,1,-0.283749580383299,-0.4424993991851789,-0.7256246805191022,-1.171249628067014,0.25500011444091975,2,0.04622364545395263,1.0465219435597626,8.342499732971191,-1.079363733795133,8.322500228881836,-1.2424284459241195,8.034999847412111,0.04622364545395263 5408,2007-01-18,8.247500419616701,8.407500267028809,8.242500305175781,8.300000190734862,5611200.0,-0.0033231661850462446,-4.279998779296875,2.624928476062912,84.03671349412708,72.87111728194486,-0.22379631313348192,-0.569219554347673,-0.5654812268989033,-1.175965788556506,13.976591655148384,0.16499996185302734,0.22793072955111082,0.48037545680999916,-0.23041403861814125,1.1911649522381396,0.1249807090959294,0.8357702045240698,-0.3949106889452274,60.00009536729566,-10.833104711414023,0.3553947477140704,1,-0.19250035285949885,-0.39500021934509455,-0.6981254816055316,-1.1437504291534433,0.22499942779541016,3,0.05456196257896617,-2.35716621253406,8.274999618530272,1.0465219435597626,8.342499732971191,-1.079363733795133,8.322500228881836,0.05456196257896617 5409,2007-01-19,8.087499618530272,8.322500228881836,8.007499694824219,8.297499656677246,9382400.0,-0.019399914270494256,1.4230700103803309,4.000018165304573,73.2269276892078,74.07986815265103,-0.021363412981243002,-0.38463756448958986,-0.4011065909656111,-0.9915507207796193,14.98513911400372,0.3150005340576172,0.3017854522935872,0.2922496795654279,-0.42270314041226875,1.0072024995431246,-0.06522673042342042,0.6497260895542762,-0.13502599131447734,19.999952316351948,-50.83955641688864,0.3574764099888484,1,-0.03249955177306951,-0.23499941825866522,-0.5356246232986432,-0.9837496280670139,0.1424999237060547,4,0.07604336986716853,-4.279998779296875,8.247500419616701,-2.35716621253406,8.274999618530272,1.0465219435597626,8.342499732971191,0.07604336986716853 5410,2007-01-22,8.017499923706055,8.085000038146973,7.9650001525878915,8.052499771118164,5166800.0,-0.008655294976933514,1.399988555951841,0.16666590978242465,69.45391247288704,75.12076522272747,0.08325841121439304,-0.2890961369590528,-0.3314860250019489,-0.8974556207598683,15.64820098695116,0.12249946594238015,0.3405601180434843,0.1966249942779541,-0.5112280357588332,0.9044780243147414,-0.15730152074043957,0.5505515092963478,0.3900003433227539,11.864351986551402,-57.13382051132636,0.3539265150183936,1,0.13625025749206543,-0.16499972343444824,-0.42812490463256836,-0.913749933242797,0.17500019073486328,0,0.07608352509909033,1.4230700103803309,8.087499618530272,-4.279998779296875,8.247500419616701,-2.35716621253406,8.274999618530272,0.07608352509909033 5411,2007-01-23,7.989999771118164,8.069999694824219,7.952499866485597,8.015000343322754,6183600.0,-0.0034300159463149793,-1.3499876022812043,0.7143051771117166,74.27007362784003,76.29825804794696,0.13997988883535406,-0.23443301567775343,-0.3037252278693998,-0.8460946963795255,16.320729824341157,0.11749982833862216,0.35920119570364406,0.14424984455108625,-0.5498475667887455,0.838347255890918,-0.20279886111882917,0.49129855022100166,0.4086504936218258,8.241730026566438,-65.06283870701638,0.34704870566991575,1,0.16625046730041504,-0.13749957084655762,-0.40062475204467773,-0.8862497806549063,0.16750049591064453,1,0.07790994210874436,1.399988555951841,8.017499923706055,1.4230700103803309,8.087499618530272,-4.279998779296875,8.247500419616701,0.07790994210874436 5412,2007-01-24,8.045000076293945,8.064999580383299,7.994999885559082,7.994999885559082,5565600.0,0.006883642897537179,-1.7999771119036463,-1.9999618539004387,68.73614687683308,75.96147218156224,0.10372586754922253,-0.25651089898780643,-0.3595129050744328,-0.8766721664035044,16.862995439716315,0.07499980926513494,0.3712418640349089,0.17000014781951922,-0.5046849126743318,0.8446852083133702,-0.16734238242740673,0.5073426780664452,0.3358041725158696,20.3296985448618,-52.23978633707384,0.3373425302469256,1,0.13499999046325684,-0.19249987602233887,-0.4256250858306885,-0.9412500858306876,0.034999847412109375,2,0.06401495816517122,-1.3499876022812043,7.989999771118164,1.399988555951841,8.017499923706055,1.4230700103803309,8.087499618530272,0.06401495816517122 5413,2007-01-25,7.9625000953674325,8.007499694824219,7.864999771118164,8.005000114440918,7590400.0,-0.01025481418820795,5.000100388503508,-0.8499971389879469,57.767004449399074,74.25290779927433,0.1962856361823837,-0.13775643726240272,-0.27587376925104135,-0.770899247467697,16.778297143762916,0.18000030517578125,0.384066676129061,0.06000015735626274,-0.5792139437029933,0.6992142584155188,-0.25960689317336527,0.37960720788589075,0.40117197814941274,21.311524960185636,-47.72050370391463,0.319607050529628,1,0.1737499237060538,-0.10999989509582608,-0.3431251049041757,-0.7975001335144052,-0.022500038146973544,3,0.07127153919080387,-1.7999771119036463,8.045000076293945,-1.3499876022812043,7.989999771118164,1.399988555951841,8.017499923706055,0.07127153919080387 5414,2007-01-26,8.0,8.047499656677246,7.885000228881836,7.9749999046325675,6572800.0,0.004709564104669273,1.7083371414266244,-0.5882372740634694,57.24815966618117,71.81099722527347,0.17131443932433754,-0.12827724987517097,-0.3148378756529322,-0.786627857316553,16.390449348494133,0.16249942779541016,0.3849803690334346,0.06350007057189977,-0.5146831027673269,0.6416832439111273,-0.22559151609771355,0.3525916572415131,0.3337517353729247,61.36366591962269,-5.9016430461952325,0.28909158666961365,1,0.13625001907348633,-0.14749979972839355,-0.3787500858306885,-0.7737500667572021,-0.04750013351440341,4,0.059062480926513894,5.000100388503508,7.9625000953674325,-1.7999771119036463,8.045000076293945,-1.3499876022812043,7.989999771118164,0.059062480926513894 5415,2007-01-29,7.992499828338622,8.057499885559082,7.894999980926514,8.037500381469728,3921600.0,-0.0009375214576722302,2.8235469013839567,-1.8000152587308977,54.84692797666803,68.86622317808771,0.14201577636448537,-0.08081564548740161,-0.30722676360047085,-0.7588555284395682,16.682593367889513,0.16249990463256836,0.37332742686508613,0.027999901771544877,-0.49942580501314016,0.5554256085562299,-0.23571295162079675,0.2917127551638874,0.3131267891790168,62.19517301054116,-2.366527262851612,0.2637128533923424,1,0.14375019073486417,-0.1399996280670157,-0.37124991416931064,-0.5987498760223371,-0.01249980926513583,0,0.029715322990137905,1.7083371414266244,8.0,5.000100388503508,7.9625000953674325,-1.7999771119036463,8.045000076293945,0.029715322990137905 5416,2007-01-30,8.074999809265138,8.112500190734862,7.997499942779541,8.034999847412111,5060800.0,0.010322174876250978,-1.000008292836555,-0.8888771152765625,54.14507311172523,65.97010437387428,0.019646569825134463,-0.12004954958169911,-0.3816431051962166,-0.8193200274760866,17.09593535158642,0.12000036239623935,0.36177421886766403,0.07912490367889546,-0.3902708248561222,0.5485206322139131,-0.15557296058861425,0.3138227679464043,0.2041891974685317,84.84835640771855,22.525350337763683,0.23469786426750885,1,0.06125020980834783,-0.22249960899353205,-0.4837498664855975,-0.5837500095367449,-0.050000190734866834,1,0.01455112172770101,2.8235469013839567,7.992499828338622,1.7083371414266244,8.0,5.000100388503508,7.9625000953674325,0.01455112172770101 5417,2007-01-31,8.097499847412111,8.152500152587889,8.005000114440918,8.060000419616701,5186400.0,0.0027863824988771935,1.0000000000000722,0.9374865889421358,53.54331181684662,62.581948631954226,-0.0342850929041596,-0.08612408031689434,-0.40248194577968377,-0.8184320917494317,17.116548342884013,0.14750003814697088,0.30898111908078363,0.06299993991851949,-0.2855293251317441,0.4115292049687822,-0.11126469260661231,0.2372645724436513,0.15683780518462953,80.86948445264255,21.283263794910198,0.17426463252513139,1,-0.0037498474121111514,-0.2449996471405047,-0.5062499046325701,-0.5999999046325701,0.0200004577636701,2,0.007409746310260479,-1.000008292836555,8.074999809265138,2.8235469013839567,7.992499828338622,1.7083371414266244,8.0,0.007409746310260479 5418,2007-02-01,8.175000190734862,8.262499809265138,8.082500457763674,8.135000228881836,6344400.0,0.009570897781185916,-1.4827581670975267,1.066681925688516,56.829281227699,60.7599879140088,-0.13762371365352877,-0.1266011016113282,-0.4757743936516148,-0.8710979270704504,18.011171668085733,0.17999935150146484,0.2496385592908954,0.1128752708435048,-0.18153890691158203,0.4072894485985916,-0.03433181803403862,0.2600823597210482,-0.31000041961669744,76.82126733983856,19.440969637169438,0.14720708887754333,2,-0.11125040054321111,-0.32249999046325506,-0.5837502479553205,-0.6300003528594944,0.03499984741211115,3,-0.011620827499976727,1.0000000000000722,8.097499847412111,-1.000008292836555,8.074999809265138,2.8235469013839567,7.992499828338622,-0.011620827499976727 5419,2007-02-02,8.149999618530272,8.239999771118164,8.114999771118164,8.185000419616701,5348400.0,-0.0030581738986287244,-1.3809411358661592,-0.8750208616456943,38.688495885133804,57.34160829314734,-0.11490909697460516,-0.07824346030810325,-0.44241755041369757,-0.8242297694842815,18.64288633200716,0.125,0.1923306397943385,0.07049970626830948,-0.19939600493102283,0.3403954174676409,-0.06444814933135667,0.20544756186797564,-0.27704984664916843,69.38768890220925,16.44012665169567,0.13494785559966582,2,-0.08624982833862127,-0.2974994182586652,-0.5768746137619001,-0.6049997806549046,-0.19999980926513405,4,-0.025766818544671666,-1.4827581670975267,8.175000190734862,1.0000000000000722,8.097499847412111,-1.000008292836555,8.074999809265138,-0.025766818544671666 5420,2007-02-05,8.002499580383299,8.152500152587889,7.987500190734862,8.137499809265138,3524400.0,-0.01809816503691719,-1.0000115597581376,3.8570611155006502,30.898895668181694,52.522588519851965,0.03379307939916565,0.08545150256840905,-0.28737756190234265,-0.6568550556866111,18.608132910899624,0.16499996185302646,0.1257142671383269,-0.08450031280517756,-0.3355120048095728,0.16651137919921677,-0.21000615880737428,0.04100553319702005,-0.12175880775451464,5.454331074566656,-40.28672523415905,0.1255058460021973,2,0.061250209808351386,-0.13874936103820623,-0.4543745517730695,-0.4574997425079319,-0.13749980926513494,0,-0.006248012061164987,-1.3809411358661592,8.149999618530272,-1.4827581670975267,8.175000190734862,1.0000000000000722,8.097499847412111,-0.006248012061164987 5421,2007-02-06,8.050000190734862,8.060000419616701,7.96999979019165,8.005000114440918,2877600.0,0.005935721692257534,1.7692273834325158,-0.3333333333333114,37.06902505088987,49.0040194280805,-0.004806918982630748,0.05266160054451241,-0.3277591255235546,-0.6855997183724671,18.819018234801334,0.0900006294250506,0.08608262365949493,-0.044624710083009944,-0.28018835589215385,0.19093893572613307,-0.1624065329875819,0.07315711282156201,-0.16162423737335008,27.350562504787973,-13.476306494814551,0.11778182290457158,2,0.013749599456788886,-0.18624997138976873,-0.501875162124632,-0.5050003528594944,-0.16499996185302557,1,-0.008695673292274164,-1.0000115597581376,8.002499580383299,-1.3809411358661592,8.149999618530272,-1.4827581670975267,8.175000190734862,-0.008695673292274164 5422,2007-02-07,8.100000381469728,8.137499809265138,7.9724998474121085,8.057499885559082,3497600.0,0.0062112036708290574,1.8085254896231149,0.9444538634341462,41.736718323419105,47.22287652519383,-0.051612454912959294,0.011521848282027847,-0.36950951575661506,-0.7139677324692197,18.60188994491674,0.16499996185303,0.05677216462864276,0.0001254558563257291,-0.2307224527203644,0.23097336443301586,-0.11529849843201845,0.1155494101446708,-0.20414195099014432,44.444643692627054,5.793426352094357,0.11542395428834502,2,-0.02625036239624201,-0.23625016212463557,-0.5518753528594988,-0.5550005435943612,-0.19500017166137873,2,-0.009259353013246097,1.7692273834325158,8.050000190734862,-1.0000115597581376,8.002499580383299,-1.3809411358661592,8.149999618530272,-0.009259353013246097 5423,2007-02-08,8.222499847412111,8.3125,8.135000228881836,8.135000228881836,6855600.0,0.01512339014484776,-3.057155313351499,2.0587905306854712,57.894736842105466,47.29471843362987,-0.14902388459758242,-0.10099459559772406,-0.4786194580600931,-0.8170166683534195,18.67373401109656,0.21249961853027166,0.02595149602889002,0.11299991607666193,-0.12160282067946682,0.3476026528327907,-0.00430145230140333,0.2303012844547263,-0.31930858935681616,73.72259928300494,31.36081832293747,0.11730136837806444,2,-0.11874985694885432,-0.3562498092651385,-0.6918747425079363,-0.677500009536744,-0.09999942779541016,3,-0.012769783421689773,1.8085254896231149,8.100000381469728,1.7692273834325158,8.050000190734862,-1.0000115597581376,8.002499580383299,-0.012769783421689773 5424,2007-02-09,8.189999580383299,8.25,8.119999885559082,8.199999809265138,4159200.0,-0.003952601718690385,1.3636253294492995,-0.11428882833791294,60.55041162464855,47.92843883896103,-0.0969312281291419,-0.059328549660381924,-0.4292045034623655,-0.7653368169953856,18.524094645722315,0.13000011444091797,0.0048081907948756,0.07274966239929093,-0.1617313073481803,0.3072306321467613,-0.0444908224744438,0.18999014727302566,-0.27043597265021546,64.23347603633654,17.26983667579112,0.11724048487373534,2,-0.04874968528747381,-0.17874956130981268,-0.6318745613098127,-0.6449997425079319,0.14250087738037465,4,0.002442058460122354,-3.057155313351499,8.222499847412111,1.8085254896231149,8.100000381469728,1.7692273834325158,8.050000190734862,0.002442058460122354 5425,2007-02-12,8.199999809265138,8.225000381469728,8.104999542236326,8.142499923706055,3980800.0,0.001221029230061399,1.232552362871811,-5.74985695212478,63.12496796258742,48.926204933501275,-0.08314590049464776,-0.08324476002956693,-0.42126093586640323,-0.7560642709185181,17.41406827356681,0.12000083923340199,0.006693120332576186,0.08887491226196431,-0.1288312302513912,0.30658105477531983,-0.019978158994714335,0.19772798351864296,-0.2647187458413782,67.15324910375604,14.659870532331809,0.10885307125667788,2,-0.0587499141693133,-0.14499974250793635,-0.6099997758865374,-0.6549999713897714,0.13749980926513317,0,-0.030487805587205874,1.3636253294492995,8.189999580383299,-3.057155313351499,8.222499847412111,1.8085254896231149,8.100000381469728,-0.030487805587205874 5426,2007-02-13,8.350000381469728,8.357500076293945,8.180000305175781,8.227499961853027,5477200.0,0.01829275313337253,1.581818434029921,2.1304463204683444,67.03907816698947,50.425734527961595,-0.21236811963118818,-0.24522753373808648,-0.5559598242183803,-0.8838879426883164,16.37234710477724,0.17749977111816406,0.011470826133441747,0.2385004520416274,0.01909685820658602,0.4579040458766688,0.1287986551241076,0.3482022489591472,-0.3996305605829189,98.05202847645091,39.7762449549486,0.10970179691752054,2,-0.1862504482269305,-0.2950003147125262,-0.7175003290176409,-0.7912504673004168,0.24249935150146307,1,-0.0580839027777621,1.232552362871811,8.199999809265138,1.3636253294492995,8.189999580383299,-3.057155313351499,8.222499847412111,-0.0580839027777621 5427,2007-02-14,8.657500267028809,8.694999694824219,8.342499732971191,8.357500076293945,9522800.0,0.03682633191747908,-1.1363577251749122,2.4489727600407583,81.02673050027329,53.114340002692074,-0.4828556113773157,-0.5508442175888835,-0.851603488635444,-1.16899398636893,15.66610874907578,0.35249996185302734,0.02967131780346577,0.526875305175782,0.2048017327668461,0.8489488775847178,0.36583851897131403,0.6879120913802499,-0.6827026308175714,93.64416642420717,29.424770967327504,0.16103678620446812,2,-0.325000524520874,-0.3775005340576172,-1.0200002193450928,-1.098750352859497,-0.0349998474121076,2,-0.08922899385737926,1.581818434029921,8.350000381469728,1.232552362871811,8.199999809265138,1.3636253294492995,8.189999580383299,-0.08922899385737926 5428,2007-02-15,8.697500228881836,8.732500076293945,8.527500152587889,8.627499580383299,7936400.0,0.00462026689220707,1.9285631569267494,0.23333534664450498,81.0689881047958,57.82328358265452,-0.49276398916688,-0.585417414291431,-0.8738798988698182,-1.1842640245770593,14.814261008183175,0.20499992370605646,0.04634290084708148,0.5443752765655514,0.13648293059414307,0.9522676225369597,0.34042910357984724,0.7483214495512556,-0.66508642798156,94.42233982084618,28.60898336940062,0.20394617298570394,2,-0.3462502956390381,-0.39875030517578125,-1.0137503147125244,-1.0925004482269287,-0.039999961853027344,3,-0.09111813719093986,-1.1363577251749122,8.657500267028809,1.581818434029921,8.350000381469728,1.232552362871811,8.199999809265138,-0.09111813719093986 5429,2007-02-16,8.702500343322754,8.75,8.642499923706055,8.642499923706055,6888000.0,0.0005748909812401948,-2.583310816180561,0.8571409108867509,81.69638732722652,63.46744932254838,-0.4594679557425323,-0.5712701614844136,-0.8654074366295195,-1.1641742393114605,15.520345806000064,0.10750007629394531,0.06485955227554818,0.5186253547668453,0.04425438528387993,0.9929963242498099,0.28143987002536264,0.7558108395083281,-0.6000779148831104,92.63571736957591,25.27558710304983,0.2371854847414824,2,-0.3425004482269287,-0.3950004577636719,-1.0131254196166992,-1.0975005626678467,-0.0275001525878924,4,-0.06664750368565908,1.9285631569267494,8.697500228881836,-1.1363577251749122,8.657500267028809,1.581818434029921,8.350000381469728,-0.06664750368565908 5430,2007-02-20,8.627499580383299,8.682499885559082,8.550000190734862,8.582500457763674,4986400.0,-0.008618300486135766,-1.4090928794984936,0.7499801319239653,74.83138227104989,67.66326679145504,-0.3201553075011372,-0.47244931285266034,-0.7778502236706943,-1.0657020306473033,16.275397742797885,0.1525001525878924,0.07348764069345215,0.4131246089935292,-0.09354652206567948,0.9197957400527379,0.15978904346392575,0.6664601745231336,-0.4473678433564121,78.50868680649404,12.808782815713172,0.25333556552960423,2,-0.2662496566772443,-0.319999694824217,-0.9231243133544895,-1.007499456405636,-0.009999275207517755,1,-0.03419288750710314,-2.583310816180561,8.702500343322754,1.9285631569267494,8.697500228881836,-1.1363577251749122,8.657500267028809,-0.03419288750710314 5431,2007-02-21,8.612500190734862,8.675000190734862,8.527500152587889,8.675000190734862,3846800.0,-0.0017385558247423605,3.720001220703125,-1.388915969058073,73.30313227390818,71.17064611928717,-0.24247285655405904,-0.4304942344195908,-0.7503709847171809,-1.0275990582239132,17.089337811386855,0.14750003814697266,0.10529266515618119,0.3670001983642557,-0.15779216912725325,0.8917925658557637,0.1046040146185021,0.6293963821100101,-0.3639842621512006,66.25773762856998,2.3743743022375483,0.26239618374575413,2,-0.18500041961669744,-0.3050003051757795,-0.7906250953674299,-0.8750002384185773,-0.07000064849853516,2,-0.03193039954883592,-1.4090928794984936,8.627499580383299,-2.583310816180561,8.702500343322754,1.9285631569267494,8.697500228881836,-0.03193039954883592 5432,2007-02-22,8.560000419616701,8.627499580383299,8.475000381469728,8.602499961853027,2624400.0,-0.006095764290912742,2.2973234905972126,0.6799926757812216,67.82405445117907,72.27390363140647,-0.13171087258255376,-0.355669017892259,-0.6855829154684194,-0.9500705422129556,17.813027520171907,0.15249919891357067,0.1612186587672575,0.28875041007995783,-0.24508031853262935,0.8225811386925441,0.02183504577366513,0.5556657743862505,-0.25130640246307934,30.909147656732454,-30.0431315052079,0.26691536430629326,2,-0.13250064849853693,-0.25250053405761896,-0.7243756055831927,-0.8100006580352801,0.039999961853027344,3,0.0037966485702516373,3.720001220703125,8.612500190734862,-1.4090928794984936,8.627499580383299,-2.583310816180561,8.702500343322754,0.0037966485702516373 5433,2007-02-23,8.529999732971191,8.572500228881836,8.444999694824219,8.545000076293945,3605200.0,-0.003504752940987954,2.64283865342434,0.3529530562786253,67.51149461152997,73.04735729661552,-0.059791989332016016,-0.29615688952094743,-0.6374251696459288,-0.8962388371220387,19.28990781326855,0.1275005340576172,0.21054375864734887,0.23037474155426096,-0.2946123841618249,0.7553618672703468,-0.03211882130378285,0.4928683044123048,-0.168348997876004,27.86883708132176,-30.693854216884045,0.26249356285804293,2,-0.10249996185302734,-0.22249984741210938,-0.6181246042251587,-0.7762496471405029,0.05000019073486328,4,0.010844160555828042,2.2973234905972126,8.560000419616701,3.720001220703125,8.612500190734862,-1.4090928794984936,8.627499580383299,0.010844160555828042 5434,2007-02-26,8.472499847412111,8.612500190734862,8.407500267028809,8.552499771118164,2798800.0,-0.006740901214430828,1.0499914169639126,5.333206179668011,73.6180613130011,74.21325655777258,0.046929915623545426,-0.21232976632580325,-0.5627873738311511,-0.8134036415914601,20.691273493998818,0.2049999237060529,0.2542881371659451,0.14924986362457382,-0.3612921219389218,0.6597918491880694,-0.10602112915717399,0.4045208564063216,0.27750015258788885,23.636243835788104,-39.92401486830518,0.2552709927817476,2,-0.007499694824220526,-0.16499996185302912,-0.5187497138977069,-0.698749780654909,0.14750003814697088,0,0.021835399580822035,2.64283865342434,8.529999732971191,2.2973234905972126,8.560000419616701,3.720001220703125,8.612500190734862,0.021835399580822035 5435,2007-02-27,8.229999542236326,8.435000419616701,8.162500381469728,8.409999847412111,8742800.0,-0.028622048928080623,1.3695506149087016,2.2500059604702565,57.56298850703668,73.16035770666672,0.3286994613970613,0.05151702289084348,-0.3065808155732448,-0.5480781530683894,21.547001193971703,0.3099994659423828,0.2684181833015824,-0.10512542724609553,-0.5938578347474301,0.3836069802552382,-0.34949163099676284,0.13924077650457178,0.5131504631042496,13.170572856092216,-52.69921618027157,0.24436620375066692,2,0.22625064849853693,0.07750034332275568,-0.27624940872192205,-0.45124936103820623,0.38250064849853516,1,0.054070555680446164,1.0499914169639126,8.472499847412111,2.64283865342434,8.529999732971191,2.2973234905972126,8.560000419616701,0.054070555680446164 5436,2007-02-28,8.192500114440918,8.262499809265138,8.015000343322754,8.164999961853027,5996000.0,-0.004556431334286404,1.9552255801771432,-0.15277836646462634,53.927799406980874,70.14936536296756,0.38164167867972765,0.1035812941105867,-0.2538358045968554,-0.4897357670897833,21.914990235291725,0.2474994659423846,0.28356470167367576,-0.14849987030029332,-0.6267793357059581,0.3297795951053706,-0.38763960300312483,0.09063986240253818,0.5274239059448238,28.979590565697038,-37.964486262815484,0.23913973270283206,2,0.19000005722045898,0.11499977111816406,-0.1893749237060547,-0.34999990463256836,0.41499996185302734,2,0.051876739065980004,1.3695506149087016,8.229999542236326,1.0499914169639126,8.472499847412111,2.64283865342434,8.529999732971191,0.051876739065980004 5437,2007-03-01,8.157500267028809,8.227499961853027,7.922500133514403,8.020000457763674,4454000.0,-0.0042721814981016015,1.1982033067678488,4.9999653211263055,47.01837089843897,66.36596345115014,0.3780095608277776,0.15105117139410495,-0.20739009793717678,-0.4366791361435549,22.244971194205505,0.30499982833862394,0.29669201987056937,-0.18649973869323766,-0.6590668044744348,0.28606732708795946,-0.42278327158383533,0.04978379419736001,0.5201283327331545,34.057987540038944,-30.705581219205577,0.23628353289059845,3,0.17874979972839355,0.14999961853027344,-0.15312504768371582,-0.315000057220459,0.4349994659423828,3,0.047195741661648194,1.9552255801771432,8.192500114440918,1.3695506149087016,8.229999542236326,1.0499914169639126,8.472499847412111,0.047195741661648194 5438,2007-03-02,8.079999923706055,8.292499542236326,8.060000419616701,8.147500038146973,5449200.0,-0.009500501475433243,-3.32560037615004,-0.4909106041795332,45.15420519520903,62.30572099203708,0.4008607680042626,0.23301627864800345,-0.11878609608711432,-0.3490934968325705,21.91259223462033,0.23249912261962535,0.2917314844945409,-0.25925006866455114,-0.7407940992669815,0.22229396193787831,-0.5000220839657654,-0.018478053363336855,0.537218398756103,22.82605465659105,-40.26940192182617,0.24077201530121478,3,0.22250008583068848,0.22749996185302734,-0.06374979019165039,-0.23749971389770508,0.5,4,0.06435649290515899,1.1982033067678488,8.157500267028809,1.9552255801771432,8.192500114440918,1.3695506149087016,8.229999542236326,0.06435649290515899 5439,2007-03-05,7.940000057220459,8.060000419616701,7.880000114440918,8.060000419616701,6643200.0,-0.017326716312811796,1.999996026368956,1.7777801325252103,39.72333662155995,58.404827030982645,0.4708392061022266,0.3757412947188392,0.03502988841566701,-0.19828300062811977,21.852184227687637,0.19999980926513672,0.23384269924015832,-0.38874995708465576,-0.8961337357650834,0.11863382159577185,-0.6424418464248696,-0.13505806774444196,0.6216408101258786,10.810794556326861,-49.63275631297153,0.2536918893402137,3,0.33750009536743164,0.375,0.0543750524520874,-0.09749984741210938,0.5099997520446795,0,0.08060451660873658,-3.32560037615004,8.079999923706055,1.1982033067678488,8.157500267028809,1.9552255801771432,8.192500114440918,0.08060451660873658 5440,2007-03-06,7.952499866485597,8.015000343322754,7.90500020980835,7.9724998474121085,4830000.0,0.0015742832714176203,1.095221227685363,0.1666660043948186,32.37248360039732,53.85697717837033,0.3939494253406055,0.37872078214822746,0.03742106227463449,-0.20090743828302582,22.679809387389515,0.1100001335144043,0.16796783614996968,-0.3737501621246322,-0.8883438698517621,0.1408435456024968,-0.6310470159881971,-0.11645330826106726,0.5409769255701997,17.575721845761464,-36.53629957017196,0.2572968538635646,3,0.3012499809265128,0.3625001907348624,0.041875243186949795,-0.10999965667724698,0.5450005531311044,1,0.08393587303113903,1.999996026368956,7.940000057220459,-3.32560037615004,8.079999923706055,1.1982033067678488,8.157500267028809,0.08393587303113903 5441,2007-03-07,7.980000019073486,8.002499580383299,7.864999771118164,7.914999961853027,6043200.0,0.003458051310856858,1.5000151722045698,-3.2500059604704505,10.029499188955171,47.435359927012115,0.2987059788511939,0.3643899669477122,0.025841450037795255,-0.22066712432302182,23.730355479987747,0.13749980926513494,0.09581917502137571,-0.342750000953675,-0.8661320882384267,0.18063208633107664,-0.6044410445960509,-0.0810589573112992,0.4521291052208216,26.900657199073873,-21.29330793801717,0.26169104364237566,3,0.25874996185302734,0.3274998664855957,0.014375090599060059,-0.13749980926513672,0.41750001907348633,2,0.07926067295107742,1.095221227685363,7.952499866485597,1.999996026368956,7.940000057220459,-3.32560037615004,8.079999923706055,0.07926067295107742 5442,2007-03-08,8.024999618530272,8.140000343322754,8.015000343322754,8.050000190734862,7552800.0,0.005639047537497444,-4.555663876232292,-0.3846238491728717,10.55714718803084,41.10709910217888,0.1897946168236775,0.3304244340500109,-0.0013387370648914043,-0.2568674811004481,24.131851757662453,0.16000032424926758,0.034475812990798715,-0.29400036334991597,-0.8251200323951853,0.23711930569535422,-0.5595601978725515,-0.02844052882728043,0.3390739833828995,37.42688492992974,-4.716282172745721,0.2655598345226351,3,0.213750362396242,0.28250026702881037,-0.030624508857725274,-0.18249940872192205,0.6625003814697283,3,0.07258573027450876,1.5000151722045698,7.980000019073486,1.095221227685363,7.952499866485597,1.999996026368956,7.940000057220459,0.07258573027450876 5443,2007-03-09,8.117500305175781,8.192500114440918,8.067500114440918,8.125,4030000.0,0.011526565861999405,-1.3255797448590336,0.29998092695021933,18.882994373324735,35.02542499777039,0.03646180872890703,0.24206490894635735,-0.07304644205826527,-0.34561004453773414,23.596948947686236,0.1675004959106463,-0.026398913248200984,-0.19624969959258998,-0.7334269392029604,0.3409275400177805,-0.4648383193977743,0.07233892021259436,0.18668443704198978,77.09931888797324,39.635278178363734,0.2685886198051851,3,0.03249979019165039,0.18999958038330078,-0.14437520503997803,-0.27500009536743164,0.5974998474121076,4,0.05851548012786001,-4.555663876232292,8.024999618530272,1.5000151722045698,7.980000019073486,1.095221227685363,7.952499866485597,0.05851548012786001 5444,2007-03-12,8.210000038146973,8.217499732971191,8.072500228881836,8.137499809265138,2678400.0,0.011395100645972711,2.3142888283378746,-9.667090539165581,28.198446032961854,31.762698056206524,-0.10861094243853664,0.15930820125098322,-0.14026763306691237,-0.43265792411914816,23.09469383449891,0.14499950408935547,-0.07786545209505569,-0.10474998950958181,-0.6410309398785685,0.431530960859404,-0.37289046469407516,0.16339048567491155,0.04148250753884497,97.87242676997914,62.890378770381524,0.268140475184493,3,-0.13125038146972656,0.09749984741210938,-0.25187504291534424,-0.36749982833862305,0.3874998092651385,0,0.045066977325202595,-1.3255797448590336,8.117500305175781,-4.555663876232292,8.024999618530272,1.5000151722045698,7.980000019073486,0.045066977325202595 5445,2007-03-13,7.949999809265138,8.172499656677246,7.872499942779541,8.159999847412111,6377200.0,-0.031668724442602825,1.5531927845302012,-2.8965431059430995,22.453214456508945,28.26552195059853,0.12012709911518638,0.4212146372711354,0.1388843442766836,-0.1697002477828109,23.013800539575406,0.33750009536743164,-0.13796474056112373,-0.35225021839141757,-0.9109775473146184,0.2064771105317833,-0.631613882853018,-0.07288655392981713,0.2674999237060538,24.113488608663676,-6.626851087458064,0.27936366446160066,3,0.1287498474121085,0.3575000762939444,0.008125185966490811,-0.107499599456788,0.6824998855590811,1,0.06289308326992504,2.3142888283378746,8.210000038146973,-1.3255797448590336,8.117500305175781,-4.555663876232292,8.024999618530272,0.06289308326992504 5446,2007-03-14,7.864999771118164,8.012499809265138,7.699999809265138,7.989999771118164,5889200.0,-0.010691828954248805,2.6764689382804034,0.5952379871117727,21.86233582910161,25.47040694289438,0.17185851269671737,0.49330883640435275,0.2419597106966922,-0.0805703689171553,22.557666408223444,0.3125000000000009,-0.20700881010339955,-0.413000226020813,-1.0041602799305913,0.17815982788896534,-0.7085802529757022,-0.11742019906592382,0.35249996185302734,31.884055300218446,1.1169408906083618,0.29558002695488916,3,0.13124990463256836,0.3600001335144043,0.09875023365020752,-0.022499561309814453,0.7975006103515643,2,0.08041966521362198,1.5531927845302012,7.949999809265138,2.3142888283378746,8.210000038146973,-1.3255797448590336,8.117500305175781,0.08041966521362198 5447,2007-03-15,7.885000228881836,7.992499828338622,7.835000038146973,7.889999866485597,3704000.0,0.002542969910452886,-1.9999954586945394,0.03999710083008523,23.673497827180242,23.08366167978007,0.12196483271852365,0.43475748728794983,0.24458882124784154,-0.09572390954841836,20.877572620363082,0.1574997901916495,-0.2439115010875259,-0.3543747663497925,-0.9420685716806538,0.23331903898106976,-0.6482216690152232,-0.060527863684361805,0.28749942779541016,35.74887862626639,4.42450447363095,0.293846902665431,3,0.07374954223632812,0.3399996757507324,0.07874977588653564,-0.04250001907348633,0.7375001907348651,3,0.06499680334667701,2.6764689382804034,7.864999771118164,1.5531927845302012,7.949999809265138,2.3142888283378746,8.210000038146973,0.06499680334667701 5448,2007-03-16,7.90500020980835,7.927499771118164,7.797500133514403,7.864999771118164,5446000.0,0.002536459143432479,2.0588307892537387,-8.000667620408688,26.105288011535606,21.57054516755515,0.08328936504808926,0.37138215538286445,0.23832659700759962,-0.10959377203131027,19.049062046991104,0.12999963760376065,-0.27495505369649464,-0.2947497844696052,-0.858776472028481,0.26927690308926966,-0.5767631282490431,-0.012736440690167328,0.2013494682312018,39.613609809854715,7.014491942217205,0.2820133437794375,3,0.05374956130981445,0.31999969482421875,0.06374990940093994,-0.0625,0.6224999427795392,4,0.09898795312120834,-1.9999954586945394,7.885000228881836,2.6764689382804034,7.864999771118164,1.5531927845302012,7.949999809265138,0.09898795312120834 5449,2007-03-19,8.122500419616701,8.122500419616701,7.9375,7.949999809265138,5268400.0,0.027514257310010226,1.1449248120300959,4.312467962854815,45.37638334003313,23.01542291640357,-0.11801083412864877,0.1140492432830964,0.031571937845656706,-0.3195570385424791,16.681879686344534,0.21750020980835139,-0.29039678476267383,-0.04824957847595002,-0.5607231635347336,0.4642240065828336,-0.3044863710053427,0.20798721405344178,-0.4225006103515634,89.41814746938185,52.11583392600714,0.2562367925293919,3,-0.16375064849853693,0.10249948501586736,-0.13750040531158625,-0.2800002098083514,0.39999961853027166,0,0.07294548505534548,2.0588307892537387,7.90500020980835,-1.9999954586945394,7.885000228881836,2.6764689382804034,7.864999771118164,0.07294548505534548 5450,2007-03-20,8.332500457763674,8.332500457763674,8.085000038146973,8.085000038146973,5867600.0,0.025854112317409195,-1.0000000000000144,1.4347799646174288,55.24345465585604,28.03919574605922,-0.2999858809850391,-0.1256254371275194,-0.166632683091402,-0.5247541828442195,14.73305728942728,0.247500419616701,-0.2927874734324156,0.17650041580200337,-0.2960470787161462,0.649047910320153,-0.05977333145707142,0.41277416306107817,-0.6240506362915044,100.0,59.09843000015474,0.23627374725907463,3,-0.3162503242492676,-0.10750055313110529,-0.2562505006790179,-0.49000024795532404,0.12249946594238104,1,0.03180310532134789,1.1449248120300959,8.122500419616701,2.0588307892537387,7.90500020980835,-1.9999954586945394,7.885000228881836,0.03180310532134789 5451,2007-03-21,8.337499618530272,8.399999618530272,8.159999847412111,8.399999618530272,7104000.0,0.0005999592549605914,6.679992675781136,-0.2525248243893587,56.896525264690176,33.188015532354704,-0.27819603808204896,-0.16051287657972324,-0.16098584892140977,-0.5220384471053237,12.944479700842018,0.2399997711181605,-0.2741726020105908,0.19524960517883194,-0.2355266425077822,0.6260258528654461,-0.020138518664474248,0.410637729022139,-0.6040877716064426,89.62654714993592,45.88229126677493,0.21538812384330705,3,-0.2874999046325666,-0.1124997138977033,-0.239374637603758,-0.49499940872192205,0.0900001525878924,2,0.035382319615140156,-1.0000000000000144,8.332500457763674,1.1449248120300959,8.122500419616701,2.0588307892537387,7.90500020980835,0.035382319615140156 5452,2007-03-22,8.592499732971191,8.670000076293945,8.335000038146973,8.335000038146973,9335600.0,0.030584722771582085,-1.6019451275517762,-4.1199951171875,67.28498424588005,38.56601440708307,-0.4964361942953861,-0.4352698999811029,-0.4053005398513463,-0.7666847442961107,11.799465104222895,0.33500003814697266,-0.23912497742353622,0.4486247539520267,0.011022331227927396,0.8862271766761252,0.22982354258997795,0.6674259653140764,-0.8190926197509754,91.11743857817808,42.87953762932766,0.2188012113620493,3,-0.4074997901916504,-0.36749982833862305,-0.4831247329711914,-0.7499995231628418,-0.30499935150146307,3,0.0081467152370025,6.679992675781136,8.337499618530272,-1.0000000000000144,8.332500457763674,1.1449248120300959,8.122500419616701,0.0081467152370025 5453,2007-03-23,8.622500419616701,8.662500381469728,8.5,8.622500419616701,6983600.0,0.00349149695406914,3.0625134110579086,0.0,74.86338494057175,43.751007619039726,-0.49983199058780947,-0.4827354459290252,-0.4251752044199826,-0.7882076158966473,10.811335156659606,0.16250038146972834,-0.18428934885779924,0.47400040626525985,0.017660828250521732,0.930339984279998,0.2458306172578908,0.7021701952726289,-0.7773658693505867,93.51540590718203,38.86842879636745,0.2281697890073691,3,-0.43750047683716,-0.39750051498413264,-0.316250681877138,-0.6262505054473895,-0.26750087738037465,4,0.0,-1.6019451275517762,8.592499732971191,6.679992675781136,8.337499618530272,-1.0000000000000144,8.332500457763674,0.0 5454,2007-03-26,8.657500267028809,8.704999923706055,8.537500381469728,8.607500076293945,7237200.0,0.004059129684990337,1.310346415158845,100.0,75.26881463147348,49.619407638480226,-0.5192869534156657,-0.5303565484155452,-0.44959474512568676,-0.8116458033338443,9.651822364023431,0.16749954223632635,-0.1280563201814502,0.49975023269653285,0.009516838719843435,0.9899836266732214,0.25463353570818903,0.7448669296848776,-0.746376474680468,92.33876363792979,31.639221911819234,0.2451166969883443,3,-0.4550004005432129,-0.43250036239624023,-0.3325003385543823,-0.6425001621246338,-0.2650003433227539,0,-0.015015894938636198,3.0625134110579086,8.622500419616701,-1.6019451275517762,8.592499732971191,6.679992675781136,8.337499618530272,-0.015015894938636198 5455,2007-03-27,8.675000190734862,8.710000038146973,8.595000267028809,8.625,4238000.0,0.0020213598805995936,-1.090911455398247,0.9999999999999645,75.09024612014841,55.53361989304098,-0.47285633456014686,-0.5405216030115287,-0.4653612830922036,-0.8190015617417359,10.059742260159233,0.11499977111816406,-0.07988893068852754,0.49500012397765936,-0.046729690550218805,1.0367299385055384,0.2241352167137194,0.7658650312415984,-0.6844887852507497,93.6363935864554,27.477542440953016,0.27086490726393936,3,-0.42125010490417303,-0.4700002670288068,-0.3412503004074079,-0.6512501239776594,-0.3000001907348615,1,-0.01757926792333253,1.310346415158845,8.657500267028809,3.0625134110579086,8.622500419616701,-1.6019451275517762,8.592499732971191,-0.01757926792333253 5456,2007-03-28,8.617500305175781,8.682499885559082,8.527500152587889,8.667499542236326,4484400.0,-0.006628228737158071,2.8749970197649635,-0.9999809265864311,71.19857839504412,60.81418440058141,-0.33233774796033977,-0.47384343495458126,-0.40740516926338266,-0.7491139805560056,11.020905894601471,0.15499973297119318,-0.047575360334025873,0.41625022888183594,-0.15979931413972714,0.992299771903399,0.1282254573710535,0.7042750003926175,-0.5406502637721253,75.33340454101562,5.311294901564565,0.28802477151078165,3,-0.3637502193450928,-0.41250038146972656,-0.2831254005432129,-0.5937502384185791,-0.30749988555908025,2,-0.01885702068059425,-1.090911455398247,8.675000190734862,1.310346415158845,8.657500267028809,3.0625134110579086,8.622500419616701,-0.01885702068059425 5457,2007-03-29,8.542499542236326,8.694999694824219,8.382499694824219,8.672499656677246,7668800.0,-0.008703308416990518,2.5714246788845836,2.600041962310344,65.39851116350937,65.18009808413406,-0.1723913025736259,-0.38843592393695126,-0.33063422367016493,-0.6585630272377347,11.314218353820946,0.3125,0.021375414759543077,0.32199950218200435,-0.27330370073627464,0.9173027051002842,0.02434790072286397,0.6196511036411438,-0.38967150122347327,48.85486402511237,-19.43460974845835,0.2976516014591399,3,-0.21874952316284002,-0.33749961853027166,-0.1749997138977033,-0.5187494754791242,-0.16499996185302734,3,-0.01346207518649234,2.8749970197649635,8.617500305175781,-1.090911455398247,8.675000190734862,1.310346415158845,8.657500267028809,-0.01346207518649234 5458,2007-03-30,8.600000381469728,8.675000190734862,8.507499694824219,8.557499885559082,4139200.0,0.006731149232037215,-1.3508696786973644,-0.32692660382203903,64.49813058864659,67.30473666731334,-0.13515136987051157,-0.4268679197412286,-0.38477370113762355,-0.7078054309609758,11.967800207469034,0.16750049591064275,0.10635365767426208,0.35350031852722275,-0.26107582874989355,0.968076465804339,0.0462122448886646,0.6607883921657809,-0.3803117008007817,66.41235378222524,1.7878864937633665,0.3072880736385581,3,-0.20250034332275568,-0.39500045776367365,-0.2325005531311053,-0.5762503147125262,-0.28750038146972834,4,-0.03633720769051807,2.5714246788845836,8.542499542236326,2.8749970197649635,8.617500305175781,-1.090911455398247,8.675000190734862,-0.03633720769051807 5459,2007-04-02,8.579999923706055,8.667499542236326,8.482500076293945,8.630000114440918,4344000.0,-0.002325634520524922,1.9600140381930962,-1.176461348591895,78.50673050948521,69.88954509549434,-0.0485337371315282,-0.37572551815117095,-0.35641689147543865,-0.6806168636855414,11.77966742819211,0.18499946594238104,0.1934693708543751,0.3014998674392704,-0.31252793168729553,0.9155276665658372,-0.005514032124013468,0.6085137670025533,-0.30147388013974563,60.30535018010595,-9.053382898285037,0.30701389956328323,4,-0.14499998092651367,-0.375,-0.21250009536743164,-0.5562498569488525,-0.11499977111816584,0,-0.026223820917301577,-1.3508696786973644,8.600000381469728,2.5714246788845836,8.542499542236326,2.8749970197649635,8.617500305175781,-0.026223820917301577 5460,2007-04-03,8.619999885559082,8.689999580383299,8.550000190734862,8.592499732971191,5828400.0,0.004662000257425358,-1.488894917093272,-0.5500009536706785,85.61313476558095,73.08027948448222,-0.04857090567584876,-0.38277931025171696,-0.3851667638657297,-0.7151190366828359,11.619293231154119,0.1399993896484375,0.2827911698328194,0.30812482833862376,-0.3038540759885642,0.9201037326658117,0.0021353761750297906,0.6141142805022177,-0.2896969626430934,76.00006103515625,1.8225035274234926,0.30598945216359374,4,-0.09749984741210938,-0.41499996185302734,-0.2337498664855957,-0.5962498188018799,-0.2699995040893537,1,-0.02639210729389374,1.9600140381930962,8.579999923706055,-1.3508696786973644,8.600000381469728,2.5714246788845836,8.542499542236326,-0.02639210729389374 5461,2007-04-04,8.612500190734862,8.680000305175781,8.515000343322754,8.654999732971191,5910400.0,-0.0008700342138965311,2.5675402602222817,-1.5454293244556063,84.7254833232425,75.01811271530026,0.0022796481171010186,-0.3430532120322507,-0.36538562646454054,-0.7016303309123906,11.202020378950476,0.16499996185302734,0.3335417049542926,0.26900012493133296,-0.3360997726010453,0.8741000224637112,-0.033549823834855275,0.5715500736975212,-0.23663361399115423,73.60015869140568,-5.213714864120945,0.30254994876618907,4,-0.0662503242492658,-0.4075002670288068,-0.23062515258788885,-0.5887501239776594,-0.1875,2,-0.027576218923090257,-1.488894917093272,8.619999885559082,1.9600140381930962,8.579999923706055,-1.3508696786973644,8.600000381469728,-0.027576218923090257 5462,2007-04-05,8.607500076293945,8.632499694824219,8.555000305175781,8.612500190734862,2510000.0,-0.0005805647988600393,2.4444844759987285,0.11765101875949013,84.0193080630836,76.03543750669046,0.01076319230369549,-0.30796565145514165,-0.34968204997097985,-0.6914477585918704,11.535951761816987,0.0774993896484375,0.35693605979232323,0.23487498760223424,-0.361690814111995,0.8314407893164635,-0.06340791325487949,0.533157888459348,-0.1915374841818469,60.24110782750225,-22.5592802598523,0.2982829008571145,4,-0.06125020980834961,-0.4025001525878906,-0.2625000476837158,-0.5837500095367432,-0.31500053405761896,3,-0.03456284101542939,2.5675402602222817,8.612500190734862,-1.488894917093272,8.619999885559082,1.9600140381930962,8.579999923706055,-0.03456284101542939 5463,2007-04-09,8.592499732971191,8.630000114440918,8.529999732971191,8.617500305175781,3521200.0,-0.0017427061504264874,3.0,5.000000000001776,78.31314918650594,76.37369690169407,0.023535404682370142,-0.26936545615666496,-0.32127223981884256,-0.6698625244967822,12.111926210788981,0.10000038146972656,0.37978769273925295,0.19612467288970947,-0.39547548922970144,0.7877248350091204,-0.0996754081699951,0.49192475394941404,-0.14125264733490894,53.012009431057685,-27.755329229001497,0.2958000810597054,4,-0.0462498664855957,-0.3874998092651367,-0.2706247568130493,-0.5687496662139893,-0.33749961853027344,0,-0.02502183989170148,2.4444844759987285,8.607500076293945,2.5675402602222817,8.612500190734862,-1.488894917093272,8.619999885559082,-0.02502183989170148 5464,2007-04-10,8.579999923706055,8.645000457763674,8.492500305175781,8.619999885559082,6356400.0,-0.0014547349029494505,2.3888506246489047,1.5999618539004388,69.56512561329001,75.75979462315424,0.026692708727139802,-0.24003145777518853,-0.2964406574093523,-0.6523005349073028,12.771781411523547,0.1525001525878924,0.3637237484989875,0.1651248693466183,-0.42507465394020905,0.7553243926334465,-0.12997489229679537,0.46022463099003197,-0.09770248376849011,44.30376690665586,-32.624993459091904,0.295099761643414,4,-0.04125022888183594,-0.375,-0.2749999761581421,-0.5562498569488525,-0.18499946594238104,1,-0.031177147562317264,3.0,8.592499732971191,2.4444844759987285,8.607500076293945,2.5675402602222817,8.612500190734862,-0.031177147562317264 5465,2007-04-11,8.449999809265138,8.640000343322754,8.425000190734862,8.550000190734862,4783200.0,-0.015151528624345656,-1.866675991505875,2.500011920940235,57.42573010919082,74.22947814694832,0.13568927076109283,-0.07447009094154211,-0.15512333812135104,-0.5171045205577709,12.62690312853921,0.2150001525878924,0.3305830674800916,0.01012475490570175,-0.5380239517757648,0.5582734615871692,-0.2639495984350315,0.284199108246435,0.26000022888183416,9.80376757284518,-62.81229378126377,0.27407435334073355,4,0.08874988555908025,-0.2449998855590838,-0.1537497043609637,-0.42624974250793635,0.022500038146972656,2,0.0017751885989751859,2.3888506246489047,8.579999923706055,3.0,8.592499732971191,2.4444844759987285,8.607500076293945,0.0017751885989751859 5466,2007-04-12,8.497500419616701,8.582500457763674,8.337499618530272,8.467499732971191,4614800.0,0.005621374132988688,1.4499990463293135,-0.3000057220240991,41.3637467055072,71.55894876272586,0.07752966024512276,-0.07605512983383633,-0.19318107401141127,-0.5556074092695429,11.942452233248959,0.245000839233402,0.2925958789381067,0.02600033283233749,-0.45084334892365874,0.5028440145883337,-0.21242150804565973,0.2644221737103347,0.2067996215820287,52.03263883289247,-17.489518149666857,0.23842184087799792,4,0.016249179840084338,-0.2925004959106463,-0.21312546730041682,-0.47375035285949885,0.13249969482421697,3,-0.017358050116298318,-1.866675991505875,8.449999809265138,2.3888506246489047,8.579999923706055,3.0,8.592499732971191,-0.017358050116298318 5467,2007-04-13,8.397500038146973,8.512499809265138,8.327500343322754,8.475000381469728,4054000.0,-0.011768211418839658,1.4262352492385868,-2.583285650708788,31.854888328308533,67.93192184491053,0.17299065984098583,0.067784436937945,-0.08543049408873671,-0.4504924774788961,11.240052088804791,0.1849994659423846,0.24901404099207447,-0.09962503910064768,-0.4912251657333915,0.2919750875320961,-0.29542510241702047,0.0961750242157251,0.2921279861450188,22.04714002937604,-42.60426043377399,0.1958000633163723,4,0.11124992370605469,-0.19250011444091797,-0.1243751049041748,-0.3737499713897705,0.2174997329711914,4,0.00327480231770938,1.4499990463293135,8.497500419616701,-1.866675991505875,8.449999809265138,2.3888506246489047,8.579999923706055,0.00327480231770938 5468,2007-04-16,8.6875,8.699999809265138,8.457500457763674,8.462499618530272,7340400.0,0.0345340828265146,-1.0638356586882551,-2.9032178674705773,51.714264850295415,64.95498121611165,-0.11543101740186223,-0.1692651346668903,-0.3666490902451489,-0.7328412765873313,10.113537740461958,0.30249977111816584,0.22107133768632892,0.15124993324279856,-0.13286682837011554,0.43536669485571267,0.00919155243634151,0.2933083140492556,-0.3599996566772461,96.64434169495645,34.02893609982686,0.14205838080645716,4,-0.1737499237060547,-0.4825000762939453,-0.41437506675720215,-0.6637499332427979,-0.16250038146972834,0,-0.045467678591502025,1.4262352492385868,8.397500038146973,1.4499990463293135,8.497500419616701,-1.866675991505875,8.449999809265138,-0.045467678591502025 5469,2007-04-17,8.715000152587889,8.792499542236326,8.672499656677246,8.689999580383299,4217600.0,0.0031654851899727277,-2.9999682110786168,0.11111346585851647,52.25987696027878,61.24906368218919,-0.1360775397426064,-0.15821238279533567,-0.384061303748668,-0.7502971095374491,10.210493525295474,0.11999988555908025,0.20922948724687096,0.14912509918212713,-0.06931005973199156,0.3675602580962458,0.039907519725067786,0.2583426786391865,-0.38749980926513494,83.33343587913535,23.624042000233793,0.10921757945705897,4,-0.15500020980834783,-0.4687504768371564,-0.486250162124632,-0.6912500858306867,-0.23000049591064275,1,-0.052782562259666266,-1.0638356586882551,8.6875,1.4262352492385868,8.397500038146973,1.4499990463293135,8.497500419616701,-0.052782562259666266 5470,2007-04-18,8.597499847412111,8.6875,8.587499618530272,8.680000305175781,3115200.0,-0.013482536215548624,1.0512930865840187,-3.299942780850587,48.94177865149953,57.273096496439976,-0.024702208579343576,-0.02091329360833072,-0.2528753372579562,-0.6229745098942105,10.554502332384455,0.1275005340576172,0.19206271423806776,0.018374824523927913,-0.170620472251775,0.20737012129963084,-0.07612282386392444,0.11287247291178026,-0.25139953613281385,58.06450951317467,0.3177561342360562,0.09449764838785164,4,-0.037499904632570136,-0.35125017166137873,-0.4043750762939471,-0.573749780654909,-0.4049997329711932,2,-0.023553287960730862,-2.9999682110786168,8.715000152587889,-1.0638356586882551,8.6875,1.4262352492385868,8.397500038146973,-0.023553287960730862 5471,2007-04-19,8.632499694824219,8.649999618530272,8.515000343322754,8.585000038146973,3281600.0,0.004070933182120706,2.2727293745015835,-0.5757502196328788,54.97236986861472,54.045658919276775,-0.06321446131603103,-0.03444533538762329,-0.275031974309492,-0.6484076703290844,10.609087134903337,0.13499927520751775,0.16145005311584093,0.038624668121338246,-0.11340100338693482,0.1906503396296113,-0.037388167632798286,0.11463750387547478,-0.26854341430663986,65.59137138602982,6.442263576319455,0.07601283575413678,4,-0.07249975204467773,-0.38625001907348633,-0.4393749237060547,-0.6087496280670166,-0.5675001144409197,3,-0.018534590566859577,1.0512930865840187,8.597499847412111,-2.9999682110786168,8.715000152587889,-1.0638356586882551,8.6875,-0.018534590566859577 5472,2007-04-20,8.662500381469728,8.765000343322754,8.602499961853027,8.760000228881836,5211200.0,0.003475318587441878,2.023260765422899,-2.0526432027626265,53.56124365305698,51.29544719333799,-0.09453417004363907,-0.06211766370134164,-0.2931879430225468,-0.6683705082588602,9.743327070934626,0.16250038146972656,0.11939882539419955,0.06512532234192037,-0.08995945320652865,0.22021009789036938,-0.012417065432304142,0.14266771011614487,-0.28140237048340033,61.194174315061346,2.8413859970387207,0.07754238777422473,4,-0.10250043869018732,-0.3675005435943639,-0.551875591278078,-0.6275002956390399,-0.6075000762939471,4,-0.0037518344124212177,2.2727293745015835,8.632499694824219,1.0512930865840187,8.597499847412111,-2.9999682110786168,8.715000152587889,-0.0037518344124212177 5473,2007-04-23,8.622500419616701,8.692500114440918,8.572500228881836,8.664999961853027,3126400.0,-0.004617600010568879,1.4615399663523612,0.43589342306035983,52.36771051717206,49.38462329376934,-0.0556871798933507,-0.02331296993947163,-0.2455129819813795,-0.6167070008029008,8.769659788114975,0.11999988555908203,0.07684868722486193,0.025125360488893023,-0.129959415059556,0.18021013603734204,-0.052417027285331486,0.10266774826311753,-0.22494634738037256,38.738878063366286,-18.566896644977952,0.07754238777422473,4,-0.06250047683715998,-0.32750058174133656,-0.5306255817413348,-0.5875003337860125,-0.46250057220458984,0,-0.0008698925060615093,2.023260765422899,8.662500381469728,2.2727293745015835,8.632499694824219,1.0512930865840187,8.597499847412111,-0.0008698925060615093 5474,2007-04-24,8.527500152587889,8.642499923706055,8.439999580383299,8.642499923706055,4042800.0,-0.011017716718538018,2.5217521105269576,2.705906112557376,45.14438244602608,48.020029108973254,0.034735659234923943,0.06476941264504177,-0.14273564426608054,-0.5086808998078016,7.653995965377907,0.20250034332275568,0.03194595884875007,-0.06337490081787323,-0.21874615507440787,0.09199635343866142,-0.14106052794613966,0.014310726310393207,-0.11414826155156099,26.92318978367768,-26.86049356739598,0.07768562712826721,4,0.03249979019165217,-0.1625003814697248,-0.43562531471252264,-0.49250006675720037,-0.3175001144409162,1,-0.00029323178104645464,1.4615399663523612,8.622500419616701,2.023260765422899,8.662500381469728,2.2727293745015835,8.632499694824219,-0.00029323178104645464 5475,2007-04-25,8.522500038146973,8.555000305175781,8.442500114440918,8.527500152587889,3436400.0,-0.0005863517269358853,2.7499801319240245,0.043479342543894454,45.26316317823628,48.45329760594315,0.05710684185629056,0.060880164069928355,-0.1301786011446815,-0.4902723620985867,6.459836513110878,0.11250019073486328,0.0005956685235570802,-0.06075000762939453,-0.21368712283689817,0.0921871075781091,-0.13721856523314635,0.015718549974357288,-0.09398224106264408,25.384696644248443,-24.82275016453275,0.07646855760375203,4,0.03749990463256836,-0.08375024795532227,-0.43062520027160645,-0.4850001335144043,-0.310000419616701,2,-0.004400162077075276,2.5217521105269576,8.527500152587889,1.4615399663523612,8.622500419616701,2.023260765422899,8.662500381469728,-0.004400162077075276 5476,2007-04-26,8.454999923706055,8.512499809265138,8.420000076293945,8.512499809265138,3978400.0,-0.007920224598273462,2.2173884198827682,11.499713904257732,42.46914812854268,49.63265980596916,0.1318049632813274,0.12182814467222514,-0.0605858143630158,-0.41197536434629356,5.626583207330608,0.10249996185302734,-0.01902605189354034,-0.12012510299682688,-0.2823828969584934,0.042132690964839625,-0.20125399997765925,-0.03899620601599452,0.33749961853027166,10.144875455759221,-37.19086617342349,0.081128896980833,4,0.15124988555908203,0.021249771118164062,-0.33437490463256836,-0.27250003814697266,-0.30749988555908203,3,-0.031046695639717514,2.7499801319240245,8.522500038146973,2.5217521105269576,8.527500152587889,1.4615399663523612,8.622500419616701,-0.031046695639717514 5477,2007-04-27,8.427499771118164,8.569999694824219,8.402500152587889,8.555000305175781,4300000.0,-0.0032525313821453183,1.1269875870421056,2.217405005556132,41.95124084358567,48.54787936077919,0.18328217531562885,0.1478514819293597,-0.0411825542883566,-0.37736115412616833,5.388106519144626,0.1674995422363299,-0.021615944450768865,-0.1418752670288086,-0.3166675389663247,0.032917004908707526,-0.22927140299756665,-0.054479131060050534,0.35754978179931385,8.620559247847392,-36.42754867107428,0.08739613596875792,4,0.17000007629394354,0.13250017166137695,-0.28999996185302734,-0.2024998664855957,-0.4074993133544904,4,-0.043013966250961766,2.2173884198827682,8.454999923706055,2.7499801319240245,8.522500038146973,2.5217521105269576,8.527500152587889,-0.043013966250961766 5478,2007-04-30,8.287500381469728,8.497500419616701,8.272500038146973,8.430000305175781,7042000.0,-0.016612209249560195,-1.6086908447589767,1.117641778987824,37.31023776857989,46.886808339479316,0.2911971487223042,0.27746451353989343,0.08763668170975514,-0.2284348241754781,5.385777121557086,0.22500038146972834,-0.0181391128277113,-0.2662496566772443,-0.48085146909241416,-0.05164784426207447,-0.37355056288482835,-0.15894875046966028,0.4822471954345655,4.05414809793513,-39.39080634891637,0.10730090620758488,4,0.23124980926513494,0.24499940872192205,-0.08250045776367365,-0.06250047683715998,-0.44250059127807795,0,-0.028054306557113495,1.1269875870421056,8.427499771118164,2.2173884198827682,8.454999923706055,2.7499801319240245,8.522500038146973,-0.028054306557113495 5479,2007-05-01,8.354999542236326,8.404999732971191,8.132499694824219,8.305000305175781,7599600.0,0.008144694740228386,2.6333430820289156,-0.3508720268768909,45.64219400865636,46.520187823607856,0.18691805187695643,0.202633742360943,0.00935000959441723,-0.2888391485119737,5.750037335348382,0.27250003814697266,0.0032583973147151113,-0.18750047683715998,-0.4192161145150344,0.04421516084071442,-0.3033582956760963,-0.07164265799822367,0.3849131823425278,50.85710797991031,3.026366746220752,0.11585781883893687,5,0.09375047683715998,0.10750007629394709,-0.14999961853027166,-0.129999637603758,-0.5749993324279767,1,-0.023339282526402272,-1.6086908447589767,8.287500381469728,1.1269875870421056,8.427499771118164,2.2173884198827682,8.454999923706055,-0.023339282526402272 5480,2007-05-02,8.392499923706055,8.479999542236326,8.265000343322754,8.342499732971191,3421600.0,0.004488376244685011,-1.0975636987862516,1.0000190737774064,45.13886987919241,45.42757671367204,0.13106304059512475,0.1551714713496004,-0.03630667195233528,-0.31911427762387845,5.856757809177449,0.21499919891357244,-0.012103956748097389,-0.13862509727477956,-0.37657406889817757,0.09932387434861845,-0.25759958308647946,-0.01965061146307967,0.2988197584924279,59.42862374441964,11.628341530883716,0.11897448581169914,5,0.05625009536743164,0.06999969482421875,-0.17875003814697266,-0.16750001907348633,-0.5549998283386222,2,-0.021745592757597798,2.6333430820289156,8.354999542236326,-1.6086908447589767,8.287500381469728,1.1269875870421056,8.427499771118164,-0.021745592757597798 5481,2007-05-03,8.375,8.435000419616701,8.260000228881836,8.435000419616701,6767600.0,-0.0020851860429123015,4.833298895334689,-1.2000038146827492,48.872179013437474,44.906569531492096,0.12091042493338122,0.16228670158815994,-0.026851015064540462,-0.2944973481445672,6.175778059096286,0.17500019073486506,-0.0327229175741941,-0.14425001144409144,-0.38871566896239784,0.10021564607421496,-0.26648284020324553,-0.022017182684937353,0.27161408320854186,55.42864118303571,4.190208109398327,0.12223282875915362,5,0.03749990463256836,0.08749961853027344,-0.14562499523162842,-0.15000009536743164,-0.5875000953674325,3,-0.019403030623251105,-1.0975636987862516,8.392499923706055,2.6333430820289156,8.354999542236326,-1.6086908447589767,8.287500381469728,-0.019403030623251105 5482,2007-05-04,8.310000419616701,8.377499580383299,8.242500305175781,8.377499580383299,3201200.0,-0.007761143926364067,3.0000282573682666,1.1249781451163343,25.566371408289697,41.9286429638385,0.14600330366053882,0.21487219124241186,0.030875625820774744,-0.2226066405578191,6.543058017721176,0.13499927520751775,-0.044381838315626254,-0.1943746089935292,-0.4520763703381654,0.06332715235110697,-0.3232254896658482,-0.06552372832121023,0.29548451252109587,48.63023899292217,3.0058299958187717,0.12885088067231829,5,0.07749938964843572,0.15249919891357244,-0.08062541484832941,-0.08500051498413264,-0.6425004005432147,4,-0.01955479822673989,4.833298895334689,8.375,-1.0975636987862516,8.392499923706055,2.6333430820289156,8.354999542236326,-0.01955479822673989 5483,2007-05-07,8.377499580383299,8.392499923706055,8.260000228881836,8.340000152587889,2979200.0,0.00812264228137205,2.925910227609678,-0.5555539857018009,29.230709640161848,40.160457096520254,0.04480803782274201,0.13748902184862644,-0.04229492078665942,-0.27979828810959084,7.043897209429032,0.13249969482421875,-0.065671343447681,-0.1161254405975356,-0.37627462942014844,0.14402374822507724,-0.24620003500884202,0.01394915381377082,0.19014653276941118,70.50359514792235,28.4243496960677,0.13007459441130614,5,-0.026249885559080255,0.08500003814697443,-0.1131246089935285,-0.15249967575073065,-0.559999465942381,0,-0.04267372611473985,3.0000282573682666,8.310000419616701,4.833298895334689,8.375,-1.0975636987862516,8.392499923706055,-0.04267372611473985 5484,2007-05-08,8.3125,8.362500190734862,8.212499618530272,8.319999694824219,4099200.0,-0.007758828246974936,2.243231540095388,-0.19999491365936778,31.24996862906471,38.60343547994563,0.08504610606030383,0.19122484088360636,0.01801471803636545,-0.2051237814458382,7.8883641617951366,0.16499996185302734,-0.09153188869871265,-0.16775002479553258,-0.43656279119797503,0.10106274160690987,-0.3021564079967547,-0.03334364159431047,0.22033439968643087,37.38333083773694,-2.5634307361756754,0.13440638320122125,5,0.03874969482421875,0.14999961853027344,-0.011250019073486328,-0.08750009536743164,-0.5399999618530273,1,-0.056240626743861655,2.925910227609678,8.377499580383299,3.0000282573682666,8.310000419616701,4.833298895334689,8.375,-0.056240626743861655 5485,2007-05-09,8.465000152587889,8.5,8.260000228881836,8.260000228881836,4900000.0,0.018345883018091813,-1.341462053052224,-27.33443540183089,40.45585160260988,38.379735865953094,-0.08545462149150751,0.04206267155844223,-0.12968230174545958,-0.34744301524108856,8.084168492507882,0.23999977111816406,-0.1119252956860528,-0.015999889373780718,-0.2845408491456407,0.25254107039807927,-0.1502703692597116,0.11827059051215016,0.03580747070956569,87.82615618344967,49.011415926515575,0.13427047988593002,5,-0.1137504577636701,-0.002500534057615411,-0.145000219345091,-0.2400002479553205,-0.6700000762939435,2,-0.08092143301026677,2.243231540095388,8.3125,2.925910227609678,8.377499580383299,3.0000282573682666,8.310000419616701,-0.08092143301026677 5486,2007-05-10,8.350000381469728,8.577500343322754,8.212499618530272,8.215000152587889,7339200.0,-0.013585324163639001,-4.21424776229196,0.6585379469477989,33.76619516235762,37.47028634581665,0.014622337516492223,0.15330558161796404,-0.009907771420952116,-0.22198941303745912,7.669213305687437,0.36500072479248225,-0.12133706030032343,-0.1236246585845926,-0.39828943383683857,0.15104011666765338,-0.26095704621071647,0.01370772904153128,-0.2175006866455096,37.671367095950686,1.6177668960154818,0.13733238762612304,5,0.004999637603757989,0.1124992370605451,0.013749599456785333,-0.12500047683715998,-0.492500305175783,3,-0.061377276968709316,-1.341462053052224,8.465000152587889,2.243231540095388,8.3125,2.925910227609678,8.377499580383299,-0.061377276968709316 5487,2007-05-11,8.425000190734862,8.5,8.277500152587889,8.337499618530272,5498000.0,0.00898201267530152,-1.1445819679289073,0.6481512878113395,40.10021492382024,37.780283807510024,-0.06791087893568637,0.08482043782004745,-0.078034549632644,-0.2878293600756532,7.177282301939717,0.22249984741211115,-0.1299974774068211,-0.04999985694885467,-0.32333214220160045,0.2233324283038911,-0.18666599957522756,0.08666628567751822,-0.2836004829406722,58.21921924275768,21.575618374237628,0.13666614262637297,5,-0.07000017166137518,0.03749942779541193,-0.04937529563903631,-0.20000028610229315,-0.6075000762939435,4,-0.07566768803202706,-4.21424776229196,8.350000381469728,-1.341462053052224,8.465000152587889,2.243231540095388,8.3125,-0.07566768803202706 5488,2007-05-14,8.292499542236326,8.462499618530272,8.255000114440918,8.372500419616701,5963200.0,-0.015727079584431203,-1.677417568556973,-0.914289762509441,38.647290914552215,37.00307235260956,0.07305610500043613,0.19627443836406222,0.06243961777198059,-0.14668667389872603,7.35497445161917,0.2074995040893537,-0.1339849543107654,-0.16275048255920588,-0.4284071636304656,0.10290619851205385,-0.29557882309483574,-0.029922142023576015,-0.1423778217315661,21.91774379394394,-15.296321608339618,0.13282834053562967,5,0.10250043869018732,0.1700000762939471,0.08312535285949885,-0.06749963760375799,-0.44499969482421786,0,-0.07536925627544744,-1.1445819679289073,8.425000190734862,-4.21424776229196,8.350000381469728,-1.341462053052224,8.465000152587889,-0.07536925627544744 5489,2007-05-15,8.255000114440918,8.402500152587889,8.234999656677246,8.327500343322754,5254800.0,-0.004522089823992381,-1.9777563026634477,0.9062429220260186,37.470697332027555,36.151053180702355,0.1060289584172125,0.2082204089277333,0.11215451918289077,-0.09863971771905078,7.091249698206181,0.16750049591064275,-0.1369260255105651,-0.17724990844726562,-0.4274178052869555,0.07291798839242425,-0.30233385686711145,-0.0521659600274198,-0.09633082147979799,11.643948360598344,-25.94836539372335,0.12508394841984527,5,0.1399998664855957,0.20749950408935547,0.12062478065490723,-0.03000020980834961,-0.41249990463256836,1,-0.05299818218471708,-1.677417568556973,8.292499542236326,-1.1445819679289073,8.425000190734862,-4.21424776229196,8.350000381469728,-0.05299818218471708 5490,2007-05-16,8.395000457763674,8.399999618530272,8.220000267028809,8.310000419616701,6898000.0,0.016959459888782558,2.789525463544161,-1.1724106179790061,47.36843866438457,35.98397091969648,-0.03752560041460207,0.05509628280950274,-0.014154645564149249,-0.22685201422965662,7.357278163312755,0.17999935150146307,-0.11787516513119733,-0.027124595642087357,-0.2652327596304449,0.2109835683462702,-0.14617867763626613,0.09192948635209142,-0.22795454379532032,50.00013064005863,8.566767702403006,0.11905408199417837,5,-4.768371599794818e-07,0.06749916076659979,-0.023125648498536933,-0.1700005531311053,-0.5675005912780771,2,-0.07415132646490974,-1.9777563026634477,8.255000114440918,-1.677417568556973,8.292499542236326,-1.1445819679289073,8.425000190734862,-0.07415132646490974 5491,2007-05-17,8.472499847412111,8.510000228881836,8.362500190734862,8.422499656677246,4344000.0,0.009231612319540394,1.3599826051132096,0.588237274063457,51.89076472068495,38.90890350996261,-0.11146156507438398,-0.0368961804347272,-0.07766657226400042,-0.29179343338915587,7.725773399843759,0.14750003814697443,-0.11331928524630008,0.05837478637695526,-0.15989773614125724,0.27664730889516775,-0.05076147488215099,0.1675110476360615,-0.29724484485666913,87.06883227497455,39.77117314817173,0.10913626125910626,5,-0.07749986648559748,-0.010000228881837714,-0.10062503814697443,-0.2474999427795428,-0.730000019073489,3,-0.07996456575034405,2.789525463544161,8.395000457763674,-1.9777563026634477,8.255000114440918,-1.677417568556973,8.292499542236326,-0.07996456575034405 5492,2007-05-18,8.630000114440918,8.670000076293945,8.399999618530272,8.545000076293945,6616000.0,0.018589586292753424,2.2727335780134887,1.699994277975869,64.18221178641144,42.79240374843479,-0.24450904438086418,-0.2075998815964688,-0.22051151183208262,-0.4351734535796439,8.16563491317425,0.27000045776367365,-0.10654596638481806,0.2175000667572018,0.006655812726277688,0.4283443207881259,0.11207793974173974,0.32292219377266385,-0.44670020507012964,91.11111582061591,36.75951528468609,0.10542212701546204,5,-0.1887502670288086,-0.16750049591064453,-0.27062535285949707,-0.4050002098083496,-0.9375,4,-0.08951332884159735,1.3599826051132096,8.472499847412111,2.789525463544161,8.395000457763674,-1.9777563026634477,8.255000114440918,-0.08951332884159735 5493,2007-05-21,8.614999771118164,8.672499656677246,8.550000190734862,8.632499694824219,4979200.0,-0.0017381625867713968,1.5128134903556842,-0.20588136296828194,61.2554330594237,46.1263442406969,-0.21487255399012106,-0.20363052272337612,-0.1937100150814235,-0.405238296452314,8.809095643604348,0.12249946594238459,-0.1031962582103727,0.20287475585937464,-0.006417706960359482,0.41216721867910877,0.09822852444950847,0.3075209872692408,-0.41223185507045024,87.29282583038274,31.156687245984756,0.104646231409867,5,-0.1725001335144043,-0.15250015258789062,-0.25812482833862305,-0.3899998664855957,-0.8724999427795419,0,-0.09257105953164013,2.2727335780134887,8.630000114440918,1.3599826051132096,8.472499847412111,2.789525463544161,8.395000457763674,-0.09257105953164013 5494,2007-05-22,8.524999618530272,8.667499542236326,8.492500305175781,8.637499809265138,6450400.0,-0.01044691294010458,1.0289806998048632,6.428610354223636,55.48653639288743,47.79642032850552,-0.10231935855741447,-0.11997867828309872,-0.09569320357594613,-0.29919809838396283,9.159655578758244,0.1749992370605451,-0.07377871643365275,0.11299962997436275,-0.09600542276431767,0.32200468271304317,0.00849710360502165,0.21750215634370385,-0.29404779804478665,67.40326251896775,11.200963651831387,0.10450252636934028,5,-0.0824999809265119,-0.062499999999998224,-0.16562461853027166,-0.2999997138977033,-0.8049998283386213,1,-0.07947211747030736,1.5128134903556842,8.614999771118164,2.2727335780134887,8.630000114440918,1.3599826051132096,8.472499847412111,-0.07947211747030736 5495,2007-05-23,8.484999656677246,8.592499732971191,8.399999618530272,8.447500228881836,11182400.0,-0.004692077846675802,-1.9056478835730792,-0.3333276819395478,54.47153589037236,50.097013742729374,-0.06613938947213605,-0.0874139585328404,-0.03959423285176911,-0.24502414683059293,9.30114177120493,0.19250011444091975,-0.05116423868806308,0.07487468719482493,-0.1305994289825243,0.28034880337217416,-0.027862370893849686,0.17761174528349954,-0.22755496602025538,39.51602483249178,-16.090801161728848,0.10273705808867468,5,-0.03874969482421875,-0.036249637603759766,-0.08187484741210938,-0.23874998092651367,-0.7849998474121085,2,-0.07572179998419726,1.0289806998048632,8.524999618530272,1.5128134903556842,8.614999771118164,2.2727335780134887,8.630000114440918,-0.07572179998419726 5496,2007-05-24,8.192500114440918,8.477499961853027,8.135000228881836,8.477499961853027,12768000.0,-0.03447254614867856,1.403508184872375,-7.600111899493909,45.96911073625683,50.74911327744456,0.22536922417236305,0.19437725079029278,0.26867759923080925,0.05985289896748647,9.654363481217592,0.34999942779541016,-0.03285502763269754,-0.20449986457824743,-0.4304223792465134,0.021422650090018536,-0.3174611219123804,-0.09153860724411444,0.4799995422363281,10.69766451564826,-43.90004687122679,0.11296125733413336,5,0.21124982833862305,0.25624990463256836,0.21062469482421875,0.05374956130981445,-0.502500057220459,3,-0.044552974410331125,-1.9056478835730792,8.484999656677246,1.0289806998048632,8.524999618530272,1.5128134903556842,8.614999771118164,-0.044552974410331125 5497,2007-05-25,8.064999580383299,8.210000038146973,8.034999847412111,8.1875,8541600.0,-0.015563079923901824,1.0895483297938149,0.4298262638701191,39.70345911989203,50.86646530026009,0.33126996830160493,0.3091795193597857,0.4101492730595755,0.20107116848068962,10.548921682564977,0.1750001907348615,-0.036526925008990574,-0.31387538909912216,-0.5834436112907238,-0.04430716690752057,-0.44865950019492296,-0.17909127800332136,0.5967500877380392,4.705841874018667,-45.90201364634893,0.13478411109580085,5,0.28875017166137873,0.33500051498413264,0.3381252288818377,0.18125009536743342,-0.3599996566772443,4,-0.03998757207986736,1.403508184872375,8.192500114440918,-1.9056478835730792,8.484999656677246,1.0289806998048632,8.524999618530272,-0.03998757207986736 5498,2007-05-29,8.055000305175781,8.152500152587889,7.982500076293945,8.085000038146973,7547200.0,-0.0012398358000959009,1.0606074617807932,0.24489494048313787,41.19658933371234,51.28045330044729,0.33976725838681965,0.3171266273477258,0.4336467924164289,0.22011907012919352,10.858660631062108,0.17000007629394354,-0.0235243714234592,-0.31224966049194336,-0.6162617946144735,-0.008237526369413217,-0.46425572755320843,-0.1602435934306783,0.5816793701171878,10.583983271008027,-39.974238607015565,0.15200606706126488,5,0.27249956130981445,0.2824997901916504,0.37249958515167236,0.19124937057495117,-0.32000017166137784,1,-0.045003125636374874,1.0895483297938149,8.064999580383299,1.403508184872375,8.192500114440918,-1.9056478835730792,8.484999656677246,-0.045003125636374874 5499,2007-05-30,8.159999847412111,8.162500381469728,8.002499580383299,8.047499656677246,7769200.0,0.013035324426848405,1.7233887134868175,-3.750039736783605,39.22259650314686,50.37535972697644,0.24571424775439787,0.2074028033772315,0.3366321481346315,0.12199650096334302,10.49000255481034,0.16000080108642933,-0.021096911859721956,-0.19750013351440288,-0.5153588703072671,0.12035860327846137,-0.356429501910835,-0.03857076511797075,0.4374290519409172,29.098339511374817,-16.05399010110895,0.1589293683964321,5,0.16750001907348455,0.16750001907348455,0.26750004291534246,0.08624982833862127,-0.37750005722046076,2,-0.05116421898045698,1.0606074617807932,8.055000305175781,1.0895483297938149,8.064999580383299,1.403508184872375,8.192500114440918,-0.05116421898045698 5500,2007-05-31,8.210000038146973,8.279999732971191,8.137499809265138,8.159999847412111,7469600.0,0.0061274744693431415,-1.9999899613512768,0.44444538634338415,44.814799901382884,49.589141413720654,0.18630386014573297,0.15075862365471515,0.28859252857691153,0.0784354878761171,10.304777774103632,0.1424999237060529,-0.005193162537812768,-0.13837494850158727,-0.4624211652679566,0.18567126826478209,-0.30039805688477195,0.023648159881597408,0.35053313182251067,45.95959887870994,-0.13327931681274663,0.16202310838318498,5,0.11749982833862305,0.11749982833862305,0.2524998188018799,0.036249637603759766,-0.47749996185302734,3,-0.05968334295719657,1.7233887134868175,8.159999847412111,1.0606074617807932,8.055000305175781,1.0895483297938149,8.064999580383299,-0.05968334295719657 5501,2007-06-01,8.212499618530272,8.347499847412111,8.197500228881836,8.287500381469728,5279600.0,0.00030445558729419453,-1.857148047229825,-1.5000095367069088,41.68294694880014,47.0892230984305,0.15985519695996864,0.14278118258164696,0.28796182489338484,0.08173646897099829,9.93639930407324,0.1499996185302752,0.01665325276526275,-0.12775034904480087,-0.4570913724230703,0.20159067433346856,-0.2924208607339356,0.03692016264433384,0.31335156581867984,63.013612729599714,17.692293181517016,0.1646705116891347,6,0.11500024795532404,0.11500024795532404,0.28687524795532404,0.03375005722046076,-0.6549997329711896,4,-0.06240485029780152,-1.9999899613512768,8.210000038146973,1.7233887134868175,8.159999847412111,1.0606074617807932,8.055000305175781,-0.06240485029780152 5502,2007-06-04,8.147500038146973,8.199999809265138,8.047499656677246,8.194999694824219,7179200.0,-0.0079147133519053,4.304363690643756,0.6333223132088607,44.00827569900105,45.172872280605766,0.16675003373259756,0.20551952996861544,0.34589283979290997,0.1506607353252285,9.717529637168681,0.16499996185302557,0.01387411497548463,-0.18462491035461426,-0.5249431367942172,0.1556933160849887,-0.35478402357441574,-0.014465797134812775,0.34575007971867855,45.205497347999675,-2.949141777927153,0.17015911321980146,6,0.17749977111816406,0.17999982833862305,0.3937497138977051,0.09874963760375977,-0.625,0,-0.05615219132058635,-1.857148047229825,8.212499618530272,-1.9999899613512768,8.210000038146973,1.7233887134868175,8.159999847412111,-0.05615219132058635 5503,2007-06-05,8.020000457763674,8.127499580383299,7.9375,8.127499580383299,7097200.0,-0.015648920501545316,2.5349047648619996,2.2631557813158043,40.9615397312249,43.558983762643265,0.2245912806408903,0.3213380994368027,0.4637294001520029,0.28082459425772655,9.760103276582722,0.21000003814697266,-0.0058825633866046445,-0.2942495346069318,-0.6610567869571948,0.07255771774333031,-0.4776531607820633,-0.11084590843180031,0.4426046576076761,20.12207035793073,-31.30214954436905,0.18340362617513117,6,0.24499940872192205,0.2849993705749494,0.5587494373321515,0.22624921798705877,-0.06250047683715998,1,-0.039276872328939394,4.304363690643756,8.147500038146973,-1.857148047229825,8.212499618530272,-1.9999899613512768,8.210000038146973,-0.039276872328939394 5504,2007-06-06,7.84499979019165,8.012499809265138,7.829999923706055,8.012499809265138,10585600.0,-0.021820530870745203,1.1791028630153737,1.5581524294497713,29.400702576530506,40.77333561666084,0.3274220583200904,0.48435201678585926,0.6257059717934368,0.45741913074541074,9.699363410823123,0.19000053405761896,-0.06410913113890437,-0.44587519168853795,-0.8684900541199738,-0.023260329257101198,-0.6571826229042568,-0.23456776047281913,0.5755969159499905,2.8985253520763283,-46.69384457459691,0.21130743121571824,6,0.3087501525878906,0.40625,0.6806252002716064,0.40124988555908203,0.12000036239624112,2,-0.014021626465149928,2.5349047648619996,8.020000457763674,4.304363690643756,8.147500038146973,-1.857148047229825,8.212499618530272,-0.014021626465149928 5505,2007-06-07,7.78000020980835,7.889999866485597,7.7125000953674325,7.8125,8904000.0,-0.008285478919268785,-1.1194000108178195,0.1940285760647681,23.818515432411303,38.312158360678,0.31502940307384364,0.5221739932626619,0.6760934656390845,0.5190602305787486,10.732407385968516,0.17749977111816406,-0.12356614078122163,-0.47662477493286204,-0.9480343054257663,-0.0052152444399578,-0.7123295401793133,-0.2409200096864108,0.5815368180897327,10.629943432823225,-32.80823441265362,0.2357047652464521,6,0.24999976158142267,0.41249966621398926,0.6756246089935303,0.4662494659423828,0.08499956130981445,3,0.0003212828169527615,1.1791028630153737,7.84499979019165,2.5349047648619996,8.020000457763674,4.304363690643756,8.147500038146973,0.0003212828169527615 5506,2007-06-08,7.8375000953674325,7.857500076293945,7.732500076293945,7.747499942779541,4637600.0,0.007390730592345296,-1.0833353201567206,-2.769253341549685,17.5868693113448,35.854759493061636,0.22560148776435174,0.44724048015002094,0.6062020544394349,0.45818279248511384,12.206875686378385,0.125,-0.17267980334477606,-0.393499875068664,-0.8980876425849251,0.11108789244759709,-0.6457937588267955,-0.14120599131053346,0.44615250062697154,25.641040689149875,-11.280755466136867,0.2522938837581308,6,0.19249987602233976,0.35499978065490634,0.6181247234344474,0.4087495803832999,-0.1075000762939462,4,-0.013397131457204114,-1.1194000108178195,7.78000020980835,1.1791028630153737,7.84499979019165,2.5349047648619996,8.020000457763674,-0.013397131457204114 5507,2007-06-11,7.7874999046325675,7.835000038146973,7.695000171661378,7.835000038146973,5038400.0,-0.00637960958551298,4.894714651407883,-0.527778366464634,17.097375401235738,33.1770690561198,0.2593748022832463,0.47119011014495005,0.6453920952116148,0.5055581768011566,13.808959077029966,0.1424999237060547,-0.22396889140258125,-0.41162505149841433,-0.9443692409268225,0.12111913792999385,-0.6779971462126193,-0.14525295678421024,0.4276143912866006,21.38725073510171,-8.784436963023204,0.26637209471420414,6,0.23375010490417747,0.39625000953674405,0.6499998569488534,0.45874977111816495,-0.09749984741210849,0,-0.029534513244316662,-1.0833353201567206,7.8375000953674325,-1.1194000108178195,7.78000020980835,1.1791028630153737,7.84499979019165,-0.029534513244316662 5508,2007-06-12,7.667500019073486,7.767499923706055,7.644999980926514,7.730000019073486,8928800.0,-0.015409295284574798,-1.2790670853959298,1.315785775234629,16.698992881319384,30.6744464314723,0.35607204844695417,0.5712543236261425,0.7511108322606646,0.6226478987066031,15.509949900046587,0.1424999237060538,-0.24629615300584895,-0.5003749608993537,-1.0812097148580264,0.08045979305931894,-0.7907923378786901,-0.2099575839200174,0.4747982994495903,6.122462219557959,-18.540779360846223,0.29041737697933623,6,0.3287498950958261,0.49124979972839355,0.7574996948242188,0.5787496566772461,0.1075000762939462,1,-0.018910985401475733,4.894714651407883,7.7874999046325675,-1.0833353201567206,7.8375000953674325,-1.1194000108178195,7.78000020980835,-0.018910985401475733 5509,2007-06-13,7.817500114440918,7.832499980926514,7.65749979019165,7.690000057220459,5136800.0,0.019563103357586487,1.222227604518303,-2.0400009155273438,26.118052413601063,28.597030043940986,0.17028661063462458,0.4077002826541225,0.5889229294306322,0.47313509495293005,16.99992851318395,0.17500019073486328,-0.24517200364560132,-0.3284998655319207,-0.9281671854106488,0.27116745434680745,-0.6283335254712838,-0.028666205592556615,0.2452304700667085,70.40825064908246,45.65649677374821,0.29983365993936384,6,0.17874979972839444,0.3412497043609619,0.5893745422363281,0.42874956130981445,-0.07000017166137695,2,0.017908521194260008,-1.2790670853959298,7.667500019073486,4.894714651407883,7.7874999046325675,-1.0833353201567206,7.8375000953674325,0.017908521194260008 5510,2007-06-14,7.772500038146973,7.862500190734862,7.699999809265138,7.800000190734862,4960400.0,-0.00575632563289874,1.1311504114866062,-0.21568737447967978,31.739105916851088,27.492158818168868,0.1639410996555668,0.42548799780926316,0.6196714916418422,0.5194834322307642,18.391679713907937,0.1625003814697248,-0.24868708022130726,-0.34237492084503174,-0.952160021732011,0.2674101800419484,-0.6472674712885222,-0.03748237040154212,0.22339364978767584,58.62065941582596,30.765505131686307,0.30489255044348995,6,0.14999985694885343,0.3862497806549072,0.6343746185302734,0.47374963760375977,-0.007500171661376065,3,0.02476682064922997,1.222227604518303,7.817500114440918,-1.2790670853959298,7.667500019073486,4.894714651407883,7.7874999046325675,0.02476682064922997 5511,2007-06-15,7.795000076293945,7.9000000953674325,7.789999961853027,7.857500076293945,7491200.0,0.0028948263797419216,-2.0344768619610356,2.2727146622278442,37.08134080455578,26.722499385452725,0.08492109687784133,0.3685233094087863,0.583129331043466,0.49891527852991757,19.662649533941856,0.12750005722045987,-0.25815975065546404,-0.2859998941421509,-0.8873499475129698,0.31535015922866716,-0.5866749208275603,0.014675132543258584,0.1447506185194012,58.82354041146333,26.881843966543304,0.30067502668540913,6,0.09124970436096103,0.36374974250793457,0.6118745803833008,0.4512495994567871,-0.21000003814697266,4,0.00898007622053787,1.1311504114866062,7.772500038146973,1.222227604518303,7.817500114440918,-1.2790670853959298,7.667500019073486,0.00898007622053787 5512,2007-06-18,7.857500076293945,7.9124999046325675,7.800000190734862,7.800000190734862,6045200.0,0.00801796015244105,-2.913041314912058,-0.9199981689453267,41.002258407331865,26.72702368279794,-0.025749257871458653,0.2584321250477082,0.5071851392015443,0.43785201224697445,20.03699176265898,0.11749982833862216,-0.2826548642384221,-0.18487489223480225,-0.7347872662862116,0.3650374818166071,-0.4598310792605069,0.09008129479090243,-0.21250009536743164,79.43931064479123,42.945530276345096,0.27495618702570485,6,-0.02875018119811923,0.30124974250793457,0.5512497425079346,0.3887495994567871,-0.3949999809265128,0,-0.016226542282210876,-2.0344768619610356,7.795000076293945,1.1311504114866062,7.772500038146973,1.222227604518303,7.817500114440918,-0.016226542282210876 5513,2007-06-19,7.817500114440918,7.8474998474121085,7.735000133514403,7.8474998474121085,4740000.0,-0.005090672792190887,6.500047684140699,-0.521735524853608,33.41404548452216,27.1729506725748,-0.019550718915388288,0.24835532096470203,0.5334824959336277,0.48038798545975503,20.5250250434605,0.1224999427795419,-0.30703236211992824,-0.184999871253968,-0.672158429951029,0.30215868744309393,-0.4285791506024985,0.058579408094562524,-0.1671501350402833,62.74519703650536,24.270167639888577,0.24357927934853088,6,-0.03875017166137695,0.3412497043609619,0.5912497043609619,0.42874956130981445,-0.5100002288818359,1,-0.01630956896117386,-2.913041314912058,7.857500076293945,-2.0344768619610356,7.795000076293945,1.1311504114866062,7.772500038146973,-0.01630956896117386 5514,2007-06-20,7.8474998474121085,7.952499866485597,7.824999809265138,7.8474998474121085,7374000.0,0.0038375097578537964,-4.666659602424895,-0.0,32.09873577964015,28.09297515560022,-0.05493558837649459,0.1739131749523546,0.49024920719045983,0.4525256903658912,21.19653838970862,0.13499975204467862,-0.33323991870254943,-0.12112514972686839,-0.5454773670856836,0.30322706763194684,-0.33330125840627556,0.09105095895253879,-0.1919068695068349,58.41584345392362,20.024718129726764,0.2121761086794074,6,-0.0487499237060538,0.3112499713897714,0.5812499523162851,0.39874982833862394,-0.5349998474121085,2,-0.009238579605526764,6.500047684140699,7.817500114440918,-2.913041314912058,7.857500076293945,-2.0344768619610356,7.795000076293945,-0.009238579605526764 5515,2007-06-21,7.84250020980835,7.9099998474121085,7.7224998474121085,7.835000038146973,6228000.0,-0.0006370994203214186,1.6315891622022594,100.0,31.77340861887616,29.669257300881487,-0.044854966028093024,0.13524441364033102,0.48587527897612404,0.4597751492460649,22.730259003291085,0.1875,-0.34696174403601265,-0.0939998149871828,-0.4446322411446211,0.2566326111702555,-0.2693160280659015,0.08131639809153679,-0.17503095635986288,52.174066280359476,16.19950089512553,0.17531621307871922,6,-0.04375028610229492,0.3162496089935303,0.586249589920044,0.4037494659423828,-0.40000009536743164,3,-0.01211351794546267,-4.666659602424895,7.8474998474121085,6.500047684140699,7.817500114440918,-2.913041314912058,7.857500076293945,-0.01211351794546267 5516,2007-06-22,7.827499866485597,7.872499942779541,7.7750000953674325,7.8400001525878915,8658000.0,-0.0019126991292894857,1.5161294292095913,-1.6666666666666667,33.4196746536506,31.48284610670536,-0.03511505604944265,0.12806368721356076,0.4896031676306398,0.47564363874549453,23.40773553812732,0.09749984741210849,-0.32916643612614305,-0.09075014591216934,-0.42278167464964245,0.24128138282530376,-0.25676591028090545,0.07526561845656765,-0.14862938851562557,45.65217842001099,10.397257183985765,0.16601576436873677,6,-0.028749942779541904,0.3312499523162833,0.601249933242797,0.41874980926513583,-0.5949997901916513,4,-0.00798466957088062,1.6315891622022594,7.84250020980835,-4.666659602424895,7.8474998474121085,6.500047684140699,7.817500114440918,-0.00798466957088062 5517,2007-06-25,7.742499828338622,7.882500171661378,7.732500076293945,7.827499866485597,6679200.0,-0.0108591554898535,-1.8571571298819425,6.799847415601897,34.95931765517096,33.511771081577756,0.047863829324996665,0.19780564793694833,0.5653344340513451,0.5606671041300695,23.731211882876806,0.15000009536743253,-0.2988990599813297,-0.15962519645691042,-0.49297054712250077,0.17372015420867903,-0.3262978717897047,0.0070474788758847495,-0.05268417482802601,8.695643159978786,-27.297271769811843,0.16667267533279492,6,0.06250000000000089,0.4162499904632577,0.6862499713897714,0.5037498474121103,-0.47749996185302557,0,-0.02034224006246388,1.5161294292095913,7.827499866485597,1.6315891622022594,7.84250020980835,-4.666659602424895,7.8474998474121085,-0.02034224006246388 5518,2007-06-26,7.692500114440918,7.829999923706055,7.6875,7.817500114440918,6480400.0,-0.006457825638522929,-1.1111064016162986,1.4705875753121571,40.43888196967731,35.10297436558623,0.113744156863965,0.2311041305651056,0.5959442772955814,0.6091622776983243,23.916101430488528,0.1424999237060547,-0.26699340081045264,-0.19149990081787127,-0.5292376582024243,0.14623785656668176,-0.36036877951014823,-0.0226310221255952,0.2599997520446786,1.886836588723239,-36.71048079915255,0.16886887869227638,6,0.12749981880187988,0.4662497043609619,0.7593746185302734,0.5537495613098145,-0.375,1,-0.029899254553368504,-1.8571571298819425,7.742499828338622,1.5161294292095913,7.827499866485597,1.6315891622022594,7.84250020980835,-0.029899254553368504 5519,2007-06-27,7.742499828338622,7.752500057220459,7.635000228881836,7.672500133514403,6879200.0,0.006499800214996521,1.6111028694951377,-0.55999755859375,47.60380738808784,36.86571897350142,0.0580962870072641,0.15623277456926843,0.5258493689098147,0.5583326828322486,24.26620774507188,0.11749982833862305,-0.2268620220480635,-0.12062518596649241,-0.4375008374462519,0.1962504655132662,-0.2790630117063726,0.03781263977338689,0.20470004081726234,39.09081766415339,-2.918432318297178,0.15843782573987938,6,0.05125021934509366,0.4087500572204599,0.7099997997283944,0.5037498474121103,-0.8474998474121085,2,-0.05618339714873222,-1.1111064016162986,7.692500114440918,-1.8571571298819425,7.742499828338622,1.5161294292095913,7.827499866485597,-0.05618339714873222 5520,2007-06-28,7.71999979019165,7.792500019073486,7.710000038146973,7.742499828338622,5428400.0,-0.0029060430927771996,-2.882393860515214,-0.321430517711159,42.14044219900223,37.42784135066214,0.08087038140293679,0.14771440217100462,0.5313664063482939,0.5822187333168252,25.31648424521934,0.08249998092651367,-0.17427978613312956,-0.11862521171569806,-0.395869501995616,0.15861907856421986,-0.2572473568556566,0.019996933424260455,0.21471209335327224,34.343265034823446,-9.33425049633955,0.1386221451399589,6,0.07375025749206543,0.3937501907348633,0.7324998378753662,0.526249885559082,-0.7449998855590829,3,-0.05278494835056646,1.6111028694951377,7.742499828338622,-1.1111064016162986,7.692500114440918,-1.8571571298819425,7.742499828338622,-0.05278494835056646 5521,2007-06-29,7.699999809265138,7.760000228881836,7.664999961853027,7.744999885559082,4330000.0,-0.002590671174877879,1.533314683891969,2.0000000000000395,43.90242605693483,37.750082200618024,0.09608140160531065,0.1342327226111486,0.5326725100363747,0.6027440494286429,26.925499418665133,0.0950002670288086,-0.14334681061499221,-0.11300020217895401,-0.3337204565120926,0.10772005215418456,-0.22336032934552286,-0.002640075012385168,0.2227236080932613,26.262462792243713,-19.398749990196546,0.1103601271665692,6,0.09375023841857821,0.35625028610229403,0.7475001811981192,0.5462498664855948,-0.41249990463257014,4,-0.03344151963671216,-2.882393860515214,7.71999979019165,1.6111028694951377,7.742499828338622,-1.1111064016162986,7.692500114440918,-0.03344151963671216 5522,2007-07-02,7.690000057220459,7.772500038146973,7.672500133514403,7.7125000953674325,4353600.0,-0.0012986691288805474,-2.478264475146292,0.5000000000000296,51.85185766606125,39.79872799856681,0.08920328674429889,0.11404763152854258,0.5225095998285276,0.6124179614132661,27.8422758290106,0.09999990463256925,-0.1238314749183882,-0.10012495517730713,-0.26181419899729175,0.06156428864267749,-0.18096957708729988,-0.019280333267314376,0.2212144325988774,28.2050843147228,-21.529817741419738,0.08084462190999252,7,0.10374999046325684,0.30124998092651456,0.7362499237060547,0.5562496185302734,-0.18499994277954102,0,-0.059492844931379185,1.533314683891969,7.699999809265138,-2.882393860515214,7.71999979019165,1.6111028694951377,7.742499828338622,-0.059492844931379185 5523,2007-07-03,7.704999923706055,7.795000076293945,7.697500228881836,7.699999809265138,1778400.0,0.0019505677989575254,-18.50138292799237,-0.22222693171698646,38.09519003897451,40.465000694048406,0.06321476357286482,0.07825067077338055,0.48839517604580074,0.5952202031757103,28.256121816665754,0.10500001907348633,-0.1145268321956463,-0.06937506198883092,-0.19387278842201727,0.05512266444435543,-0.13162392520542454,-0.007126198772237302,0.19516599567578208,43.74985098824595,-3.230799808296119,0.06224886321659318,7,0.06750011444091797,0.28625011444091886,0.671875,0.5412497520446777,-0.6024999618530273,1,-0.05710578346233397,-2.478264475146292,7.690000057220459,1.533314683891969,7.699999809265138,-2.882393860515214,7.71999979019165,-0.05710578346233397 5524,2007-07-05,7.735000133514403,7.742499828338622,7.6599998474121085,7.699999809265138,2798400.0,0.003893602868969115,2.300018119915812,6.999904634751985,45.90164105290023,42.034804297828856,0.017409007196873993,0.04172635809181369,0.4422975243480787,0.5636931745379039,28.333402121405406,0.08249998092651367,-0.11392529562487574,-0.03387486934661954,-0.15490641652945047,0.0871566778362114,-0.09439064293803501,0.026640904244795927,0.15455915824743371,55.5556732929255,9.63235735405501,0.06051577359141543,7,0.023750066757203037,0.25624990463257014,0.5974998474121103,0.559999704360961,-0.6475000381469709,3,-0.053975437862571085,-18.50138292799237,7.704999923706055,-2.478264475146292,7.690000057220459,1.533314683891969,7.699999809265138,-0.053975437862571085 5525,2007-07-06,7.78249979019165,7.820000171661378,7.679999828338622,7.742499828338622,5001600.0,0.006140873414008041,1.4347732342623931,1.1428454653207194,48.70462992885469,43.73313266174043,-0.04413838282718352,-0.005877792234756818,0.3790816748565291,0.5147677315094228,27.738473764359718,0.14000034332275568,-0.10041614724666026,0.01349980831146258,-0.10758526001834401,0.13458487664126917,-0.047042725853440714,0.07404234247636587,0.0968771390549863,76.56230907925881,30.93771194586907,0.060542534164903156,7,-0.023749589920043945,0.20875024795532315,0.5450000762939453,0.512500047683714,-0.7474999427795419,4,-0.11403788412351257,2.300018119915812,7.735000133514403,-18.50138292799237,7.704999923706055,-2.478264475146292,7.690000057220459,-0.11403788412351257 5526,2007-07-09,7.732500076293945,7.792500019073486,7.617499828338622,7.752500057220459,7853200.0,-0.006424634146565578,2.500007152564212,-0.4999999999999889,36.702081249277036,43.92677306108554,-0.010092918991856159,0.03778975214054903,0.41463622440922343,0.5606413568492918,27.236035813106785,0.17500019073486417,-0.0891251086997995,-0.031249904632568715,-0.14888564730221177,0.08638583803707434,-0.09006777596739024,0.02756796670225281,0.13710178493809977,56.79014962065013,14.804956624395366,0.05881787133482151,7,-0.008750200271606445,0.2499997615814209,0.5949997901916504,0.6324996948242188,-0.9375,0,-0.0979631638134344,1.4347732342623931,7.78249979019165,2.300018119915812,7.735000133514403,-18.50138292799237,7.704999923706055,-0.0979631638134344 5527,2007-07-10,7.557499885559082,7.769999980926514,7.545000076293945,7.7150001525878915,5276800.0,-0.022631773554244505,-1.465753925743997,7.875020861645611,28.51232764858031,42.601600358741436,0.15187677368995445,0.20519593207719744,0.5737464530457892,0.7255460561836209,26.704303143994103,0.22499990463256836,-0.08175026154224163,-0.19475009441375768,-0.3434719048718513,-0.04602828395566405,-0.2691109996428045,-0.12038918918471087,0.2969758536993581,4.545383611025844,-33.375685975793004,0.07436090522904673,7,0.1250002384185791,0.3150000572204599,0.7699999809265137,0.8299999237060547,-1.0299997329711905,1,-0.03572609791796788,2.500007152564212,7.732500076293945,1.4347732342623931,7.78249979019165,2.300018119915812,7.735000133514403,-0.03572609791796788 5528,2007-07-11,7.522500038146973,7.574999809265138,7.447500228881836,7.557499885559082,8062000.0,-0.004631140978114678,2.642861035422276,0.22222087665227455,23.360614730390964,39.907912285664004,0.1790557758183713,0.2411390894175378,0.5966353097556514,0.74950571302751,26.127321677361692,0.12749958038330167,-0.07815149121989595,-0.22249994277954066,-0.3999749642844517,-0.04502492127462965,-0.31123745353199617,-0.13376243202708515,0.3072176480743076,20.134180076780346,-14.566771872363837,0.0887375107524553,7,0.11125016212463379,0.2649998664855948,0.8037497997283936,0.8649997711181641,-0.8324999809265137,2,-0.002326344116625023,-1.465753925743997,7.557499885559082,2.500007152564212,7.732500076293945,1.4347732342623931,7.78249979019165,-0.002326344116625023 5529,2007-07-12,7.957499980926514,7.96999979019165,7.797500133514403,7.867499828338622,11734000.0,0.05782651253886795,2.0000000000000155,-2.5714441416893985,55.52884042262485,41.39551208828874,-0.24835648593428417,-0.1927152506363301,0.15215337860288614,0.305803163359851,25.021556351928194,0.44749975204467773,-0.06034798029172883,0.20550000667572021,0.0062738442710221776,0.40472616908041825,0.10588692547337164,0.3051130878780688,-0.5099997520446777,97.60768999809265,62.42705465774325,0.09961308120234881,7,-0.2487499713897705,-0.22749996185302646,0.3274998664855957,0.4074997901916504,-1.0749998092651358,3,-0.10744580849800223,2.642861035422276,7.522500038146973,-1.465753925743997,7.557499885559082,2.500007152564212,7.732500076293945,-0.10744580849800223 5530,2007-07-13,7.9650001525878915,7.96999979019165,7.835000038146973,7.957499980926514,4874800.0,0.0009425286433371038,14.429030763781029,0.08333509939389706,56.6586169998065,42.812866637496704,-0.2430029384286172,-0.19505492208384467,0.13385393881955832,0.290753195694875,24.080172934523112,0.13499975204467773,-0.045140074659109075,0.20337517261505234,-0.01745034156432279,0.42420068679442746,0.09296241552536433,0.31378792970474034,-0.5174999237060556,99.04313075570327,62.49426435539629,0.11041275708968765,7,-0.25625014305114835,-0.25625014305114835,0.2374997138977042,0.3462495803832999,-1.137500286102295,4,-0.110169496598861,2.0000000000000155,7.957499980926514,2.642861035422276,7.522500038146973,-1.465753925743997,7.557499885559082,-0.110169496598861 5531,2007-07-16,7.864999771118164,7.96750020980835,7.815000057220459,7.96750020980835,3472800.0,-0.012554975461894546,1.97559999813918,-13.66641235933464,55.84725721686211,43.25679992091902,-0.1309016454582359,-0.09438038382957536,0.22223454264284292,0.38278513428628713,23.409740052173408,0.15250015258789062,-0.04235373002130238,0.09987480640411395,-0.12535303807478382,0.3251026508830117,-0.012739115835334935,0.21248872864356283,-0.4070495510101315,79.90428569733729,38.18674786590554,0.11261392223944895,7,-0.1562497615814209,-0.1562497615814209,0.24625015258789062,0.3875000476837158,-1.0174999237060556,0,-0.10553082617420784,14.429030763781029,7.9650001525878915,2.0000000000000155,7.957499980926514,2.642861035422276,7.522500038146973,-0.10553082617420784 5532,2007-07-17,7.730000019073486,7.877500057220459,7.71999979019165,7.864999771118164,6645600.0,-0.01716462250137929,-1.0322587591791028,1.3170651147428114,51.655626071831726,44.763515035680925,0.011587328725859436,0.03223007645439324,0.3459016848278793,0.5097888009277725,22.985553337521026,0.1575002670288086,-0.03585191515950292,-0.028749942779541016,-0.25015397996909083,0.1926540944100088,-0.13945196137431548,0.08195207581523345,-0.26180880756378144,54.066990885786225,7.009121687399663,0.1107020185947747,7,-0.021250009536743164,-0.021250009536743164,0.38124990463256836,0.5224997997283936,-0.9625000953674316,1,-0.12095730148414796,1.97559999813918,7.864999771118164,14.429030763781029,7.9650001525878915,2.0000000000000155,7.957499980926514,-0.12095730148414796 5533,2007-07-18,7.690000057220459,7.7874999046325675,7.647500038146973,7.707499980926514,7376800.0,-0.00517463929551476,-1.7317057285609108,0.1296293025802236,47.661479015756704,44.959052587109426,0.05502194563481133,0.0655490264376608,0.371694547284914,0.5419579271379469,22.365563964379238,0.13999986648559481,-0.03032879095172003,-0.06237490177154559,-0.28399855490143544,0.15924875135834426,-0.17318672833649096,0.04843692479339978,-0.21177267413711487,13.178310620095782,-33.44617711067691,0.11081182656494508,7,0.01874995231628418,0.01874995231628418,0.41249990463256836,0.5537497997283936,-1.0500001907348624,2,-0.15117033757900278,-1.0322587591791028,7.730000019073486,1.97559999813918,7.864999771118164,14.429030763781029,7.9650001525878915,-0.15117033757900278 5534,2007-07-19,7.7750000953674325,7.792500019073486,7.6525001525878915,7.710000038146973,6348400.0,0.0110533208731467,1.7999999999999823,-3.7143051771117674,52.3206890279922,45.360836931458046,-0.02649347355707299,-0.026520732989780527,0.27527764934233456,0.4504599334574442,22.495558532957315,0.13999986648559481,-0.02838869737900218,0.02625012397766202,-0.1911538409904301,0.24365408894575413,-0.08245185850638403,0.13495210646170808,-0.28693726414192255,39.53493186028762,-8.286012550252302,0.10870198248404606,7,-0.06625008583068936,-0.06625008583068936,0.3024997711181632,0.44374966621398837,-0.7925000190734872,3,-0.13954984242295354,-1.7317057285609108,7.690000057220459,-1.0322587591791028,7.730000019073486,1.97559999813918,7.864999771118164,-0.13954984242295354 5535,2007-07-20,7.747499942779541,7.824999809265138,7.684999942779541,7.7849998474121085,8482800.0,-0.0035369970740292134,1.3829799322281309,-0.5769211018596417,51.99162045909932,47.0596746214383,-0.005006660513666716,-0.006854095270181659,0.28588970915517997,0.47510828837608443,22.05926831841827,0.1399998664855966,-0.019310029965863507,0.0034999847412109375,-0.209383725423697,0.21638369490611886,-0.10294187034124302,0.1099418398236649,-0.24979837237470814,31.24995343389625,-18.500813689736827,0.10644185508245378,7,-0.03874993324279785,-0.03874993324279785,0.3299999237060547,0.4712498188018799,-1.054999828338623,4,-0.11164889028806246,1.7999999999999823,7.7750000953674325,-1.7317057285609108,7.690000057220459,-1.0322587591791028,7.730000019073486,-0.11164889028806246 5536,2007-07-23,7.764999866485597,7.867499828338622,7.739999771118164,7.807499885559082,6184000.0,0.0022587833282097236,-1.7567517410960336,1.1333367241839738,53.124992549418245,49.79441516597584,-0.019457879982609505,-0.0308585757876374,0.255064200975359,0.4554281351308367,21.497011092730677,0.1275000572204581,-0.016243399295666094,0.024124908447266336,-0.18540637332661714,0.2336561902211498,-0.08064073243967584,0.12889054933420852,-0.25785233168502764,51.08687764981536,-1.3318839928279758,0.10476564088694192,7,-0.05624985694885343,-0.05624985694885343,0.27562499046325595,0.4537498950958243,-1.119999885559083,0,-0.12073406517961838,1.3829799322281309,7.747499942779541,1.7999999999999823,7.7750000953674325,-1.7317057285609108,7.690000057220459,-0.12073406517961838 5537,2007-07-24,7.585000038146973,7.804999828338622,7.547500133514403,7.692500114440918,12450400.0,-0.023180918407419204,-1.8219162333759817,2.529412424687865,45.60439905932066,52.265946758079146,0.18422645627030576,0.14412619146094663,0.416954248489926,0.6327377573576154,21.063215641939724,0.25749969482421875,-0.022941229306159272,-0.14799993038177472,-0.3688094419764436,0.07280958121289416,-0.2584046861791087,-0.03759517458444073,-0.06859545823858237,11.718731373531021,-40.0700151806724,0.11040475579733434,7,0.1737499237060547,0.12374997138977051,0.4374997615814209,0.6337497234344482,-0.804999828338623,1,-0.09723140237650374,-1.7567517410960336,7.764999866485597,1.3829799322281309,7.747499942779541,1.7999999999999823,7.7750000953674325,-0.09723140237650374 5538,2007-07-25,7.4625000953674325,7.605000019073486,7.40749979019165,7.585000038146973,8150800.0,-0.016150289012980323,1.4307734743402771,1.1395335426979567,40.651796539813304,50.612941882211196,0.3322611751200668,0.2619414981200494,0.5238191114095487,0.7530453108381918,20.611896246563898,0.19750022888183594,-0.022646690902726085,-0.25899987220764054,-0.5105131593783323,-0.007486585036948767,-0.3847565157929864,-0.13324322862229465,0.5074996948242179,11.95658709015353,-37.7299264934572,0.12575664358534594,7,0.22624969482421786,0.22624969482421786,0.53124976158142,0.7562496662139884,-0.6375002861022949,2,-0.09313235012121734,-1.8219162333759817,7.585000038146973,-1.7567517410960336,7.764999866485597,1.3829799322281309,7.747499942779541,-0.09313235012121734 5539,2007-07-26,7.307499885559082,7.40500020980835,7.237500190734862,7.4025001525878915,14611200.0,-0.020770547112565096,2.349987602281198,0.7755127461551465,34.824284751906106,48.18690496577782,0.43064999617916566,0.4033622505311669,0.6622696674953943,0.907164953809211,20.12096050960833,0.22499990463257014,-0.004466018206475297,-0.3922500848770145,-0.7041116469294391,-0.08038852282458908,-0.5481808659032268,-0.23631930385080224,0.6512499046325679,11.111069061954948,-33.722759594228414,0.15593078102621258,7,0.2950003147125244,0.2962501049041748,0.6612499952316284,0.9112498760223389,-0.34999990463256836,3,-0.09134451310667602,1.4307734743402771,7.4625000953674325,-1.8219162333759817,7.585000038146973,-1.7567517410960336,7.764999866485597,-0.09134451310667602 5540,2007-07-27,7.3125,7.4124999046325675,7.227499961853027,7.324999809265138,12668000.0,0.0006842442037937602,-1.0273979045279864,0.13157656979371388,36.184212177413535,46.00212218361687,0.36135998003876857,0.3860615397712177,0.635923463068016,0.9011048219505184,19.95938801411153,0.18499994277954013,0.021711805834094378,-0.3668749809265135,-0.7232377297062467,-0.010512232146779432,-0.5450563553163805,-0.18869360653664646,0.6173998062133785,13.281258731150977,-28.799247061579074,0.17818137438986692,7,0.24000000953674316,0.28624987602233887,0.6662498712539673,0.9062497615814209,-0.47749996185302734,4,-0.04512819469484508,2.349987602281198,7.307499885559082,1.4307734743402771,7.4625000953674325,-1.8219162333759817,7.585000038146973,-0.04512819469484508 5541,2007-07-30,7.442500114440918,7.4724998474121085,7.304999828338622,7.375,8066800.0,0.017777793427817823,1.627459926847366,-5.400091554130997,46.10170368215176,45.385019695874654,0.18453110214298185,0.24852297457019645,0.4831493419856052,0.7703507738829156,19.41726355603498,0.16750001907348633,-0.009816014261561534,-0.22399988174438512,-0.5955095913565742,0.1475098278678031,-0.40975473655047967,-0.03824502693829057,0.4452557011108391,37.22947225880503,-9.20245033469105,0.18575485480609424,7,0.10499978065490723,0.1562497615814209,0.5362497568130493,0.7762496471405029,-0.7175002098083505,0,-0.10077258830601177,-1.0273979045279864,7.3125,2.349987602281198,7.307499885559082,1.4307734743402771,7.4625000953674325,-0.10077258830601177 5542,2007-07-31,7.232500076293945,7.607500076293945,7.232500076293945,7.429999828338622,7754800.0,-0.028216329851242228,-2.7974731220439075,-2.9259172918520897,41.212125415642944,44.668424851417555,0.35373876954846484,0.4453228208015645,0.6623881228364414,0.9776495690459885,18.63818598148118,0.375,-0.052551843529741404,-0.4111249208450314,-0.8298776607427598,0.007627819052696161,-0.6205012907938956,-0.20174855089616717,0.6156403880358878,1.3158191934427381,-46.441477502361685,0.20937636994886397,7,0.3149998188018799,0.36624979972839355,0.746249794960022,0.9862496852874756,-0.440000057220459,1,-0.08123056884480206,1.627459926847366,7.442500114440918,-1.0273979045279864,7.3125,2.349987602281198,7.307499885559082,-0.08123056884480206 5543,2007-08-01,7.264999866485597,7.2874999046325675,7.15749979019165,7.247499942779541,11653200.0,0.004493576197555305,3.1600036621094647,-0.08860731988208714,22.244493727156907,41.326625373546975,0.2845346556413322,0.3986059104431403,0.5993540751464037,0.9411331247920485,18.13636835603792,0.13000011444091708,-0.09054604373875996,-0.35662512779235733,-0.8068510189321154,0.09360076334740075,-0.5817380733622368,-0.13151218222247785,0.5459021676956279,23.88889065495151,-16.837170912955784,0.22511294556987915,8,0.24749994277954013,0.2987499237060538,0.7168749570846549,0.9537498950958243,-0.6349997520446786,2,-0.06675838480253993,-2.7974731220439075,7.232500076293945,1.627459926847366,7.442500114440918,-1.0273979045279864,7.3125,-0.06675838480253993 5544,2007-08-02,7.317500114440918,7.369999885559082,7.232500076293945,7.267499923706055,6556400.0,0.00722646234276092,-1.291665673254973,2.857166212533915,24.95165223550771,38.32218445981458,0.1791531887250839,0.3301508927430179,0.5192014947347001,0.8834037742966299,17.220539381577364,0.13749980926513672,-0.1153154045297704,-0.28324987888336217,-0.7497629540185677,0.18326319625184428,-0.516506416450965,-0.04999334131575939,0.4411297402211405,35.555605005303484,2.1151221392429775,0.23325653756760303,8,0.19499969482421875,0.24624967575073242,0.6718747615814209,0.9012496471405029,-0.7750000953674316,3,-0.06730444789523715,3.1600036621094647,7.264999866485597,-2.7974731220439075,7.232500076293945,1.627459926847366,7.442500114440918,-0.06730444789523715 5545,2007-08-03,6.894999980926514,7.320000171661378,6.894999980926514,7.320000171661378,12863200.0,-0.057738315942163054,-1.0000000000000042,-8.499971389879665,19.969051354025467,34.63819099365981,0.5230090986142049,0.7196494566219735,0.9098591917491632,1.3023163630465024,17.414952850969183,0.42500019073486417,-0.14496551517416467,-0.6613750219345089,-1.215675136314582,-0.10707490755443505,-0.9385250791245454,-0.38422496474447243,0.8155394685779118,0.0,-26.424520062868318,0.27715005719003677,8,0.4549999237060547,0.5374999046325684,1.0774999856948853,1.3187499046325684,-0.19500017166137606,4,0.009064539546467243,-1.291665673254973,7.317500114440918,3.1600036621094647,7.264999866485597,-2.7974731220439075,7.232500076293945,0.009064539546467243 5546,2007-08-06,6.9749999046325675,6.989999771118164,6.824999809265138,6.949999809265138,15681200.0,0.011602599554366266,5.000017339587112,-0.05882372740633931,25.80128489239685,32.43784497511273,0.356670650003335,0.6113331376380016,0.8077194927489684,1.2205148770170267,17.33980036817502,0.16499996185302646,-0.1901762943882197,-0.543500089645387,-1.1483432737854793,0.06134309449470532,-0.8459216817154331,-0.24107849757534083,0.6539855980140672,19.169334719461204,-3.603334856132708,0.302421592070046,8,0.24125003814697354,0.4224998950958261,0.9787501096725473,1.2387499809265146,-0.4099998474121085,0,-0.020071665720398313,-1.0000000000000042,6.894999980926514,-1.291665673254973,7.317500114440918,3.1600036621094647,7.264999866485597,-0.020071665720398313 5547,2007-08-07,7.2874999046325675,7.289999961853027,6.922500133514403,6.940000057220459,10860800.0,0.04480286799609101,1.0851056346601857,13.899940872418888,39.01773391426352,32.256282461162755,-0.0027576769317061434,0.2925684125352488,0.48036487270888895,0.9076928468484065,16.299045580510825,0.36749982833862394,-0.23001844786280579,-0.21750009059906095,-0.830673478641212,0.3956732974430892,-0.5240867846201365,0.08908660342201458,0.2450073148082872,84.86239093992009,58.36137060774207,0.3065866940210752,8,-0.07124996185302646,0.10999989509582608,0.6375001668930063,0.9125003814697275,-0.6599998474121085,1,-0.07718696498951938,5.000017339587112,6.9749999046325675,-1.0000000000000042,6.894999980926514,-1.291665673254973,7.317500114440918,-0.07718696498951938 5548,2007-08-08,7.505000114440918,7.627500057220459,7.264999866485597,7.355000019073486,9252800.0,0.02984565525278282,-1.1969681863304023,0.43165514023821394,43.129773678354624,33.17911456410148,-0.23869678553149054,0.07767222611306401,0.2505535000603176,0.6908127479971391,14.416018765795524,0.3625001907348624,-0.2718487894794519,0.0008751153945922852,-0.6122430674597101,0.6139932982488947,-0.3056839760325589,0.3074342068217435,-0.6800003051757804,84.7352143389791,57.40919548708906,0.306559091427151,8,-0.2787501811981201,-0.10750031471252441,0.38749992847442627,0.695000171661377,-0.8499999046325684,2,-0.0949367201202913,1.0851056346601857,7.2874999046325675,5.000017339587112,6.9749999046325675,-1.0000000000000042,6.894999980926514,-0.0949367201202913 5549,2007-08-09,7.102499961853027,7.5999999046325675,7.005000114440918,7.5974998474121085,13401200.0,-0.05363093223854998,1.3799991607666064,-3.299997138978864,36.2179528326667,33.18286352579628,0.14713933091770848,0.43514369334377356,0.6324266064023121,1.0881259300821853,15.410615571740195,0.5949997901916495,-0.30171819623119855,-0.358875036239624,-0.9579609362170842,0.24021086373783707,-0.6584179862283541,-0.05933208625089392,-0.26145014762878294,34.57944758209462,7.42964464438591,0.29954294998873054,8,0.12374997138977051,0.2949998378753662,0.7793750762939453,1.0975003242492676,-0.559999942779541,3,-0.06652585004574008,-1.1969681863304023,7.505000114440918,1.0851056346601857,7.2874999046325675,5.000017339587112,6.9749999046325675,-0.06652585004574008 5550,2007-08-10,7.0875000953674325,7.355000019073486,6.914999961853027,7.042500019073486,7581600.0,-0.002111913631278828,-1.9333318498408953,-0.0909092660559316,35.50802983378124,32.0057886537551,0.1417757813618623,0.4016242398890588,0.6245879396692375,1.09444584158327,16.559856743220163,0.440000057220459,-0.3163293598565673,-0.32999989986419553,-0.901689441669876,0.2416896419414849,-0.6158446707670358,-0.04415512896135532,-0.23072127628326378,32.71030591842377,8.23360474632927,0.28584477090284005,8,0.13874983787536532,0.309999704360961,0.787500023841857,1.0762500762939444,-0.15750026702881037,4,-0.07689595329249754,1.3799991607666064,7.102499961853027,-1.1969681863304023,7.505000114440918,1.0851056346601857,7.2874999046325675,-0.07689595329249754 5551,2007-08-13,7.0349998474121085,7.460000038146973,6.982500076293945,7.135000228881836,8512400.0,-0.007407442292613142,-3.6585379469477757,-2.2222269317170107,37.55656235516885,31.599614980369093,0.14571695971168364,0.40976352416087014,0.6530881345820356,1.1377929052126037,17.511119910038573,0.47749996185302734,-0.3095969188526677,-0.3410001516342174,-0.8961753725269839,0.21417506925854912,-0.6185877620806002,-0.06341254118783457,-0.1628066035652136,16.842086946977595,-8.866369258833124,0.27758761044638325,8,0.19125008583068936,0.36249995231628507,0.8400002717971811,1.1187500953674325,-0.2199997901916495,0,-0.04761905407435141,-1.9333318498408953,7.0875000953674325,1.3799991607666064,7.102499961853027,-1.1969681863304023,7.505000114440918,-0.04761905407435141 5552,2007-08-14,6.795000076293945,7.047500133514403,6.78000020980835,7.0250000953674325,10920800.0,-0.034115106797969474,-1.0576936831854151,2.2999914169638824,35.660584664635564,33.090291751200056,0.3543999236017559,0.6072583228538644,0.867899656589433,1.3630793553573106,18.2010589187717,0.2674999237060538,-0.31368845871995976,-0.5342499256134037,-1.1205095051607712,0.05200965393396384,-0.827379715387087,-0.24112013583972036,0.8324999809265137,1.7698960691731893,-24.617344133106155,0.2931297897736837,8,0.408750057220459,0.5799999237060547,1.0581247806549072,1.3499996662139893,-0.17750024795532315,1,-0.03384842038131819,-3.6585379469477757,7.0349998474121085,-1.9333318498408953,7.0875000953674325,1.3799991607666064,7.102499961853027,-0.03384842038131819 5553,2007-08-15,6.5275001525878915,6.815000057220459,6.46999979019165,6.78000020980835,12304000.0,-0.03936717008132118,1.139538184705418,1.097826244700362,34.01640241295185,34.09748621536052,0.5657819364574523,0.8255263793213166,1.110693952980463,1.6136820611173652,18.83779866397446,0.3450002670288086,-0.3563244655192168,-0.7436248540878285,-1.4049899999019733,-0.08225970827368378,-1.074307426994901,-0.41294228118075615,1.083049907684325,5.088527130343717,-22.27139543659585,0.33068257290707237,8,0.5212497711181632,0.6924996376037589,1.2499998807907096,1.5812497138977042,0.10750007629394442,2,0.01531978587437055,-1.0576936831854151,6.795000076293945,-3.6585379469477757,7.0349998474121085,-1.9333318498408953,7.0875000953674325,0.01531978587437055 5554,2007-08-16,6.690000057220459,6.710000038146973,6.477499961853027,6.519999980926514,15250000.0,0.024894661177164767,1.2142860386646745,-0.6732674763139481,38.01732694760189,36.102850170202345,0.3407432624117819,0.608786008169508,0.9305089653194729,1.4344994758940324,19.5428762393723,0.2325000762939453,-0.37229321465819876,-0.5268749475479124,-1.1922000622495865,0.13845016715376168,-0.859537504898749,-0.1942123901970758,0.8749279922485345,22.222243629047757,-6.632737674801941,0.33266255735083683,8,0.3587498664855957,0.5299997329711914,1.0206249952316284,1.369999885559082,-0.19500017166137695,3,-0.00523166623508986,1.139538184705418,6.5275001525878915,-1.0576936831854151,6.795000076293945,-3.6585379469477757,7.0349998474121085,-0.00523166623508986 5555,2007-08-17,6.882500171661378,6.897500038146973,6.619999885559082,6.867499828338622,12838400.0,0.028774306845207764,11.333319204848896,0.08823727406344659,39.47368656923774,37.62200591207355,0.16347469584747376,0.36697457426447055,0.7242914592409919,1.2259872698841283,20.248413090612026,0.2775001525878906,-0.3631054212539997,-0.2911248445510859,-0.92282357990472,0.3405738908025482,-0.6069742122279029,0.024724523125731146,0.6386307474365216,41.66669476312527,13.29803229219079,0.31584936767681704,8,0.16624975204467685,0.33749961853027255,0.8368748426437369,1.1774997711181632,-0.4675002098083505,4,-0.04940067477046184,1.2142860386646745,6.690000057220459,1.139538184705418,6.5275001525878915,-1.0576936831854151,6.795000076293945,-0.04940067477046184 5556,2007-08-20,6.827499866485597,7.005000114440918,6.71750020980835,6.857500076293945,17512400.0,-0.007991326379074293,-1.3000036239693145,-1.9999682115834028,41.91616538498073,37.94405385326435,0.218309362628073,0.36695239581043104,0.7627987647538914,1.2654112107076108,21.144355401024402,0.28749990463256836,-0.3639138692814159,-0.29925014972686714,-0.8835335581427648,0.2850332586890305,-0.591391853934816,-0.007108445518918316,0.651585807456053,61.90473831357478,28.870091812399757,0.2921417042079487,8,0.2212500572204581,0.3912501335144034,0.8812501430511466,1.2325000762939444,-0.4024996757507342,0,0.015012810524709153,11.333319204848896,6.882500171661378,1.2142860386646745,6.690000057220459,1.139538184705418,6.5275001525878915,0.015012810524709153 5557,2007-08-21,6.8474998474121085,6.9025001525878915,6.692500114440918,6.8474998474121085,9290800.0,0.0029293271794388342,2.8181613261200202,-0.0,41.62487686891884,37.77684309666038,0.1445306508570008,0.3044786013775491,0.727810037969336,1.2309905783510162,21.07539761022795,0.21000003814697354,-0.3126372360363039,-0.24237515926361208,-0.7972352135055223,0.3124848949782981,-0.5198051863845672,0.03505486785734302,0.5912223911795413,70.5607155939915,34.866818661093355,0.27743002712095516,8,0.1875000000000009,0.3262500762939462,0.8612501621246347,1.2125000953674325,-0.4375,1,-0.00474622722393081,-1.3000036239693145,6.827499866485597,11.333319204848896,6.882500171661378,1.2142860386646745,6.690000057220459,-0.00474622722393081 5558,2007-08-22,6.767499923706055,6.90749979019165,6.690000057220459,6.75,9367200.0,-0.011683085138919469,-2.163636868059842,100.0,39.08729978519624,38.095659424719216,0.1217141132957229,0.34756080683284374,0.7954511210869839,1.295040129220169,20.36969097557077,0.2174997329711914,-0.28086138448135767,-0.2876250743865967,-0.8311624075323323,0.2559122587591389,-0.5593937409594645,-0.01585640781372888,0.6324734169495949,54.976280183105416,18.46907750729524,0.27176866657286763,8,0.19749999046325684,0.40124988555908203,0.9412500858306885,1.2925000190734863,-0.3575000762939462,2,-0.02216477237657488,2.8181613261200202,6.8474998474121085,-1.3000036239693145,6.827499866485597,11.333319204848896,6.882500171661378,-0.02216477237657488 5559,2007-08-23,6.639999866485597,6.815000057220459,6.625,6.71750020980835,7687200.0,-0.018840052997094903,-2.5348822767516546,-4.428610354223382,44.26966133209207,39.06917403564263,0.19747592834119487,0.44532125218449625,0.9040202721549138,1.406005825939256,19.050160562993828,0.19000005722045898,-0.29872055123104335,-0.3817501306533808,-0.9417621477763305,0.17826188646956886,-0.6617561392148552,-0.10174412209190642,0.7227745321514929,5.194797152355186,-34.44607663315404,0.28000600856147473,8,0.32500004768371493,0.5287499427795401,1.0687501430511466,1.4200000762939444,-0.11499977111816406,3,-0.0007529574855860144,-2.163636868059842,6.767499923706055,2.8181613261200202,6.8474998474121085,-1.3000036239693145,6.827499866485597,-0.0007529574855860144 5560,2007-08-24,6.982500076293945,6.989999771118164,6.622499942779541,6.637499809265138,9475200.0,0.051581357936024474,1.0416676600783603,-4.451596628314812,50.150757178865376,40.46852901605335,-0.18046241408763475,0.0809826868833099,0.5476294331895639,1.0481563322077427,17.37692252487272,0.36749982833862305,-0.33739609036463847,-0.02274992465972936,-0.5658838960013775,0.5203840466819187,-0.2943169103305534,0.2488170610110947,0.3445633380053268,94.11763972569098,49.743844990680174,0.27156698567082405,8,-0.22375011444091797,0.1862497329711914,0.7262499332427979,1.0774998664855957,-0.2625002861022949,4,-0.06981742719773953,-2.5348822767516546,6.639999866485597,-2.163636868059842,6.767499923706055,2.8181613261200202,6.8474998474121085,-0.06981742719773953 5561,2007-08-27,6.692500114440918,6.987500190734862,6.6875,6.927499771118164,8512400.0,-0.04153239651763074,-1.4489822927898224,-0.681157897937579,37.931041820252354,40.72080203334412,0.062407571906428316,0.3287697876882074,0.8193571918549409,1.3210845942874876,16.05370116697754,0.3000001907348624,-0.3334198494300695,-0.27524988651275617,-0.7943024152792173,0.24380264225370496,-0.5347761508959863,-0.01572362212952605,0.6002807548940492,19.047674655476882,-19.369954398316757,0.25952626438323056,8,0.04499983787536621,0.47624969482421875,1.0162498950958252,1.367499828338623,0.05499982833862305,0,-0.04146434782856523,1.0416676600783603,6.982500076293945,-2.5348822767516546,6.639999866485597,-2.163636868059842,6.767499923706055,-0.04146434782856523 5562,2007-08-28,6.644999980926514,6.7224998474121085,6.602499961853027,6.6624999046325675,7672800.0,-0.007097517026844691,-1.3414620530522068,0.07446786924496913,31.263618164686378,40.41493711687017,0.09654535307909917,0.34783271495748913,0.8456415631643184,1.3511433393725127,15.68178681071484,0.11999988555908114,-0.32950483907377937,-0.29337501525878906,-0.8158269090143389,0.22907687849676073,-0.554600962136564,-0.03214906838101417,0.6148696452427211,10.967752256209963,-20.699111256328596,0.2612259468777751,8,0.09625005722045898,0.49249982833862305,1.0637500286102295,1.4149999618530273,0.03000020980834872,1,-0.03310756822018479,-1.4489822927898224,6.692500114440918,1.0416676600783603,6.982500076293945,-2.5348822767516546,6.639999866485597,-0.03310756822018479 5563,2007-08-29,6.78000020980835,6.802499771118164,6.574999809265138,6.675000190734862,9871600.0,0.020316061590569534,2.033350181675985,-6.0000272479567585,42.04686431746924,40.86266349129988,0.0012615741806563108,0.18407198816476722,0.6918463790885028,1.1995491860989738,14.848919406451206,0.22749996185302646,-0.32825387016723884,-0.13412480354309064,-0.6374147053176236,0.3691650982314423,-0.3857697544303571,0.11752014734417582,0.4482746229217822,49.39769141853886,17.3515888464049,0.25164495088726657,8,0.009999752044677734,0.2687497138977051,0.9537497758865356,1.2799997329711914,0.09749984741210938,2,-0.05457232314845306,-1.3414620530522068,6.644999980926514,-1.4489822927898224,6.692500114440918,1.0416676600783603,6.982500076293945,-0.05457232314845306 5564,2007-08-30,6.824999809265138,6.945000171661378,6.690000057220459,6.735000133514403,7315200.0,0.006637108859036456,-1.8333373069801178,0.8571396133532642,43.62089332036428,41.32346424142506,-0.025227392574044494,0.10570313740291137,0.6272200834293331,1.1382484542417606,14.420515880617964,0.25500011444091886,-0.3010735984491486,-0.0645001888275134,-0.531581258569469,0.4025808809144422,-0.29804072369849166,0.16904034604346485,0.37294402176345454,60.240969392796785,27.11071254599174,0.23354053487097795,8,-0.03499984741211026,0.22375011444091708,0.8637499809265128,1.2149999141693106,0.05250024795532138,3,-0.060805856915871925,2.033350181675985,6.78000020980835,-1.3414620530522068,6.644999980926514,-1.4489822927898224,6.692500114440918,-0.060805856915871925 5565,2007-08-31,6.957499980926514,7.0,6.769999980926514,6.892499923706055,6798000.0,0.019413945108321284,2.0666649712467375,0.722225460017046,48.187137868717784,42.02023896184028,-0.16312430070280648,-0.023056743923747014,0.47638939710033057,0.9921278710597621,12.753389428468099,0.23000001907348633,-0.2409540976377027,0.06487498283386195,-0.40319628535256946,0.5329462510202934,-0.16916065125935376,0.29891061692707765,0.21132608846860101,89.99999999999999,52.545279461222435,0.2340356340932157,8,-0.1700000762939453,0.09124994277954102,0.645625114440918,0.997499942779541,-0.18249988555908114,4,-0.062163117031225124,-1.8333373069801178,6.824999809265138,2.033350181675985,6.78000020980835,-1.3414620530522068,6.644999980926514,-0.062163117031225124 5566,2007-09-04,6.835000038146973,6.942500114440918,6.804999828338622,6.932499885559082,13907200.0,-0.01760689085380751,1.340424323095918,-1.4999963320250889,50.990097841297306,43.060819069882335,-0.04408453522004496,0.09319514875800117,0.5792410095553304,1.0993983447097069,10.775415901039457,0.1525001525878915,-0.20224350149149828,-0.050624966621398926,-0.5176955451116632,0.4164456118688653,-0.2841602558665315,0.18291032262373363,0.30587298008000374,61.176496987512394,18.414428184619553,0.2335352892451323,9,-0.0475001335144043,0.21374988555908203,0.7406249046325684,1.114999771118164,0.08750009536743075,1,-0.016825200777394578,2.0666649712467375,6.957499980926514,-1.8333373069801178,6.824999809265138,2.033350181675985,6.78000020980835,-0.016825200777394578 5567,2007-09-05,6.7249999046325675,6.78000020980835,6.614999771118164,6.78000020980835,10393600.0,-0.016093655142718544,4.999982660563185,0.564106576939639,55.3020048659134,44.8624529677398,0.05220110214061968,0.16748028954082006,0.670649720098635,1.1949714720690912,10.343653031315833,0.2200002670288086,-0.18327185867976592,-0.13250010013580393,-0.56407312750774,0.2990729272361321,-0.34828661382177195,0.08328641355016408,0.3890381844729962,35.29412424687778,-11.728045312231764,0.2157865136859679,9,0.06250000000000089,0.3237500190734872,0.8481249809265146,1.2249999046325692,0.48750019073486506,2,0.0033457306269215614,1.340424323095918,6.835000038146973,2.0666649712467375,6.957499980926514,-1.8333373069801178,6.824999809265138,0.0033457306269215614 5568,2007-09-06,6.792500019073486,6.925000190734862,6.637499809265138,6.8125,6406400.0,0.01003719188076424,1.3469384180318162,0.36363399916770117,52.899573153393376,45.8213320589955,-0.012717156800547968,0.04623505693237462,0.5865711118778352,1.1086599230093803,10.70864518087814,0.2875003814697248,-0.16795404487637366,-0.029374980926514027,-0.3352123498544479,0.27646238800141987,-0.18229366539048097,0.12354370353745292,0.29577653807552107,46.10393309916721,-3.887741680739623,0.15291868446396673,9,-0.005000114440917969,0.25624990463256836,0.7806248664855957,1.1574997901916504,0.45749998092651367,3,-0.01729846566193327,4.999982660563185,6.7249999046325675,1.340424323095918,6.835000038146973,2.0666649712467375,6.957499980926514,-0.01729846566193327 5569,2007-09-07,6.630000114440918,6.804999828338622,6.619999885559082,6.732500076293945,6122800.0,-0.02392343086879134,-2.0203968828580403,5.125002980235081,42.733814094779504,44.99722727187485,0.16563321452208335,0.18079069957686578,0.7286505601813591,1.250773387579244,10.66020841045479,0.18499994277954013,-0.15729180401451348,-0.16824989318847638,-0.4552309687826712,0.11873118240571845,-0.3117404309855738,-0.024759355391378968,0.43354537202979504,3.8961907545664873,-45.200880538232205,0.14349053779709742,9,0.1574997901916504,0.4187498092651367,0.9081246852874756,1.2849996089935303,0.40000009536743164,4,0.037330307467183355,1.3469384180318162,6.792500019073486,4.999982660563185,6.7249999046325675,1.340424323095918,6.835000038146973,0.037330307467183355 5570,2007-09-10,6.542500019073486,6.7125000953674325,6.510000228881836,6.677499771118164,5577600.0,-0.0131976008834217,-1.0250054240407882,1.3170712418239843,41.949158934902286,45.44368472905818,0.20579743603037404,0.237546400172981,0.7950177693479965,1.3190474117797244,10.397213730133556,0.2024998664855966,-0.13455136212332253,-0.22849998474121058,-0.5030684858443388,0.046068516361917666,-0.36578423529277426,-0.0912157341896469,0.4973036395460646,7.514404344786983,-38.311770116564986,0.1372842505515641,9,0.21250009536743164,0.5062499046325684,0.9956247806549072,1.372499704360962,0.36999988555908114,0,0.051203674003873045,-2.0203968828580403,6.630000114440918,1.3469384180318162,6.792500019073486,4.999982660563185,6.7249999046325675,0.051203674003873045 5571,2007-09-11,6.699999809265138,6.71750020980835,6.565000057220459,6.59250020980835,6283600.0,0.024073334311423666,1.1403470026267797,-0.7962947918690351,46.13368237225146,47.09591408545429,0.055287416077335116,0.05656241153313779,0.6184242977513703,1.1424833693769418,10.523685189497977,0.17500019073486328,-0.11577642618029316,-0.054250192642211204,-0.3004106890536695,0.19191030376924711,-0.17733044084793992,0.06883005556351751,0.31701169461729695,45.78303562605883,2.958150725755715,0.12308024820572903,9,0.05500030517578036,0.3487501144409171,0.6912500858306876,1.0812499523162824,0.2200002670288077,1,0.011194072871252958,-1.0250054240407882,6.542500019073486,-2.0203968828580403,6.630000114440918,1.3469384180318162,6.792500019073486,0.011194072871252958 5572,2007-09-12,6.565000057220459,6.677499771118164,6.547500133514403,6.6599998474121085,5691600.0,-0.020149217296692057,1.0000000000000138,-0.8837222712614563,44.84076798356328,47.40634782613141,0.19863430597368925,0.1828209772088929,0.7326903603464281,1.2569612827589918,10.040889859135671,0.1524996757507342,-0.14296842478818395,-0.1777499437332155,-0.43703486120395496,0.08153497373752394,-0.3073924024685848,-0.04810748499784623,0.4301309781143443,13.252971902224273,-26.87675276301259,0.1296424587353697,9,0.19000005722045898,0.4837498664855957,0.7418748140335083,1.143749713897705,0.23000001907348633,2,0.05445545669123808,1.1403470026267797,6.699999809265138,-1.0250054240407882,6.542500019073486,-2.0203968828580403,6.630000114440918,0.05445545669123808 5573,2007-09-13,6.627500057220459,6.71750020980835,6.5349998474121085,6.627500057220459,5256000.0,0.009520182704531699,1.0277783664646392,-0.0,49.6706242684099,48.078540153692025,0.1254160928336594,0.1351247609923103,0.6492718780834394,1.1747332221278501,8.629130468070095,0.18250036239624112,-0.11053046848733405,-0.12024993896484393,-0.36553655039373645,0.1250366724640486,-0.24289324467929063,0.0023933667496027766,0.34662572830861826,39.83050436508654,-4.523347486660612,0.12264330571444636,9,0.12750005722045898,0.4212498664855957,0.6793748140335083,1.023749828338623,-0.0925002098083505,3,0.08826858288890294,1.0000000000000138,6.565000057220459,1.1403470026267797,6.699999809265138,-1.0250054240407882,6.542500019073486,0.08826858288890294 5574,2007-09-14,6.65500020980835,6.699999809265138,6.505000114440918,6.559999942779541,4544400.0,0.004149400580982343,1.1081108946006306,100.0,39.65245275093615,47.130241807271844,0.07964060213058044,0.11053526483939002,0.5997743592223603,1.1289815211789165,7.188729193307089,0.19499969482421964,-0.05546458268367349,-0.09099979400634783,-0.3385105364638532,0.15651094845115754,-0.21475516523510052,0.03275557722240485,0.2989605359072307,70.58824849375624,31.185434208886335,0.12375537122875256,9,0.06874990463256836,0.37999963760375977,0.6568746566772461,0.9312496185302752,0.09499979019165039,4,0.08940642696219925,1.0277783664646392,6.627500057220459,1.0000000000000138,6.565000057220459,1.1403470026267797,6.699999809265138,0.08940642696219925 5575,2007-09-17,6.542500019073486,6.6525001525878915,6.53000020980835,6.625,7310800.0,-0.016904611147728787,-1.2790771946789377,-0.8684184108818953,44.66191911146076,46.42711083729001,0.14201691638336555,0.20686346768925468,0.6869850934141422,1.2224705246789824,6.424978478222456,0.125,-0.04530481854111734,-0.18649997711181676,-0.44113796122626603,0.0681380070026325,-0.3138189691690414,-0.05918098505459213,0.39210228842113715,17.64700602497504,-23.325524681575832,0.1273189920572245,9,0.1725001335144043,0.4224998950958252,0.7693748474121094,1.0437498092651385,0.017499923706054688,0,0.07451282985305974,1.1081108946006306,6.65500020980835,1.0277783664646392,6.627500057220459,1.0000000000000138,6.565000057220459,0.07451282985305974 5576,2007-09-18,6.929999828338622,6.945000171661378,6.572500228881836,6.59499979019165,7463200.0,0.059228094480007654,1.0410915238117582,-4.0606074617807595,58.16618527515824,46.74535310498388,-0.2576887456139225,-0.18188912310198457,0.2797890822665954,0.8190975997044969,6.255717263340338,0.4025001525878915,-0.03291028623257297,0.1958748340606684,-0.07094494939206442,0.46269461751340124,0.06246494233430244,0.3292847257870344,-0.46000003814697177,96.5908315063605,49.682147655072534,0.13340989172636636,9,-0.2049996852874747,0.035000085830689365,0.38187503814697354,0.6562500000000027,-0.2999997138977042,1,-0.002525241578577364,-1.2790771946789377,6.542500019073486,1.1081108946006306,6.65500020980835,1.0277783664646392,6.627500057220459,-0.002525241578577364 5577,2007-09-19,6.815000057220459,6.997499942779541,6.769999980926514,6.952499866485597,5128800.0,-0.016594483977892538,1.0,-0.410447145097976,51.01448866730467,46.53589927319624,-0.14369047107255106,-0.07320210465314059,0.37899189344022943,0.9178334890749582,6.073261626974682,0.22749996185302734,-0.045487115687267377,0.08250005245208758,-0.18179638863473624,0.3467964935389114,-0.04964816809132433,0.2146482729954995,-0.33550025939941364,62.944172757436476,15.674916290170884,0.13214822054341185,9,-0.06375002861022949,-0.05625009536743164,0.4968748092651367,0.7712497711181658,-0.26999998092651367,2,0.015407192691398341,1.0410915238117582,6.929999828338622,-1.2790771946789377,6.542500019073486,1.1081108946006306,6.65500020980835,0.015407192691398341 5578,2007-09-20,6.617499828338622,6.822500228881836,6.585000038146973,6.809999942779541,6717600.0,-0.028980224097369778,1.1839029052993433,1.40000277432913,44.474035296869495,46.72925718453958,0.02947504572796067,0.11856309652375341,0.5592028156882796,1.0999916589488583,5.586012387814446,0.23750019073486328,-0.06282943372030658,-0.10750017166137749,-0.376092971065483,0.16109262774272803,-0.24179657136343025,0.026796228040675274,-0.11728002471923737,22.842589463879754,-21.844573319357103,0.13429639970205268,9,0.13375020027160733,0.12000012397766202,0.67187523841858,0.9462502002716082,-0.01249980926513583,3,0.026822856450286592,1.0,6.815000057220459,1.0410915238117582,6.929999828338622,-1.2790771946789377,6.542500019073486,0.026822856450286592 5579,2007-09-21,6.635000228881836,6.7125000953674325,6.489999771118164,6.497499942779541,12703200.0,0.002644563807658873,-1.9180249955443385,-0.7142867758891427,40.851072349103745,46.60724756389529,0.014257867278436365,0.106109204906212,0.5102365028116909,1.0660174386213228,4.79792857216296,0.22250032424926847,-0.08281652989988597,-0.08974978923797572,-0.35868477366075524,0.1791851951848038,-0.22421728144936548,0.04471770297341404,0.3624997138977051,28.571509106881955,-9.954936957259676,0.13446749221138984,9,0.1087496280670166,0.10624980926513672,0.4993746280670166,0.6999995708465585,0.039999961853026456,4,-0.015071647026390522,1.1839029052993433,6.617499828338622,1.0,6.815000057220459,1.0410915238117582,6.929999828338622,-0.015071647026390522 5580,2007-09-24,6.494999885559082,6.625,6.494999885559082,6.625,5342000.0,-0.021100277090170927,1.0,-0.9454534105056545,40.44943760025634,45.975664811451395,0.16406491597245676,0.21893980235732258,0.6162535686890509,1.1879638473529184,4.674042643183631,0.1400003433227539,-0.10713740006307848,-0.20537512302398664,-0.46412345915710773,0.053373213109134454,-0.33474929109054674,-0.07600095495742654,0.4923500537872316,0.985243891553643,-33.24368818693059,0.1293741680665604,9,0.2487499713897705,0.252500057220459,0.6393749713897705,0.8037497997283927,0.21000003814697266,0,0.039260988288526866,-1.9180249955443385,6.635000228881836,1.1839029052993433,6.617499828338622,1.0,6.815000057220459,0.039260988288526866 5581,2007-09-25,6.414999961853027,6.46750020980835,6.34499979019165,6.4625000953674325,7368400.0,-0.012317155522038714,3.260857306343138,0.3653853207644128,41.14286119110624,45.56478627895617,0.22281782411866935,0.2920581346374558,0.6638637516904522,1.249540777588896,4.7680854292589805,0.15000009536743164,-0.100503074402015,-0.2715000391006468,-0.560069074350718,0.017068996149424365,-0.4157845567256828,-0.12721552147561077,0.5624029741287231,10.727993148162222,-22.400965695141032,0.14428451762503566,9,0.25624990463256836,0.25999999046325684,0.7193748950958252,0.8262498378753671,0.3400001525878906,1,0.022603270738699832,1.0,6.494999885559082,-1.9180249955443385,6.635000228881836,1.1839029052993433,6.617499828338622,0.022603270738699832 5582,2007-09-26,6.425000190734862,6.5,6.375,6.425000190734862,3191600.0,0.0015588821420580157,-1.49999046329326,-0.0,39.14328803687124,44.39508225322965,0.21330106319673803,0.27903739040208375,0.6252742907036852,1.2220265301785842,4.506140218626418,0.125,-0.08477535440313311,-0.25049982070922905,-0.5616208234675923,0.06062118204913425,-0.40606032208841025,-0.09493931933004784,0.5271066194152842,16.753995192686784,-14.125082031684023,0.15556050137918145,9,0.2462496757507333,0.2474997043609628,0.708749771118165,0.794999599456788,-0.02250003814697088,2,0.03190660196425754,3.260857306343138,6.414999961853027,1.0,6.494999885559082,-1.9180249955443385,6.635000228881836,0.03190660196425754 5583,2007-09-27,6.4099998474121085,6.477499961853027,6.382500171661378,6.440000057220459,3724000.0,-0.0023346837163343848,-1.2353007175034059,-100.0,42.880255004317746,44.75372694804983,0.2170271875565133,0.27921233078608054,0.6122111642017094,1.2181700537943856,4.56403952043215,0.0949997901916495,-0.08994536015405519,-0.24700014591217112,-0.5754758453840099,0.08147555355966762,-0.41123799564809005,-0.08276229617625219,0.5178226819396983,17.68707571259495,-15.919213347608686,0.1642378497359193,9,0.2612500190734872,0.2625000476837167,0.6943750381469735,0.8099999427795419,0.0450000762939462,3,0.021060878642039205,-1.49999046329326,6.425000190734862,3.260857306343138,6.414999961853027,1.0,6.494999885559082,0.021060878642039205 5584,2007-09-28,6.4099998474121085,6.489999771118164,6.375,6.420000076293945,6649200.0,0.0,-1.874997019764919,0.33333863148694653,45.454542480356416,44.84179621126046,0.1996102652307279,0.25985010443971834,0.5808288618990485,1.2001596538962955,4.829855852425598,0.11499977111816406,-0.08212432821905225,-0.22625014781951958,-0.5623833419520574,0.10988304631301826,-0.3943167448857885,-0.05818355075325066,0.4945097723732923,23.214288755336423,-13.126827330140262,0.16806659706626872,9,0.2612500190734872,0.2625000476837167,0.6568750143051156,0.8099999427795419,-0.0625,4,0.030421244353087573,-1.2353007175034059,6.4099998474121085,-1.49999046329326,6.425000190734862,3.260857306343138,6.414999961853027,0.030421244353087573 5585,2007-10-01,6.5250000953674325,6.539999961853027,6.355000019073486,6.40749979019165,6352800.0,0.01794075673835671,1.5084731516503411,-11.749761586876787,43.816270611392255,43.2473612486198,0.09148748594848755,0.1167737595007301,0.4360221372281812,1.0651998891210601,4.8073973389512945,0.18499994277954102,-0.08816598024079347,-0.08962490558624214,-0.3927675398274051,0.2135177286549208,-0.24119622270682317,0.061946411534338885,0.35712913123421863,92.30776754820376,54.7997292174272,0.15157131712058133,10,0.14624977111816317,0.14749979972839267,0.5418747663497916,0.6949996948242179,-0.06500005722045987,0,0.02298852002683116,-1.874997019764919,6.4099998474121085,-1.2353007175034059,6.4099998474121085,-1.49999046329326,6.425000190734862,0.02298852002683116 5586,2007-10-02,6.71999979019165,6.730000019073486,6.5,6.502500057220459,4980000.0,0.029885010264239176,-1.0674173195946988,1.8510567495617027,55.25422348028094,43.71844289450605,-0.1524668955012265,-0.0920001037247058,0.2123031730385625,0.8530081766810351,4.921608952445766,0.23000001907348633,-0.0720870000922762,0.11112480163574201,-0.17847777745905624,0.40072738073054026,-0.03367648791165667,0.2559260911831407,0.14064425895360078,97.33327229817709,54.412552645983354,0.14480128954739896,10,-0.13624978065490723,-0.047499895095825195,0.24375009536743164,0.5,-0.359999656677247,1,-0.002232123058618085,1.5084731516503411,6.5250000953674325,-1.874997019764919,6.4099998474121085,-1.2353007175034059,6.4099998474121085,-0.002232123058618085 5587,2007-10-03,6.747499942779541,6.922500133514403,6.704999923706055,6.704999923706055,6638800.0,0.004092284739060537,-9.235299397502455,0.19540262644421547,54.16665838825233,44.7954010157708,-0.2129419921040343,-0.12409035875602381,0.16161399640420981,0.8071038486560047,5.295730030674517,0.21750020980834872,-0.05690889635891505,0.13749995231628453,-0.15416944410841893,0.429169348740988,-0.008334745896067197,0.28333465052863627,-0.4025001525878906,69.16296820358055,24.783464204908583,0.14583469821235154,10,-0.11374998092651367,-0.07500004768371582,0.20562493801116943,0.4724998474121094,-0.36999988555908203,2,0.0011115482363808216,-1.0674173195946988,6.71999979019165,1.5084731516503411,6.5250000953674325,-1.874997019764919,6.4099998474121085,0.0011115482363808216 5588,2007-10-04,6.675000190734862,6.8125,6.647500038146973,6.744999885559082,4088000.0,-0.010744683610151018,-1.6399993896484375,-1.6470509037462764,50.67339953819075,45.886770703447134,-0.1468733595526457,-0.06413287143760904,0.21355330699724018,0.8627066574786495,5.798318555164878,0.16499996185302734,-0.10065817723288006,0.07087519168853706,-0.20984413993937512,0.35159452331644925,-0.06948447412541903,0.21123485750249316,-0.3184503936767573,56.38768407591071,14.690415731249509,0.1403596658139561,10,-0.04125022888183505,-0.0025002956390371978,0.2643747329711923,0.544999599456788,-0.41499996185302646,3,-0.04082397458583009,-9.235299397502455,6.747499942779541,-1.0674173195946988,6.71999979019165,1.5084731516503411,6.5250000953674325,-0.04082397458583009 5589,2007-10-05,6.877500057220459,6.992499828338622,6.65749979019165,6.690000057220459,7726000.0,0.030337057782660937,-1.6534600364095018,-2.678583106266996,60.63491669431816,48.12960171389845,-0.3479475569154138,-0.26049570310565784,-0.0025809620283272494,0.6449145924516193,6.6351224627862955,0.33500003814697177,-0.11823184251808705,0.2610000610351566,-0.04518786533546759,0.5671879874057808,0.1079060978498445,0.4140940242204687,-0.5096312534332279,81.96081481957984,35.68377446361737,0.1530939631853121,10,-0.20875024795532227,-0.2050001621246338,0.04187488555908203,0.3424997329711914,-0.3850002288818368,4,-0.061432225372478944,-1.6399993896484375,6.675000190734862,-9.235299397502455,6.747499942779541,-1.0674173195946988,6.71999979019165,-0.061432225372478944 5590,2007-10-08,6.877500057220459,6.90500020980835,6.820000171661378,6.90500020980835,6564800.0,0.0,5.181786655569362,-0.14666748046875,47.78948509659212,48.868115481174655,-0.3218276033033476,-0.24676319787446754,-0.016657669707705658,0.6272317381872625,7.296121156423453,0.08500003814697177,-0.10644021180752627,0.24425005912780762,-0.0809547358396907,0.5694548540953059,0.0816476616440589,0.40685245661155633,-0.4846460124511722,76.64978452762136,35.21952865055809,0.16260239748374902,10,-0.2037501335144043,-0.2050001621246338,0.04187488555908203,0.3424997329711914,-0.09749984741210938,0,-0.0770629160885169,-1.6534600364095018,6.877500057220459,-1.6399993896484375,6.675000190734862,-9.235299397502455,6.747499942779541,-0.0770629160885169 5591,2007-10-09,6.7750000953674325,6.917500019073486,6.71750020980835,6.869999885559082,5558800.0,-0.01490366572158952,1.1052605161384232,3.4545186572339808,48.29787562151102,49.88529187946797,-0.1820341898575606,-0.1458332543689984,0.06609336130326415,0.7100358493887455,7.81632256859464,0.19999980926513672,-0.09058295395255467,0.1380000829696666,-0.19213786405818212,0.4681380299975153,-0.027068890544257762,0.30306905648359095,-0.3581602192553728,36.956560799539275,-1.6799423667858377,0.16506897351392438,10,-0.10125017166137784,-0.10375022888183683,0.143124818801879,0.44499969482421786,-0.22499990463257014,1,-0.04649447273600016,5.181786655569362,6.877500057220459,-1.6534600364095018,6.877500057220459,-1.6399993896484375,6.675000190734862,-0.04649447273600016 5592,2007-10-10,6.922500133514403,6.942500114440918,6.755000114440918,6.755000114440918,5704000.0,0.02177122303626655,-1.2388057152129541,-1.7631619894694117,63.55555762773503,52.18254772651433,-0.28110348066016044,-0.279507531522488,-0.09307885986741038,0.5409828797630558,8.32591718185065,0.1875,-0.05793059786599564,0.2676251173019404,-0.08410551070056727,0.619355745304448,0.091759803300687,0.44349043130319377,-0.48263385931328084,79.71022104525528,37.46170914178097,0.1758653140012538,10,-0.24875020980834872,-0.2512502670288077,-0.004375219345091885,0.297499656677247,-0.47499990463256747,2,-0.08125676983041541,1.1052605161384232,6.7750000953674325,5.181786655569362,6.877500057220459,-1.6534600364095018,6.877500057220459,-0.08125676983041541 5593,2007-10-11,7.2125000953674325,7.360000133514403,7.0275001525878915,7.0275001525878915,13888400.0,0.041892373601992716,-2.5945955002023147,1.1044771445570882,70.66188385240609,54.98336343451985,-0.49762850429082395,-0.5517206278107478,-0.3926695606511439,0.2311370251575875,9.536231870742565,0.4375,-0.010449454847251793,0.5283750772476203,0.09777484672537895,0.9589753077698617,0.31307496198649964,0.743675192508741,-0.7505284790008098,79.00356354997477,33.57815604040867,0.21530011526112072,10,-0.3550000190734872,-0.3600001335144052,-0.294375181198121,0.007499694824217862,-0.7125000953674325,3,-0.11577123426082059,-1.2388057152129541,6.922500133514403,1.1052605161384232,6.7750000953674325,5.181786655569362,6.877500057220459,-0.11577123426082059 5594,2007-10-12,7.25,7.375,7.192500114440918,7.2750000953674325,7350400.0,0.005199293467829991,-1.6071437086385945,-0.13513569243221013,79.15058185176294,58.909398016783264,-0.4508560882573551,-0.5716688549308229,-0.4412146911581356,0.17524485428711323,10.689979812745056,0.18249988555908203,0.04577364438707754,0.5361249923706053,0.03720117028954295,1.0350488144516676,0.2866630813300741,0.7855869034111365,-0.7341466726045107,80.9885870893488,28.70493298012279,0.24946191104053114,10,-0.3125,-0.3900001049041748,-0.3318750858306885,-0.03000020980834961,-1.002500057220459,4,-0.13655169256802258,-2.5945955002023147,7.2125000953674325,-1.2388057152129541,6.922500133514403,1.1052605161384232,6.7750000953674325,-0.13655169256802258 5595,2007-10-15,7.03000020980835,7.237500190734862,6.954999923706055,7.199999809265138,8647200.0,-0.030344798647124138,1.3061212176651458,6.799958038489943,71.42858092259188,60.70654884370669,-0.1695150528749485,-0.3302038863071308,-0.2214237462861437,0.37602505361375016,11.47614597955048,0.2950000762939453,0.09381607961741345,0.2917501926422119,-0.21940465897820705,0.8029050442626309,0.03617276683200288,0.547327618452421,-0.44541514860449904,47.52853227662801,-9.598063214474152,0.2555774258102093,10,-0.01875019073486328,-0.17000031471252441,-0.11187529563903809,0.18999958038330078,-0.5925002098083496,0,-0.07645808896560202,-1.6071437086385945,7.25,-2.5945955002023147,7.2125000953674325,-1.2388057152129541,6.922500133514403,-0.07645808896560202 5596,2007-10-16,6.9124999046325675,7.0900001525878915,6.892499923706055,7.067500114440918,6932000.0,-0.016714125415223213,-1.0256415899448672,0.9117680882992305,65.80225957437993,61.9993934199431,-0.024403265937962715,-0.2256511025277428,-0.10808098740850447,0.4780977719917363,11.538738845480601,0.19750022888183683,0.1384324038264575,0.1751248836517325,-0.33470611247863236,0.6849558797820974,-0.07979061441344992,0.43004038171691494,-0.26468164832502517,25.40319665537112,-35.308841150493365,0.25491549806518266,10,0.09875011444091886,-0.052500009536742276,-0.010624885559081143,0.3074998855590829,-0.4074997901916495,1,-0.019168129714608795,1.3061212176651458,7.03000020980835,-1.6071437086385945,7.25,-2.5945955002023147,7.2125000953674325,-0.019168129714608795 5597,2007-10-17,6.920000076293945,7.022500038146973,6.792500019073486,6.994999885559082,7654400.0,0.0010850158068502758,2.538458716942376,0.48386908222814656,66.61238695696474,63.77039202202909,-0.005432301638913728,-0.23703448576356134,-0.12981162265978696,0.45709282274614615,11.238456908459247,0.23000001907348633,0.18168989869819452,0.17737505435943568,-0.3379544419312426,0.6927045506501139,-0.08028969378590389,0.43503980250477525,-0.21400728049100604,21.888422557140647,-42.43740147250625,0.2576647481453393,10,0.09624981880187988,-0.06000018119812012,-0.018125057220458984,0.2999997138977051,-0.36500024795532315,2,-0.053468190965286655,-1.0256415899448672,6.9124999046325675,1.3061212176651458,7.03000020980835,-1.6071437086385945,7.25,-0.053468190965286655 5598,2007-10-18,6.795000076293945,6.925000190734862,6.7125000953674325,6.90749979019165,5114800.0,-0.018063583615875456,1.881347165334232,1.5,61.5963935021452,63.87722277845432,0.15464203233341411,-0.1033537915701066,-0.027799753105860248,0.5678837330049902,11.700782079590635,0.21250009536742986,0.18960835530752007,0.04350004196166957,-0.46886143439220973,0.5558615183155489,-0.21268069621527008,0.2996807801386092,0.5799999237060547,12.452829102257535,-54.71568735528727,0.2561807381769395,10,0.2487499713897705,0.06499981880187988,0.10687494277954102,0.4249997138977051,-0.3274998664855957,3,-0.051140521487917145,2.538458716942376,6.920000076293945,-1.0256415899448672,6.9124999046325675,1.3061212176651458,7.03000020980835,-0.051140521487917145 5599,2007-10-19,6.5349998474121085,6.800000190734862,6.53249979019165,6.797500133514403,8227200.0,-0.03826346224614663,-1.0000000000000067,2.3333418104599266,50.277001468024515,64.15361348639125,0.40336782361228796,0.15681027718182694,0.21869292266448515,0.8103421867064968,12.315120602198174,0.267500400543212,0.19212962963239644,-0.21150016784668058,-0.7305565919363382,0.307556256242977,-0.4710283798915098,0.048028044198148656,0.8267501544952403,0.3546178439801977,-61.005299487343656,0.2595282120448288,10,0.4187500476837167,0.3250000476837167,0.36687517166137784,0.6849999427795419,-0.059999942779541016,4,-0.005355753363325388,1.881347165334232,6.795000076293945,2.538458716942376,6.920000076293945,-1.0256415899448672,6.9124999046325675,-0.005355753363325388 5600,2007-10-22,6.75,6.889999866485597,6.512499809265138,6.5250000953674325,6548400.0,0.032899794584239084,-2.0199946975809357,-0.8571415596281912,50.821923427541535,64.43406324261686,0.1881676554803331,-0.04016570279457632,-0.007111394449340835,0.5780740262891211,12.888038306829145,0.377500057220459,0.21262320960338243,-0.009250020980834606,-0.5146423429670612,0.49614230100539203,-0.2619461819739479,0.2434461400122787,0.578579993438721,41.125549704154565,-15.036091117055477,0.25269616099311354,10,0.19374990463256836,0.1099998950958252,0.12937498092651367,0.4699997901916504,-0.21000003814697266,0,-0.07444445292154944,-1.0000000000000067,6.5349998474121085,1.881347165334232,6.795000076293945,2.538458716942376,6.920000076293945,-0.07444445292154944 5601,2007-10-23,6.559999942779541,6.744999885559082,6.460000038146973,6.675000190734862,7878400.0,-0.028148156625253162,1.2352960975965503,-0.5111124297724513,45.28301932060008,62.403781208490756,0.38494362894755696,0.1699687575826765,0.17134642136361933,0.7494860152185936,12.87003406723303,0.28999996185302734,0.1942608988684471,-0.20650007724761998,-0.6949763087574636,0.28197615426222367,-0.45073819300254137,0.0377380385073014,0.719615239608765,17.77776082356771,-35.22163695698347,0.24423811575492177,10,0.3575000762939453,0.2999999523162842,0.28000009059906006,0.6599998474121094,-0.10249996185302734,1,-0.018673771928058303,-2.0199946975809357,6.75,-1.0000000000000067,6.5349998474121085,1.881347165334232,6.795000076293945,-0.018673771928058303 5602,2007-10-24,6.630000114440918,6.642499923706055,6.452499866485597,6.517499923706055,8384000.0,0.010670757968286981,1.763641029553528,-0.9782604188694498,48.866497167323935,59.98207157681497,0.3007120714467044,0.12238907418442135,0.0981165340761887,0.6621539710758615,13.02160882456634,0.1900000572204581,0.20080536684207217,-0.14674990177154523,-0.6131587418397002,0.31965893829660974,-0.3799543218056227,0.08645451826253225,0.584045856408081,37.56616426398086,-14.384811965987147,0.23320442003407765,10,0.2837498188018799,0.22999978065490723,0.21499991416931152,0.5899996757507324,-0.03500032424926758,2,-0.01885369499884859,1.2352960975965503,6.559999942779541,-2.0199946975809357,6.75,-1.0000000000000067,6.5349998474121085,-0.01885369499884859 5603,2007-10-25,6.545000076293945,6.789999961853027,6.4625000953674325,6.635000228881836,7325200.0,-0.012820518352908095,-1.5686252510406373,-0.8,41.09772846873674,55.75397675647873,0.3141009228123215,0.22980371704826297,0.1874562004221234,0.7311877138357428,13.279432268338793,0.3274998664855948,0.21236535095985154,-0.23849995136261004,-0.6860883017571773,0.2090883990319572,-0.4622941265598932,-0.014705776165326867,0.5928912841187133,21.142905099051138,-25.89618934871169,0.22379417519728348,10,0.2999999523162842,0.3149998188018799,0.2099999189376831,0.6749997138977051,0.06750011444091708,3,0.0015278459783210074,1.763641029553528,6.630000114440918,1.2352960975965503,6.559999942779541,-2.0199946975809357,6.75,0.0015278459783210074 5604,2007-10-26,6.605000019073486,6.6599998474121085,6.5,6.6599998474121085,4343600.0,0.009167294435467044,4.8181944287908065,0.6111081676768434,42.93125977484884,52.58760774006282,0.1709647705757842,0.19516811381256183,0.12734390504729554,0.6582025411107519,13.617559689872225,0.1599998474121085,0.19238581385552234,-0.18825001716613787,-0.6092891925572257,0.23278915822494994,-0.39876960486168134,0.02226957052940559,0.4643521919464657,34.857177734374794,-8.087866085564507,0.21051958769554371,10,0.16624999046325772,0.25499987602233887,0.1393749713897705,0.6149997711181641,0.039999961853027344,4,-0.02081753351522686,-1.5686252510406373,6.545000076293945,1.763641029553528,6.630000114440918,1.2352960975965503,6.559999942779541,-0.02081753351522686 5605,2007-10-29,6.675000190734862,6.75,6.622499942779541,6.625,4324400.0,0.010598057753101298,-3.6363399916770702,-0.9090972143953238,47.361481390149436,50.53863238625944,0.050637205732440016,0.1443844260677869,0.051836668933158414,0.5765302164350379,14.371665209700302,0.14499998092651367,0.13199970235051062,-0.12574985027313357,-0.5317447771327997,0.2802450765865325,-0.3287473137029666,0.07724761315669948,0.33266678583165454,65.92600337106079,21.30542865068861,0.202997463429833,10,0.06249976158142179,0.1849997043609628,0.0674997568130502,0.544999599456788,0.017499923706055576,0,-0.02996258882208014,4.8181944287908065,6.605000019073486,-1.5686252510406373,6.545000076293945,1.763641029553528,6.630000114440918,-0.02996258882208014 5606,2007-10-30,6.704999923706055,6.71750020980835,6.585000038146973,6.625,4547600.0,0.004494341889732523,1.5238008737431994,1.5999923706346009,43.8818528047807,48.013017480461215,-0.013289272422140286,0.11932097064139491,0.01833802278683727,0.5339961702062546,14.707192430974697,0.13250017166137695,0.05260272170833691,-0.09500012397766078,-0.5016779779103553,0.31167772995503373,-0.2983390509440085,0.10833880298868692,0.24715034185236995,74.81481062859122,33.20219327323733,0.20333892696634737,10,-0.016249895095825195,0.1549999713897705,0.04062497615814209,0.5149998664855957,0.15500020980834872,1,-0.024608495709247835,-3.6363399916770702,6.675000190734862,4.8181944287908065,6.605000019073486,-1.5686252510406373,6.545000076293945,-0.024608495709247835 5607,2007-10-31,6.755000114440918,6.8499999046325675,6.672500133514403,6.75,7882800.0,0.007457150082594843,-1.2187492549412051,0.06250149011754047,35.12196014542981,45.07141377415951,-0.09963362075055215,0.07368958748423449,-0.035296972355515877,0.4724235245415187,14.455435149090135,0.17749977111816406,-0.005884887589321153,-0.04537494182586688,-0.45186274458839026,0.3611128609366565,-0.24861884320712857,0.15786895955539482,0.1471851112102236,75.48391304454842,37.00643146637385,0.20324390138126167,10,-0.08375024795532138,0.1099998950958252,-0.08187520503997803,0.4024996757507324,0.13000011444091797,2,-0.044041469796337274,1.5238008737431994,6.704999923706055,-3.6363399916770702,6.675000190734862,4.8181944287908065,6.605000019073486,-0.044041469796337274 5608,2007-11-01,6.4025001525878915,6.704999923706055,6.392499923706055,6.695000171661378,7336400.0,-0.05218356119631262,1.0000030517624805,-58.49866488651536,27.12552149614315,42.499027110617135,0.2138206692044724,0.42659978081006233,0.3119761941711223,0.8130998315542133,14.126279272746547,0.3625001907348633,-0.06051364565769912,-0.38424990177154417,-0.825235962908387,0.05673615936529863,-0.604742932339966,-0.16375687120312232,0.45471653714669547,2.1858424696728327,-29.6372335537224,0.2204930305684214,11,0.23874974250793368,0.46249985694885165,0.26937472820281894,0.7537498474121085,0.4699997901916495,3,0.030066323001327833,-1.2187492549412051,6.755000114440918,1.5238008737431994,6.704999923706055,-3.6363399916770702,6.675000190734862,0.030066323001327833 5609,2007-11-02,6.454999923706055,6.512499809265138,6.2775001525878915,6.480000019073486,7010800.0,0.008199885961258868,4.22223340733156,0.08547040593918982,32.937686047752194,40.511889623973865,0.1662639468584608,0.3592430049261388,0.25886225124164053,0.7465665792933205,13.26211666918218,0.2349996566772461,-0.12036609340972682,-0.31062512397766096,-0.7732545931015924,0.15200434514627048,-0.5419398585396262,-0.07931038941569568,0.3949999809265128,31.004340261148567,1.1196541324264295,0.2313147345619656,11,0.1087501049041748,0.3712501525878906,0.21687495708465576,0.65625,0.07250022888183683,4,0.02439973181880095,1.0000030517624805,6.4025001525878915,-1.2187492549412051,6.755000114440918,1.5238008737431994,6.704999923706055,0.02439973181880095 5610,2007-11-05,6.3474998474121085,6.394999980926514,6.28249979019165,6.34499979019165,4714800.0,-0.016653768793885027,1.3076885456759573,-0.10000190734132136,33.13433337195478,39.16203562967995,0.2354222815016458,0.44796850799791876,0.3534448378130479,0.8399841189836259,12.351253644719826,0.1725001335144043,-0.16999538244954682,-0.3916251897811902,-0.8868425851706405,0.1035922056082601,-0.6392338874759149,-0.1440164920864655,0.42235009193420403,12.227026225638337,-17.471701308370672,0.24760869769472513,11,0.216250181198121,0.4787502288818368,0.32437503337860196,0.7587499618530282,0.16250038146972745,0,0.046868868163218114,4.22223340733156,6.454999923706055,1.0000030517624805,6.4025001525878915,-1.2187492549412051,6.755000114440918,0.046868868163218114 5611,2007-11-06,6.460000038146973,6.46999979019165,6.320000171661378,6.375,6116400.0,0.017723543669044828,1.8571480472297741,33.999237078020855,37.07865559833397,37.85227545534773,0.11984873922705841,0.32744772299432334,0.2384170846346656,0.7135533446176723,11.841374913194642,0.14999961853027255,-0.1762391824858902,-0.2633749961853029,-0.7735976039079482,0.24684761153734236,-0.5184863000466251,-0.00826369232398072,0.24092093105316081,31.87772307451401,1.1418436691303846,0.25511130386132264,11,0.10374999046325684,0.36625003814697266,0.2118748426437378,0.6462497711181641,-0.09000015258789062,1,0.03599072367198275,1.3076885456759573,6.3474998474121085,4.22223340733156,6.454999923706055,1.0000030517624805,6.4025001525878915,0.03599072367198275 5612,2007-11-07,6.360000133514403,6.4650001525878915,6.2750000953674325,6.3499999046325675,8950400.0,-0.01547986130682033,-1.3750029802351338,0.11764969875124819,37.606843412435744,37.46439933798096,0.19838359881050405,0.4038515102923901,0.3362066118892093,0.7979017982205701,11.270257253500402,0.19000005722045898,-0.20370908841974433,-0.335249900817872,-0.8610323194382268,0.19053251780248281,-0.5981411101280498,-0.07235869150769414,0.2816419213600163,19.767458623270397,-12.732474991162409,0.2628912093101775,11,0.2024998664855966,0.4649999141693124,0.26812481880188077,0.7462496757507333,-0.10750007629394442,2,0.07861635055087812,1.8571480472297741,6.460000038146973,1.3076885456759573,6.3474998474121085,4.22223340733156,6.454999923706055,0.07861635055087812 5613,2007-11-08,6.377500057220459,6.512499809265138,6.1500000953674325,6.3400001525878915,9468400.0,0.002751560273377862,1.3577262499747875,3.749904634751008,44.79339635043887,37.671303401935404,0.1727965308596291,0.33791300677536995,0.31230196152723977,0.7653319734051554,9.457178950295056,0.3624997138977051,-0.20469511438091637,-0.27599997520446795,-0.7597746378092429,0.20777468740030702,-0.5178873065068554,-0.034112643902080464,0.205479284132843,62.75865969848058,25.11057220083574,0.2418873313023873,11,0.12249994277954102,0.38499999046325684,0.2756248712539673,0.7287497520446777,-0.09000015258789151,3,0.0795766628158312,-1.3750029802351338,6.360000133514403,1.8571480472297741,6.460000038146973,1.3076885456759573,6.3474998474121085,0.0795766628158312 5614,2007-11-09,6.260000228881836,6.389999866485597,6.142499923706055,6.2750000953674325,9106800.0,-0.018424120311154257,1.020412572182608,-0.39999745686205523,32.68551998840765,36.0406410239641,0.26397100405423135,0.39783911345351886,0.42044895981274166,0.8664466420543082,7.514861540446104,0.2474999427795419,-0.22382204376167536,-0.3439998149871828,-0.7699242082229452,0.08192457824857957,-0.556962011605064,-0.1310376183693016,0.25249958038330167,31.75684905908393,-5.226172680346583,0.212962196617881,11,0.23624968528747559,0.4987497329711914,0.39312469959259033,0.8149995803833008,-0.03750038146972745,4,0.0978434011985827,1.3577262499747875,6.377500057220459,-1.3750029802351338,6.360000133514403,1.8571480472297741,6.460000038146973,0.0978434011985827 5615,2007-11-12,6.492499828338622,6.710000038146973,6.244999885559082,6.264999866485597,10520800.0,0.03714050973737981,-2.47663764643807,-15.166799122610803,47.68438636680385,36.46314475307778,0.003197550634835622,0.1296540909860946,0.17683383078724368,0.6188273413164342,6.536532130709169,0.4650001525878906,-0.21411554704111246,-0.08462519645691025,-0.4624906334515453,0.2932402405377248,-0.2735579149542282,0.10430752204040772,-0.34999990463256747,61.673979568687066,21.342016866195912,0.1889327184973177,11,0.0037500858306893647,0.2662501335144052,0.1781250238418588,0.49375009536743253,-0.32249975204467685,0,0.005390885664178002,1.020412572182608,6.260000228881836,1.3577262499747875,6.377500057220459,-1.3750029802351338,6.360000133514403,0.005390885664178002 5616,2007-11-13,6.78000020980835,6.942500114440918,6.492499828338622,6.5349998474121085,9661200.0,0.04428192361512884,-1.727271150953447,1.0769248504512785,54.47761555189712,38.61377313157414,-0.3045744912214223,-0.17737595779701643,-0.11472133535035844,0.3179650737774846,6.0872554287604865,0.4500002861022958,-0.2053984197351708,0.20950016975402797,-0.1476877042868665,0.5666880437949224,0.03090623273358073,0.3880941067744752,-0.6375002861022949,79.68751676380235,37.3944139628576,0.17859393702044707,11,-0.23750019073486328,-0.021250247955322266,-0.10687530040740967,0.20624971389770508,-0.3775000572204581,1,-0.03982300480402867,-2.47663764643807,6.492499828338622,1.020412572182608,6.260000228881836,1.3577262499747875,6.377500057220459,-0.03982300480402867 5617,2007-11-14,6.550000190734862,6.800000190734862,6.5250000953674325,6.797500133514403,5038800.0,-0.03392330559824397,1.178218083549391,-1.0102023538204294,50.13736580437724,41.17064472137793,-0.11925244995861739,0.024752403084572272,0.11201385348774462,0.5344873236352559,6.071453392120254,0.27500009536742986,-0.21871556137776427,-0.0019998550415047944,-0.31904046847629175,0.31504075839328216,-0.16052016175889783,0.15652045167588824,-0.3755002593994128,50.93752123414953,5.722484928496861,0.15852030671739328,11,-0.007500171661376065,0.20874977111816495,0.1224997043609628,0.4362497329711923,-0.080000400543212,2,-0.02748096182201576,-1.727271150953447,6.78000020980835,-2.47663764643807,6.492499828338622,1.020412572182608,6.260000228881836,-0.02748096182201576 5618,2007-11-15,6.447500228881836,6.5999999046325675,6.394999980926514,6.512499809265138,5547200.0,-0.015648848682174865,-1.4117627259365535,0.26262462792243807,45.77181706347633,42.59665927868062,-0.010837635494028497,0.10528155290581154,0.2078145495028485,0.6235750078876201,6.202182567411225,0.2049999237060538,-0.23130259107224216,-0.08712482452392578,-0.38563990565424255,0.211390256606391,-0.23638236508908417,0.062132716041232605,-0.24228029022216724,38.1250290572574,-8.053202823262957,0.14925754056515853,11,0.09499979019165039,0.3112497329711914,0.22499966621398926,0.5387496948242188,0.059999942779541904,3,-0.030244306279799127,1.178218083549391,6.550000190734862,-1.727271150953447,6.78000020980835,-2.47663764643807,6.492499828338622,-0.030244306279799127 5619,2007-11-16,6.5,6.572500228881836,6.2874999046325675,6.5,8714800.0,0.008142655177116431,2.9310265449475272,-0.0,45.257445640543764,43.94367175296828,-0.0628971702409391,0.05272866372500218,0.15432609922900298,0.557033725817595,6.338389699049424,0.28500032424926847,-0.23360345418159856,-0.03287506103515625,-0.3317909827757024,0.2660408607053899,-0.18233302190542933,0.11658289983511683,-0.2652888543090812,36.559144195509326,-6.82696097569319,0.14945796087027302,11,0.04250001907348633,0.25874996185302734,0.35500001907348633,0.4862499237060547,-0.12750005722045898,4,-0.03269232236422037,-1.4117627259365535,6.447500228881836,1.178218083549391,6.550000190734862,-1.727271150953447,6.78000020980835,-0.03269232236422037 5620,2007-11-19,6.247499942779541,6.425000190734862,6.21999979019165,6.420000076293945,5398000.0,-0.03884616264930141,1.2465752708821722,-100.0,38.9359114602613,44.15003351540465,0.19436580051368413,0.28000863522479325,0.4057038413163365,0.7942407058343308,6.61255881502801,0.2800002098083496,-0.1917460440421479,-0.26025011539459264,-0.5667022625669516,0.04620203177776627,-0.41347618898077254,-0.10702404180841274,0.695000171661377,3.8062477849356484,-34.13355906035306,0.15322607358617965,11,0.2950000762939453,0.44250011444091797,0.6512500047683716,0.7387499809265137,0.0625,0,-0.004001615941801817,2.9310265449475272,6.5,-1.4117627259365535,6.447500228881836,1.178218083549391,6.550000190734862,-0.004001615941801817 5621,2007-11-20,6.4375,6.742499828338622,6.324999809265138,6.487500190734862,10320000.0,0.030412174303426687,-2.0363574571974583,0.289855953825608,42.808602813890694,44.728006782232974,0.000937006672989682,0.0847034248406775,0.21168868071167335,0.5902164968035404,7.227131097541875,0.49499988555908114,-0.164908209333138,-0.06412506103515625,-0.371076478874409,0.24282635680409648,-0.2176007699547826,0.08935064788447011,0.4905501079559329,37.50001027665586,4.1312684396178625,0.1534757089196262,11,0.10500001907348633,0.17875003814697266,0.49812495708465576,0.5487499237060547,-0.10249996185302734,1,-0.04155338620676574,1.2465752708821722,6.247499942779541,2.9310265449475272,6.5,-1.4117627259365535,6.447500228881836,-0.04155338620676574 5622,2007-11-21,6.505000114440918,6.5999999046325675,6.28249979019165,6.355000019073486,6426000.0,0.010485454670433825,-1.152539112696608,-2.999990463293269,52.6657992238652,45.60271821261368,-0.048982911618100644,0.007756127942814217,0.1452271487346044,0.5091020319938764,7.781020636628963,0.3175001144409171,-0.12740086824697805,0.009625053405761363,-0.2913526719416968,0.3106027787532195,-0.1408638092679677,0.16011391607949044,0.4088889871597292,54.54551262044139,16.5204933869121,0.1504888626737293,11,0.03749990463256836,0.0774998664855957,0.4306248426437378,0.4812498092651367,-0.11250019073486328,2,-0.015757103773984427,-2.0363574571974583,6.4375,1.2465752708821722,6.247499942779541,2.9310265449475272,6.5,-0.015757103773984427 5623,2007-11-23,6.554999828338622,6.630000114440918,6.502500057220459,6.577499866485597,2299200.0,0.007686350963577393,-1.000007479823177,-0.15000015894563018,52.60416472641087,47.815900961280704,-0.0795186838455928,-0.04369635275721606,0.0948535615965378,0.4454009929516882,8.119792628697844,0.12750005722045898,-0.10187923917818331,0.0591247797012322,-0.242233034890039,0.3604825942925034,-0.09155412759440296,0.20980368699686736,0.34501148703384477,64.11483515580933,24.160689066428247,0.15067890729563554,11,0.02625012397766202,-0.01249980926513583,0.38312506675720304,0.43125009536743253,-0.3024997711181632,4,-0.012967206769327277,-1.152539112696608,6.505000114440918,-2.0363574571974583,6.4375,1.2465752708821722,6.247499942779541,-0.012967206769327277 5624,2007-11-26,6.46750020980835,6.699999809265138,6.46750020980835,6.637499809265138,5865600.0,-0.0133485310178032,-1.7352958501044942,7.5555249438387175,53.157905700139075,48.424069776095735,0.045270888459987724,0.03475590671845463,0.18006829746871222,0.5180723639536353,8.560928346983562,0.232499599456788,-0.07095991632871357,-0.021499848365783336,-0.3186193853240251,0.27561968859245844,-0.17005961684490423,0.12705992011333755,0.41891087506050084,47.368497903741954,3.7456611071889085,0.14855976847912095,11,0.11374974250793457,0.07499980926513672,0.4843747615814209,0.5187497138977051,-0.40000009536743164,0,0.006184763904973023,-1.000007479823177,6.554999828338622,-1.152539112696608,6.505000114440918,-2.0363574571974583,6.4375,0.006184763904973023 5625,2007-11-27,6.4749999046325675,6.614999771118164,6.4025001525878915,6.514999866485597,4935600.0,0.0011595971520563797,-1.2972998051405895,0.2352944476389585,50.41782389420845,47.97298181413032,0.039144207373758455,0.012126154538351308,0.1739505300372981,0.49487905858061776,8.551617003825408,0.21249961853027255,-0.0567622929997027,-0.004000139236451261,-0.28793120598750743,0.2799309275146049,-0.1459656726119798,0.13796539413907727,0.39808295434273866,41.84784749505011,-3.125972398302885,0.1419655333755282,11,0.035000085830689365,0.06750011444091886,0.4318749904632577,0.5112500190734872,-0.690000057220459,1,-0.0158301101718461,-1.7352958501044942,6.46750020980835,-1.000007479823177,6.554999828338622,-1.152539112696608,6.505000114440918,-0.0158301101718461 5626,2007-11-28,6.539999961853027,6.65500020980835,6.510000228881836,6.559999942779541,10224000.0,0.010038619023601036,-2.6250245870859685,0.4999999999999778,55.1136349781969,48.525900611221395,-0.07094018759824117,-0.06942874027744317,0.09862401062576875,0.41520239120712343,8.776888309095686,0.18000030517578214,-0.009200508883574265,0.06924991607665998,-0.19600620071475827,0.33450603286807823,-0.06337814231904915,0.2018779744723691,0.3200212357466059,61.67668500538499,12.956162774070343,0.13262805839570926,11,-0.058750152587890625,0.0025000572204589844,0.36187493801116943,0.43249988555908203,-0.8625001907348633,2,-0.035168198840221154,-1.2972998051405895,6.4749999046325675,-1.7352958501044942,6.46750020980835,-1.000007479823177,6.554999828338622,-0.035168198840221154 5627,2007-11-29,6.457499980926514,6.5349998474121085,6.360000133514403,6.480000019073486,5328800.0,-0.012614676056227125,1.6415111994011986,1.125002980235081,52.19178010608001,49.239229838177366,-0.0032868758221571426,-0.010919336679513059,0.1733333166421378,0.4851912828431182,8.238020367674348,0.17999982833862394,-0.0052928976061892286,0.0016249418258666992,-0.22740779856553495,0.23065768221726834,-0.11289142836983412,0.11614131202156752,0.3897207885249596,28.67645305744081,-17.513692948348755,0.11451637019570075,11,0.023749828338623047,0.08500003814697266,0.4312499761581421,0.44499993324279785,-1.0875000953674316,3,-0.01897018089684377,-2.6250245870859685,6.539999961853027,-1.2972998051405895,6.4749999046325675,-1.7352958501044942,6.46750020980835,-0.01897018089684377 5628,2007-11-30,6.59499979019165,6.699999809265138,6.454999923706055,6.514999866485597,7459600.0,0.02129304059949977,-1.4500011920940412,-3.555546136565891,59.07858462236671,50.7749119472688,-0.13149127168857078,-0.14045955017965994,0.035846962219551415,0.3364117716899182,8.949459828170456,0.24499988555908292,-0.03446052745611805,0.12949976921081507,-0.10617172121385288,0.365171259635483,0.011664023998481099,0.24733551442314905,0.23967655967462687,69.11761199723423,20.230059430588447,0.11783574521233389,11,-0.11374998092651367,-0.05249977111816406,0.29187512397766113,0.30750012397766113,-1.0724997520446777,4,-0.030705060337797407,1.6415111994011986,6.457499980926514,-2.6250245870859685,6.539999961853027,-1.2972998051405895,6.4749999046325675,-0.030705060337797407 5629,2007-12-03,6.612500190734862,6.7125000953674325,6.5275001525878915,6.53000020980835,4969600.0,0.002653586216824433,-3.228565511904653,1.0312507450587707,53.68099352993266,52.4132543994545,-0.14679206127065303,-0.15342142345546161,0.01799947357998999,0.3006732106920831,9.26453911729852,0.18499994277954102,-0.03865450081873156,0.13912515640258682,-0.10542748578499062,0.38367779859016427,0.01684883530879766,0.261401477496376,0.20988262793792245,71.63122965832717,23.35474327093987,0.12227632109378889,12,-0.10000038146972567,-0.07000017166137606,0.23999977111816495,0.2474997043609628,-0.4700002670288077,0,-0.05444236266621505,-1.4500011920940412,6.59499979019165,1.6415111994011986,6.457499980926514,-2.6250245870859685,6.539999961853027,-0.05444236266621505 5630,2007-12-04,6.644999980926514,6.6875,6.510000228881836,6.552499771118164,6175200.0,0.00491490196660993,-1.0000053728344118,1.121214923561553,45.09089736307135,52.666842682696796,-0.13072380111556559,-0.17127166364130098,-0.009963590489286744,0.2498193309768464,9.567004368241598,0.17749977111816406,-0.023929194633129036,0.1567499399185177,-0.09172486805737545,0.4052247478944109,0.03251253593057157,0.28098734390646385,0.16533517717664825,80.85102929200819,35.038073962175325,0.12423740398794637,12,-0.14750003814697266,-0.10249996185302734,0.1706249713897705,0.21499991416931152,-0.5549998283386222,1,-0.08690742936692597,-3.228565511904653,6.612500190734862,-1.4500011920940412,6.59499979019165,1.6415111994011986,6.457499980926514,-0.08690742936692597 5631,2007-12-05,6.692500114440918,6.7775001525878915,6.635000228881836,6.75,4174800.0,0.007148251866176958,1.533327681939534,-0.6216189744673613,55.974843773242135,53.03451429929423,-0.15449502780734647,-0.2112935110310925,-0.049702473486599175,0.18565170551931942,10.34243277620385,0.14249992370605558,-0.00984450121349667,0.19262506961822545,-0.07154430746895368,0.4567944467054046,0.06054038107463633,0.3247097581618146,0.10602833630401332,79.64071035598877,33.05181105370009,0.13208468854358946,12,-0.12374997138977051,-0.15000009536743164,0.10624980926513672,0.16749978065490723,-0.5500001907348633,2,-0.13559958931799299,-1.0000053728344118,6.644999980926514,-3.228565511904653,6.612500190734862,-1.4500011920940412,6.59499979019165,-0.13559958931799299 5632,2007-12-06,6.860000133514403,6.867499828338622,6.612500190734862,6.75,8239200.0,0.025028018858312517,3.080009765662311,-1.913049607748811,66.40159686512078,54.56756231470644,-0.297642946107473,-0.3577565202466051,-0.2076572436039923,0.004444548390516445,11.082613250147077,0.25499963760375977,0.04763286229425212,0.33512508869171054,0.034562100215898894,0.6356880771675222,0.18484359445380516,0.4854065829296159,-0.640000343322753,98.18189174349044,48.43534279749106,0.1502814942379058,12,-0.24625015258789062,-0.3175001144409171,-0.08562517166137606,-2.3841857821338408e-07,-0.872499942779541,3,-0.17237614276698854,1.533327681939534,6.692500114440918,-1.0000053728344118,6.644999980926514,-3.228565511904653,6.612500190734862,-0.17237614276698854 5633,2007-12-07,6.885000228881836,6.96999979019165,6.832499980926514,6.872499942779541,4869600.0,0.0036443286998342206,-1.9729621057081144,0.11363882663522527,65.65042163275308,55.95561964055245,-0.30274679006337024,-0.3613111493273724,-0.2221412044825435,-0.03361778293026774,11.476714037669831,0.13749980926513672,0.08688635473378348,0.3347501754760742,0.0025489166590366708,0.6669514342931118,0.168649546067555,0.5008508048845934,-0.6520504379272465,81.52181687569777,28.86345461233607,0.1661006294085188,12,-0.2200002670288086,-0.3287503719329834,-0.1168752908706665,-0.025000333786010742,-0.6975002288818359,4,-0.22004361553504248,3.080009765662311,6.860000133514403,1.533327681939534,6.692500114440918,-1.0000053728344118,6.644999980926514,-0.22004361553504248 5634,2007-12-10,6.872499942779541,6.932499885559082,6.827499866485597,6.925000190734862,3636000.0,-0.0018155825253073354,2.111128379380718,-4.1999237078008065,81.56566386344157,59.416490748245025,-0.2534038651713457,-0.3168143928886167,-0.1990532183956395,-0.03574223998497317,11.852371560458911,0.10500001907348544,0.09720982985283744,0.29162490367889404,-0.040843123528535585,0.6240929308863237,0.12539089007517923,0.45785891728260886,-0.6100681518554687,78.80436078363078,19.141737640806838,0.16623401360371468,12,-0.20749998092651367,-0.3162500858306885,-0.11937499046325684,-0.01250004768371582,-0.6024999618530273,0,-0.19643505505604542,-1.9729621057081144,6.885000228881836,3.080009765662311,6.860000133514403,1.533327681939534,6.692500114440918,-0.19643505505604542 5635,2007-12-11,6.5275001525878915,6.90500020980835,6.505000114440918,6.867499828338622,7600800.0,-0.05020004264301481,-1.0779239116030037,6.4761537134086735,53.93013936977514,59.28499123619816,0.11155774165667953,0.032614121917514005,0.14903627059416547,0.2929172758454781,12.154473131006439,0.40000009536743164,0.09651141535389574,-0.055124902725219194,-0.3859989120734548,0.27574910662301644,-0.220561907399337,0.11031210194889862,-0.23676564169311565,4.838721255159522,-55.246798078498706,0.16543700467411793,12,0.13749980926513583,0.028749704360961026,0.1674998998641959,0.2987499237060538,-0.26999998092651367,1,-0.058981266929453824,2.111128379380718,6.872499942779541,-1.9729621057081144,6.885000228881836,3.080009765662311,6.860000133514403,-0.058981266929453824 5636,2007-12-12,6.510000228881836,6.760000228881836,6.40500020980835,6.664999961853027,6123200.0,-0.002680953396702379,1.0579695322023779,0.455882002325287,50.22831587106664,59.06682854341889,0.13896873142652044,0.03040823173205176,0.16319986057597458,0.29352985041063206,11.515257648362876,0.35500001907348633,0.10123871147374075,-0.05912482738494873,-0.3779024473193626,0.25965279254946516,-0.21851363735215568,0.10026398258225822,-0.19209510681518527,18.584087974411126,-40.45887539571366,0.1593888099672069,12,0.17749977111816406,0.0462496280670166,0.18499982357025146,0.3162498474121094,0.1224999427795419,2,-0.06451613848346727,-1.0779239116030037,6.5275001525878915,2.111128379380718,6.872499942779541,-1.9729621057081144,6.885000228881836,-0.06451613848346727 5637,2007-12-13,6.369999885559082,6.5974998474121085,6.3400001525878915,6.510000228881836,8261200.0,-0.021505428325737652,-1.5749994039529889,0.9032295774907863,42.19409486444347,57.19077412587187,0.2964240682674397,0.16467494701710805,0.29728171823002647,0.4185313897511058,10.934131391077747,0.257499694824217,0.10937201262487939,-0.1901251554489134,-0.5211065127700198,0.14085620187219305,-0.35561583410946707,-0.024634476788359727,0.5999999046325684,4.761865115557255,-51.423746492853276,0.1654906786605534,12,0.2850000858306885,0.1862499713897705,0.32500016689300537,0.4562501907348633,0.49250030517578036,3,-0.03571428036737867,1.0579695322023779,6.510000228881836,-1.0779239116030037,6.5275001525878915,2.111128379380718,6.872499942779541,-0.03571428036737867 5638,2007-12-14,6.252500057220459,6.34499979019165,6.21999979019165,6.3400001525878915,4746800.0,-0.018445813257390697,1.5641191171364155,0.6249991485071691,41.15225820630759,55.798692423246855,0.40256512100059094,0.2812359182584352,0.40971291756146044,0.522152862322244,11.074154931297656,0.15000009536743164,0.09962953227550386,-0.2978749752044676,-0.653403835160721,0.05765388475178579,-0.4756394051825943,-0.1201105452263409,0.7048997402191164,4.5614403759550965,-50.56086343204918,0.17776442997812672,12,0.3424997329711914,0.30374979972839355,0.4412499666213989,0.5724999904632568,0.7550001144409189,4,-0.04238302503965141,-1.5749994039529889,6.369999885559082,1.0579695322023779,6.510000228881836,-1.0779239116030037,6.5275001525878915,-0.04238302503965141 5639,2007-12-17,6.2874999046325675,6.34499979019165,6.15749979019165,6.199999809265138,7047200.0,0.005597736440112522,-1.1739113608783749,-0.9999999999999696,42.45473022344757,55.50578496328866,0.35382421400380526,0.24190228593187424,0.36341846355856067,0.47581219714111,11.760301935979406,0.1875,0.10300467888961062,-0.2522501230239875,-0.6263346992017631,0.12183445315378805,-0.4392924111128753,-0.06520783493509974,0.6404038925170905,17.391309894859738,-37.78213181706006,0.18704228808888781,12,0.2762498855590829,0.26874995231628507,0.34375011920929044,0.47500014305114835,0.32250022888183594,0,-0.01590455763806664,1.5641191171364155,6.252500057220459,-1.5749994039529889,6.369999885559082,1.0579695322023779,6.510000228881836,-0.01590455763806664 5640,2007-12-18,6.2224998474121085,6.360000133514403,6.114999771118164,6.335000038146973,7780000.0,-0.010337981424471732,2.0153819970186966,-1.2857150642231194,37.22333857310397,53.42228438549554,0.39402606660348116,0.3214123450681692,0.4161357375235921,0.5288984926379952,12.777553323017536,0.24500036239623935,0.0781049823604354,-0.3160001754760753,-0.6943394405622083,0.06233908961005774,-0.5051698080191418,-0.12683054293300877,0.6591797093200693,16.66666666666653,-36.127464789695296,0.1891696325430665,12,0.31999993324279874,0.31999993324279874,0.40500009059906095,0.5362501144409189,0.8125,1,0.007633609430165,-1.1739113608783749,6.2874999046325675,1.5641191171364155,6.252500057220459,-1.5749994039529889,6.369999885559082,0.007633609430165 5641,2007-12-19,6.170000076293945,6.289999961853027,6.105000019073486,6.202499866485597,10852800.0,-0.008437086766662993,-1.2769237089442966,0.28888653414148824,38.144334762074976,50.282588596268226,0.40746405422388854,0.3719122945415618,0.4587938147590478,0.5669825364014169,12.752144390983366,0.18499994277954102,0.062184399359612286,-0.35512495040893555,-0.766011346082462,0.055761445264590925,-0.5605681482456983,-0.14968175257217275,0.6503450975891116,13.197985761685926,-40.88517161036735,0.20544319783676318,12,0.36749982833862305,0.36749982833862305,0.4574998617172241,0.588749885559082,1.0174999237060547,2,0.01418153878208539,2.0153819970186966,6.2224998474121085,-1.1739113608783749,6.2874999046325675,1.5641191171364155,6.252500057220459,0.01418153878208539 5642,2007-12-20,6.4025001525878915,6.4025001525878915,6.184999942779541,6.2224998474121085,6172000.0,0.03768234577293539,1.416664900606098,-5.538506683099218,42.638639225653165,47.725723884368236,0.11537589521138525,0.13843719692430145,0.21419570678227995,0.32462545988355984,12.707441431780905,0.2325000762939462,0.06394121076126247,-0.1174998760223378,-0.5319844078293796,0.296984655784704,-0.32474214192585915,0.08974238988118355,0.3463105058142082,100.0,45.84326298417514,0.207242265903521,12,0.11624979972839267,0.13499975204467685,0.24812483787536532,0.35624980926513583,0.6524996757507306,3,0.035923469518469364,-1.2769237089442966,6.170000076293945,2.0153819970186966,6.2224998474121085,-1.1739113608783749,6.2874999046325675,0.035923469518469364 5643,2007-12-21,6.46999979019165,6.5875000953674325,6.320000171661378,6.482500076293945,22708400.0,0.010542699882088336,1.4044901921704331,-0.06944591616157267,44.75136491383737,43.6352462233011,-0.01920153624780685,0.06771483791109034,0.12578395808739984,0.2470423299591129,12.416647627141689,0.2674999237060547,0.04526427552563739,-0.045750236511230113,-0.46046677033982775,0.3689662973173675,-0.25310850342552893,0.1616080304030687,0.21442980427758762,75.64760899556848,22.722202439513197,0.20735826691429862,12,0.03500032424926758,0.06750011444091797,0.18062520027160645,0.28875017166137695,0.8175001144409171,4,0.060664669748248246,1.416664900606098,6.4025001525878915,-1.2769237089442966,6.170000076293945,2.0153819970186966,6.2224998474121085,0.060664669748248246 5644,2007-12-24,6.507500171661378,6.539999961853027,6.414999961853027,6.414999961853027,2200800.0,0.0057960406005850285,-1.7026965724507312,-7.399847415601826,44.9541361461764,42.63791253179012,-0.12730999545461774,0.03516787867776472,0.06616714183942118,0.1987358701848585,11.869303105274462,0.125,-0.004885473514222305,-0.010249853134154385,-0.42437202725716805,0.4038723209888593,-0.21731094019566122,0.19681123392735245,0.11898646526828482,83.41970755309941,32.62109640010091,0.20706108706150683,12,-0.07500004768371671,0.029999732971190518,0.143124818801879,0.2512497901916495,0.9649996757507306,0,0.07683441979416017,1.4044901921704331,6.46999979019165,1.416664900606098,6.4025001525878915,-1.2769237089442966,6.170000076293945,0.07683441979416017 5645,2007-12-26,6.372499942779541,6.4625000953674325,6.28249979019165,6.4625000953674325,3133600.0,-0.020745328516429518,2.999999999999941,-0.9729724156773395,38.965513499257284,41.386490046033536,-0.018560593975418094,0.17085517271172357,0.18411856439159457,0.32878141804293026,11.64890962922096,0.22500038146972745,-0.06336405722606386,-0.14012508392333967,-0.5589847597524651,0.27873459190578576,-0.3495549218379024,0.06930475399122304,0.2150001525878915,55.440389929200705,7.947654443563529,0.2094298379145626,12,-0.021250009536743164,0.16499996185302734,0.2781250476837158,0.38625001907348633,0.6675000190734863,2,0.037269547723411955,-1.7026965724507312,6.507500171661378,1.4044901921704331,6.46999979019165,1.416664900606098,6.4025001525878915,0.037269547723411955 5646,2007-12-27,6.309999942779541,6.389999866485597,6.272500038146973,6.2874999046325675,2790000.0,-0.009807767840126269,-3.476203451407845,-0.2500000000000074,29.553900314464343,39.982023984924744,0.014064958215408652,0.22687253248804673,0.2322799587145319,0.3846356309882424,11.285790722102035,0.11749982833862394,-0.14330515222117945,-0.19112508296966535,-0.6193451002729358,0.23709493433360507,-0.4052350916213001,0.022984925681969415,0.23000001907348633,31.05588884781963,-9.61088648387026,0.2141100086516352,12,0.03625011444091797,0.22749996185302734,0.30625009536743164,0.44875001907348633,0.570000171661377,3,0.11489697483471084,2.999999999999941,6.372499942779541,-1.7026965724507312,6.507500171661378,1.4044901921704331,6.46999979019165,0.11489697483471084 5647,2007-12-28,6.335000038146973,6.387499809265138,6.260000228881836,6.3474998474121085,2252800.0,0.003961980284332478,1.7567556421597097,-0.5555461365658692,29.5539003144643,38.6933175524977,-0.01835186781340159,0.20261254590471722,0.19269434003242747,0.3480779195825612,11.612445361823198,0.12749958038330167,-0.16812523091441545,-0.1599999904632572,-0.5943083639206614,0.27430838299414706,-0.37715417719195976,0.05715419626544538,0.16149992942810076,22.90071445523328,-12.07775536093418,0.21715418672870226,12,0.011250019073486328,0.2024998664855957,0.24437499046325684,0.4237499237060547,0.4375,4,0.13456984320751308,-3.476203451407845,6.309999942779541,2.999999999999941,6.372499942779541,-1.7026965724507312,6.507500171661378,0.13456984320751308 5648,2007-12-31,6.392499923706055,6.4724998474121085,6.309999942779541,6.335000038146973,3402800.0,0.009076540680795553,-2.0232518940401887,-4.600061036087913,32.733810605065244,37.61321537267745,-0.06023912314704383,0.136144209331432,0.12500610309539972,0.27576458361678746,11.195046815034402,0.16249990463256747,-0.18699995722629215,-0.0923751115798952,-0.5263091072532555,0.34155888409346513,-0.30934210941657536,0.12459188625678497,-0.28749990463256836,47.321364709248265,17.1476993763359,0.21696699783668003,12,-0.0462498664855957,0.14499998092651367,0.1700000762939453,0.36625003814697266,0.5950002670288077,0,0.10363706101516579,1.7567556421597097,6.335000038146973,-3.476203451407845,6.309999942779541,2.999999999999941,6.372499942779541,0.10363706101516579 5649,2008-01-02,6.252500057220459,6.429999828338622,6.242499828338622,6.367499828338622,5923200.0,-0.021900644216891973,-1.7777730682829287,-1.9999999999999845,38.396619888335564,37.74357996325874,0.08300250809114829,0.2611818460292481,0.2613626126525528,0.4064132980247255,10.823033156540797,0.1875,-0.18817360216296475,-0.21437497138977069,-0.6558196881231337,0.22706974534359237,-0.4350973297564522,0.00634738697691084,-0.14015004158019995,4.347925240233,-27.831222594595527,0.22072235836668166,1,0.09375,0.2849998474121094,0.30937492847442627,0.5062499046325684,0.6300001144409189,2,0.16553376056620395,-2.0232518940401887,6.392499923706055,1.7567556421597097,6.335000038146973,-3.476203451407845,6.309999942779541,0.16553376056620395 5650,2008-01-03,6.067500114440918,6.252500057220459,6.050000190734862,6.25,4152400.0,-0.029588155311714215,1.1599985758463636,1.5869586850878334,33.64140011380631,37.24325389122888,0.2723433563815183,0.4223528754198469,0.4335632069224866,0.5811308934405952,10.806775404392999,0.2024998664855966,-0.18337315257141995,-0.3704999208450319,-0.8376853002162505,0.09668545852618671,-0.6040926105306408,-0.13690723115942305,0.4049997329711905,4.141997142360765,-28.52761020112709,0.23359268968560923,1,0.2512500286102295,0.44249987602233887,0.4943748712539673,0.6912498474121094,0.9149999618530273,3,0.23156155030425607,-1.7777730682829287,6.252500057220459,-2.0232518940401887,6.392499923706055,1.7567556421597097,6.335000038146973,0.23156155030425607 5651,2008-01-04,5.7849998474121085,6.022500038146973,5.727499961853027,6.007500171661378,10352000.0,-0.04655958165644636,1.3366337381569728,1.219180623415995,30.43477983517697,35.88726951450931,0.5525999163875639,0.6676081784612657,0.7058427596710724,0.8524399786802901,10.837753348805403,0.3400001525878906,-0.19034887268846123,-0.6076251745224006,-1.142160184878354,-0.0730901641664472,-0.8748926797003778,-0.34035766934442346,0.6790500068664551,7.718106629765542,-27.305095146092896,0.26726750517797687,1,0.372500181198121,0.5637500286102304,0.7412501573562631,0.9737501144409189,1.265000343322754,4,0.21694038851225494,1.1599985758463636,6.067500114440918,-1.7777730682829287,6.252500057220459,-2.0232518940401887,6.392499923706055,0.21694038851225494 5652,2008-01-07,5.677499771118164,5.8474998474121085,5.599999904632568,5.7750000953674325,11090000.0,-0.018582554732829215,1.0412380864363897,0.4382030658977282,30.639722747313897,34.31930927378448,0.6106610926241789,0.7188308408175619,0.7994055724074993,0.9518422624367009,10.673553579993996,0.24749994277954013,-0.18812565326172415,-0.6560002326965328,-1.2327891188648543,-0.07921134652821138,-0.9443946757806936,-0.3676057896123721,0.7570880874633783,8.882506769995063,-28.754885763685053,0.28839444308416057,1,0.3925001621246338,0.6075000762939453,0.8343751430511475,1.0812501907348633,1.3450002670288086,0,0.2118010377455155,1.3366337381569728,5.7849998474121085,1.1599985758463636,6.067500114440918,-1.7777730682829287,6.252500057220459,0.2118010377455155 5653,2008-01-08,5.369999885559082,5.71999979019165,5.369999885559082,5.707499980926514,9110800.0,-0.05416114451001042,-1.0740729228626045,3.4615279278926487,23.89758379920481,31.979692346343192,0.8333527813009098,0.9560272124202633,1.091847887213385,1.2536452593006757,10.353278069668946,0.34999990463256836,-0.19248065316349994,-0.8877501010894777,-1.5510233906166233,-0.22447681156233212,-1.2193867458530505,-0.5561134563259049,1.0145126957855215,0.0,-38.537831971572594,0.33163664476357296,1,0.5512499809265137,0.7999999523162842,1.1418750286102295,1.3887500762939453,1.510000228881836,1,0.26117321833832285,1.0412380864363897,5.677499771118164,1.3366337381569728,5.7849998474121085,1.1599985758463636,6.067500114440918,0.26117321833832285 5654,2008-01-09,5.522500038146973,5.5349998474121085,5.307499885559082,5.375,9247600.0,0.02839853926216862,1.6376859668618415,-0.43703702657147825,31.029818212644045,31.097948425608386,0.588303052062515,0.7348804646602654,0.9238175010577372,1.0936825028815393,10.094568316919913,0.22749996185302646,-0.21925240591527917,-0.6677499532699587,-1.3422828380262724,0.006782931486355004,-1.0050163956481155,-0.33048351089180183,0.7808515275347894,22.751334765358315,-17.786645063014518,0.337266442378157,1,0.36749982833862305,0.6162497997283936,0.9893748760223389,1.2362499237060547,1.3575000762939453,2,0.2652784323165813,-1.0740729228626045,5.369999885559082,1.0412380864363897,5.677499771118164,1.3366337381569728,5.7849998474121085,0.2652784323165813 5655,2008-01-10,6.142499923706055,6.289999961853027,5.574999809265137,5.574999809265137,18081200.0,0.1122679730695153,-1.5198238181582915,3.8474574079462065,49.4300487411501,33.3064093619068,-0.07571565232104405,0.08912808750372836,0.29291497498552665,0.4666758427952118,10.33039914785648,0.7674999237060547,-0.24276810810123983,-0.028500056266784313,-0.6842207202980415,0.6272206077644729,-0.3563603882824129,0.2993602757488443,-0.8350000381469727,84.98727463682727,39.29767476726671,0.3278603320156288,1,-0.252500057220459,-0.0037500858306884766,0.38499999046325684,0.6162500381469727,0.6775002479553232,3,0.12047216233563196,1.6376859668618415,5.522500038146973,-1.0740729228626045,5.369999885559082,1.0412380864363897,5.677499771118164,0.12047216233563196 5656,2008-01-11,6.0900001525878915,6.132500171661378,5.929999828338622,6.105000019073486,13412800.0,-0.008546971391167335,4.78570990660817,-0.026431477463880654,43.001120060009924,34.80054488918965,-0.06448608052562843,0.11441531210902589,0.3327101358094744,0.5126706196718702,10.961210165363998,0.21250009536743253,-0.2742165873598674,-0.05999982357025058,-0.6966316429629149,0.5766319958224138,-0.3783157332665832,0.25831608612608203,-0.7825002670288095,79.643786897244,39.13768644606284,0.31831590969633217,1,-0.2000002861022958,0.0487496852874747,0.42999982833862216,0.6687498092651358,0.9874997138977051,4,0.14655170793826566,-1.5198238181582915,6.142499923706055,1.6376859668618415,5.522500038146973,-1.0740729228626045,5.369999885559082,0.14655170793826566 5657,2008-01-14,6.142499923706055,6.2150001525878915,6.0974998474121085,6.119999885559082,8600800.0,0.008620651855953287,-2.481484621144651,-1.5000158947135072,42.615561770027966,35.89851724085217,-0.1644581264565943,0.046375632204217254,0.26624196257785115,0.45358575526388023,11.270858041016238,0.125,-0.28618989124791483,0.003874945640563787,-0.6242792137768234,0.632029105057951,-0.31020213406812935,0.31795202534925693,-0.8153500366210942,84.98727463682727,46.905242093677145,0.3140770797086936,1,-0.27375006675720215,-0.0037500858306884766,0.4131251573562622,0.6162500381469727,0.8524999618530273,0,0.1477411930485253,4.78570990660817,6.0900001525878915,-1.5198238181582915,6.142499923706055,1.6376859668618415,5.522500038146973,0.1477411930485253 5658,2008-01-15,5.987500190734862,6.110000133514403,5.932499885559082,6.077499866485597,7033600.0,-0.025233982075114736,1.2903226798827439,-3.999978807273423,38.86509467618867,35.950569995058075,-0.08152207272041867,0.19025898527796414,0.41654805076165236,0.6023095965714642,11.303238435915102,0.21000003814697266,-0.28515889483093027,-0.13787479400634872,-0.7670938169060895,0.491344228893392,-0.45248430545621954,0.1767347174435221,-0.6410933021545402,69.21122161545128,35.341282100223665,0.3146095114498704,1,-0.1887502670288077,0.15124964714050382,0.5906248092651376,0.771249771118165,1.0924997329711923,1,0.17286009427000648,-2.481484621144651,6.142499923706055,4.78570990660817,6.0900001525878915,-1.5198238181582915,6.142499923706055,0.17286009427000648 5659,2008-01-16,6.1875,6.300000190734862,5.927499771118164,5.952499866485597,10075200.0,0.03340288983616557,-1.6140350583664687,-2.611122001875505,46.14583314706875,37.339951443198345,-0.3259934690346844,-0.018568718884495183,0.2123893556997558,0.39916898306083226,10.961642309076597,0.37250041961669833,-0.2830703363365208,0.0671250104904173,-0.5582470939864379,0.6924971149672725,-0.24556104174800986,0.37981106272884446,-0.8222212499542234,84.48274047707378,51.13784305083681,0.31268605223842755,1,-0.38374996185302734,-0.06750011444091797,0.42312490940093994,0.5712499618530273,1.052499771118164,2,0.11191921041469377,1.2903226798827439,5.987500190734862,-2.481484621144651,6.142499923706055,4.78570990660817,6.0900001525878915,0.11191921041469377 5660,2008-01-17,6.269999980926514,6.422500133514403,6.177499771118164,6.199999809265138,11010400.0,0.013333330250749675,-3.260866680764415,0.2978729016640566,49.17355420753774,39.42203748457176,-0.42102315096737986,-0.10258735597573754,0.13006897772464932,0.30850729340072824,10.572012962827424,0.24500036239623935,-0.28981602244544824,0.14724998474121076,-0.4801127687704634,0.7746127382528849,-0.1664313920146263,0.46093136149704783,-0.8673323732531735,69.19191092110434,34.08862692553084,0.313681376755837,1,-0.4049999713897705,-0.16374993324279785,0.34062492847442627,0.48874998092651367,1.0925002098083487,3,0.09728869782616245,-1.6140350583664687,6.1875,1.2903226798827439,5.987500190734862,-2.481484621144651,6.142499923706055,0.09728869782616245 5661,2008-01-18,6.257500171661378,6.545000076293945,6.239999771118164,6.2874999046325675,11842400.0,-0.001993590000504031,-8.38454766865225,-0.42856656289805295,48.39044851631776,41.39434034779442,-0.3737550190809511,-0.08769217225061698,0.13898007181668426,0.3173203213925335,10.24743819570758,0.30500030517578125,-0.30131900922138044,0.13037517070770388,-0.499589964957738,0.7603403063731458,-0.18460739712501706,0.4453577385404248,-0.7936426124375737,53.44133400051907,16.100743263934582,0.31498256783272116,1,-0.33125019073486417,-0.22375011444091886,0.3531247377395621,0.5012497901916495,1.0349998474121085,4,0.08989212697866455,-3.260866680764415,6.269999980926514,-1.6140350583664687,6.1875,1.2903226798827439,5.987500190734862,0.08989212697866455 5662,2008-01-22,6.632500171661378,6.6599998474121085,6.067500114440918,6.164999961853027,12585200.0,0.05992808465244304,1.267943465774019,-15.583479034873953,54.40367596969031,44.78390614451503,-0.6694409386954758,-0.46860318845429916,-0.23210131309027382,-0.05846484041034117,10.270851048156008,0.5924997329711905,-0.2798187240794503,0.49387516975402956,-0.1649905112020198,1.152740850710079,0.16444232927600488,0.8233080102320542,-1.0821512110719622,96.24577844553079,57.68222334445429,0.32943284047802485,1,-0.6487503051757821,-0.6487503051757821,-0.010625243186951572,0.1262497901916495,0.4549999237060547,1,0.0670938082633703,-8.38454766865225,6.257500171661378,-3.260866680764415,6.269999980926514,-1.6140350583664687,6.1875,0.0670938082633703 5663,2008-01-23,6.862500190734862,6.9375,6.414999961853027,6.4724998474121085,16274000.0,0.0346777253103141,-1.0693066128328725,0.8342249589206232,60.83481932100738,48.09557293433317,-0.7436704291627851,-0.7037731856053329,-0.4559934645594135,-0.29007612224595203,10.970891938670972,0.5225000381469727,-0.2192049232171147,0.7042501688003533,-0.016637754716082753,1.4251380923167893,0.34380620704213527,1.0646941305585713,-1.201186141463178,92.57427799316746,47.63033573876168,0.36044396175821813,1,-0.606250286102294,-0.7400002479553214,-0.25687527656555087,-0.10375022888183505,0.09999990463257014,2,0.019307787415890898,1.267943465774019,6.632500171661378,-8.38454766865225,6.257500171661378,-3.260866680764415,6.269999980926514,0.019307787415890898 5664,2008-01-24,7.007500171661378,7.070000171661378,6.7249999046325675,6.869999885559082,14272800.0,0.021129322680716545,1.6285705981620402,0.35256452579197917,66.93694320652901,50.04078343048639,-0.7329480961645727,-0.8531344402192493,-0.5892867842408522,-0.4365790712739761,11.826465482497,0.34500026702881037,-0.14087126154466212,0.8242501497268684,0.02224906145905603,1.6262512379946807,0.42324960559296176,1.225250693860775,-1.1930438083022956,93.76558639075911,41.85690340727115,0.4010005441339062,1,-0.5087502002716073,-0.8187501430511483,-0.4318753480911264,-0.2487502098083505,0.04749965667724432,3,0.01034602215749758,-1.0693066128328725,6.862500190734862,1.267943465774019,6.632500171661378,-8.38454766865225,6.257500171661378,0.01034602215749758 5665,2008-01-25,6.610000133514403,7.059999942779541,6.547500133514403,7.059999942779541,10860000.0,-0.0567249416210478,1.2777778955154016,-3.2727190758741562,64.27336672074674,52.40436639279048,-0.29296796905270295,-0.4605413811114696,-0.19195300776907143,-0.04502435293430995,12.364098202092455,0.5124998092651376,-0.018267721258818703,0.41487510204315114,-0.40574175190613637,1.2354919559924387,0.0045666750685073865,0.8251835290177949,-0.6197676369930001,54.11471203080283,-3.244001132108224,0.41030842697464387,1,-0.1112501621246329,-0.4212501049041739,-0.050000309944151944,0.14874982833862394,0.5824999809265146,4,0.09531007940673097,1.6285705981620402,7.007500171661378,-1.0693066128328725,6.862500190734862,1.267943465774019,6.632500171661378,0.09531007940673097 5666,2008-01-28,7.0349998474121085,7.0349998474121085,6.542500019073486,6.5974998474121085,7781600.0,0.06429647584163378,1.251427786690844,-0.9722226343038897,71.16135136083363,55.576120791768886,-0.6367875329173414,-0.8732109938461896,-0.6214522921039576,-0.4716024172923321,12.881622255107505,0.49249982833862216,0.10125937414803321,0.8036248207092278,-0.09837521637788083,1.7056248577963364,0.35262480216567393,1.2546248392527817,-0.893599876371109,96.50869603476018,31.65412642236103,0.45100001854355426,1,-0.536249876022338,-0.846249818801879,-0.49250006675720126,-0.28999996185302646,0.2175002098083505,0,0.04655299934984769,1.2777778955154016,6.610000133514403,1.6285705981620402,7.007500171661378,-1.0693066128328725,6.862500190734862,0.04655299934984769 5667,2008-01-29,7.1875,7.197500228881836,6.7874999046325675,7.0374999046325675,8864800.0,0.02167734980747582,3.8235175321233035,0.3428573608398458,79.77069317856257,60.121187292032644,-0.6989698710432579,-1.0103715961319066,-0.7693579989596113,-0.6230537746271274,13.52481664799664,0.41000032424926847,0.1449195816411919,0.9134999752044681,-0.08457378328889398,1.9115737336978302,0.4144630959577871,1.4125368544511492,-0.9160960008721473,98.7220159144728,24.603635163967724,0.4990368792466812,1,-0.625,-0.934999942779541,-0.6500000953674316,-0.44749999046325684,0.010000228881835938,1,0.01460869830587641,1.251427786690844,7.0349998474121085,1.2777778955154016,6.610000133514403,1.6285705981620402,7.007500171661378,0.01460869830587641 5668,2008-01-30,7.054999828338622,7.262499809265138,7.0250000953674325,7.1599998474121085,9442800.0,-0.018434806492017786,-1.8787933959293048,-0.6999996821087592,75.26793698545396,63.35697660740878,-0.446024811522709,-0.8703152801451841,-0.6304039319360664,-0.49134242653646343,14.689689387698216,0.23749971389770508,0.21290116799724323,0.7478748083114617,-0.3090015715559362,1.8047511881788596,0.2194366183777623,1.276312998245161,-0.6354204324501325,71.18054980664888,-9.045649461993222,0.528438189933699,1,-0.3899998664855948,-0.7699999809265128,-0.5268748998641959,-0.314999818801879,-0.11999988555908114,2,0.004606699903558109,3.8235175321233035,7.1875,1.251427786690844,7.0349998474121085,1.2777778955154016,6.610000133514403,0.004606699903558109 5669,2008-01-31,7.2874999046325675,7.397500038146973,6.875,6.949999809265138,10848400.0,0.032955362431057234,-1.1435911581134257,-3.2142860386646577,71.64462007602351,65.8537617039072,-0.5655548807574773,-1.0764923916926428,-0.8553078598055146,-0.7206926979478325,15.408075583329229,0.5225000381469727,0.29058202876949757,0.9286248922348017,-0.21480312861661766,2.072052913086221,0.3569108818090925,1.500338902660511,-0.7161948343362807,87.13448759526275,7.200279996846106,0.5717140104257096,1,-0.5549998283386222,-0.9349999427795401,-0.7662498950958243,-0.5474998950958243,-0.4724998474121085,3,-0.044596886932175006,-1.8787933959293048,7.054999828338622,3.8235175321233035,7.1875,1.251427786690844,7.0349998474121085,-0.044596886932175006 5670,2008-02-01,7.4724998474121085,7.4749999046325675,7.1599998474121085,7.269999980926514,9440800.0,0.025385927300244582,2.0361454089195243,0.5999994348598245,74.88749043321026,68.79787747245082,-0.6280926797992663,-1.2130289429358099,-1.0222652456147925,-0.9000379657253657,15.40764447033099,0.315000057220459,0.4055714478513144,1.043374848365783,-0.19350075820721457,2.2802504549387805,0.4249370450792842,1.6618126516522818,-0.7359557835456849,99.73189731610958,18.94464884892679,0.6184378032864988,2,-0.7012498378753653,-1.0812499523162833,-0.9874998331069937,-0.7324998378753653,-0.32499980926513583,4,-0.05587153263282785,-1.1435911581134257,7.2874999046325675,-1.8787933959293048,7.054999828338622,3.8235175321233035,7.1875,-0.05587153263282785 5671,2008-02-04,7.039999961853027,7.4625000953674325,6.9375,7.4625000953674325,8343600.0,-0.057878875127560625,1.4852067666839281,-2.0864217880581193,64.2121968855391,69.88771312976735,-0.08149208610238734,-0.7185260259105615,-0.5825016979566016,-0.4668557860959499,14.0327561706546,0.5349998474121085,0.48382671137822264,0.5481249570846556,-0.6784544336985245,1.7747043478678357,-0.06516473830693492,1.161414652476246,-0.16499996185302734,36.72728105024871,-41.73056697299267,0.6132896953915903,2,-0.09500002861022949,-0.6487500667572021,-0.5956250429153442,-0.2999999523162842,0.06750011444091797,0,0.02166195360997558,2.0361454089195243,7.4724998474121085,-1.1435911581134257,7.2874999046325675,-1.8787933959293048,7.054999828338622,0.02166195360997558 5672,2008-02-05,6.880000114440918,7.0999999046325675,6.867499828338622,6.9724998474121085,11177200.0,-0.02272725117600638,-2.9574378287123615,0.21893421003625962,64.11067328363471,70.25169690339261,0.1310935785410976,-0.4888841023037376,-0.41912370303745305,-0.30494154801820983,12.139286165277872,0.2325000762939453,0.5502713484810604,0.32800009250640905,-0.8473157203521087,1.5033159053649268,-0.2596578139228498,0.9156579989356679,0.5949997901916495,2.057660005337582,-74.3654946537804,0.5876579064292586,2,0.12874984741210938,-0.4887502193450928,-0.4381251335144043,-0.20875000953674316,0.3449997901916495,1,0.0541424326429405,1.4852067666839281,7.039999961853027,2.0361454089195243,7.4724998474121085,-1.1435911581134257,7.2874999046325675,0.0541424326429405 5673,2008-02-06,6.772500038146973,7.067500114440918,6.760000228881836,6.929999828338622,8423600.0,-0.015625010829332098,-2.3698726775342345,1.702705349870616,59.5276888648106,69.42844642097945,0.2508657801332923,-0.2855659904488288,-0.311036876263187,-0.1971307002809919,9.624755585121214,0.30749988555908203,0.6243213246775126,0.15037500858306885,-0.8872985112776091,1.1880485284437468,-0.36846175134726966,0.6692117685134074,0.6903498649597157,1.7482258648596218,-70.61281492024244,0.5188367599303388,2,0.2362499237060547,-0.38125014305114746,-0.330625057220459,-0.17499995231628418,0.2649998664855948,2,0.06275381149368697,-2.9574378287123615,6.880000114440918,1.4852067666839281,7.039999961853027,2.0361454089195243,7.4724998474121085,0.06275381149368697 5674,2008-02-07,6.987500190734862,7.125,6.877500057220459,6.945000171661378,16202000.0,0.03174605409772968,-1.7887278539671454,-0.26984175040341013,61.20218953507295,69.08720451146014,0.03657671445949262,-0.40600042181079044,-0.5201190544910874,-0.41100581004009484,6.762180920386313,0.35249996185302734,0.6613615420349337,0.2921251535415639,-0.6176640296666944,1.2019143367498222,-0.16276943806256572,0.7470197451456935,0.4472357254028321,31.818190912346534,-39.25238050396972,0.4548945916041294,2,0.02124977111816495,-0.5962502956390372,-0.5456252098083487,-0.4237501621246329,-0.12250041961669833,3,-0.007513452096206685,-2.3698726775342345,6.772500038146973,-2.9574378287123615,6.880000114440918,1.4852067666839281,7.039999961853027,-0.007513452096206685 5675,2008-02-08,6.882500171661378,7.010000228881836,6.835000038146973,7.005000114440918,9474400.0,-0.015026835950961437,1.6415088907522501,-2.8823503012488514,59.4840665482316,67.78972842117103,0.20595413882449076,-0.25583574323023317,-0.41054092921164553,-0.30368358919263816,6.938465226934499,0.17500019073486328,0.6580018953897353,0.15012512207031303,-0.7245017284605746,1.0247519726012007,-0.2871883031951308,0.5874385473357568,0.5252463169860819,17.437717588812315,-53.55519775648693,0.43731342526544387,2,0.2349998950958243,-0.49125027656555265,-0.44062519073486417,-0.3450002670288095,0.1900000572204581,4,-0.009807499129291686,-1.7887278539671454,6.987500190734862,-2.3698726775342345,6.772500038146973,-2.9574378287123615,6.880000114440918,-0.009807499129291686 5676,2008-02-11,6.982500076293945,7.0275001525878915,6.8400001525878915,6.9025001525878915,8748000.0,0.014529589849385793,1.205881362968259,-0.6530609067306058,55.7947004444217,65.12572922848871,0.10920841183335295,-0.3009745977699563,-0.5068017960930753,-0.40694348911758205,7.1024684715354,0.1875,0.6254099915135729,0.20550003051757848,-0.6208689225629236,1.0318689835980805,-0.20768444602267255,0.6186845070578295,0.39933656196288947,60.958900530400015,-6.557156621204129,0.41318447654025114,2,0.13499999046325684,-0.5912501811981201,-0.5681250095367432,-0.4725000858306885,-0.014999866485595703,0,0.023630499112089254,1.6415088907522501,6.882500171661378,-1.7887278539671454,6.987500190734862,-2.3698726775342345,6.772500038146973,0.023630499112089254 5677,2008-02-12,7.050000190734862,7.1599998474121085,7.0,7.03249979019165,6933600.0,0.009667040988668774,-2.8787850764384375,0.21875521541138299,53.28083980741619,62.682718430928965,0.0225211464881232,-0.3130514398723525,-0.5670417968211776,-0.475507966645929,7.590532814661767,0.17749977111816317,0.6323500821578447,0.22762513160705478,-0.550289443452809,1.0055397066669185,-0.16133215592287709,0.6165824191369866,0.306962991146972,72.50005960470156,7.816877973680619,0.38895728752993186,2,0.06749987602233976,-0.6587502956390372,-0.7968752384185782,-0.7012503147125235,0.6949996948242196,1,0.00815601191538251,1.205881362968259,6.982500076293945,1.6415088907522501,6.882500171661378,-1.7887278539671454,6.987500190734862,0.00815601191538251 5678,2008-02-13,7.022500038146973,7.179999828338622,6.917500019073486,7.122499942779541,6094800.0,-0.0039007307579977946,1.4418623734993588,-5.714149478216142,50.273720166572765,60.30817399654555,0.050206098505508834,-0.2150623567152241,-0.5368841048810422,-0.4460893792882148,7.495640381819873,0.26249980926513583,0.5744288228791374,0.14837498664855975,-0.5265816023767584,0.8233315756738779,-0.1891033078640998,0.4858532811612193,0.31058462561486166,54.34785913807153,-6.381616854816684,0.3374782945126591,2,0.09500002861022949,-0.6312501430511475,-0.845000147819519,-0.7375001907348633,0.614999771118165,2,0.028835865487446544,-2.8787850764384375,7.050000190734862,1.205881362968259,6.982500076293945,1.6415088907522501,6.882500171661378,0.028835865487446544 5679,2008-02-14,6.880000114440918,7.047500133514403,6.807499885559082,7.047500133514403,6868000.0,-0.020291907857882485,1.8656742761328282,1.6750017881410397,55.43259489778515,58.14651893705386,0.1439625303704659,-0.018995923723036157,-0.39389188721372204,-0.3027596060864397,7.923981451520162,0.24000024795532138,0.4693833729758401,-0.028749942779541016,-0.6214321813616115,0.5639322958025295,-0.3250910620705758,0.2675911765114938,0.43016117192571635,19.463151682883446,-40.36381400372092,0.2963411192910351,2,0.23125004768371582,-0.4887502193450928,-0.834375262260437,-0.7100002765655518,0.7899999618530273,3,0.0228924109842763,1.4418623734993588,7.022500038146973,-2.8787850764384375,7.050000190734862,1.205881362968259,6.982500076293945,0.0228924109842763 5680,2008-02-15,6.880000114440918,6.934999942779541,6.697500228881836,6.727499961853027,11909200.0,0.0,-1.23529543761388,-0.910448568492317,46.23787132528761,56.14937165258148,0.05708050170392376,0.030616653189367682,-0.39443716888934954,-0.29968592549171635,8.133221310865078,0.23749971389770508,0.3873064687438603,-0.05924994945526141,-0.5707519712181037,0.4522520723075809,-0.31500096033668257,0.19650106142615975,0.4081547296263244,37.82384187770236,-16.64587856242496,0.2557510108814213,2,0.05874991416931152,-0.35500025749206543,-0.865625262260437,-0.7412502765655518,0.6275000572204599,4,-0.002180282423436153,1.8656742761328282,6.880000114440918,1.4418623734993588,7.022500038146973,-2.8787850764384375,7.050000190734862,-0.002180282423436153 5681,2008-02-19,6.820000171661378,6.947500228881836,6.7750000953674325,6.947500228881836,5402800.0,-0.008720921770568268,1.7058832329170688,-0.836065112439647,40.66074233419216,53.54382376931008,0.09229773870328195,0.1422095476888865,-0.337222260446036,-0.23565262356560623,7.9793576594744255,0.1725001335144034,0.3056902763053202,-0.1473748922348017,-0.5516625231705623,0.2569127387009589,-0.349518707702682,0.05476892323307858,0.43271539549474003,25.388610253242973,-22.51341357546856,0.20214381546788018,2,0.11874985694885165,-0.11875033378601163,-0.8056253194808969,-0.6812503337860116,0.6599998474121085,1,0.037023467868762205,-1.23529543761388,6.880000114440918,1.8656742761328282,6.880000114440918,1.4418623734993588,7.022500038146973,0.037023467868762205 5682,2008-02-20,7.077499866485597,7.127500057220459,6.732500076293945,6.732500076293945,9480400.0,0.037756552542943744,-1.2898563544464055,-2.705879493019507,50.53763538872778,52.544928938634214,-0.1500162402812606,-0.08457893548887618,-0.5999720944289502,-0.4877403387628956,8.15546838440662,0.39499998092651367,0.195100602781757,0.08787481784820628,-0.28670294100560234,0.4624525767020149,-0.09941406157869803,0.2751636972751106,0.141902780374064,78.75646695491076,32.40281744888428,0.18728887942690428,2,-0.1387498378753671,-0.3762500286102304,-1.0631250143051156,-0.9387500286102304,0.21500015258788974,2,-0.015542163016933896,1.7058832329170688,6.820000171661378,-1.23529543761388,6.880000114440918,1.8656742761328282,6.880000114440918,-0.015542163016933896 5683,2008-02-21,6.994999885559082,7.210000038146973,6.96999979019165,7.107500076293945,6408800.0,-0.011656655949536687,-1.9538422714414827,-0.3260877076834399,42.47104057547444,50.4636901653455,-0.03647083022375419,0.008808153786937112,-0.5245951072456077,-0.4000136553750533,7.666980108150264,0.24000024795532227,0.13969175466709682,-0.001250147819519043,-0.3710169914845478,0.3685166958455097,-0.18613356965203387,0.18363327401299578,-0.2974996566772461,58.0487351017408,16.157383038103205,0.1848834218325145,2,-0.041249752044677734,-0.2937500476837158,-0.9912500381469727,-0.8562500476837158,0.49499988555908203,3,0.10721944421305096,-1.2898563544464055,7.077499866485597,1.7058832329170688,6.820000171661378,-1.23529543761388,6.880000114440918,0.10721944421305096 5684,2008-02-22,7.079999923706055,7.105000019073486,6.892499923706055,7.0275001525878915,4545600.0,0.0121515424642753,3.1463448673694394,-0.46666384096977126,39.34871151723005,48.2264284952342,-0.11954092994108301,-0.07429082402823362,-0.615474308729679,-0.479239657469833,6.710858341331597,0.21250009536743164,0.09671590049609691,0.08012490272521955,-0.29152302957450527,0.45177283502494436,-0.10569906342464286,0.26594886887508196,-0.37224969863891566,74.63411457121857,38.40439814864033,0.1858239661498625,2,-0.1262497901916504,-0.3787500858306885,-1.1112500429153442,-0.9412500858306885,0.6875,4,0.07874292253766835,-1.9538422714414827,6.994999885559082,-1.2898563544464055,7.077499866485597,1.7058832329170688,6.820000171661378,0.07874292253766835 5685,2008-02-25,7.239999771118164,7.2874999046325675,7.010000228881836,7.0875000953674325,5680000.0,0.022598848748059952,1.2424221406621865,2.9047683923706042,56.36942191531859,48.290286436444966,-0.24976158742667565,-0.194652632069654,-0.7684932468696779,-0.634312684430304,6.526155430541661,0.27749967575073153,0.08490922583671257,0.20862476825714094,-0.1291365526720254,0.5463860891863073,0.03974410779255777,0.3775054287217241,-0.5222045497894285,91.44141473762363,52.9912986610002,0.1688806604645833,2,-0.24749970436096191,-0.4687497615814209,-1.2781248092651367,-1.1012499332427979,0.507500171661377,0,0.05939230922232075,3.1463448673694394,7.079999923706055,-1.9538422714414827,6.994999885559082,-1.2898563544464055,7.077499866485597,0.05939230922232075 5686,2008-02-26,7.362500190734862,7.4375,7.142499923706055,7.2249999046325675,5310000.0,0.016919947995768903,1.052175124516723,0.9016431374388371,65.7422509696984,49.67488767669855,-0.3494374514388472,-0.3071049668839221,-0.8818811992492313,-0.754237520705149,6.518547593051954,0.2950000762939453,0.05227003762598681,0.3147501707077014,-0.05407750233294628,0.6835778437483491,0.1303363341873771,0.4991640072280257,-0.6219167820739733,89.36172803099362,44.395266586052315,0.18441383652032386,2,-0.2950000762939444,-0.5912501811981192,-1.376875162124633,-1.2237503528594962,0.4224996566772461,1,0.01969439418269725,1.2424221406621865,7.239999771118164,3.1463448673694394,7.079999923706055,-1.9538422714414827,6.994999885559082,0.01969439418269725 5687,2008-02-27,7.292500019073486,7.452499866485597,7.239999771118164,7.300000190734862,7102000.0,-0.009507663137240496,-2.7777570560884484,-0.05454658949433913,67.39129949417007,51.576840935320476,-0.26979280337849687,-0.24120165998624365,-0.798880769105029,-0.6824817644807091,6.085726609602606,0.21250009536743253,0.031682854808891214,0.23949999809265154,-0.14052273082130284,0.6195227270066059,0.049488633635674795,0.4295113625496283,-0.5101016149322506,71.42859575700024,20.128023234573718,0.1900113644569771,2,-0.2174999713897705,-0.5212500095367432,-1.3125,-1.1537501811981201,0.5524997711181641,2,0.025711347207349355,1.052175124516723,7.362500190734862,1.2424221406621865,7.239999771118164,3.1463448673694394,7.079999923706055,0.025711347207349355 5688,2008-02-28,7.0875000953674325,7.292500019073486,7.047500133514403,7.239999771118164,6668400.0,-0.028111062484727833,-1.1075295280637012,20.332824718674804,53.36699985325627,51.34733037481727,-0.06101988090492405,-0.035460114536179255,-0.5792067165773034,-0.4757428834027406,5.183807586078193,0.24499988555908292,0.015957657215109222,0.03287506103515714,-0.34746149252279146,0.41321161459310574,-0.15729321574381672,0.223043337814131,-0.2514935742386477,34.821462783281845,-18.160963542213842,0.19016827677897413,2,-0.012500047683716708,-0.14250016212463468,-1.1037502288818368,-0.9487502574920663,0.5675001144409171,3,0.028924151103722373,-2.7777570560884484,7.292500019073486,1.052175124516723,7.362500190734862,1.2424221406621865,7.239999771118164,0.028924151103722373 5689,2008-02-29,6.9625000953674325,7.175000190734862,6.932499885559082,7.0,6143200.0,-0.01763668406603669,-3.974348691514265,0.24590153682597313,52.65780457218681,52.0606562911394,0.0859522225202074,0.06739888407779926,-0.4418108722479479,-0.3529464861785545,4.62975229677068,0.24250030517578036,0.0017063147251707989,-0.07587494850158638,-0.4418172941847329,0.29006739718156016,-0.25884612134315965,0.10709622433998689,-0.07717410661010238,5.769271328606082,-49.57326286368427,0.18297117284157347,2,0.12999987602233798,0.046249866485594815,-0.7731251716613778,-0.8237502574920663,0.6149997711181641,4,0.07576296854943076,-1.1075295280637012,7.0875000953674325,-2.7777570560884484,7.292500019073486,1.052175124516723,7.362500190734862,0.07576296854943076 5690,2008-03-03,7.054999828338622,7.0625,6.8125,6.9749999046325675,9709200.0,0.013285419275288035,4.263143100938516,-2.133336724184021,52.4206929821349,53.367317474244146,0.023341333389161,-0.06111607977140032,-0.5184888637376046,-0.4471343119014568,3.9773926442496736,0.25,0.0020502561631445815,0.03749978542327792,-0.26657336257704767,0.3415729334236035,-0.11453678857688487,0.18953635942344071,0.39750003814697443,37.89060608250607,-16.04992162876424,0.15203657400016282,3,0.03750014305114835,-0.046249866485594815,-0.7112498283386222,-0.8662497997283927,0.3724999427795419,0,0.10099222008559838,-3.974348691514265,6.9625000953674325,-1.1075295280637012,7.0875000953674325,-2.7777570560884484,7.292500019073486,0.10099222008559838 5691,2008-03-04,7.192500114440918,7.202499866485597,6.960000038146973,6.96999979019165,9132000.0,0.019489764627630857,-1.0000000000000073,2.781256705528932,54.54545177997903,53.81263040660539,-0.06231632593888925,-0.19669004612977936,-0.6365509495063666,-0.5839036390156895,3.9184986225263563,0.24249982833862394,0.0014117043284365138,0.16737506389617884,-0.14656198668133413,0.4813121144736918,0.010406538607422355,0.32434358918493533,0.24719975471496625,59.37503026798991,7.460685579924537,0.15696852528875666,3,-0.06000018119812012,-0.18375015258789062,-0.848750114440918,-1.0037500858306885,0.6900000572204599,1,0.07716368710572685,4.263143100938516,7.054999828338622,-3.974348691514265,6.9625000953674325,-1.1075295280637012,7.0875000953674325,0.07716368710572685 5692,2008-03-05,7.252500057220459,7.369999885559082,7.135000228881836,7.2249999046325675,9188400.0,0.00834201485225905,-1.265062345171179,0.12359601128977697,57.18750102445491,55.44779267871434,-0.10603237800189991,-0.23963876485264368,-0.6835100329077335,-0.6451714602725875,4.281563362207433,0.2349996566772461,0.03072612707254585,0.20875000953674316,-0.11303565855806497,0.5305356776315513,0.0478571754893391,0.36964284358414723,0.17465581455230783,78.92379328099956,26.188823484608854,0.1608928340474042,3,-0.12000012397766113,-0.16624999046325684,-0.908750057220459,-1.0637500286102295,0.5774998664855957,2,0.073422928092431,-1.0000000000000073,7.192500114440918,4.263143100938516,7.054999828338622,-3.974348691514265,6.9625000953674325,0.073422928092431 5693,2008-03-06,7.197500228881836,7.46750020980835,7.1624999046325675,7.414999961853027,15428400.0,-0.007583568135772212,-1.121738438165491,-7.909037314467771,60.495872875355246,57.797477274061585,-0.02155369501744353,-0.15933567776624358,-0.6180156217224493,-0.5964026760031036,4.585416653604621,0.30500030517578214,0.07995318707298171,0.13250017166137695,-0.16937985656413712,0.434380199886891,-0.018439842451380528,0.28344018577413443,-0.38500022888183594,58.778642070127795,1.759208635097842,0.15094001411275704,3,-0.05750012397766113,-0.11125016212463379,-0.7900002002716064,-0.945000171661377,0.7899999618530265,3,0.08996172847783379,-1.265062345171179,7.252500057220459,-1.0000000000000073,7.192500114440918,4.263143100938516,7.054999828338622,0.08996172847783379 5694,2008-03-07,6.934999942779541,7.2750000953674325,6.925000190734862,7.09499979019165,10763600.0,-0.036471035464360924,-2.8889018400682223,0.7356323855041326,51.54929085587565,57.2619071563457,0.24385977949839077,0.10438144567241636,-0.3490635878072341,-0.34232188567218813,4.788912793952169,0.34999990463257014,0.0815617205757242,-0.1273751020431515,-0.4329826439707638,0.1782324398844608,-0.28017887300695765,0.02542866892065465,-0.10939993858337438,18.702275349710803,-39.06212619070934,0.15280377096380604,3,0.2050001621246338,0.15125012397766113,-0.46000003814697266,-0.6500000953674316,1.0574998855590811,4,0.10382123618882577,-1.121738438165491,7.197500228881836,-1.265062345171179,7.252500057220459,-1.0000000000000073,7.192500114440918,0.10382123618882577 5695,2008-03-10,6.815000057220459,7.022500038146973,6.767499923706055,6.914999961853027,8417600.0,-0.01730351644545025,-1.6153834867769505,0.625,49.86375710253478,55.49763005999418,0.3321641681720511,0.23090365749241748,-0.21952121579899675,-0.2280119963800118,4.988241205699179,0.25500011444091797,0.10659023771035869,-0.24399998188018834,-0.5593085048819448,0.07130854112156815,-0.40165424338106703,-0.08634572037930965,0.6525001525878906,6.785730585753337,-52.798941061890154,0.15765426150087825,3,0.30250000953674316,0.27125000953674316,-0.27250003814697266,-0.46250009536743164,1.432500362396242,0,0.11188551766148147,-2.8889018400682223,6.934999942779541,-1.121738438165491,7.197500228881836,-1.265062345171179,7.252500057220459,0.11188551766148147 5696,2008-03-11,7.147500038146973,7.15500020980835,6.827499866485597,6.84499979019165,13610400.0,0.048789431861300026,1.0629904467542788,-3.0250053644231456,51.832464915650995,53.768870662380955,-0.03804127833471149,-0.09338924880151822,-0.5364034159800806,-0.5624501235233126,5.112884557136797,0.3400001525878906,0.1410038180736244,0.08025000095367396,-0.23526502108241143,0.39576502298975935,-0.07750751006436918,0.2380075119717171,0.30600016593933077,54.28570844689433,-2.7551438388834697,0.1577575110180428,3,-0.029999971389770508,-0.06499981880187988,-0.5662500858306885,-0.7562501430511475,1.0299997329711914,1,0.039174498982413875,-1.6153834867769505,6.815000057220459,-2.8889018400682223,6.934999942779541,-1.121738438165491,7.197500228881836,0.039174498982413875 5697,2008-03-12,7.107500076293945,7.28249979019165,7.042500019073486,7.147500038146973,10202400.0,-0.005596356997487728,-1.8235254518731276,-0.13223117046480945,53.012052807249056,53.729432101713485,-0.030221380875707027,-0.05150115932187305,-0.48173442272840195,-0.524760338513433,5.22414557828775,0.23999977111816406,0.12607347321677764,0.03737504482269305,-0.2785258090347513,0.3532758986801374,-0.12057538210602914,0.19532547175141524,0.3322801221847529,48.57143051770189,-7.997334790246676,0.15795042692872216,3,0.009999990463256836,-0.02499985694885254,-0.4393751621246338,-0.7162501811981201,1.242500305175783,2,0.10903975899378948,1.0629904467542788,7.147500038146973,-1.6153834867769505,6.815000057220459,-2.8889018400682223,6.934999942779541,0.10903975899378948 5698,2008-03-13,7.2249999046325675,7.28249979019165,6.894999980926514,7.0250000953674325,8023200.0,0.01653180824162437,1.4603195267347056,-4.999999999999956,53.81578878022299,53.858097013717504,-0.14099259698193922,-0.16132349153782588,-0.5847510945207217,-0.6419146477068285,5.516066009222446,0.3874998092651367,0.08512576455837362,0.14474987983703524,-0.17763798284543064,0.46713774251950113,-0.016444051504197255,0.30594381117826774,0.20133468835067792,88.83497078329997,33.12407000512947,0.16119393134123292,3,-0.10749983787536532,-0.1424996852874747,-0.5249999761581412,-0.8337500095367423,1.1974997520446786,3,0.08373702796668137,-1.8235254518731276,7.107500076293945,1.0629904467542788,7.147500038146973,-1.6153834867769505,6.815000057220459,0.08373702796668137 5699,2008-03-14,7.0374999046325675,7.269999980926514,6.882500171661378,7.269999980926514,12094000.0,-0.02595155743597699,2.3333305987842117,-1.1625014901175552,44.747085851210464,53.00547399917034,0.0651121697068282,0.04066595920577676,-0.3801347883929376,-0.45100446181355824,5.479840419637493,0.38749980926513583,0.03940023080492061,-0.05062510967254763,-0.35984260203026963,0.25859238268517437,-0.20523385585140907,0.10398363650631381,0.37565799496513375,52.42719435424641,1.18490692136195,0.15460874617886106,3,0.08000016212463468,0.0450003147125253,-0.3374999761581412,-0.6462500095367423,1.1700005531311062,4,0.13499116148860457,1.4603195267347056,7.2249999046325675,-1.8235254518731276,7.107500076293945,1.0629904467542788,7.147500038146973,0.13499116148860457 5700,2008-03-17,6.864999771118164,7.0,6.707499980926514,6.875,9536400.0,-0.024511564597088253,1.2499981660125445,0.043011723012050994,37.42097524111925,51.10275438374148,0.23225005981728142,0.22344060026097523,-0.1862059006609087,-0.27949554079798844,5.270370816367961,0.3299999237060538,0.02870347447466859,-0.22237522602081317,-0.5337832586365963,0.08903280659496993,-0.37807924232870427,-0.06667120971292206,0.5352449689617043,27.391276945454784,-18.243082747946772,0.1557040163078915,3,0.22250032424926758,0.2175004482269287,-0.1649998426437378,-0.47374987602233887,1.447500228881836,0,0.16423890674606856,2.3333305987842117,7.0374999046325675,1.4603195267347056,7.2249999046325675,-1.8235254518731276,7.107500076293945,0.16423890674606856 5701,2008-03-18,7.072500228881836,7.114999771118164,6.894999980926514,6.894999980926514,9151200.0,0.030225850645567487,-1.4788674125911698,-17.749618539004388,44.799059943271025,49.7262609302766,0.0066353028293564265,0.037762851224933947,-0.36031739494817216,-0.48375690983548303,4.954791139492995,0.25,0.033609733986232015,-0.027499771118163707,-0.31263140117530597,0.25763185893897855,-0.17006558614673484,0.11506604391040742,0.3000347208318983,63.47832504880326,20.23486414414259,0.14256581502857119,3,0.014999866485595703,0.009999990463256836,-0.31812524795532227,-0.6812503337860107,1.3474998474121094,1,0.16613646556511075,1.2499981660125445,6.864999771118164,2.3333305987842117,7.0374999046325675,1.4603195267347056,7.2249999046325675,0.16613646556511075 5702,2008-03-19,6.96750020980835,7.190000057220459,6.882500171661378,7.067500114440918,9042400.0,-0.01484623763527071,-1.2777770909752464,-0.563378957407084,47.022335853273304,48.22920126115638,0.07482531274007176,0.141346335465923,-0.21899453471859864,-0.37721319130741904,5.218688839172685,0.30749988555908114,0.029913874033296928,-0.12699980735778826,-0.41813918900736624,0.1641395742917897,-0.2725694981825777,0.01856988346700117,0.3784333411538956,45.217446109090424,0.8711233139485657,0.14556969082478913,3,0.027499675750732422,0.11500000953674316,-0.21312522888183594,-0.5762503147125244,1.5925002098083514,2,0.1736633691960947,-1.4788674125911698,7.072500228881836,1.2499981660125445,6.864999771118164,2.3333305987842117,7.0374999046325675,0.1736633691960947 5703,2008-03-20,7.744999885559082,7.7750000953674325,6.949999809265138,6.954999923706055,21338000.0,0.11158947288673549,-1.0625002235173693,-7.900007152564195,64.66728743386174,49.686756436488174,-0.6893352180238939,-0.6082706329068861,-0.9404746998033655,-1.1472751647264783,5.77638928739963,0.8250002861022949,0.030643812314901098,0.6129998683929445,0.20576400877889878,1.0202357280069903,0.40938193858592165,0.8166177981999674,-1.0374999046325684,97.18967619745291,45.98228834313098,0.2036179298070228,3,-0.5037498474121094,-0.5087497234344482,-0.9906249046325684,-1.3537499904632568,0.7674999237060565,3,0.07811497803101308,-1.2777770909752464,6.96750020980835,-1.4788674125911698,7.072500228881836,1.2499981660125445,6.864999771118164,0.07811497803101308 5704,2008-03-24,7.637499809265138,7.762499809265138,7.545000076293945,7.702499866485597,15837600.0,-0.01387993258649145,1.3513491918252138,-0.08227855741662894,60.857407310957015,50.90827312631287,-0.5271405075173723,-0.48155198580072955,-0.7819655600523605,-1.0338450127868404,6.66220352174187,0.2174997329711923,0.019189655400317918,0.47762479782104617,0.013086387554549717,0.9421632080875426,0.2453555926877975,0.7098940029542948,-0.9086498260498059,87.11941251881666,32.813636905101156,0.23226920513324825,3,-0.39624977111816495,-0.4012496471405038,-0.8831248283386239,-1.2462499141693124,0.9250001907348624,0,0.10278230664697574,-1.0625002235173693,7.744999885559082,-1.2777770909752464,6.96750020980835,-1.4788674125911698,7.072500228881836,0.10278230664697574 5705,2008-03-25,7.670000076293945,7.7150001525878915,7.579999923706055,7.642499923706055,11426000.0,0.004255354218062557,1.2978702681643852,-0.4230788981403367,59.26284962657784,51.73387142752696,-0.47562128896896994,-0.5061358146923229,-0.7820149186847072,-1.0612837165550069,6.940642846012709,0.13500022888183683,0.00722827685604166,0.48862504959106445,-0.028368950366798984,1.005619049548928,0.23012804961213273,0.7471220495699962,-0.9202270908355716,88.23529097487418,33.14266029133685,0.2584969999789316,3,-0.42875003814697266,-0.4337499141693115,-0.9187500476837158,-1.2787501811981201,0.7025003433227557,1,0.07007827589611204,1.3513491918252138,7.637499809265138,-1.0625002235173693,7.744999885559082,-1.2777770909752464,6.96750020980835,0.07007827589611204 5706,2008-03-26,7.507500171661378,7.7150001525878915,7.480000019073486,7.622499942779541,7804000.0,-0.021186428033399096,-1.7647062123439166,-4.181786655569395,54.75746427991906,51.92780603560141,-0.2868504860614287,-0.35016925317787084,-0.586590817832259,-0.8950948018878888,6.61076885663221,0.23500013351440519,0.028969494513026994,0.3188751459121715,-0.2126753797586094,0.8504256715829523,0.05309988307678104,0.5846504087475619,-0.7372226440048228,70.02801719071564,17.208377757787865,0.2657752628353903,3,-0.2662501335144052,-0.2662501335144052,-0.7756252288818368,-1.1162502765655526,1.0899996757507333,2,0.10722608190903027,1.2978702681643852,7.670000076293945,1.3513491918252138,7.637499809265138,-1.0625002235173693,7.744999885559082,0.10722608190903027 5707,2008-03-27,7.480000019073486,7.610000133514403,7.452499866485597,7.5374999046325675,7128800.0,-0.0036630239039748824,-1.8000000000000127,0.4999999999999961,55.3251597201861,52.09551391781953,-0.2245704625555982,-0.3245412336403817,-0.5274996810758967,-0.864826460234311,6.178182422266308,0.15750026702880682,0.0667596817978362,0.2819999933242796,-0.2636902747844596,0.8276902614330188,0.009154859269909998,0.5548451273786492,-0.6896280400627139,64.2424273950654,11.673560514836488,0.2728451340543697,3,-0.23874998092651367,-0.23874998092651367,-0.6600000858306885,-1.0887501239776611,1.075000286102295,3,0.12566845652720904,-1.7647062123439166,7.507500171661378,1.2978702681643852,7.670000076293945,1.3513491918252138,7.637499809265138,0.12566845652720904 5708,2008-03-28,7.292500019073486,7.460000038146973,7.204999923706055,7.460000038146973,5514800.0,-0.02506684485586741,2.044777139148184,2.9130496077488717,56.93501510523716,53.44972827937805,-0.02960156467370112,-0.1274290505328315,-0.3049392564682911,-0.6699920520039235,6.195685140314078,0.27500009536743164,0.0734124811123813,0.0842499971389774,-0.4604012465706724,0.6289012408486272,-0.1880756247158475,0.3565756189938023,-0.4824354777355806,15.695087592651804,-39.45749423613493,0.2723256218548247,3,-0.05124998092651367,-0.05124998092651367,-0.4725000858306885,-0.9012501239776611,1.1100001335144025,4,0.17380876204704498,-1.8000000000000127,7.480000019073486,-1.7647062123439166,7.507500171661378,1.2978702681643852,7.670000076293945,0.17380876204704498 5709,2008-03-31,7.489999771118164,7.5,7.260000228881836,7.272500038146973,5692000.0,0.02708258505699268,1.0210490810602442,-1.2985057206218524,62.711858014249096,56.25982636528137,-0.17451633844398273,-0.29869799126956664,-0.4708083275970747,-0.8597727556873132,6.653536359382126,0.23999977111816406,0.08678005919224496,0.2553747653961178,-0.2902568322024184,0.801006362994654,-0.017441033403150286,0.5281905641953859,-0.6606365186996674,55.882297942682236,-5.165777470343237,0.27281579879926804,3,-0.16124963760375888,-0.2487497329711914,-0.6624997854232788,-1.0987498760223389,0.9850006103515643,0,0.13651536306980794,2.044777139148184,7.292500019073486,-1.8000000000000127,7.480000019073486,-1.7647062123439166,7.507500171661378,0.13651536306980794 5710,2008-04-01,7.767499923706055,7.7750000953674325,7.557499885559082,7.602499961853027,7498800.0,0.03704942070331518,1.416664900606098,0.7586214456404973,61.92307297294722,58.16249447968983,-0.34702752399767967,-0.5481884364661322,-0.7154606950069429,-1.1261453750548442,6.993023793020233,0.28500032424926847,0.0981107226155391,0.4972499132156374,-0.09042138695974167,1.0849212133910164,0.20341426312794741,0.7910855633033274,-0.9192239344285795,98.68418080655711,35.26133820195116,0.29383565008768975,4,-0.4387497901916495,-0.526249885559082,-0.9399999380111694,-1.3762500286102295,0.6875,1,0.10234954413937514,1.0210490810602442,7.489999771118164,2.044777139148184,7.292500019073486,-1.8000000000000127,7.480000019073486,0.10234954413937514 5711,2008-04-02,7.747499942779541,7.934999942779541,7.692500114440918,7.75,6686000.0,-0.002574828596454082,-3.3111190230959315,-0.015151865445192614,62.40309626213326,59.87146785845205,-0.24720592480534354,-0.5106591242193659,-0.6617651123901176,-1.0968174981831238,7.8682615957867945,0.24249982833862305,0.14805535252116542,0.449499940872192,-0.17403321901893154,1.0730331007633156,0.1377333609266298,0.7612665208177543,-0.8806894713802667,74.3150691642482,8.641279351703588,0.31176657994556184,4,-0.30500006675720215,-0.42624998092651367,-0.8656249046325684,-1.3562500476837158,0.8949999809265137,2,0.0806712463960253,1.416664900606098,7.767499923706055,1.0210490810602442,7.489999771118164,2.044777139148184,7.292500019073486,0.0806712463960253 5712,2008-04-03,7.7849998474121085,7.809999942779541,7.644999980926514,7.702499866485597,5780000.0,0.004840258781481754,1.4905622352657508,-32.999237078008065,61.19999671936099,59.48621333461863,-0.17494595868260276,-0.5335767720264952,-0.6765281532632681,-1.1230800347629968,8.153146046111736,0.16499996185302734,0.23672825865099067,0.4603748559951777,-0.19940029075447807,1.1201500027448335,0.1304872826203498,0.7902624293700056,-0.8754617971576231,79.45204226736703,16.01779640912062,0.3298875733748278,4,-0.21499991416931064,-0.46374988555908114,-0.8656247854232779,-1.3937499523162833,0.9549999237060556,3,0.10436737519912653,-3.3111190230959315,7.747499942779541,1.416664900606098,7.767499923706055,1.0210490810602442,7.489999771118164,0.10436737519912653 5713,2008-04-04,7.84499979019165,7.9124999046325675,7.65749979019165,7.789999961853027,9854400.0,0.007707121895382807,1.6842109225792523,0.6666647400514549,67.01790817153034,60.17071343023789,-0.2450374838322551,-0.571902184096392,-0.7200399652972918,-1.1716590526541477,8.234479800252851,0.2550001144409171,0.30143596197932965,0.48799982070922887,-0.2080577770482961,1.1840574184667547,0.1399710218304655,0.8360286195879922,-0.8944432642361626,86.66663840963791,20.937883611268873,0.3480287988787629,4,-0.27499985694885254,-0.523749828338623,-0.9218747615814209,-1.4537498950958252,1.1200003623962402,4,0.09050357348279614,1.4905622352657508,7.7849998474121085,-3.3111190230959315,7.747499942779541,1.416664900606098,7.767499923706055,0.09050357348279614 5714,2008-04-07,7.65500020980835,7.90749979019165,7.602499961853027,7.875,6840000.0,-0.02421919508791459,1.1403543995435739,-4.000008669793572,66.52720675361066,60.97786422213042,-0.05844000130704963,-0.3427702974081983,-0.5200946142988707,-0.9693513009543047,9.125169157580853,0.30499982833862305,0.3700243449148708,0.26200022697448766,-0.41641230915625016,0.9404127631052255,-0.07720604109088125,0.6012064950398566,-0.6650659471799001,25.827896548457385,-42.901702988091344,0.33920626806536897,4,-0.08500027656555176,-0.33375024795532227,-0.6450002193450928,-1.2637503147125244,1.4400000572204572,0,0.09764858553782507,1.6842109225792523,7.84499979019165,1.4905622352657508,7.7849998474121085,-3.3111190230959315,7.747499942779541,0.09764858553782507 5715,2008-04-08,7.577499866485597,7.642499923706055,7.5,7.585000038146973,4614000.0,-0.010124146466181871,1.3265304533653042,0.03409172188229077,61.172559579860035,61.69065258879054,0.0050951303620756505,-0.21630657642173912,-0.42052942601003895,-0.8835808477269191,9.563801121654203,0.1550002098083496,0.32484288380687687,0.14637489318847763,-0.4788901788037334,0.7716399651806887,-0.16625764280762745,0.4590074291845827,-0.5497629766511034,17.816063604604587,-49.44716166704796,0.3126325359961053,4,-0.00749993324279874,-0.25624990463256925,-0.5268748998641977,-1.1862499713897714,1.4200005531311026,1,0.11844282821484065,1.1403543995435739,7.65500020980835,1.6842109225792523,7.84499979019165,1.4905622352657508,7.7849998474121085,0.11844282821484065 5716,2008-04-09,7.427499771118164,7.607500076293945,7.269999980926514,7.572500228881836,10270800.0,-0.01979545998157861,2.139533542697965,19.33295187234001,59.978299253092985,62.20766809244685,0.15930655574662023,-0.046645597419844975,-0.26345367782904106,-0.7306894872513121,10.158032132513029,0.33750009536743164,0.2941246542968692,-0.017625188827514293,-0.628524955682666,0.5932745780276365,-0.32307507225509013,0.28782469460006155,-0.3634723591658693,24.513588932923696,-43.657139798706794,0.30544988342757556,4,0.1425001621246338,-0.10624980926513672,-0.37687480449676514,-1.0362498760223389,1.8050003051757795,2,0.13833728498832487,1.3265304533653042,7.577499866485597,1.1403543995435739,7.65500020980835,1.6842109225792523,7.84499979019165,0.13833728498832487 5717,2008-04-10,7.882500171661378,8.060000419616701,7.627500057220459,7.929999828338622,19996400.0,0.06125889122373085,1.8130028098424915,0.32758280497749426,53.46784987991887,61.82242751185593,-0.25992927536313015,-0.46441896460589494,-0.7108616844048621,-1.1764510203488703,10.803632915694578,0.6325006484985369,0.27720708794829996,0.3986252069473277,-0.22036688564802365,1.017617299542679,0.08912916064965248,0.708121253245003,-0.7836338584759934,77.53162665964885,12.49327768055214,0.30949604629767563,4,-0.22249984741210938,-0.4987499713897705,-0.8118752241134652,-1.4912502765655526,0.9949994087219229,3,0.09641607808357255,2.139533542697965,7.427499771118164,1.3265304533653042,7.577499866485597,1.1403543995435739,7.65500020980835,0.09641607808357255 5718,2008-04-11,7.829999923706055,7.9625000953674325,7.809999942779541,7.9375,14984000.0,-0.0066603548128129075,-1.0677981443765678,2.2631758588151105,54.99351600663191,60.964833955454026,-0.13764097413099652,-0.3839552600400289,-0.6469510311542273,-1.1132867643865811,11.846659000952489,0.1525001525878915,0.2854677342002283,0.31587495803833043,-0.3089539768929619,0.9407038929696228,0.0034604905726842716,0.6282894255039766,-0.6734655641347915,70.88602934297292,8.28384442473407,0.312414467465646,4,-0.16499972343444735,-0.44624972343444735,-0.7206249237060547,-1.4387500286102295,0.9724998474121094,4,0.11621964958862896,1.8130028098424915,7.882500171661378,2.139533542697965,7.427499771118164,1.3265304533653042,7.577499866485597,0.11621964958862896 5719,2008-04-14,7.987500190734862,8.039999961853027,7.797500133514403,7.797500133514403,8391200.0,0.020114976828027986,-1.552629003234972,-1.7674411383758273,57.734470214937886,60.49943364900854,-0.24266857849281198,-0.4918522152790006,-0.7984707873001033,-1.2599371755770026,12.971759010007716,0.24249982833862394,0.2998953338312358,0.4258752107620234,-0.1907780344382024,1.0425284559622483,0.1175485881619105,0.7342018333621363,-0.7767578675608728,90.82276093389983,30.16328781320948,0.30832662260011257,4,-0.32249999046325506,-0.6037499904632551,-0.8743751049041739,-1.5962502956390372,0.742499351501464,0,0.12237870904677828,-1.0677981443765678,7.829999923706055,1.8130028098424915,7.882500171661378,2.139533542697965,7.427499771118164,0.12237870904677828 5720,2008-04-15,7.992499828338622,8.117500305175781,7.929999828338622,8.117500305175781,6349200.0,0.0006259327053987906,1.9999961853173005,-0.6578970483788843,62.796821623188464,60.54318091134801,-0.23735609068237107,-0.4301029656831181,-0.803272526174811,-1.2499160288481708,13.650274557055642,0.1875004768371591,0.32738371266721256,0.3744998455047597,-0.17667964618204923,0.9256793371915686,0.09891009966135478,0.6500895913481646,-0.7308020193780695,85.25068684216882,24.71148035062484,0.2755897458434047,4,-0.2987496852874747,-0.5799996852874747,-0.8793747425079337,-1.601249933242797,0.5374999046325692,1,0.1379418783070976,-1.552629003234972,7.987500190734862,-1.0677981443765678,7.829999923706055,1.8130028098424915,7.882500171661378,0.1379418783070976 5721,2008-04-16,8.247500419616701,8.267499923706055,8.022500038146973,8.032500267028809,15285200.0,0.03190498551829002,-1.0850999935069152,-1.7199946594442028,68.08009602788638,61.30763639007306,-0.4626226077663347,-0.6245848038097801,-1.0411651121449141,-1.491294284997017,14.907401486673441,0.27500009536743253,0.33041220017745054,0.5707504272460957,0.013933534315105689,1.1275673201770866,0.29234198078060025,0.8491588737115912,-0.91733841095893,96.87507683412872,35.283955093641055,0.2784084464654954,4,-0.4787504673004168,-0.7600004673004168,-1.1456253528594988,-1.8562505245208758,0.6174993515014631,2,0.09093664284225089,1.9999961853173005,7.992499828338622,-1.552629003234972,7.987500190734862,-1.0677981443765678,7.829999923706055,0.09093664284225089 5722,2008-04-17,8.177499771118164,8.287500381469728,8.137499809265138,8.237500190734862,10046800.0,-0.008487498628316548,-1.1428600622612106,-0.2790715210872661,72.06980224710225,61.86895795402549,-0.3700002374680258,-0.4841064999602853,-0.9493590795242284,-1.409017839454668,16.513103130582888,0.15000057220458984,0.31616781352708134,0.44024980068206787,-0.05119792917991539,0.9316975305440502,0.19452593575107624,0.6859736656130595,-0.7536039709555649,77.55090720656258,9.734784395244304,0.24572386493099138,4,-0.39874958992004306,-0.6799995899200431,-1.0774996280670166,-1.7862498760223389,0.6599998474121094,3,0.1290125753230711,-1.0850999935069152,8.247500419616701,1.9999961853173005,7.992499828338622,-1.552629003234972,7.987500190734862,0.1290125753230711 5723,2008-04-18,8.350000381469728,8.462499618530272,8.284999847412111,8.439999580383299,14788800.0,0.021094541752335383,1.6296403568880546,1.4999761583088145,71.71716077051009,62.44561951145876,-0.5177836963570126,-0.6418668789579325,-1.0941346748281777,-1.5689132966802628,16.68366648293396,0.2849998474121076,0.3072894225603928,0.5825003862380997,0.019739174248371683,1.145261598227827,0.30111978024323527,0.8638809922329633,-0.8224720315502738,83.0828083937751,13.188843857783993,0.28138060599486375,4,-0.4837505817413357,-0.7650005817413357,-1.2500002384185809,-1.9587504863739031,0.5999994277954084,4,0.06317355387003287,-1.1428600622612106,8.177499771118164,-1.0850999935069152,8.247500419616701,1.9999961853173005,7.992499828338622,0.06317355387003287 5724,2008-04-21,8.422499656677246,8.449999809265138,8.337499618530272,8.387499809265138,8028400.0,0.008682547532381957,1.4999999999999802,-0.3888906549681532,68.45068084228438,63.25429965172814,-0.5251938043366486,-0.6878046532995779,-1.1444260152809687,-1.6268607495869345,16.863447290786702,0.11250019073486683,0.3038312311018947,0.6157496690750124,-0.014311168971827826,1.2458105071218535,0.3007192500515927,0.9307800880984329,-0.764075329152277,92.48826711487916,25.152286268589137,0.3150304190234205,4,-0.5562498569488534,-0.8374998569488534,-1.3224995136260986,-2.031249761581421,0.807499885559082,0,0.04511726090005341,1.6296403568880546,8.350000381469728,-1.1428600622612106,8.177499771118164,-1.0850999935069152,8.247500419616701,0.04511726090005341 5725,2008-04-22,8.207500457763674,8.427499771118164,8.1875,8.382499694824219,7400800.0,-0.02552676849836666,-1.2325544259328258,-5.000000000000203,61.67513556572111,63.44283701979792,-0.23627821833874751,-0.4537358728486591,-0.9058743292517946,-1.3985319539941994,16.821695530160795,0.23999977111816406,0.2761877183712249,0.3738754510879536,-0.2771309279541416,1.0248818301300497,0.04837226156690555,0.6993786406090017,-0.4365055894979619,42.04559001068608,-23.399331019604382,0.3255031895210479,4,-0.16250061988830744,-0.622500658035281,-1.1075003147125262,-1.8162505626678485,0.9899997711181623,1,0.06366117031140806,1.4999999999999802,8.422499656677246,1.6296403568880546,8.350000381469728,-1.1428600622612106,8.177499771118164,0.06366117031140806 5726,2008-04-23,8.3125,8.350000381469728,8.162500381469728,8.244999885559082,8228400.0,0.012793120484934528,1.63156274469118,-0.3857166212534099,62.94478659698176,64.49582998836047,-0.22634070282729368,-0.5221031379606886,-0.9888394682901946,-1.4904938732180062,17.125789236142342,0.1875,0.2675655661528955,0.438625001907349,-0.22686363003573717,1.1041136338504351,0.10588068593580502,0.7713693178788921,-0.4446944666972499,53.84624413489956,-9.420932388481972,0.33274431597154314,4,-0.1825001239776629,-0.6400001049041748,-1.2274998426437378,-1.9212501049041748,0.8424997329711932,2,0.02616538141006819,-1.2325544259328258,8.207500457763674,1.4999999999999802,8.422499656677246,1.6296403568880546,8.350000381469728,0.02616538141006819 5727,2008-04-24,8.420000076293945,8.479999542236326,8.274999618530272,8.322500228881836,8128800.0,0.012932340005286758,-1.1298575193705886,1.4444397349496318,63.78897228010207,65.47310290763492,-0.2789085171838188,-0.5855936816707406,-1.0747777428095384,-1.5828815688111924,17.672392119323934,0.2049999237060547,0.28852900355145294,0.4991250753402712,-0.18183275053988623,1.1800829012204286,0.15864616240019203,0.8396039882803494,-0.46893737105934186,81.10248046088908,19.936151122405306,0.3404789129400785,4,-0.2812502384185809,-0.7387502193450928,-1.334999918937683,-2.02875018119812,0.5550003051757812,3,0.052850319571503546,1.63156274469118,8.3125,-1.2325544259328258,8.207500457763674,1.4999999999999802,8.422499656677246,0.052850319571503546 5728,2008-04-25,8.560000419616701,8.619999885559082,8.369999885559082,8.422499656677246,9544000.0,0.016627119008813196,-1.061853075350008,1.410266442349093,72.23586342736276,67.08436882012657,-0.3402494302641852,-0.6595845252919812,-1.190258362743327,-1.7089974922967333,19.269961605264317,0.25,0.3329556771472735,0.5757503986358659,-0.0948173470903555,1.2463181443620872,0.24046652577275474,0.9110342714989761,-0.5243078204618214,86.8853484198176,20.37117299934667,0.3352838728631105,4,-0.28500056266784846,-0.7750005722045916,-1.5212503671646136,-2.168750524520876,0.564999580383299,4,0.03241812912504494,-1.1298575193705886,8.420000076293945,1.63156274469118,8.3125,-1.2325544259328258,8.207500457763674,0.03241812912504494 5729,2008-04-28,8.512499809265138,8.574999809265138,8.359999656677246,8.574999809265138,8044800.0,-0.005549136451291181,5.880004882812557,-0.4545429324455483,73.31668883581187,68.25324295486251,-0.23517740155389255,-0.5602788845553919,-1.1136905453681774,-1.648027149965598,20.80978844783935,0.2150001525878924,0.36789051983295806,0.47712478637695455,-0.19068852594952013,1.1449380987034292,0.1432181302137181,0.8110314425401919,-0.3716318985575029,76.50269009407542,3.6703783749981227,0.3339066561632371,4,-0.19124984741211115,-0.5999999046325701,-1.2737497091293353,-1.9712498188018817,0.48250007629394354,0,0.05139500849372314,-1.061853075350008,8.560000419616701,-1.1298575193705886,8.420000076293945,1.63156274469118,8.3125,0.05139500849372314 5730,2008-04-29,8.5625,8.617500305175781,8.422499656677246,8.482500076293945,7772800.0,0.005873737662870804,1.052632635647242,-1.279998779296875,79.79000660312512,69.55434412988905,-0.21883273736021636,-0.5772624106853854,-1.1334432196532331,-1.6846490416549997,21.65583985217296,0.19500064849853516,0.40923819926349925,0.48737497329711843,-0.20739978948425097,1.1821497360784887,0.13998759190643284,0.8347623546878031,-0.33538833381910393,87.43170537997965,8.136794444230532,0.34738738139068503,4,-0.18375015258789062,-0.6500000953674316,-1.3237498998641968,-2.021250009536743,0.7950000762939435,1,0.07795615091811126,5.880004882812557,8.512499809265138,-1.061853075350008,8.560000419616701,-1.1298575193705886,8.420000076293945,0.07795615091811126 5731,2008-04-30,8.372500419616701,8.645000457763674,8.340000152587889,8.592499732971191,10841600.0,-0.02218973201556773,-1.1403541647146989,-2.749994039529816,64.93902447888851,68.7620354889764,-0.01032278038134038,-0.3563066016384102,-0.9128460228581039,-1.4829986230791512,21.983431254790105,0.3050003051757848,0.4306251198463471,0.26612536907196294,-0.4228012577037372,0.9550519958476622,-0.07833794431588714,0.610588682459813,-0.07466887394773103,26.351508090749054,-50.970195386731845,0.34446331338784963,4,0.03125,-0.4475002288818368,-1.1337503194808978,-1.8312504291534442,0.7649993896484357,2,0.09853684895997938,1.052632635647242,8.5625,5.880004882812557,8.512499809265138,-1.061853075350008,8.560000419616701,0.09853684895997938 5732,2008-05-01,8.597499847412111,8.720000267028809,8.297499656677246,8.352499961853027,9820800.0,0.026873623949691172,-1.3802818036508213,-1.1136393192478258,71.17241168844296,68.70150781319117,-0.1893969984659467,-0.5452708698608717,-1.1123037195097556,-1.6975950680908891,22.582416571661458,0.4225006103515625,0.45013683340182187,0.45049979686737274,-0.25427463416742846,1.155274227902173,0.09811258134997303,0.8028870123847733,0.0475006103515625,71.00585972769011,-6.835383883816959,0.35238721551740027,5,-0.15624952316284357,-0.6349997520446795,-1.3562498092651385,-1.922499895095827,0.5250005722045881,3,0.06484441936069274,-1.1403541647146989,8.372500419616701,1.052632635647242,8.5625,5.880004882812557,8.512499809265138,0.06484441936069274 5733,2008-05-02,8.555000305175781,8.729999542236326,8.367500305175781,8.662500381469728,18641200.0,-0.004943244314115636,1.9897041820370123,-0.4387760265627656,66.71576897644158,68.50873982809752,-0.1282466531943296,-0.4710010464245187,-1.0415700514819255,-1.6452332429406153,22.951391331707317,0.3624992370605451,0.4342615161860923,0.37250022888183665,-0.3397110433657904,1.0847115011294637,0.01639459275802224,0.7286058650056502,-0.25750064849853516,59.537737950073996,-15.97316449698436,0.35610563612381363,5,-0.1087503433227539,-0.5875005722045907,-1.3137502670288086,-1.7037503719329834,0.6475000381469727,4,0.049094104186044873,-1.3802818036508213,8.597499847412111,-1.1403541647146989,8.372500419616701,1.052632635647242,8.5625,0.049094104186044873 5734,2008-05-05,8.402500152587889,8.612500190734862,8.329999923706055,8.552499771118164,12694000.0,-0.01782585004650783,1.0925910227610027,1.3953442983623363,61.11112116188038,68.4460715610041,0.023600023358515188,-0.27365939570502285,-0.8647659362115299,-1.483457870615215,23.490293609052582,0.2825002670288068,0.4133961166152904,0.18262507915496684,-0.4904072378462292,0.8556573961561629,-0.15389107934563206,0.5191412376555649,-0.10500049591064275,24.277577732745897,-47.93580505719099,0.3365161585005981,5,0.043749809265138495,-0.4075002670288077,-1.1612501144409162,-1.551250219345091,0.6399993896484393,0,0.08598629387582801,1.9897041820370123,8.555000305175781,-1.3802818036508213,8.597499847412111,-1.1403541647146989,8.372500419616701,0.08598629387582801 5735,2008-05-06,8.475000381469728,8.505000114440918,8.267499923706055,8.414999961853027,9521600.0,0.008628411492442645,2.9583402872151887,-0.40000381470697405,56.84210647081869,67.76799599143044,-0.007783445669574007,-0.2903605462588068,-0.9167767108121412,-1.5406584676435813,24.34633696396913,0.23750019073486328,0.3829771185980402,0.2102502822875998,-0.3991129800891162,0.8196135446643158,-0.09443134890075733,0.5149319134759578,0.254999160766598,44.86500084542065,-23.227974974952517,0.30468163118835784,5,0.023749351501463067,-0.47500061988830833,-1.1900002956390399,-1.6237504482269305,0.6499996185302717,1,0.06135687087711683,1.0925910227610027,8.402500152587889,1.9897041820370123,8.555000305175781,-1.3802818036508213,8.597499847412111,0.06135687087711683 5736,2008-05-07,8.454999923706055,8.667499542236326,8.427499771118164,8.497500419616701,13061600.0,-0.0023599359130890285,-3.923031779101463,-0.7083366446793379,58.604659965413376,67.19196128979836,0.03861738809395021,-0.19967279357636158,-0.8800459165344936,-1.5050399309438252,26.261187000352095,0.2399997711181623,0.358612026496127,0.13887481689453196,-0.3304373532568814,0.6081869870459453,-0.0957812681811756,0.3735309019702395,0.2657496261596659,40.54057397838214,-25.267296422986234,0.2346560850757067,5,0.04374980926513672,-0.4550001621246347,-1.1699998378753662,-1.6037499904632568,0.869999885559082,2,0.10674159204395339,2.9583402872151887,8.475000381469728,1.0925910227610027,8.402500152587889,1.9897041820370123,8.555000305175781,0.10674159204395339 5737,2008-05-08,8.642499923706055,8.857500076293945,8.619999885559082,8.635000228881836,18051200.0,0.022176227284673278,-11.666547988403439,-0.17646134859193696,58.98616863437232,65.71977297946609,-0.12739928075380824,-0.34500473899892015,-1.0460352103313761,-1.673437584529716,27.21181480873025,0.4025001525878906,0.367777730613863,0.2883748292922981,-0.15548765357507044,0.7322373121596666,0.06644358785861293,0.5103060707259832,-0.375,63.559305595965476,-0.06078228667989549,0.2219312414336844,5,-0.07999992370605469,-0.5787498950958252,-1.2606250047683716,-1.6412498950958252,0.8350000381469727,3,0.057275081276114914,-3.923031779101463,8.454999923706055,2.9583402872151887,8.475000381469728,1.0925910227610027,8.402500152587889,0.057275081276114914 5738,2008-05-09,8.739999771118164,8.824999809265137,8.567500114440918,8.585000038146973,12092800.0,0.011281440355547012,-1.7105290896405643,20.667472024415055,59.60666470064421,64.19643696444746,-0.21979487369222284,-0.3908744778831128,-1.1138391192653057,-1.749198060643887,28.113729409976823,0.25749969482421875,0.36946731482159123,0.3403746843338009,-0.0618829257147695,0.7426322943823713,0.13924587930951482,0.541503489358087,-0.4606998443603523,80.08469918856885,19.28526062913633,0.20112880502428535,5,-0.17749977111816406,-0.6762497425079346,-1.2943748235702515,-1.7387497425079346,0.567500114440918,4,0.04376437740450867,-11.666547988403439,8.642499923706055,-3.923031779101463,8.454999923706055,2.9583402872151887,8.475000381469728,0.04376437740450867 5739,2008-05-12,8.96500015258789,8.984999656677246,8.664999961853027,8.75,10746800.0,0.025743751414416982,1.5098097880966095,1.3871001482812297,72.78194048155797,63.41776295094,-0.41779338226681695,-0.5680103761099442,-1.3018870321067073,-1.9514888499516854,29.01642722027391,0.31999969482421875,0.36738787708622134,0.5165000677108758,0.0883756749864677,0.9446244604352838,0.3024378713486726,0.7305622640730789,-0.6741362228393566,97.21261163310308,32.63474135102747,0.21406219636220378,5,-0.33875036239624023,-0.8375003337860107,-1.519375205039978,-1.9637501239776611,0.1875,0,0.026491933819577707,-1.7105290896405643,8.739999771118164,-11.666547988403439,8.642499923706055,-3.923031779101463,8.454999923706055,0.026491933819577707 5740,2008-05-13,9.095000267028807,9.104999542236328,8.914999961853027,8.957500457763672,13500400.0,0.014500849105216096,1.4127182120388255,0.6395335426979566,73.18517999426936,64.33400245264899,-0.5188806483015558,-0.6442078085667085,-1.3956441844706156,-2.056755010061617,29.87587055164076,0.18999958038330078,0.33843278884415895,0.5913751602172841,0.12800518299426855,1.0547451374402996,0.35969017160577543,0.8230601488287927,-0.7763709082031252,98.52409172168159,31.242535552987235,0.2316849886115081,5,-0.4087505340576154,-0.9075005054473859,-1.6493753194808942,-1.9200003147125226,0.3899993896484393,1,-0.0057724819407432015,1.5098097880966095,8.96500015258789,-1.7105290896405643,8.739999771118164,-11.666547988403439,8.642499923706055,-0.0057724819407432015 5741,2008-05-14,8.9975004196167,9.142499923706056,8.992500305175781,9.100000381469727,8993600.0,-0.010720158828973814,-1.6666553638791484,-0.7454553020897731,67.21311755004439,63.89408088171581,-0.36140696843371956,-0.5139915143443865,-1.266719803735386,-1.9339987895319606,30.45235578544248,0.1499996185302752,0.30903195827628416,0.45637531280517507,-0.039941376038617804,0.952692001648968,0.20821696838327952,0.7045336572270706,-0.6316888497863786,74.78268657607565,8.86730185133679,0.24815834442189608,5,-0.29250049591064453,-0.791250467300415,-1.5518754720687866,-1.7587504386901855,0.3224992752075213,2,0.014170555647357475,1.4127182120388255,9.095000267028807,1.5098097880966095,8.96500015258789,-1.7105290896405643,8.739999771118164,0.014170555647357475 5742,2008-05-15,9.232500076293944,9.234999656677246,8.875,8.96500015258789,9949200.0,0.026118326837183403,1.6422081921773946,-2.6097563244912787,68.97037072507753,64.1445921871198,-0.5552497186373948,-0.7018867703184934,-1.4688505781653785,-2.145831517160299,30.780180302417744,0.3599996566772461,0.2694484631228189,0.6386249542236317,0.08418006432483338,1.1930698441224301,0.3614025092742317,0.9158473991730318,-0.8045534381535635,99.62553077191211,34.86059957108313,0.27722244494939924,5,-0.48125028610229315,-0.801250219345091,-1.786875128746031,-1.9937500953674299,0.17749977111816584,3,0.010018925773821907,-1.6666553638791484,8.9975004196167,1.4127182120388255,9.095000267028807,1.5098097880966095,8.96500015258789,0.010018925773821907 5743,2008-05-16,8.8774995803833,9.11750030517578,8.8125,9.107500076293944,10042000.0,-0.03845117714346613,1.4399931335711358,-0.8598151832124742,58.77403328140083,63.884915755955404,-0.1672834902055289,-0.3218421117464132,-1.0826555715105517,-1.7705709842790807,30.60325722058939,0.42000007629394354,0.27698631585165856,0.2572494983673099,-0.2985332251190922,0.813032221853712,-0.020641863375891134,0.535140860110511,-0.3688476403892338,37.28065478978999,-24.925515134355237,0.2778913617432009,5,-0.1262497901916504,-0.3612496852874756,-1.3556243181228629,-1.5762493610382071,0.3900003433227557,4,0.06758664149030813,1.6422081921773946,9.232500076293944,-1.6666553638791484,8.9975004196167,1.4127182120388255,9.095000267028807,0.06758664149030813 5744,2008-05-19,8.802499771118164,8.967499732971191,8.777500152587889,8.862500190734863,6486400.0,-0.008448303329787188,-2.4545486071975833,0.26087082716556365,55.70070839215459,63.75809374721495,-0.03305260848682856,-0.2286362707192513,-0.9682271290899092,-1.6761403485467028,30.34993300348159,0.18999958038330256,0.25003104917990626,0.16324968338012624,-0.390044429671919,0.7165437964321715,-0.11339737314589549,0.43989673990614797,-0.22121305945577951,5.46440341613843,-51.33877323981947,0.2766470565260224,5,0.028749942779541016,-0.28624987602233887,-1.2781245708465567,-1.4237494468688956,0.6075000762939453,0,0.05737007981503983,1.4399931335711358,8.8774995803833,1.6422081921773946,9.232500076293944,-1.6666553638791484,8.9975004196167,0.05737007981503983 5745,2008-05-20,8.729999542236326,8.8125,8.577500343322754,8.739999771118164,7143200.0,-0.008236322722747214,2.032240201808897,0.166669315743493,58.99368775626236,63.801319057309286,0.0887569185810051,-0.1211985839126104,-0.8524592462013088,-1.582278044171586,30.38858279963742,0.2349996566772461,0.23713727124507322,0.06462450027465572,-0.45088561798853455,0.580134618537846,-0.19313055885693942,0.32237955940625085,0.5050001144409197,23.193818733518913,-35.913801981708886,0.2577550591315952,5,0.17125034332275568,-0.14749979972839178,-1.205624341964719,-1.3512492179870579,0.39250087738037287,1,0.048396406930776736,-2.4545486071975833,8.802499771118164,1.4399931335711358,8.8774995803833,1.6422081921773946,9.232500076293944,0.048396406930776736 5746,2008-05-21,8.529999732971191,9.050000190734863,8.5,8.887499809265137,18845200.0,-0.022909486798655898,-1.6347343414500435,35.749189395377975,48.280252362803324,62.61177280491272,0.33583040959205235,0.10111547438703639,-0.6213428210412326,-1.3608643297425234,30.80001981578997,0.5500001907348633,0.2419604171858616,-0.1462502956390388,-0.639095122719187,0.3465945314411094,-0.3926727091791129,0.1001721179010353,0.6918499374389651,4.081598229149231,-51.31007899098919,0.24642241354007427,5,0.33750009536743164,0.09875011444091797,-0.976874589920044,-1.1224994659423828,0.567500114440918,2,0.1119577905746787,2.032240201808897,8.729999542236326,-2.4545486071975833,8.802499771118164,1.4399931335711358,8.8774995803833,0.1119577905746787 5747,2008-05-22,8.864999771118164,9.017499923706056,8.777500152587889,8.942500114440918,14667600.0,0.03927315927714381,1.109888451526087,0.21678413086276163,56.87359909326972,62.30809884853778,0.03990783297930989,-0.2095823417523235,-0.9194024407543884,-1.6726842358926266,30.89016441633032,0.48750019073486506,0.2633601508211214,0.166499757766724,-0.31773970079167135,0.6507392163251193,-0.07561997151247368,0.40861948704592166,0.327975912475587,59.1092454625204,4.066783692577779,0.24211972927919748,5,0.0025000572204589844,-0.17875003814697266,-1.2368748188018799,-1.3824996948242188,0.015000343322753906,3,0.051325429831191816,-1.6347343414500435,8.529999732971191,2.032240201808897,8.729999542236326,-2.4545486071975833,8.802499771118164,0.051325429831191816 5748,2008-05-23,8.837499618530273,8.904999732971191,8.710000038146973,8.824999809265137,15925600.0,-0.0031021041509200487,1.644062974816539,-0.16128714698824834,60.21124994851062,60.91135545597696,0.0924107639597267,-0.16888555040751463,-0.8583077426983667,-1.622846643299578,30.519860582700385,0.19499969482421875,0.28589601621679606,0.1251246452331536,-0.3583073323089323,0.6085566227752395,-0.11659134353788936,0.36684063400419653,0.32775703771972786,61.36354572519971,2.329171527320746,0.2417159887710426,5,0.03000020980834961,-0.1387495994567871,-1.1993744373321524,-1.3449993133544913,0.31750011444091975,4,0.06478079248585544,1.109888451526087,8.864999771118164,-1.6347343414500435,8.529999732971191,2.032240201808897,8.729999542236326,0.06478079248585544 5749,2008-05-27,8.949999809265137,8.970000267028809,8.747500419616701,8.822500228881836,16568000.0,0.01272986654494157,1.6567067303586163,10.200122072175173,60.944682081610736,59.55130013234823,-0.02507823633050954,-0.26027312869458896,-0.9291688689609501,-1.7098930381163697,30.25066830395196,0.2224998474121076,0.2991249957654514,0.21574983596801722,-0.26919203451385876,0.7006917064498932,-0.026721099272920767,0.4582207712089552,0.18864658073486495,81.81811876535632,20.124280468350506,0.24247093524093835,5,-0.08249998092651367,-0.2512497901916504,-1.224375009536744,-1.369999885559083,0.09749984741210938,1,0.03547487387790116,1.644062974816539,8.837499618530273,1.109888451526087,8.864999771118164,-1.6347343414500435,8.529999732971191,0.03547487387790116 5750,2008-05-28,9.229999542236328,9.262499809265137,8.947500228881836,8.962499618530273,16471600.0,0.03128488703221333,-1.117653470107389,2.098045522203855,65.9464922057739,59.41056398298484,-0.31727984698392575,-0.5140574267644666,-1.1578563630976308,-1.9595984568183606,30.152430196062475,0.3149995803833008,0.3126839921320119,0.46237459182739293,-0.06299099198864333,0.9877401756434292,0.1996917999193748,0.7250573837354111,-0.7299995422363281,95.73766883166425,30.07230163369792,0.26268279190801785,5,-0.34874963760375977,-0.5174994468688965,-1.5043747425079355,-1.6499996185302743,-0.25749969482421875,2,0.019501659166081486,1.6567067303586163,8.949999809265137,1.644062974816539,8.837499618530273,1.109888451526087,8.864999771118164,0.019501659166081486 5751,2008-05-29,9.197500228881836,9.267499923706056,9.0649995803833,9.25,13649200.0,-0.0035210525423945427,3.6285994550407246,-0.19626088258572377,62.19781095027901,58.65805734134056,-0.28320959438850046,-0.4390947812702386,-1.0800538919460472,-1.8921755334768209,30.46391826441312,0.20250034332275568,0.28225517309500603,0.3886252880096439,-0.13566488075915828,0.9129154567784461,0.1264802036252437,0.6507703723940441,-0.6822502326965338,87.44399835095537,20.623580554422475,0.26214508438440104,5,-0.3137502670288086,-0.48250007629394354,-1.382500410079956,-1.6175003051757821,0.07250022888183594,3,-0.008154368839222603,-1.117653470107389,9.229999542236328,1.6567067303586163,8.949999809265137,1.644062974816539,8.837499618530273,-0.008154368839222603 5752,2008-05-30,9.154999732971193,9.232500076293944,9.05500030517578,9.19499969482422,11954000.0,-0.0046208746782286925,2.0869330856561903,0.7619073569482289,59.34684486341202,58.72170307267514,-0.28257433757406325,-0.37174589940027225,-0.9884250624088349,-1.8129275447974162,30.565694586139724,0.17749977111816406,0.23796145501121835,0.31824979782104634,-0.2178694928167868,0.8543690884588795,0.05019015250212888,0.5863094431399638,-0.6096597396850605,79.82058944782679,14.071680420490196,0.2680596453189168,5,-0.27124977111816584,-0.3874998092651385,-1.253749847412112,-1.5749998092651394,0.3450002670288068,4,-0.006280708600351015,3.6285994550407246,9.197500228881836,-1.117653470107389,9.229999542236328,1.6567067303586163,8.949999809265137,-0.006280708600351015 5753,2008-06-02,8.975000381469727,9.15250015258789,8.797499656677246,9.112500190734863,15651200.0,-0.01966131695812179,2.2643763839256352,3.4374985098824595,50.229890399762866,58.11383440685383,-0.09754828113439906,-0.167242477631536,-0.7854410388588811,-1.5919444237657547,30.188744360677312,0.3575000762939471,0.20736757618841928,0.11725044250488281,-0.4051274856647069,0.6396283706744725,-0.14393852157991205,0.3784394065896777,-0.40077399096679756,43.75003438732751,-17.274584543116568,0.26118896408479464,6,-0.09125041961669922,-0.20750045776367188,-1.065000534057618,-1.3862504959106454,0.39499950408935547,0,-0.010584987519883682,2.0869330856561903,9.154999732971193,3.6285994550407246,9.197500228881836,-1.117653470107389,9.229999542236328,-0.010584987519883682 5754,2008-06-03,9.125,9.172499656677246,8.982500076293945,8.982500076293945,17766800.0,0.016713048708050238,-1.666662205030049,-1.036364519104724,50.68336560766037,57.19046527923139,-0.22014049653515855,-0.2744079531021413,-0.9067735035436701,-1.702106949595409,30.016427802226342,0.19749927520751953,0.1541887535632931,0.23112506866455007,-0.2575344834478006,0.7197846207769008,-0.013204707391624382,0.4754548447207245,-0.5230426681689462,69.6808845222802,12.846169052329202,0.2443297760561751,6,-0.24125003814697266,-0.3575000762939453,-1.095000147819519,-1.466249942779541,0.22249984741210938,1,0.0032876419694458647,2.2643763839256352,8.975000381469727,2.0869330856561903,9.154999732971193,3.6285994550407246,9.197500228881836,0.0032876419694458647 5755,2008-06-04,8.994999885559082,9.177499771118164,8.960000038146973,9.109999656677246,10214800.0,-0.01424658788393618,-1.3513552524408978,-0.8070163697447498,49.943871264399306,57.37531182385317,-0.05430803232000869,-0.10904407664349769,-0.7500735343777478,-1.542520883124812,30.133040911897744,0.2174997329711914,0.14151457266701684,0.07512497901916504,-0.37337993934015934,0.5236298973784894,-0.14912748016049626,0.29937743819882634,-0.3664208500530286,42.021301419756306,-12.024973212045943,0.22425245917966208,6,-0.006249904632568359,-0.22749996185302734,-0.8781249523162842,-1.336249828338623,0.44750022888183594,2,0.00583655050429166,-1.666662205030049,9.125,2.2643763839256352,8.975000381469727,2.0869330856561903,9.154999732971193,0.00583655050429166 5756,2008-06-05,9.357500076293944,9.357500076293944,8.975000381469727,9.05500030517578,15396800.0,0.04030018847658168,1.5289255156150376,-2.630438027631732,52.65392832903269,56.90645951671572,-0.32082087315249197,-0.4221060862038879,-1.0758724342304529,-1.87218856682337,29.960959574366335,0.382499694824217,0.15199630719690305,0.392500162124632,-0.04040334159506642,0.8254036658443304,0.1760484102647819,0.6089519139844821,-0.7033642052598896,100.0,49.582728146302685,0.21645175185984938,6,-0.32375001907348455,-0.5450000762939435,-1.2118752002716047,-1.6987500190734846,0.14499950408935725,3,-0.04114349193083999,-1.3513552524408978,8.994999885559082,-1.666662205030049,9.125,2.2643763839256352,8.975000381469727,-0.04114349193083999 5757,2008-06-06,9.137499809265137,9.27750015258789,9.077500343322754,9.25749969482422,11811600.0,-0.023510581376980144,1.4999850989134127,-0.39669413671129294,55.85586282206924,56.42252761377779,-0.06492951045412632,-0.1719354701971909,-0.8200840497811797,-1.6211400331357764,29.259638797714892,0.27999973297118963,0.15759815361197127,0.1477499008178711,-0.26358287070335606,0.5590826723390983,-0.057916484942742485,0.3534162865784847,-0.4411620859154901,60.71426746797975,8.278586490518578,0.20566638576061314,6,-0.08499956130981445,-0.3249998092651367,-0.9731245040893537,-1.466249465942382,0.14750003814697266,4,0.014500755268326726,1.5289255156150376,9.357500076293944,-1.3513552524408978,8.994999885559082,-1.666662205030049,9.125,0.014500755268326726 5758,2008-06-09,9.1225004196167,9.24250030517578,9.03499984741211,9.119999885559082,7488400.0,-0.0016415201052293327,-1.4057938965059502,-0.02083780368595444,57.40742621272335,56.029499183901414,-0.005868406798695602,-0.1336638230874332,-0.7626883532699207,-1.5723894856239866,28.727853448954537,0.2075004577636701,0.208060109425789,0.11362547874450613,-0.28415965559167944,0.5114106130806917,-0.08526708842358666,0.3125180459125989,-0.38649295509039483,40.88059518868373,-16.773868494007864,0.19889256716809245,6,-0.045000553131103516,-0.3100004196166992,-0.9206252098083496,-1.408750295639038,0.6274995803833008,0,0.04138115242741325,1.4999850989134127,9.137499809265137,1.5289255156150376,9.357500076293944,-1.3513552524408978,8.994999885559082,0.04138115242741325 5759,2008-06-10,9.202500343322754,9.307499885559082,9.050000190734863,9.050000190734863,9432400.0,0.008769517130854387,-2.377041799034445,60.98703279938978,60.899679556421326,55.46874222286224,-0.05172378202639294,-0.20549433095066405,-0.8048552254280033,-1.6210238340913516,27.82632094344473,0.25749969482421875,0.21583569602034025,0.181750392913818,-0.2246075759592987,0.5881083617869347,-0.021428591522740348,0.38492937735037636,-0.429203322090391,61.00636022734661,-0.9655392297943521,0.2031789844365585,6,-0.1250004768371582,-0.3900003433227539,-0.9956254959106445,-1.483750581741334,0.6849994659423828,1,0.01820152523633034,-1.4057938965059502,9.1225004196167,1.4999850989134127,9.137499809265137,1.5289255156150376,9.357500076293944,0.01820152523633034 5760,2008-06-11,9.042499542236328,9.244999885559082,9.029999732971193,9.199999809265137,8461200.0,-0.017386666136070428,-1.356167533248008,-1.0327876028716512,62.04465124201818,55.45172447749993,0.08815339997752503,-0.052310402622222085,-0.6170465885391536,-1.431586714569372,26.54730795997381,0.21500015258788885,0.21595875409740373,0.024374628067016957,-0.38063983913087895,0.42938909526491287,-0.1781326055319301,0.22688186166596402,-0.23415033770027094,17.646853495562066,-49.51426322656957,0.20250723359894768,6,0.03500032424926758,-0.22999954223632812,-0.8218746185302734,-1.3237497806549081,0.6875,2,0.03372964563074232,-2.377041799034445,9.202500343322754,-1.4057938965059502,9.1225004196167,1.4999850989134127,9.137499809265137,0.03372964563074232 5761,2008-06-12,9.125,9.362500190734863,9.057499885559082,9.11750030517578,7967600.0,0.009123634165345784,-3.784298472631532,-0.04761702926413926,56.93333943684897,55.18355720788181,-0.006384086343850015,-0.13151183348828965,-0.669562452831137,-1.483672688128146,25.2544821500136,0.32000064849853516,0.20849087083295892,0.10050010681152344,-0.3071526144789978,0.5081528281020447,-0.10332625383373717,0.30432646745678404,-0.2837017431584705,28.571469545563676,-37.97198272325156,0.20382636064526022,6,-0.04500007629394531,-0.23000001907348633,-0.8756252527236938,-1.40625023841858,0.7025003433227539,3,0.03479453308941571,-1.356167533248008,9.042499542236328,-2.377041799034445,9.202500343322754,-1.4057938965059502,9.1225004196167,0.03479453308941571 5762,2008-06-13,9.324999809265137,9.329999923706056,9.1225004196167,9.199999809265137,5612000.0,0.021917787316727333,2.074061515421186,16.667344862661363,61.904768558691636,56.48076589220722,-0.20085552705904242,-0.3417480816904046,-0.8378443549712227,-1.6577739309745176,24.55789461891384,0.20749950408935725,0.16582685670709907,0.29587492942810023,-0.12364028802228866,0.7153901468784891,0.08611732070290579,0.5056325381532947,-0.44200539771214054,88.72170531073958,20.63393554561432,0.20975760872519442,6,-0.16374969482421875,-0.3937497138977051,-1.0756250619888306,-1.6062500476837167,0.5974998474121094,4,0.019034828391288894,-3.784298472631532,9.125,-1.356167533248008,9.042499542236328,-2.377041799034445,9.202500343322754,0.019034828391288894 5763,2008-06-16,9.477499961853027,9.517499923706056,9.119999885559082,9.274999618530273,10927200.0,0.016353904097281546,1.8141569020636252,1.6200027465820312,62.63473650259356,57.80869599164424,-0.30684851770996957,-0.47114901184713176,-0.9581348542230934,-1.7868982533452158,24.37830413007224,0.39750003814697443,0.14165376453081713,0.4183750629425056,-0.03954168283336301,0.8762918087183742,0.1894166900545713,0.6473334358304399,-0.556145087965481,91.79488283015176,24.392848200613912,0.22895837288793472,6,-0.23874998092651367,-0.46875,-1.1643749475479126,-1.6949999332427979,0.3175001144409162,0,-0.02031127567562452,2.074061515421186,9.324999809265137,-3.784298472631532,9.125,-1.356167533248008,9.042499542236328,-0.02031127567562452 5764,2008-06-17,9.307499885559082,9.5600004196167,9.28499984741211,9.5,5632000.0,-0.017937227853146553,-1.3157924324497967,-0.9506162373962145,51.959553598426666,58.032660695425065,-0.12095848222448957,-0.2755008309957052,-0.7511112555741946,-1.596588809199373,24.425206696701416,0.27500057220458984,0.12478216634079331,0.22312498092651367,-0.23088619811351663,0.677136159966544,-0.003880608593501478,0.4501305704465288,-0.326530506689684,52.358451522817816,-10.985943427318304,0.22700558952001498,6,-0.03999948501586914,-0.2774996757507324,-0.9943748712539673,-1.5249998569488525,0.17749977111816406,1,0.04754231747318882,1.8141569020636252,9.477499961853027,2.074061515421186,9.324999809265137,-3.784298472631532,9.125,0.04754231747318882 5765,2008-06-18,9.15250015258789,9.354999542236328,9.074999809265137,9.279999732971193,7131200.0,-0.016653208152242804,1.0180219191075646,0.6623350887535948,48.92856980667663,57.61873197071884,0.06563430977820772,-0.09193925336769837,-0.5576273159061724,-1.415627897322068,25.065534992475964,0.2799997329711914,0.143577714199548,0.04700021743774485,-0.3758306008986523,0.469831035774142,-0.1644151917304537,0.2584156266059434,-0.10204704882881721,18.905505684082673,-39.680654658362585,0.2114154091681984,6,0.1424999237060547,-0.12249994277954102,-0.7756253480911255,-1.3062503337860107,0.1875,2,0.08030588849205578,-1.3157924324497967,9.307499885559082,1.8141569020636252,9.477499961853027,2.074061515421186,9.324999809265137,0.08030588849205578 5766,2008-06-19,9.484999656677246,9.5,9.172499656677246,9.172499656677246,6514800.0,0.03632881710418112,-1.096002197265625,-2.450988458632804,56.90376585733345,57.735165641303745,-0.2758902181396614,-0.3680966692885246,-0.8421497877967745,-1.7267552247327558,25.15598168831188,0.3474998474121094,0.15983016917441262,0.3317497253417976,-0.028499119255068095,0.6919985699386633,0.15162530304336386,0.5118741476402313,-0.4099998474121094,84.53594462796917,27.452881531717182,0.1801244222984329,6,-0.18999958038330078,-0.4549994468688965,-1.04812490940094,-1.5787498950958252,-0.41499996185302557,3,0.02583024717208149,1.0180219191075646,9.15250015258789,-1.3157924324497967,9.307499885559082,1.8141569020636252,9.477499961853027,0.02583024717208149 5767,2008-06-20,9.31999969482422,9.4975004196167,9.234999656677246,9.494999885559082,14885200.0,-0.0173958848524437,1.9166547458210814,-0.5600006103515568,57.263143439042,57.71913422200582,-0.09194971535246843,-0.17630050275654696,-0.6447691922576517,-1.5435605709876281,25.251316235979086,0.2625007629394531,0.18618644007403873,0.14399976730346786,-0.1965315280782498,0.48453106268518553,-0.026265880387390084,0.3142654149943258,-0.2449998855590838,50.5153767500397,-7.913251295533264,0.17026564769085883,6,-0.024999618530275214,-0.2899994850158709,-0.8643747568130511,-1.3949997425079355,0.055000305175779474,4,0.05445286106397296,-1.096002197265625,9.484999656677246,1.0180219191075646,9.15250015258789,-1.3157924324497967,9.307499885559082,0.05445286106397296 5768,2008-06-23,9.40999984741211,9.484999656677246,9.292499542236328,9.375,11267200.0,0.0096566690488058,1.0810883259616673,-0.19999891008768547,56.15550284372023,57.192003476150134,-0.15296525581276832,-0.23316578672905308,-0.698982784150461,-1.612542319134377,25.690502905899503,0.19250011444091797,0.18075118889970732,0.20537490844726491,-0.11072071419585328,0.5214705310903831,0.04732709712570582,0.363422719768824,-0.27679996490478587,69.07208588957056,11.568325856712846,0.15804781132155904,6,-0.11499977111816406,-0.37999963760375977,-0.8187500238418579,-1.4387500286102295,0.22749996185302734,0,0.05446331748943467,1.9166547458210814,9.31999969482422,-1.096002197265625,9.484999656677246,1.0180219191075646,9.15250015258789,0.05446331748943467 5769,2008-06-24,9.267499923706056,9.380000114440918,9.15250015258789,9.375,9692800.0,-0.015143456537381583,2.8723297188494255,-3.0714441416893226,55.853920471563775,56.504144501655205,-0.0003078940796203966,-0.06920829777290471,-0.526691801136268,-1.453351601394795,25.6598018802398,0.25749969482421875,0.1800521828959738,0.046999979019167526,-0.2463229411128829,0.34032289915121794,-0.09966148104685857,0.19366143908519362,0.29250049591064275,45.29412424687854,-13.582794620372646,0.14666146006602548,6,0.04125022888183416,-0.23749971389770685,-0.6337500810623187,-1.2962501049041766,0.2224998474121076,1,0.056919358719232704,1.0810883259616673,9.40999984741211,1.9166547458210814,9.31999969482422,-1.096002197265625,9.484999656677246,0.056919358719232704 5770,2008-06-25,9.40999984741211,9.675000190734863,9.18000030517578,9.282500267028807,13133600.0,0.015376306973744036,-1.977447361401495,-1.186041766469758,51.245546126159276,55.87216746713413,-0.09520786836095141,-0.2082064776526238,-0.6372917547857604,-1.5811165743251312,25.13305594879629,0.4949998855590838,0.18123459078001858,0.1804998874664303,-0.12484963057249132,0.48584940550535194,0.027825128446968606,0.333174646485892,-0.25749969482421875,49.282234645844625,-4.211425230309004,0.15267475901946112,6,-0.034999847412109375,-0.32249975204467773,-0.7362500429153442,-1.4387500286102295,0.027500152587890625,2,0.007970224280690275,2.8723297188494255,9.267499923706056,1.0810883259616673,9.40999984741211,1.9166547458210814,9.31999969482422,0.007970224280690275 5771,2008-06-26,9.1225004196167,9.470000267028807,9.079999923706056,9.300000190734863,9168800.0,-0.030552543300463197,-1.9714225509714867,-1.39215964934587,49.65518632391088,54.51110277438072,0.21445158149196253,0.07735193309453692,-0.3287961060665694,-1.2734986087755562,24.380077459971677,0.39000034332275035,0.1603798303504913,-0.10324954986572266,-0.412076099400819,0.2055769996693737,-0.25766282463326995,0.051163724901824637,0.5524997711181641,7.142937283519757,-43.56039364438243,0.15441327476754801,6,0.2524995803833008,-0.03500032424926758,-0.3806256055831909,-1.1512506008148193,0.39750003814697266,3,0.023842118165704695,-1.977447361401495,9.40999984741211,2.8723297188494255,9.267499923706056,1.0810883259616673,9.40999984741211,0.023842118165704695 5772,2008-06-27,9.09749984741211,9.274999618530273,8.890000343322754,9.079999923706056,11023200.0,-0.002740539441448475,1.0671131661008617,-0.09859124660168135,49.427904636078395,53.04367701143459,0.2277364978088432,0.1031104108334695,-0.2804002497963509,-1.2257658871965278,23.321780600586024,0.38499927520751953,0.14847051835509006,-0.12537512779235804,-0.43802186473258686,0.18727160914787078,-0.28169849626247156,0.03094824067775548,0.5775003433227539,26.433062983822765,-24.458871412990952,0.15632336847011433,6,0.18500041961669922,0.0950002670288086,-0.34937500953674316,-1.1262500286102295,0.6824998855590838,4,-0.003022825287071762,-1.9714225509714867,9.1225004196167,-1.977447361401495,9.40999984741211,2.8723297188494255,9.267499923706056,-0.003022825287071762 5773,2008-06-30,8.880000114440918,9.135000228881836,8.845000267028809,9.072500228881836,12270800.0,-0.023907637990569608,-1.209525124341056,-11.000054495913924,43.0570463487725,52.05450953925079,0.3928836338789736,0.33004987044300726,-0.04711129964854699,-0.9848515042115356,23.442624158374823,0.28999996185302734,0.14111128528724137,-0.338124847412109,-0.6689843400750846,-0.007265354749133479,-0.5035545937435959,-0.17269510108062214,0.7636000823974616,4.216849473410869,-43.52042944455453,0.16542974633148766,6,0.38000011444091797,0.3125,-0.10312533378601074,-0.9087502956390381,0.807499885559082,0,0.05574322963736211,1.0671131661008617,9.09749984741211,-1.9714225509714867,9.1225004196167,-1.977447361401495,9.40999984741211,0.05574322963736211 5774,2008-07-01,9.154999732971193,9.167499542236328,8.720000267028809,8.819999694824219,13860400.0,0.030968425111060904,1.486109455424955,-1.7402589038449245,52.307697123091174,52.42996812996351,0.10502104505015097,0.06051566273833586,-0.30513786786780805,-1.2380325926220985,23.31315710929025,0.44749927520751953,0.11040299305276768,-0.06462521553039302,-0.39397563050445683,0.2647251994436708,-0.22930042301742581,0.10004999195663977,0.4406844680786115,45.549685936548386,-5.746230516328652,0.16467520748703213,7,0.042500495910642755,0.042500495910642755,-0.3718748092651385,-1.1837499141693133,0.4900007247924787,1,0.05270345061357551,-1.209525124341056,8.880000114440918,1.0671131661008617,9.09749984741211,-1.9714225509714867,9.1225004196167,0.05270345061357551 5775,2008-07-02,9.047499656677246,9.307499885559082,9.0,9.227499961853027,10678400.0,-0.011742226043632953,-1.2363659062692902,-0.5373142826234837,48.42638811486853,51.488037269689634,0.21910130795755123,0.18145378504955723,-0.17463282680144232,-1.107441036960311,23.47276094690292,0.30749988555908203,0.06034253603240458,-0.1747502803802483,-0.4973298311212808,0.1478292703607842,-0.33604005575076457,-0.01346050500973206,0.4781298296508787,43.666585286458435,-10.06991886400747,0.16128977537051617,7,0.15000057220458984,0.15000057220458984,-0.2643747329711914,-1.0762498378753662,0.8450002670288104,2,0.0489085527750579,1.486109455424955,9.154999732971193,-1.209525124341056,8.880000114440918,1.0671131661008617,9.09749984741211,0.0489085527750579 5776,2008-07-03,8.97249984741211,9.142499923706056,8.8725004196167,9.082500457763672,3130000.0,-0.008289561990730276,1.347826447514616,0.6111134658585173,42.45988955731126,49.843231282830665,0.23887846840478666,0.2383518843768453,-0.08041021151962369,-1.0111481526496435,22.852622445280783,0.26999950408935725,0.046245858641416504,-0.2305000782012936,-0.5648319931552876,0.10383183675270047,-0.39766603567828973,-0.06333412072429745,0.48867930137206983,42.978679886630374,-6.070845388906797,0.16716595747699659,7,0.22500038146972656,0.22500038146972656,-0.17562484741210938,-0.9874999523162842,0.8775005340576172,3,0.05182503878470479,-1.2363659062692902,9.047499656677246,1.486109455424955,9.154999732971193,-1.209525124341056,8.880000114440918,0.05182503878470479 5777,2008-07-07,9.270000457763672,9.352499961853027,8.984999656677246,8.984999656677246,11963200.0,0.03315693679698062,-1.5789422610383308,-2.590901997503121,45.820753727590564,48.69492582548292,-0.07427075675716566,-0.05134565981773065,-0.35830027912927775,-1.2864873492824653,22.46281040990443,0.38000011444091797,0.058255621959389714,0.06037549972534251,-0.2737425614821394,0.3944935609328244,-0.10668353087839755,0.22743453032908256,0.1318843804800771,86.95659385064472,41.52480932231933,0.16705903060374078,7,-0.07250022888183594,-0.07250022888183594,-0.4706254005432129,-1.2825005054473868,0.3149995803833008,0,0.026968714957357198,1.347826447514616,8.97249984741211,-1.2363659062692902,9.047499656677246,1.486109455424955,9.154999732971193,0.026968714957357198 5778,2008-07-08,9.5,9.5625,9.149999618530273,9.1899995803833,17413200.0,0.024811168379576864,-1.115384709435254,1.0877177131958038,53.785648403246356,48.46511781789209,-0.3242606823513352,-0.2652113316072935,-0.5701256569603199,-1.4923239556069205,22.50832130518741,0.41250038146972656,0.02707506815141869,0.2715000629425042,-0.08386997624083214,0.6268701021258405,0.0938150433508369,0.44918508253417144,-0.7799997329711914,92.58160002263917,46.042088083077275,0.17768501959166796,7,-0.30249977111816406,-0.30249977111816406,-0.674375057220459,-1.4249999523162824,-0.005000114440917969,1,0.02947365610223085,-1.5789422610383308,9.270000457763672,1.347826447514616,8.97249984741211,-1.2363659062692902,9.047499656677246,0.02947365610223085 5779,2008-07-09,9.369999885559082,9.595000267028807,9.289999961853027,9.550000190734863,12698000.0,-0.013684222572728166,1.2592576894276717,-0.580645359765458,54.31975813218405,48.80669692967263,-0.19913286129854235,-0.12861323058059426,-0.42155595797336076,-1.336396225205199,22.364207857052214,0.3050003051757795,0.002339460194969334,0.13312497138977086,-0.22752088472413945,0.4937708275036812,-0.047197956667183405,0.31344789944672513,-0.6331496238708496,68.85807211231332,18.045483690363106,0.1803229280569551,7,-0.21249961853027344,-0.1724996566772461,-0.544374942779541,-1.2949998378753644,0.34749984741211115,2,0.033884751154612536,-1.115384709435254,9.5,-1.5789422610383308,9.270000457763672,1.347826447514616,8.97249984741211,0.033884751154612536 5780,2008-07-10,9.34749984741211,9.807499885559082,9.25,9.625,16162000.0,-0.002401284783540847,-1.3597886374462107,1.541664900606112,46.88562083455918,48.49896743085578,-0.208339959213788,-0.08652809129852201,-0.3819768252866673,-1.2878361854434974,22.53207386407704,0.557499885559082,-0.027795171495242244,0.09537491798400843,-0.2563473530168938,0.4470971889849107,-0.08048621751644269,0.27123605348445956,-0.576323585510254,50.80210685646326,4.079514295271316,0.17586113550045104,7,-0.08374977111816406,-0.08374977111816406,-0.5218749046325684,-1.238749980926512,0.4825000762939471,3,0.031826757444016085,1.2592576894276717,9.369999885559082,-1.115384709435254,9.5,-1.5789422610383308,9.270000457763672,0.031826757444016085 5781,2008-07-11,9.442500114440918,9.529999732971193,9.18000030517578,9.229999542236328,13702800.0,0.010163173958768201,-1.2400031738378081,-0.7657674066946182,52.865507147315554,48.88092326543768,-0.2829275553843722,-0.1649811152284748,-0.45231676096006446,-1.3550014346462014,22.185170160378938,0.3499994277954137,-0.04566512914155396,0.17450017929077077,-0.18169529863900635,0.5306956572205479,-0.0035975596741177895,0.35259791825565934,-0.6091444351196298,55.623140480535774,8.992818697192043,0.1780977389648883,7,-0.17875003814697266,-0.17875003814697266,-0.5643751621246338,-1.2062501907348633,0.2974996566772461,4,0.04765684975496365,-1.3597886374462107,9.34749984741211,1.2592576894276717,9.369999885559082,-1.115384709435254,9.5,0.04765684975496365 5782,2008-07-14,9.5024995803833,9.612500190734863,9.387499809265137,9.542499542236328,10360000.0,0.006354192768356137,1.4999867546160164,-0.18823460773798037,52.1945378761585,49.8962001018139,-0.31227534787868017,-0.22240367390372384,-0.49370376769967095,-1.3906459381197038,21.89916387505784,0.22500038146972656,-0.06018260557322286,0.22562465667724574,-0.1450995499044403,0.5963488632589318,0.040262553386401834,0.41098675996808964,-0.6106952486877457,53.61213972519686,9.414873373975077,0.18536210329084302,7,-0.23874950408935547,-0.23874950408935547,-0.5793745517730713,-1.2212495803833008,0.08750057220458984,0,0.03656940977969603,-1.2400031738378081,9.442500114440918,-1.3597886374462107,9.34749984741211,1.2592576894276717,9.369999885559082,0.03656940977969603 5783,2008-07-15,9.28499984741211,9.425000190734863,9.03499984741211,9.229999542236328,10674800.0,-0.022888686406279057,1.3283533651793187,-1.3750089407052428,50.40091482864874,49.68433540243141,-0.03496141927004004,-0.02114934641499744,-0.25836509594708623,-1.14849144716203,20.469790278373072,0.4674997329711914,-0.05447006142723154,0.01774992942810094,-0.3408396677270442,0.3763395265832461,-0.16154486914947164,0.19704472800567352,-0.3382537824847418,32.36245794882874,-11.212910947059761,0.1792947985775723,7,0.05500030517578125,-0.021249771118164062,-0.35249972343444824,-1.0037498474121094,0.22249984741211115,1,0.032310198779214705,1.4999867546160164,9.5024995803833,-1.2400031738378081,9.442500114440918,-1.3597886374462107,9.34749984741211,0.032310198779214705 5784,2008-07-16,9.75,9.78499984741211,9.267499923706056,9.34000015258789,12204000.0,0.050080792701089116,1.1562517384704565,7.454501317797198,56.786432464988145,50.61322921911137,-0.45447814901107897,-0.47568749013823286,-0.6948388791934139,-1.587239796838718,19.180019655920457,0.5174999237060529,-0.03316512324445142,0.46062507629394567,0.041999974480352975,0.8792501781075384,0.2513125253871493,0.669937627200742,-0.7516087058347303,92.55664948612697,47.64997442690973,0.20931255090679649,7,-0.4099998474121094,-0.4862499237060547,-0.8050000667572021,-1.46875,-0.027500152587890625,2,-0.026153857891376253,1.3283533651793187,9.28499984741211,1.4999867546160164,9.5024995803833,-1.2400031738378081,9.442500114440918,-0.026153857891376253 5785,2008-07-17,9.887499809265137,10.0,9.56999969482422,9.765000343322754,13257600.0,0.014102544540014028,1.4748229869915919,0.2987792964206961,66.24202841504561,53.255689092192966,-0.5143865437085182,-0.5853087316270429,-0.8039636640384398,-1.6999764763807157,19.231514705042475,0.4300003051757795,0.03097238179885231,0.5613749027252197,0.07052588823669304,1.0522239172137464,0.31595039548095727,0.8067994099694822,-0.8524999618530273,88.34195099004226,37.06147774591732,0.2454245072442631,7,-0.39499998092651367,-0.5274996757507324,-0.9424998760223389,-1.6062498092651367,-0.005000114440916192,3,-0.017193434090855164,1.1562517384704565,9.75,1.3283533651793187,9.28499984741211,1.4999867546160164,9.5024995803833,-0.017193434090855164 5786,2008-07-18,9.729999542236328,9.90250015258789,9.68000030517578,9.875,11024000.0,-0.01592923085381226,1.2249899864578941,-1.1836823666796419,62.713565604378566,55.13266818961385,-0.2661204095702896,-0.4305891084905511,-0.6186887347381518,-1.5203335182327748,18.804777248639432,0.22249984741211115,0.04860555033054226,0.3916246414184563,-0.1273425260446448,0.9105918088815574,0.13214105768690665,0.651108225150006,-0.6177996826171874,72.02068237610142,16.870257536691916,0.25948358373155017,7,-0.21249961853027344,-0.36999940872192383,-0.7849996089935303,-1.4212493896484375,0.032500267028808594,4,0.010277531980925847,1.4748229869915919,9.887499809265137,1.1562517384704565,9.75,1.3283533651793187,9.28499984741211,0.010277531980925847 5787,2008-07-21,9.827500343322754,9.864999771118164,9.647500038146973,9.712499618530273,9940800.0,0.010020637787616637,1.2894759297090284,-0.7931059430164952,70.01056191651652,56.93543635775498,-0.3086849090651871,-0.5144983955014055,-0.692753862563368,-1.593782165673165,18.308618731815898,0.2174997329711914,0.0924147138551561,0.46375041007995677,-0.0991987937977612,1.0266996139576747,0.18227580814109778,0.7452250120188157,-0.6442764724731447,82.12439073562373,19.683088006404432,0.28147460193885915,7,-0.3100004196166992,-0.4675002098083496,-0.8400003910064697,-1.5112502574920654,0.09499931335449219,0,-0.0089036447873585,1.2249899864578941,9.729999542236328,1.4748229869915919,9.887499809265137,1.1562517384704565,9.75,-0.0089036447873585 5788,2008-07-22,9.922499656677246,10.045000076293944,9.654999732971193,9.657500267028807,11728800.0,0.009666681255222631,-1.8888865341414944,2.304327995555092,67.54285539899548,58.404669387400695,-0.37710685690005263,-0.5998905682498528,-0.7658736019088526,-1.6606594625247588,17.93326463087488,0.39000034332275035,0.16747650681731585,0.5331247329711921,-0.08284869013092866,1.149098156073313,0.22513802142013084,0.8411114445222534,-0.6739336954956059,84.24432211248342,18.853947099715967,0.3079867115510606,7,-0.38249969482421875,-0.5399994850158691,-0.8762495517730713,-1.6062495708465576,-0.024999618530273438,1,-0.033509651357418124,1.2894759297090284,9.827500343322754,1.2249899864578941,9.729999542236328,1.4748229869915919,9.887499809265137,-0.033509651357418124 5789,2008-07-23,9.795000076293944,10.03499984741211,9.595000267028807,9.90999984741211,12113200.0,-0.012849542433342687,1.4109581166880143,-0.4339623999539394,66.93093063513638,60.63192603190927,-0.20448486179111036,-0.4541291767023079,-0.624778438906203,-1.5034978756224078,18.257103828832,0.43999958038330256,0.2141181179683862,0.37925014495849396,-0.2595029007380827,1.0180031906550706,0.05987362211020475,0.6986266678067832,-0.4667907036010721,47.36846332071099,-19.911844945388935,0.3193765228482885,7,-0.2550001144409162,-0.4124999046325666,-0.671250104904173,-1.4012501239776594,0.26999950408935725,2,-0.02935174877288027,-1.8888865341414944,9.922499656677246,1.2894759297090284,9.827500343322754,1.2249899864578941,9.729999542236328,-0.02935174877288027 5790,2008-07-24,9.484999656677246,9.770000457763672,9.422499656677246,9.734999656677246,13373600.0,-0.031648843001743976,1.1718691326971562,2.1739173701756087,60.49129550158582,61.47923584905042,0.1420043190917042,-0.14569154760899394,-0.30869529060088396,-1.1668139092481429,17.357919842871254,0.37250041961669744,0.21359017598128816,0.06549973487853933,-0.5739913647693147,0.7049908345263933,-0.2542458149453868,0.38524528470246544,-0.08511121362426799,10.040153874672754,-57.822631748366334,0.3197455498239268,7,0.05500030517578125,-0.10249948501586914,-0.33624935150146484,-1.0699994564056396,0.567500114440918,3,0.025039557125093648,1.4109581166880143,9.795000076293944,-1.8888865341414944,9.922499656677246,1.2894759297090284,9.827500343322754,0.025039557125093648 5791,2008-07-25,9.34000015258789,9.640000343322754,9.302499771118164,9.50749969482422,10569600.0,-0.01528724399976955,-1.783506370929684,0.6699981689453196,51.52837827820482,61.40521811594446,0.3027752175606828,0.017326290487337914,-0.15602935965213938,-0.9978986143245336,16.77963906220974,0.33750057220458984,0.2184140481593122,-0.09037475585937571,-0.7158435599664656,0.5350940482477142,-0.4031091579129207,0.22235964619416926,0.7049999237060529,5.050554351065045,-57.902055466927564,0.31273440205354486,7,0.19999980926513672,0.04250001907348633,-0.17750000953674316,-0.9249999523162842,0.7249994277954102,4,0.05808346181729096,1.1718691326971562,9.484999656677246,1.4109581166880143,9.795000076293944,-1.8888865341414944,9.922499656677246,0.05808346181729096 5792,2008-07-28,9.06999969482422,9.489999771118164,9.02750015258789,9.397500038146973,13666000.0,-0.02890797145103463,-1.242425503482939,1.9552312737707218,40.7725253378586,60.335397061412216,0.5643178339961619,0.3005713185291956,0.11108226078602357,-0.7062676353943882,16.755614515152946,0.46249961853027344,0.24160469314418975,-0.35900020599365057,-0.987662946092037,0.26966253410473584,-0.6733315760428447,-0.044668835944456475,0.960150375366208,4.176859501033993,-52.7547372665635,0.3143313700491934,7,0.46625041961669744,0.3125004768371564,0.09250044822692693,-0.6549994945526141,0.967500686645506,0,0.07635062158117711,-1.783506370929684,9.34000015258789,1.1718691326971562,9.484999656677246,1.4109581166880143,9.795000076293944,0.07635062158117711 5793,2008-07-29,9.375,9.390000343322754,9.017499923706056,9.024999618530273,11552800.0,0.033627377666818115,-1.0410994695999893,-1.0687023345340454,50.09980267889197,59.59243819629042,0.3055594621414741,0.03642406399275799,-0.18187783511186595,-0.9867660697464338,16.922247322147715,0.37250041961669744,0.2500787774973059,-0.0787498950958252,-0.6530309510357046,0.49553116084405424,-0.3658904230657658,0.2083906328741154,0.6150440734863274,35.13514526780665,-19.449763142497254,0.28714052796993994,7,0.15625,0.007500171661376953,-0.21249985694885254,-0.9599997997283936,0.5325002670288068,1,0.058399963378906294,-1.242425503482939,9.06999969482422,-1.783506370929684,9.34000015258789,1.1718691326971562,9.484999656677246,0.058399963378906294 5794,2008-07-30,9.637499809265137,9.664999961853027,9.40999984741211,9.494999885559082,13816400.0,0.027999979654947937,1.5822766473195746,0.4071421954103792,55.282331037219016,58.37469404319857,0.028411009650611163,-0.19823843212453696,-0.42662108341457206,-1.218797455663033,17.92812385490438,0.28999996185302734,0.2633543976565971,0.1596249103546139,-0.4022171780916324,0.7214669988008602,-0.12129613386851013,0.44054595457773793,0.2941916152343751,82.39195289549254,26.1996315036387,0.2809210442231236,7,-0.10624980926513672,-0.25499963760375977,-0.47499966621398926,-1.0437495708465576,0.41499996185302734,2,0.026977974996365894,-1.0410994695999893,9.375,-1.242425503482939,9.06999969482422,-1.783506370929684,9.34000015258789,0.026977974996365894 5795,2008-07-31,9.489999771118164,9.760000228881836,9.489999771118164,9.5649995803833,12548800.0,-0.015304803223463836,-6.200030517655735,-0.5263147327702747,50.848966264640474,57.056405227672116,0.12694568855256883,-0.016746227959071547,-0.26037508915549523,-1.0394613222227473,18.544865323247535,0.2700004577636719,0.2964060922387546,-0.010000133514404652,-0.534063182050696,0.5140629150218867,-0.27203165778255034,0.25203139075374104,0.3868401633337406,63.63631693056988,7.067468349165672,0.2620315242681453,7,0.04125022888183594,-0.10749959945678711,-0.32062458992004395,-0.8112494945526123,0.8375005722045898,3,0.0605900761994842,1.5822766473195746,9.637499809265137,-1.0410994695999893,9.375,-1.242425503482939,9.06999969482422,0.0605900761994842 5796,2008-08-01,9.4375,9.672499656677246,9.34749984741211,9.672499656677246,9655600.0,-0.005532115108995206,1.7659598644563035,3.1333367241839705,48.83513295211427,54.703579787182974,0.14929055887247777,0.07628768083236892,-0.182905334775338,-0.9604166097375604,19.56249851712678,0.3249998092651367,0.2740674072799365,-0.0857499122619636,-0.5490080635775527,0.3775082390536255,-0.31737898791975816,0.14587916339583096,0.38777953380715324,56.56564359182489,-0.3616266694500254,0.23162907565779442,8,0.09375,-0.05499982833862305,-0.20624995231628418,-0.7012498378753662,0.5550003051757795,4,0.0651655386615273,-6.200030517655735,9.489999771118164,1.5822766473195746,9.637499809265137,-1.0410994695999893,9.375,0.0651655386615273 5797,2008-08-04,9.520000457763672,9.577500343322754,9.337499618530273,9.457500457763672,11093200.0,0.008741770359064649,1.7042370058348826,-0.26595783535904877,54.42562240254026,53.24610945424351,0.020768128654376383,0.014205218338663173,-0.24976202458463348,-1.0149842151696724,19.867046001528628,0.24000072479248047,0.21381139641209046,-0.015749454498291016,-0.4634661924529109,0.43196728345632884,-0.23960782347560006,0.20810891447901803,0.25681229943741535,67.67681178779496,7.326564183300377,0.22385836897730968,8,0.006249427795410156,-0.13750028610229492,-0.28875041007995605,-0.7175004482269287,0.7224998474121076,0,0.05724780424513276,1.7659598644563035,9.4375,-6.200030517655735,9.489999771118164,1.5822766473195746,9.637499809265137,0.05724780424513276 5798,2008-08-05,9.779999732971193,9.84749984741211,9.592499732971193,9.619999885559082,13628400.0,0.027310846922858012,-1.3720924043221603,2.5599975585937784,50.61223949605514,51.43292154990115,-0.2923100122258617,-0.2358329048612049,-0.48988722918802274,-1.2471313123442886,19.794023147239205,0.3274993896484375,0.1765428564720679,0.23024983406067,-0.23009300020389745,0.6905926683252375,7.841692838717051e-05,0.46042125119295285,-0.7624998092651367,86.76468938280505,29.228893345285172,0.23017141713228356,8,-0.34749984741211115,-0.39749956130981623,-0.5424995422363299,-0.9312496185302752,0.3000001907348633,1,0.0263293103813107,1.7042370058348826,9.520000457763672,1.7659598644563035,9.4375,-6.200030517655735,9.489999771118164,0.0263293103813107 5799,2008-08-06,9.6875,9.835000038146973,9.56999969482422,9.739999771118164,8850400.0,-0.009458050664290951,1.1855670913952976,-0.328123882411841,45.84199934571193,49.80522197702627,-0.24212479778676688,-0.12472181345505717,-0.38180529258072937,-1.124040681577073,19.59195300354835,0.26500034332275213,0.10709295592905654,0.12187509536743235,-0.33424664529439774,0.5779968360292624,-0.10618577496348358,0.3499359656983483,-0.653400077819823,68.62749497918746,14.3693121098257,0.22806087033091518,8,-0.25500011444091797,-0.30499982833862305,-0.46124982833862305,-0.78125,0.07250022888183594,2,0.022709704983618684,-1.3720924043221603,9.779999732971193,1.7042370058348826,9.520000457763672,1.7659598644563035,9.4375,0.022709704983618684 5800,2008-08-07,9.645000457763672,9.779999732971193,9.460000038146973,9.640000343322754,10506000.0,-0.004387049521169306,1.327281806926813,-0.09524069028156222,48.14412398937548,49.4291937227119,-0.1950543967262277,-0.061968661924012736,-0.3329227331178011,-1.0481324741867368,18.644453038903112,0.3199996948242205,0.03582963753171953,0.06450052261352468,-0.38094899797988013,0.5099500432069295,-0.15822423768317684,0.2872252829102262,-0.5946325370788568,60.29425514329417,7.940750574761374,0.22272476029670227,8,-0.21250057220458984,-0.1862502098083496,-0.44750022888183594,-0.726250171661377,-0.11250019073486506,3,0.042249797202080774,1.1855670913952976,9.6875,-1.3720924043221603,9.779999732971193,1.7042370058348826,9.520000457763672,0.042249797202080774 5801,2008-08-08,9.892499923706056,9.967499732971193,9.425000190734863,9.425000190734863,13788400.0,0.025660907640824515,-1.3208549822626752,93.49780659927558,51.331959884667874,50.60246422791293,-0.3977696257779133,-0.28883545125320076,-0.569983902127948,-1.2637580969567122,18.149761912265273,0.5424995422363299,-0.023094833521581037,0.28949999809265314,-0.17177857034201516,0.7507785665273214,0.05886071387531899,0.5201392823099873,-0.8261893644866962,88.09527053313415,37.875565349267646,0.23063928421733446,8,-0.40000009536743164,-0.4337496757507342,-0.6949996948242205,-0.9737496376037615,-0.03750038146972834,4,0.04397274935269668,1.327281806926813,9.645000457763672,1.1855670913952976,9.6875,-1.3720924043221603,9.779999732971193,0.04397274935269668 5802,2008-08-11,9.850000381469727,10.362500190734863,9.80500030517578,9.917499542236328,16877200.0,-0.004296137737083594,-6.079394489857568,-0.14438331405584093,48.48168923731153,50.422673845515114,-0.26037232113849207,-0.23080044051012294,-0.5159545686489082,-1.1876317038411948,17.72298902822139,0.5574998855590838,-0.047071311984312914,0.22962541580200124,-0.2417814761658974,0.7010323077698999,-0.00607803018194808,0.46532886178595056,-0.7476422553002937,45.33335367838542,-0.5584052114263685,0.23570344598394977,8,-4.76837158203125e-07,-0.17625045776367188,-0.6525001525878906,-0.9312500953674316,-0.49500083923339844,0,0.01446699677028751,-1.3208549822626752,9.892499923706056,1.327281806926813,9.645000457763672,1.1855670913952976,9.6875,0.01446699677028751 5803,2008-08-12,9.585000038146973,9.875,9.489999771118164,9.829999923706056,12618400.0,-0.026903587112675154,1.2985085674105326,3.6296730622510083,45.84158120418352,49.3737016418445,0.04196193127648051,0.06095261363732796,-0.23646323701533944,-0.9026185402305398,18.37192970223711,0.38500022888183594,-0.03836805630642637,-0.05037493705749441,-0.49519094499443383,0.394441070879445,-0.2727829410259641,0.1720330669109753,-0.40703338810361345,17.066650390625,-27.45529605526817,0.22240800396846958,8,0.2649998664855957,0.10500001907348633,-0.3874998092651367,-0.6662497520446777,-0.23000049591064453,1,0.06859679336588909,-6.079394489857568,9.850000381469727,-1.3208549822626752,9.892499923706056,1.327281806926813,9.645000457763672,0.06859679336588909 5804,2008-08-13,9.494999885559082,9.65250015258789,9.317500114440918,9.542499542236328,11212000.0,-0.009389687243578804,1.5046649672899695,0.1938762402637578,50.21692485537654,49.30347481859295,0.12250550095360246,0.13794161550000617,-0.13755480883243365,-0.7912092700413869,17.88173248978223,0.33500003814697266,0.023047487745824213,-0.1276250839233395,-0.5732248809848244,0.3179747131381454,-0.3504249824540828,0.09517481460740385,-0.2459612230742323,16.98562279035046,-30.580363444534463,0.2227998985307428,8,0.3450002670288086,0.19500017166137695,-0.2974996566772461,-0.523749828338623,-0.13500022888183594,2,0.061611379167755276,1.2985085674105326,9.585000038146973,-6.079394489857568,9.850000381469727,-1.3208549822626752,9.892499923706056,0.061611379167755276 5805,2008-08-14,9.717499732971193,9.9375,9.3774995803833,9.40999984741211,10985600.0,0.02343337020472336,-2.006710275349147,-6.473728592366572,57.92234585192484,50.313165140794126,-0.07188973893540229,-0.10324041435912967,-0.34418631020572654,-0.9913077611008365,17.097937773166255,0.5600004196166992,0.04427964673730855,0.10337476730346928,-0.32718267788175126,0.5339322124886898,-0.11190395528914188,0.31865348989608044,-0.4016533787913428,38.27747266285944,-14.060574686895208,0.21527872259261066,8,0.12250041961669744,-0.027499675750734198,-0.5399994850158709,-0.7462496757507342,-0.7674999237060565,3,0.004373604021458366,1.5046649672899695,9.494999885559082,1.2985085674105326,9.585000038146973,-6.079394489857568,9.850000381469727,0.004373604021458366 5806,2008-08-15,9.829999923706056,9.957500457763672,9.732500076293944,9.737500190734863,8296400.0,0.011577071656935889,-3.3902529796517213,0.30081225169568415,67.07866854115585,51.719059156195854,-0.13729697366996518,-0.2190979672209732,-0.45086997448349386,-1.0779303292233902,16.28728712127863,0.2400007247924787,0.032260901938512276,0.21087493896484588,-0.2275981810945389,0.6493480590242307,-0.008361621064846503,0.43011149899453827,-0.5124998092651385,49.04304036825532,-8.99930302435429,0.2192365600296927,8,0.010000228881834161,-0.13999986648559748,-0.5662498474121112,-0.7925000190734881,-0.8275003433227557,4,-0.030264461748346405,-2.006710275349147,9.717499732971193,1.5046649672899695,9.494999885559082,1.2985085674105326,9.585000038146973,-0.030264461748346405 5807,2008-08-18,9.739999771118164,10.072500228881836,9.649999618530273,9.899999618530273,8680800.0,-0.00915566157542358,-1.4852965925792951,-1.7297330735207364,59.07960387846853,52.65987742090846,-0.01431329240370438,-0.14333827796263066,-0.34888682964918694,-0.9618740867578879,15.655362776443077,0.4225006103515625,0.04501846994225467,0.1252498149871819,-0.30615824004102343,0.5566578700153872,-0.09045421252692165,0.34095384250128546,-0.3625001907348633,55.96021094514795,-4.7740310708537805,0.21570402751410292,8,0.10000038146972656,-0.04999971389770508,-0.47624969482421875,-0.7024998664855957,-0.9200000762939453,0,0.011806958297799097,-3.3902529796517213,9.829999923706056,-2.006710275349147,9.717499732971193,1.5046649672899695,9.494999885559082,0.011806958297799097 5808,2008-08-19,9.59000015258789,9.725000381469727,9.46500015258789,9.65999984741211,9062000.0,-0.015400371874244256,1.5999923706345724,0.43749850988245953,48.748360909919285,52.98280648359816,0.11834592035122782,-0.02058110727827156,-0.1879166150634184,-0.7834322518580201,14.356522393031252,0.27499961853027344,0.0671471893220339,-0.008124828338623047,-0.41449805601263634,0.39824839933539025,-0.2113114421756297,0.1950617854983836,-0.1534005355834953,36.092714813528275,-20.99722454413429,0.20318661383700665,8,0.25,0.09999990463256836,-0.3262500762939453,-0.5525002479553223,-0.5625,1,-0.02450475564258947,-1.4852965925792951,9.739999771118164,-3.3902529796517213,9.829999923706056,-2.006710275349147,9.717499732971193,-0.02450475564258947 5809,2008-08-20,9.50749969482422,9.762499809265137,9.270000457763672,9.6274995803833,12198400.0,-0.00860275875401395,1.5256354766533398,1.7142915531334897,50.477488064099504,53.2420691585675,0.19291529977977184,0.04139871478484025,-0.09775706507443438,-0.6758340707773645,13.036284910316084,0.49249935150146484,0.06406115522608147,-0.0762502670288061,-0.4735388448042226,0.3210383107466104,-0.27489455591651435,0.12239402185890214,0.8550004959106428,29.594928946786965,-25.565353987077614,0.1986442888877087,8,0.30875062942504705,0.18250036239623846,-0.20562458038330256,-0.46999979019165217,-0.28249931335449396,2,-0.016039985010035007,1.5999923706345724,9.59000015258789,-1.4852965925792951,9.739999771118164,-3.3902529796517213,9.829999923706056,-0.016039985010035007 5810,2008-08-21,9.72249984741211,9.744999885559082,9.417499542236328,9.489999771118164,8370000.0,0.022613742780863033,1.3603615368753865,-1.937502483529263,57.142857142857125,53.88772440947742,-0.011103081212787913,-0.16326700500128588,-0.29728379778832803,-0.8686623738123487,12.345670603744129,0.3275003433227539,0.05934885712947491,0.12687487602233816,-0.2721795609940596,0.5259293130387359,-0.07265234248585983,0.32640209453053615,0.6181503486633293,56.38623286059595,1.345732431018675,0.19952721850819857,8,0.0937504768371582,-0.03249979019165039,-0.4206247329711914,-0.684999942779541,-0.6724996566772461,3,-0.037284669213067834,1.5256354766533398,9.50749969482422,1.5999923706345724,9.59000015258789,-1.4852965925792951,9.739999771118164,-0.037284669213067834 5811,2008-08-22,9.88249969482422,9.917499542236328,9.577500343322754,9.782500267028807,13601600.0,0.016456657230465188,3.000011219755746,0.43010492464951444,58.74546515416176,55.028143955794114,-0.19296273134203545,-0.2957010138498344,-0.44229162797029353,-1.0050155446986597,12.230846975506168,0.3399991989135742,0.07998572518000735,0.25974974632263326,-0.13989453731983836,0.6593940299651049,0.059927604501398335,0.4595718881438682,0.4367375064849828,76.32391423702491,21.936597737607457,0.19982214182123567,8,-0.21124935150146662,-0.19249963760376154,-0.45624971389770685,-0.7487497329711932,-0.6799993515014666,4,-0.0943587062337542,1.3603615368753865,9.72249984741211,1.5256354766533398,9.50749969482422,1.5999923706345724,9.59000015258789,-0.0943587062337542 5812,2008-08-25,9.762499809265137,9.90999984741211,9.699999809265137,9.782500267028807,10026800.0,-0.012142665243079276,-1.8965431059430164,-0.20000572207861556,49.547220352432774,55.43988163893292,-0.09686664736364747,-0.12770836225693216,-0.31483260948793124,-0.8624254769180943,13.056027423295587,0.21000003814697266,0.09507731717748946,0.10512485504150426,-0.2022128604909863,0.4124625705739948,-0.04854400272474102,0.25879371280774954,0.5357526571731555,76.06178345450047,24.705455298573533,0.15366885776624564,8,-0.09124946594238281,-0.07249975204467773,-0.3237497806549072,-0.6287498474121094,-0.6399993896484375,0,-0.07784893661770476,3.000011219755746,9.88249969482422,1.3603615368753865,9.72249984741211,1.5256354766533398,9.50749969482422,-0.07784893661770476 5813,2008-08-26,9.922499656677246,9.932499885559082,9.68000030517578,9.755000114440918,7662000.0,0.016389229248461534,1.6933288574218939,-8.37478542819071,55.87499421834667,56.068556012596254,-0.22792645251123744,-0.25780565353728235,-0.4702766084951264,-0.9996334388195489,13.979329808908858,0.25249958038330256,0.08623662976771129,0.23774971961975133,-0.06110280111904487,0.5366022403585475,0.08832345925035234,0.3871759799891503,0.3551877695875536,98.49053018579751,47.281576067991196,0.14942626036939838,8,-0.2512493133544922,-0.2324995994567871,-0.4837496280670166,-0.7087497711181641,-1.3299999237060547,1,-0.11111111111111116,-1.8965431059430164,9.762499809265137,3.000011219755746,9.88249969482422,1.3603615368753865,9.72249984741211,-0.11111111111111116 5814,2008-08-27,9.897500038146973,10.022500038146973,9.8149995803833,9.93000030517578,10399200.0,-0.0025194879713047458,-1.101257876819817,-0.19403197522147017,56.36821417730699,55.89587471541649,-0.15626037182648211,-0.22380325230755105,-0.43543725854014603,-0.9487221670603656,14.224462117169164,0.20750045776367188,0.08766105362500554,0.1997500896453861,-0.11275623482381292,0.5122564141145851,0.0434969274107857,0.3560032518799865,0.3600336487478053,79.33885991087487,28.069644394539452,0.15625316223459954,8,-0.22624969482421875,-0.20749998092651367,-0.4362499713897705,-0.625,-1.4674997329711914,2,-0.08790097319585011,1.6933288574218939,9.922499656677246,-1.8965431059430164,9.762499809265137,3.000011219755746,9.88249969482422,-0.08790097319585011 5815,2008-08-28,10.0649995803833,10.072500228881836,9.90250015258789,9.962499618530273,8532000.0,0.016923419205935986,1.893587319108182,-3.153819067461072,54.53350142737904,54.50196725833018,-0.3009291782517334,-0.36471569427737904,-0.5859509669283298,-1.0878355346718287,14.273097888748248,0.17500019073486328,0.1227712804677008,0.3384996414184567,0.001620190750989181,0.6753790920859242,0.17005991608472293,0.5069393667521904,0.1727834419288552,98.48471712471944,49.7308987986529,0.16843972533373383,8,-0.3937492370605469,-0.3749995231628418,-0.6037495136260986,-0.7924995422363281,-1.9774999618530291,3,-0.08345744996857563,-1.101257876819817,9.897500038146973,1.6933288574218939,9.922499656677246,-1.8965431059430164,9.762499809265137,-0.08345744996857563 5816,2008-08-29,10.052499771118164,10.109999656677246,9.96500015258789,10.0024995803833,9891200.0,-0.001241908572902406,-1.3200097656995065,0.4878069204216638,55.407194857236554,54.09392181152663,-0.2833454427724078,-0.3201958841195065,-0.5669794543710687,-1.044338980680557,14.858774554854415,0.14499950408935547,0.15413728171368213,0.29524984359741246,-0.04282849371451469,0.6333281809093396,0.12621067494144889,0.46428901225337604,0.16592759990302142,86.62791342398434,35.89476250024195,0.1690391686559634,8,-0.3624997138977051,-0.3624997138977051,-0.5912497043609619,-0.7799997329711914,-2.4574999809265137,4,-0.09972639673801165,1.893587319108182,10.0649995803833,-1.101257876819817,9.897500038146973,1.6933288574218939,9.922499656677246,-0.09972639673801165 5817,2008-09-02,10.0649995803833,10.359999656677246,9.984999656677246,10.074999809265137,14370400.0,0.0012434528276290546,-3.4117627259365637,-0.20000381468271378,64.81481045416118,55.879082871997944,-0.273675805847434,-0.3054318985232811,-0.5674096232143331,-1.0327197334281806,15.735664445592903,0.375,0.14872437726635823,0.2804996967315674,-0.06483977195708412,0.6258391654202189,0.10782996238724252,0.45316943107589225,-0.7949991226196289,56.617594466439854,1.558695143694976,0.17266973434432556,9,-0.2499995231628418,-0.3749995231628418,-0.6037495136260986,-0.7924995422363281,-2.409999370574951,1,-0.08569292330042011,-1.3200097656995065,10.052499771118164,1.893587319108182,10.0649995803833,-1.101257876819817,9.897500038146973,-0.08569292330042011 5818,2008-09-03,10.037500381469727,10.15250015258789,9.890000343322754,10.102499961853027,12528400.0,-0.0027321609597650287,2.1818166054966333,6.499809269502194,67.41576886455965,57.761114072049075,-0.19670922840725602,-0.2715761205194891,-0.5308128949514739,-0.980178243804751,15.77418656188691,0.2624998092651367,0.11042439356595501,0.24012546539306712,-0.12323764931043435,0.6034885800965686,0.058443908041315495,0.42180702274481874,-0.7456999397277837,40.82582934656695,-18.262185413814436,0.18168155735175115,9,-0.14875078201293945,-0.3475003242492676,-0.5781252384185791,-0.7650003433227539,-3.0400004386901855,2,-0.09115814964672009,-3.4117627259365637,10.0649995803833,-1.3200097656995065,10.052499771118164,1.893587319108182,10.0649995803833,-0.09115814964672009 5819,2008-09-04,9.907500267028807,10.172499656677246,9.84749984741211,10.087499618530273,12547600.0,-0.01295144303863871,-1.1666640175730276,2.7692386695424074,56.484667632710476,57.687981904255004,-0.00447237514375054,-0.13096363472020478,-0.38844439120454055,-0.8281523788836669,15.83861059188699,0.3249998092651367,0.09972924544726425,0.09912533760070552,-0.26355203598234667,0.4618027111837577,-0.08221334919082146,0.2804640243922325,-0.5943358409881583,11.707403306692123,-47.94701941985766,0.18133868679152632,9,0.06124973297119318,-0.09124994277953924,-0.45062518119811834,-0.6350002288818342,-2.842500209808348,3,-0.13272778184360068,2.1818166054966333,10.037500381469727,-3.4117627259365637,10.0649995803833,-1.3200097656995065,10.052499771118164,-0.13272778184360068 5820,2008-09-05,10.052499771118164,10.074999809265137,9.737500190734863,9.81999969482422,12358400.0,0.014635326790946701,1.4324283455907623,-1.29167174411764,57.42905543101683,57.54171415723891,-0.1092247976393459,-0.2570479881701129,-0.5237294909847208,-0.9501391876383316,16.161944871149895,0.33749961853027344,0.1311807034884307,0.22374987602233887,-0.14599928590335054,0.5934990379480283,0.038875295059494164,0.40862445698518357,-0.718398640464784,50.602385643244304,-9.964927544036364,0.18487458096284506,9,-0.03249979019165039,-0.23624944686889648,-0.5956246852874756,-0.7799997329711914,-2.617499828338623,4,-0.16140258670823215,-1.1666640175730276,9.907500267028807,2.1818166054966333,10.037500381469727,-3.4117627259365637,10.0649995803833,-0.16140258670823215 5821,2008-09-08,10.327500343322754,10.390000343322754,10.135000228881836,10.157500267028807,17385600.0,0.027356436554686114,-1.3720924043221376,0.7311828839101997,67.45917617177378,59.53193147049902,-0.3514192563096472,-0.524689580729877,-0.7763514543624321,-1.2043659525335642,16.275856903943904,0.33750057220458984,0.17592505374740242,0.47700042724609304,0.04544991102446794,0.9085509434677181,0.2612251691352796,0.6927756853569065,-0.9728812421488957,90.42145817865055,28.062207130124293,0.2157752581108128,9,-0.29250001907348633,-0.497499942779541,-0.8706252574920654,-1.0550003051757812,-2.83750057220459,0,-0.21689669816769896,1.4324283455907623,10.052499771118164,-1.1666640175730276,9.907500267028807,2.1818166054966333,10.037500381469727,-0.21689669816769896 5822,2008-09-09,9.99250030517578,10.380000114440918,9.977499961853027,10.300000190734863,15963200.0,-0.03243766903997913,-1.3851820455219768,-1.8088220444524143,60.77645242041975,60.076537937396026,0.021945130616650488,-0.18811097487478357,-0.4215981721904516,-0.8492115053963598,15.261080736796224,0.4025001525878906,0.18370187735770038,0.13487539291381623,-0.30132080335803124,0.5710715891856637,-0.08322270522210751,0.35297349104973996,-0.5964659543159652,39.08046816993934,-25.50244984360333,0.21809809813592346,9,0.07124996185302912,-0.16249990463256658,-0.535625219345091,-0.7200002670288068,-3.217500209808347,1,-0.23992999167008322,-1.3720924043221376,10.327500343322754,1.4324283455907623,10.052499771118164,-1.1666640175730276,9.907500267028807,-0.23992999167008322 5823,2008-09-10,10.24250030517578,10.335000038146973,9.824999809265137,10.09000015258789,14430400.0,0.02501876330896957,2.022226994523784,-0.495935640140546,68.05900133561389,61.37551428831901,-0.1987945664223716,-0.40720467415535033,-0.6415208979916347,-1.0801530899616605,15.091542302832236,0.5100002288818359,0.18234312887559057,0.3520003795623765,-0.0966134489376298,0.8006142080623828,0.12769346531237247,0.5763072938123805,-0.8067073146174479,77.3946354553371,8.039556274565243,0.22430691425000357,9,-0.17875003814697088,-0.4124999046325666,-0.78812527656555,-0.9700002670288068,-2.9200000762939435,2,-0.2526238729092255,-1.3851820455219768,9.99250030517578,-1.3720924043221376,10.327500343322754,1.4324283455907623,10.052499771118164,-0.2526238729092255 5824,2008-09-11,10.079999923706056,10.130000114440918,9.850000381469727,9.920000076293944,15062000.0,-0.01586530403983566,1.1538422037193266,1.0491782775096035,59.01640369443912,61.873614540214575,-0.008587183183507818,-0.2093646585577833,-0.459076798719261,-0.9005033467598889,15.44584904587652,0.3924999237060529,0.21173222855681395,0.16024999618530522,-0.2548180284714885,0.5753180208420989,-0.047284016143091634,0.3677840085137021,-0.6060386390371484,52.490368257049425,-17.7407527511169,0.2075340123283965,9,-0.01624965667724787,-0.24999952316284357,-0.672499895095827,-0.7024998664855975,-2.8324999809265154,3,-0.3058035718509401,2.022226994523784,10.24250030517578,-1.3851820455219768,9.99250030517578,-1.3720924043221376,10.327500343322754,-0.3058035718509401 5825,2008-09-12,9.760000228881836,10.0,9.614999771118164,10.0,14887200.0,-0.03174600171093733,2.2083383003918016,-1.4999999999999667,47.141200014956084,60.95517066885008,0.29457640707429356,0.12014206831586804,-0.11897503526902753,-0.5616080449264533,14.876069409113303,0.4650001525878924,0.20732166476343217,-0.16187472343444753,-0.572999360600047,0.2492499137311519,-0.36743704201724725,0.04368759514835219,-0.24939738186677474,18.70972267171355,-48.654241862860104,0.20556231858279986,9,0.24249982833862305,0.07000017166137695,-0.35250020027160645,-0.38250017166137695,-2.322500228881836,4,-0.27612706029312584,1.1538422037193266,10.079999923706056,2.022226994523784,10.24250030517578,-1.3851820455219768,9.99250030517578,-0.27612706029312584 5826,2008-09-15,9.532500267028807,9.90999984741211,9.470000267028807,9.482500076293944,13228800.0,-0.02330942177437767,-10.733351983011886,-0.20833432674502697,44.88889472867728,58.74118003268521,0.4923312835087188,0.34173211362550227,0.12881572481889592,-0.3180200886163007,14.338631484779746,0.43999958038330256,0.1978989907066797,-0.3744997024536154,-0.8197335953272127,0.07073419041998186,-0.5971166488904132,-0.15188275601681767,0.8575000762939471,6.868133019773535,-56.942044292029195,0.22261694643679822,9,0.39750003814697443,0.2975001335144061,-0.08687520027160467,-0.15000009536742986,-2.025000095367429,0,-0.22003674434756004,2.2083383003918016,9.760000228881836,1.1538422037193266,10.079999923706056,2.022226994523784,10.24250030517578,-0.22003674434756004 5827,2008-09-16,9.854999542236328,9.942500114440918,9.225000381469727,9.4399995803833,15544000.0,0.03383155165733265,1.4321979242266767,8.299967575196932,48.601032459747,56.6506537654838,0.15300047952430873,0.029818906973467563,-0.17881773129851197,-0.6241091930228571,13.756136438269051,0.7174997329711914,0.18779671710349533,-0.05775041580200124,-0.4968311595546382,0.3813303279506357,-0.2772907876783197,0.16178995607431723,0.5166007995605462,56.75669870497862,-2.5564907620715402,0.21954037187631834,9,-0.04749917984008789,-0.04749917984008789,-0.37937450408935547,-0.47249937057495117,-2.499999523162842,1,-0.23997969365521565,-10.733351983011886,9.532500267028807,2.2083383003918016,9.760000228881836,1.1538422037193266,10.079999923706056,-0.23997969365521565 5828,2008-09-17,9.354999542236328,9.800000190734863,9.337499618530273,9.800000190734863,21879600.0,-0.05073566953068964,1.0786512278806817,-1.0722908178389967,40.60604519313118,54.886362383308324,0.6101727706961526,0.5389424114186685,0.32312983799785755,-0.112675304837758,13.74332164623778,0.5174999237060547,0.1627495723021184,-0.5460003852844242,-1.0315642675478536,-0.06043650302099479,-0.7887823264161398,-0.3032184441527086,0.97073680114746,14.364552389402727,-40.66338288475855,0.2427819411317151,9,0.4525008201599121,0.4525008201599121,0.4068753719329834,0.1862506866455078,-2.0874996185302734,2,-0.27578830284497724,1.4321979242266767,9.854999542236328,-10.733351983011886,9.532500267028807,2.2083383003918016,9.760000228881836,-0.27578830284497724 5829,2008-09-18,9.354999542236328,9.432499885559082,8.947500228881836,9.375,20580400.0,0.0,6.185167917037539,0.044944783409091395,36.9485208397248,52.610747428720316,0.5850867847056254,0.5554077340623564,0.3293084953863712,-0.1003668882516493,14.654098319395931,0.4849996566772461,0.11615439806407224,-0.5383753776550293,-1.0538270489054486,-0.022923706404609945,-0.7961012132802399,-0.28064954202981873,0.9267073626708981,38.71728284763135,-10.366960572792479,0.25772583562520995,9,0.3137507438659668,0.3137507438659668,0.41500043869018555,0.1862506866455078,-2.1599993705749503,3,-0.21726343268944937,1.0786512278806817,9.354999542236328,1.4321979242266767,9.854999542236328,-10.733351983011886,9.532500267028807,-0.21726343268944937 5830,2008-09-19,9.359999656677246,9.912500381469727,9.244999885559082,9.729999542236328,15414000.0,0.0005344858028419885,-1.2250037749644358,18.499570856379936,37.23501464879633,49.252507259500604,0.5269384196625673,0.5500593903737734,0.3313978850858419,-0.09370291369034689,15.083097377906052,0.6675004959106445,0.06375096078762432,-0.5152502536773689,-1.0792118205323682,0.048711313177630444,-0.7972310371048685,-0.23326947024986922,0.8416548476684564,41.45723369240693,-2.7591012544824167,0.28198078342750005,9,0.30375051498413086,0.30875062942504883,0.4050004482269287,0.18125057220458984,-2.367499828338624,4,-0.22569442215638202,6.185167917037539,9.354999542236328,1.0786512278806817,9.354999542236328,1.4321979242266767,9.854999542236328,-0.22569442215638202 5831,2008-09-22,8.949999809265137,9.357500076293944,8.890000343322754,9.207500457763672,11743200.0,-0.043803404107992994,-1.476822530486024,0.6959479139012251,32.07395118780036,46.06334045587623,0.8057212638046938,0.9345305858296875,0.740806561694809,0.3287290613052285,15.367957670367014,0.4699993133544922,0.02900692498459989,-0.8786251068115227,-1.5779943670947443,-0.17925584652830118,-1.2283097369531344,-0.5289404766699111,1.1764054385527345,5.700663086951558,-35.42075364372396,0.34968463014161083,9,0.6625003814697266,0.6900005340576172,0.8150002956390381,0.5912504196166992,-1.0324997901916504,0,-0.16899439569812957,-1.2250037749644358,9.359999656677246,6.185167917037539,9.354999542236328,1.0786512278806817,9.354999542236328,-0.16899439569812957 5832,2008-09-23,9.0024995803833,9.137499809265137,8.90999984741211,8.957500457763672,10244000.0,0.005865896339328991,-2.2499914850716274,-0.17475343414478778,33.49280637364882,42.22265212676899,0.6683005810556555,0.866605462918125,0.6863792249903948,0.2855003154670168,15.668212166997625,0.22749996185302734,-0.022042283942354857,-0.7881253242492683,-1.5791989443134469,0.0029482958149102956,-1.1836621342813576,-0.392588514217179,1.0249932750749604,11.002369962198124,-28.910705296323208,0.39553681003208935,9,0.5075006484985352,0.6375007629394531,0.762500524520874,0.5387506484985352,-0.9499998092651367,1,-0.16606492401061246,-1.476822530486024,8.949999809265137,-1.2250037749644358,9.359999656677246,6.185167917037539,9.354999542236328,-0.16606492401061246 5833,2008-09-24,8.819999694824219,9.050000190734863,8.805000305175781,9.042499542236328,9479200.0,-0.020272134858717927,1.0631469896160426,-4.944537458938222,32.94116239096326,39.32540309304945,0.7015770398383889,1.0142763084676076,0.8718028773519997,0.4769827161658746,16.00384715609075,0.24499988555908203,-0.12878030358008807,-0.915500211715699,-1.8142109881072876,-0.016789435324110258,-1.3648555999114933,-0.4661448235199046,1.1164937596632019,1.3543466018196881,-40.38635187109105,0.44935538819579396,9,0.5825004577636719,0.7775006294250488,0.945000410079956,0.7212505340576172,-0.9149994850158691,2,-0.16609974222679713,-2.2499914850716274,9.0024995803833,-1.476822530486024,8.949999809265137,-1.2250037749644358,9.359999656677246,-0.16609974222679713 5834,2008-09-25,9.02750015258789,9.140000343322754,8.787500381469728,8.854999542236328,7972800.0,0.023526129812162955,-1.2926906424841047,-0.7752841737102886,34.23077509953427,37.89091143578037,0.36775195777810943,0.7781520094049696,0.6547070033468287,0.28219756346550895,16.01586971749814,0.35249996185302557,-0.20275747606865657,-0.6644997596740723,-1.6130343249264634,0.28403480557831884,-1.1387670423002678,-0.1902324770478767,0.7958439869683662,21.333312988281126,-18.489738645543003,0.4742672826261955,9,0.33750009536743164,0.5612502098083496,0.7374999523162842,0.5137500762939453,-0.8550004959106445,3,-0.19495986697682866,1.0631469896160426,8.819999694824219,-2.2499914850716274,9.0024995803833,-1.476822530486024,8.949999809265137,-0.19495986697682866 5835,2008-09-26,9.225000381469727,9.234999656677246,8.899999618530273,8.925000190734863,8317200.0,0.021877621217787357,1.0937584750687692,1.739125386996904,32.624112196000326,36.528157821038484,0.0965326205915833,0.5422984194681693,0.4452757834396657,0.09753256019444123,15.790843982238448,0.33500003814697266,-0.3199626459516107,-0.42499957084655726,-1.3783691660089907,0.5283700243158762,-0.9016843684277749,0.05168522673466036,0.47404250711614715,76.75442705893393,41.54174434281487,0.476684797581217,9,0.1399998664855957,0.36374998092651367,0.5281248092651367,0.3162498474121094,-1.5050005912780762,4,-0.22005421418583504,-1.2926906424841047,9.02750015258789,1.0631469896160426,8.819999694824219,-2.2499914850716274,9.0024995803833,-0.22005421418583504 5836,2008-09-29,9.050000190734863,9.162500381469727,8.944999694824219,9.085000038146973,16828800.0,-0.01897020959331197,1.2894744767354314,-0.11666608386606607,34.35684358315649,34.945470168083986,0.21891362680017856,0.6728398500065715,0.6111429556356072,0.2848000149972538,15.450683608104363,0.2800006866455078,-0.41572529209829945,-0.5498747825622559,-1.5194197510353593,0.4196701859108476,-1.0346472667988085,-0.06510229832570325,0.5396575969970723,58.65927026214881,22.947071682444687,0.484772484236552,9,0.3000001907348633,0.538750171661377,0.703125,0.49125003814697266,-1.142500400543213,0,-0.22734810155061125,1.0937584750687692,9.225000381469727,-1.2926906424841047,9.02750015258789,1.0631469896160426,8.819999694824219,-0.22734810155061125 5837,2008-09-30,9.202500343322754,9.36750030517578,8.9975004196167,9.289999961853027,14852400.0,0.016850845234679168,2.051541607676607,2.5,32.16123541229979,34.007157970213825,-0.040093388483059655,0.47685915655170774,0.44795032341546914,0.14258460672725803,14.226396943774825,0.36999988555908025,-0.461386109782147,-0.3542496681213372,-1.313355975572886,0.6048566393302117,-0.8338028218471116,0.12530348560443727,0.2908985556577175,71.55172697287303,39.413778861798406,0.4795531537257749,9,0.14750003814697266,0.38625001907348633,0.47812485694885254,0.33874988555908203,-1.705000400543213,1,-0.13963599851225772,1.2894744767354314,9.050000190734863,1.0937584750687692,9.225000381469727,-1.2926906424841047,9.02750015258789,-0.13963599851225772 5838,2008-10-01,9.1225004196167,9.287500381469727,9.015000343322754,9.262499809265137,9176800.0,-0.008693281251991647,1.8684133915574963,1.6,33.097975785927105,33.57931963090297,0.0038646582124446383,0.5109937463438676,0.5130451252506809,0.23095169728916076,13.319939405225417,0.27250003814697266,-0.48950378486029855,-0.38849959373474086,-1.338296675767623,0.5612974882981412,-0.8633981347511828,0.08639894728170106,0.28619065726248216,57.758634864364524,27.030419244885778,0.4748985410164413,10,0.22749996185302734,0.466249942779541,0.5581247806549072,0.4187498092651367,-1.7600002288818368,2,-0.1172924745717352,2.051541607676607,9.202500343322754,1.2894744767354314,9.050000190734863,1.0937584750687692,9.225000381469727,-0.1172924745717352 5839,2008-10-02,8.592499732971191,9.19499969482422,8.545000076293945,9.11750030517578,13233200.0,-0.05809818166802305,-1.0967733500277699,3.75002043596729,30.813470737640742,32.86581475188568,0.46302192008457865,0.9880863412897227,1.0257850458289237,0.7627299532302647,12.948288227625532,0.6499996185302752,-0.5709060653062519,-0.8527502536773675,-1.8668625545899147,0.16136204723517977,-1.359806404133641,-0.34569410322109384,0.7750005722045881,5.775032639421942,-25.379850947970695,0.507056150456274,10,0.3637504577636719,0.8750004768371582,1.088125467300415,0.9487504959106445,-1.2749996185302734,3,-0.08001158504838402,1.8684133915574963,9.1225004196167,2.051541607676607,9.202500343322754,1.2894744767354314,9.050000190734863,-0.08001158504838402 5840,2008-10-03,8.430000305175781,8.802499771118164,8.364999771118164,8.722499847412111,10646000.0,-0.018911775716659807,-1.0710029253494167,0.557141377976147,31.48614649911042,32.80050311980902,0.5361049094700441,1.0780731160449477,1.178773339472098,0.9240043391494019,13.128577820478984,0.4375,-0.5962030491602093,-0.9341247081756592,-2.001868738583328,0.13361932223200945,-1.4679967233794926,-0.40025269297182575,0.8575000762939453,6.483840342162002,-26.597112785873396,0.5338720152038342,10,0.4362497329711914,0.9474997520446777,1.2506248950958252,1.1112499237060547,-1.2825002670288086,4,-0.03054574604705973,-1.0967733500277699,8.592499732971191,1.8684133915574963,9.1225004196167,2.051541607676607,9.202500343322754,-0.03054574604705973 5841,2008-10-06,8.087499618530272,8.142499923706055,7.574999809265138,8.097499847412111,18294000.0,-0.04062878698061545,10.34995899216081,0.03418887019576816,20.517112361395135,31.35875934066972,0.8307565999159934,1.3113897925732836,1.5122613876522593,1.2648327168313518,12.943870660830914,0.8550004959106436,-0.624401695376573,-1.164625358581544,-2.275923078290093,-0.053327638872994854,-1.7202742184358186,-0.6089764987272694,1.1075000762939489,28.59133430837738,-1.433047742562401,0.5556488598542745,10,0.3837504386901873,0.8950004577636737,1.5931255817413348,1.4537506103515643,-1.1599998474121076,0,-0.04544047550822716,-1.0710029253494167,8.430000305175781,-1.0967733500277699,8.592499732971191,1.8684133915574963,9.1225004196167,-0.04544047550822716 5842,2008-10-07,7.59499979019165,8.327500343322754,7.577499866485597,8.194999694824219,12288800.0,-0.060896426778208945,-1.36220714865536,59.998617203869586,20.568577847302777,29.984027724707445,1.2321835884783034,1.7023456342169183,1.9985441188636948,1.7490271216520359,13.155411407547756,0.7500004768371573,-0.6728114526872453,-1.5372501611709595,-2.816779291374866,-0.257721030967053,-2.177014726272912,-0.8974855960690071,1.3083999252319352,1.1678817076694925,-29.56350380100871,0.6397645651019532,10,0.8762502670288086,1.387500286102295,2.0950002670288086,1.9462504386901855,-1.0074996948242179,1,0.04114549159087133,10.34995899216081,8.087499618530272,-1.0710029253494167,8.430000305175781,-1.0967733500277699,8.592499732971191,0.04114549159087133 5843,2008-10-08,7.65500020980835,7.9724998474121085,7.257500171661378,7.394999980926514,15068800.0,0.007899989634520432,-1.672896746454472,-0.4333337836796099,22.131173298634195,28.63962752460744,1.1058401091571906,1.516298358782846,1.9230630533896491,1.686654205445203,14.082788355892223,0.7149996757507306,-0.668723863656858,-1.3478747367858883,-2.677023921715488,-0.018725551856288547,-2.012449329250689,-0.6833001443210875,1.0092875225067157,20.516136050350024,-8.824834498246364,0.6645745924648001,10,0.6575000286102295,1.1687500476837158,2.0974998474121094,1.8862500190734863,-0.5575003623962411,2,-0.020574822039456486,-1.36220714865536,7.59499979019165,10.34995899216081,8.087499618530272,-1.0710029253494167,8.430000305175781,-0.020574822039456486 5844,2008-10-09,6.997499942779541,7.852499961853027,6.9375,7.477499961853027,20558800.0,-0.08589160666336149,-2.0500003576279253,-1.8461522943183069,18.095900309979427,27.025381759494007,1.6149295833110244,2.035379774134654,2.548660838491079,2.33913209096141,15.202601741983395,0.9149999618530273,-0.6946123949006857,-1.8512500047683709,-3.3575713357655665,-0.3449286737711761,-2.6044106702669687,-1.098089339269773,1.3854302774047866,3.217155503647485,-23.5753525826433,0.7531606654985974,10,1.1550002098083496,1.666250228881836,2.791874885559082,2.543750286102295,-0.440000057220459,3,0.052161522106470626,-1.672896746454472,7.65500020980835,-1.36220714865536,7.59499979019165,10.34995899216081,8.087499618530272,0.052161522106470626 5845,2008-10-10,7.065000057220459,7.355000019073486,6.2849998474121085,6.699999809265138,19875600.0,0.00964631868422794,1.2645502164941242,-0.76041715302399,21.949425489627018,25.646779749101842,1.3508702319407018,1.8505009746363417,2.454139933873952,2.2681087386083263,17.42495793307115,1.0700001716613778,-0.7082682550914399,-1.648999881744384,-3.2883838528737783,-0.009615910614990675,-2.468691867309081,-0.8293078961796869,1.0288441189270028,38.18849549216823,8.367465738871392,0.8196919855646967,10,0.7612500190734846,1.2725000381469727,2.827500104904175,2.476250171661377,-0.7175002098083505,4,0.0357395690269533,-2.0500003576279253,6.997499942779541,-1.672896746454472,7.65500020980835,-1.36220714865536,7.59499979019165,0.0357395690269533 5846,2008-10-13,7.434999942779541,7.434999942779541,7.179999828338622,7.304999828338622,11010800.0,0.05237082555731054,2.9230752301654395,0.356164455145334,28.687984786861378,25.26086301294202,0.8132084878125703,1.386385289862174,2.0625540624553516,1.8998948045133162,19.37930715746883,0.36999988555908203,-0.7389220804066063,-1.1741249799728397,-2.860723980482499,0.5124740205368195,-2.0174244802276693,-0.33082547971801013,0.41750001907348633,56.30354057048622,23.106444981013134,0.8432995002548297,10,0.35125017166137695,0.9025001525878906,2.4831252098083496,2.106250286102295,-1.065000057220459,0,-0.038668447457322785,1.2645502164941242,7.065000057220459,-2.0500003576279253,6.997499942779541,-1.672896746454472,7.65500020980835,-0.038668447457322785 5847,2008-10-14,7.489999771118164,7.764999866485597,7.28000020980835,7.695000171661378,19235200.0,0.007397421487815414,1.8115939224648394,-1.5769247698345703,31.26761777938006,25.05748990110346,0.5472986685747276,1.207004811066616,1.9835026515524259,1.8416698848583355,20.43297272479108,0.484999656677247,-0.7869279404488374,-1.0008751630783088,-2.6509152415164383,0.6491649153598207,-1.8258952022973745,-0.17585512385924407,-1.2049999237060556,71.40740288628477,32.770373454832864,0.825020039219065,10,0.25,0.8425002098083496,2.442500591278076,2.065000534057617,-1.614999771118164,1,-0.07510013580628261,2.9230752301654395,7.434999942779541,1.2645502164941242,7.065000057220459,-2.0500003576279253,6.997499942779541,-0.07510013580628261 5848,2008-10-15,6.7750000953674325,7.414999961853027,6.75,7.369999885559082,16790000.0,-0.09546057377836092,-1.0620154465672529,2.9024323299613477,22.242768618472468,24.105189665640317,0.9993825296416619,1.8116934316516504,2.657264658387521,2.549693138321101,21.745217565510828,0.7399997711181641,-0.860023905752449,-1.5868748664855952,-3.351867695107493,0.1781179621363025,-2.469371280796543,-0.7043784521746463,-0.46040024757385467,31.25998163834857,-9.170696088651276,0.8824964143109488,10,0.7687497138977042,1.5349998474121085,3.171875238418578,2.7800002098083487,-1.2500000000000009,2,-0.027675276363199997,1.8115939224648394,7.489999771118164,2.9230752301654395,7.434999942779541,1.2645502164941242,7.065000057220459,-0.027675276363199997 5849,2008-10-16,7.322500228881836,7.3400001525878915,6.5999999046325675,6.829999923706055,15437200.0,0.08081182668746667,1.8056873323160783,-0.8277318972115046,28.4174744677168,23.76422610659658,0.282495246279554,1.1637840138152402,2.077020623035633,1.9965331357920792,22.216421906825136,0.740000247955324,-0.9379591450169418,-0.9377497673034672,-2.6960174096210636,0.8205178750141293,-1.8168835884622645,-0.05861594614466892,-0.9788923807144174,70.10137622290202,32.84993981523591,0.879133821158798,10,-0.016250133514404297,0.8849997520446777,2.624375104904175,2.2325000762939453,-1.4100003242492685,3,-0.030727261787205973,-1.0620154465672529,6.7750000953674325,1.8115939224648394,7.489999771118164,2.9230752301654395,7.434999942779541,-0.030727261787205973 5850,2008-10-17,7.247499942779541,7.3474998474121085,7.042500019073486,7.122499942779541,17346400.0,-0.01024244230221727,-1.1403508184872313,0.25380694932845876,29.0771944603882,24.715346339818034,0.19234515148471232,1.1303606512419542,2.119100485988829,2.060909172388211,24.2274046809875,0.30499982833862216,-1.0304273251742355,-0.9071250677108758,-2.640860301395074,0.8266101659733227,-1.7739926845529759,-0.04025745086877652,-0.8754642542457587,55.5794042359513,20.166942891808937,0.8668676168420993,10,0.058750152587890625,0.8949999809265137,2.6993753910064697,2.3075003623962402,-0.9800000190734863,4,-0.09520525183417006,1.8056873323160783,7.322500228881836,-1.0620154465672529,6.7750000953674325,1.8115939224648394,7.489999771118164,-0.09520525183417006 5851,2008-10-20,7.4375,7.485000133514403,7.242499828338622,7.3400001525878915,11975200.0,0.026215944632017596,1.5194821923101927,0.7799987792968679,29.689299799124854,25.728759890020484,-0.11125312184423208,0.8656187290361892,1.8897302068184043,1.8618007686157032,25.413776841712384,0.24250030517578125,-1.077213777124646,-0.641500020027161,-2.3610467328775453,1.0780466928232233,-1.5012733764523531,0.21827333639803115,-1.0376050279071816,71.88842255714061,39.351712185463626,0.8597733564251919,10,-0.3087501525878915,0.6762499809265137,2.478750228881836,2.1175003051757812,-1.0124998092651376,0,-0.14655464236475857,-1.1403508184872313,7.247499942779541,1.8056873323160783,7.322500228881836,-1.0620154465672529,6.7750000953674325,-0.14655464236475857 5852,2008-10-21,7.507500171661378,7.637499809265138,7.327499866485597,7.357500076293945,11704800.0,0.009411787786403725,-1.9523731673036082,1.5384649242928359,31.372552470494142,26.755579798004927,-0.21788312058155412,0.7145074480267999,1.7817315895169044,1.7836854399914133,26.51993496369555,0.309999942779541,-1.1228214645712402,-0.4967498779296866,-2.176787705890674,1.1832879500313007,-1.3367687919101803,0.34326903605080705,-1.0803031016807036,87.46991329605962,55.72258050627799,0.8400189139804937,10,-0.4387502670288095,0.6062498092651358,2.3725001811981192,2.1237502098083487,-0.6500000953674325,1,-0.1515151861595725,1.5194821923101927,7.4375,-1.1403508184872313,7.247499942779541,1.8056873323160783,7.322500228881836,-0.1515151861595725 5853,2008-10-22,7.355000019073486,7.4650001525878915,7.1525001525878915,7.362500190734862,11907200.0,-0.020313040173283614,1.9411751506243513,-0.050001112619322205,34.36513680795221,28.56327274222412,-0.1256239205645473,0.7922448706780489,1.9022208458928542,1.929975344407758,27.53380302258596,0.35500001907348633,-1.111715491654146,-0.5760000467300417,-2.2338852346147693,1.081885141154686,-1.404942640672406,0.25294254721232257,-0.9010468931627136,72.77110205694926,36.17951161453894,0.828942593942364,10,-0.3300001621246338,0.7437500953674316,2.452500343322754,2.2762503623962402,-0.7300000190734863,2,-0.20122365944737586,-1.9523731673036082,7.507500171661378,1.5194821923101927,7.4375,-1.1403508184872313,7.247499942779541,-0.20122365944737586 5854,2008-10-23,7.267499923706055,7.425000190734862,7.0,7.387499809265138,16232800.0,-0.011896681868187708,3.358961818919888,15.9996185390064,35.02897744048411,30.016556292319354,0.004697351308510456,0.781181118328675,1.9589347087777522,2.00829826893432,28.947922078747602,0.4250001907348624,-1.0687136905258674,-0.5755001306533813,-2.174105484338643,1.0231052230318802,-1.3748028074960121,0.22380254618924944,-0.7873258629837858,41.960784900376474,1.4962929004448071,0.7993026768426307,10,-0.08500003814697266,0.8312501907348633,2.5400004386901855,2.4200000762939453,-1.237499713897705,3,-0.23976606076798368,1.9411751506243513,7.355000019073486,-1.9523731673036082,7.507500171661378,1.5194821923101927,7.4375,-0.23976606076798368 5855,2008-10-24,7.195000171661378,7.320000171661378,6.817500114440918,6.877500057220459,8912000.0,-0.009975886178985371,-1.2971431187221023,-2.645836810274249,37.647068762083485,31.012010067344033,0.10904403034428256,0.7312944473510772,1.991998096938981,2.073181830327104,30.807256361561226,0.5025000572204599,-1.0366424366782994,-0.5464998722076411,-2.0292245700954465,0.9362248256801653,-1.2878622211515447,0.19486247673626167,-0.6891295948238421,46.03660947720026,3.9021053461497743,0.7413623489439031,10,-0.01250028610229581,0.9037499427795401,2.473750114440917,2.473750114440917,-1.0824999809265154,4,-0.17824881673806436,3.358961818919888,7.267499923706055,1.9411751506243513,7.355000019073486,-1.9523731673036082,7.507500171661378,-0.17824881673806436 5856,2008-10-27,6.992499828338622,7.477499961853027,6.949999809265138,7.1500000953674325,8955200.0,-0.02814459186816065,-3.3505112474437873,-0.4960636543585195,40.933036156370946,32.08594544256524,0.2706349271557196,0.8134548992263353,2.148269140030595,2.2610230378512464,32.608757896103555,0.5275001525878897,-0.9170339843412769,-0.6461251974105844,-2.028716800364557,0.7364664055433883,-1.3374209988875707,0.04517060406640194,-0.46144666570812554,21.34143646665847,-24.902066540957854,0.6912958014769865,10,0.12625002861023038,0.8337502479553214,2.673750400543214,2.6762504577636728,-0.49249982833862216,0,-0.1036825058892884,-1.2971431187221023,7.195000171661378,3.358961818919888,7.267499923706055,1.9411751506243513,7.355000019073486,-0.1036825058892884 5857,2008-10-28,7.917500019073486,7.940000057220459,6.90500020980835,7.135000228881836,13889200.0,0.13228462115738648,1.501510608836154,-4.9682442128718005,53.134325366956716,35.51834063684127,-0.6563716440873755,-0.22424759566459507,1.1897365018898185,1.3301064968422658,34.721514008800874,1.0349998474121094,-0.8029895958788646,0.3431250095367435,-0.8382579248578601,1.524507943931348,-0.24756645766055918,0.9338164767340453,-1.361767922365888,97.99554215644253,46.49431028442572,0.5906914671973021,10,-0.6475000381469727,-0.09124994277954279,1.7087502479553223,1.7225003242492676,-0.9549999237060538,1,-0.18850645086746431,-3.3505112474437873,6.992499828338622,-1.2971431187221023,7.195000171661378,3.358961818919888,7.267499923706055,-0.18850645086746431 5858,2008-10-29,8.052499771118164,8.435000419616701,7.7249999046325675,7.880000114440918,10230800.0,0.017050805395574242,-1.9430068506417784,0.22044690470140235,64.39290180161156,39.51561034060735,-0.6605667179984192,-0.4674875880409708,1.0269173207946949,1.1901548450245265,36.568969314036806,0.7100005149841335,-0.7272874095228774,0.5316247940063477,-0.43127408704716963,1.4945236750598658,0.050175353479588125,1.0130742345331063,-1.4413969559900517,76.35236004131892,17.969241875651996,0.4814494405267589,10,-0.4262495040893546,-0.22624969482422053,1.5225005149841309,1.5875005722045898,-0.7199997901916504,2,-0.14840108398516383,1.501510608836154,7.917500019073486,-3.3505112474437873,6.992499828338622,-1.2971431187221023,7.195000171661378,-0.14840108398516383 5859,2008-10-30,7.90500020980835,8.350000381469728,7.769999980926514,8.125,11138000.0,-0.018317238808108982,-1.3673473756939754,-1.2753636408870017,61.214955650959766,43.086472695115305,-0.4713138223240394,-0.3943533267276056,1.1469695621501277,1.3305171604637778,37.33424313959046,0.5800004005432147,-0.6707019986983225,0.41850020885467565,-0.4250034502885587,1.262003867997909,-0.0032516207169415168,0.8402520384262928,-1.1844635384109221,67.23337806413872,6.035703937039486,0.4217518295716169,10,-0.2787499427795401,-0.07875013351440607,1.5950000286102295,1.692500114440918,-0.7150001525878906,3,-0.16192285589317934,-1.9430068506417784,8.052499771118164,1.501510608836154,7.917500019073486,-3.3505112474437873,6.992499828338622,-0.16192285589317934 5860,2008-10-31,8.172499656677246,8.25,7.8375000953674325,7.992499828338622,10572400.0,0.03383927131804354,1.4626822120085863,-0.8181818181818222,60.12353913370751,46.468054843402264,-0.6635866812773532,-0.7189965274285104,0.8476341000361014,1.0599182618150529,37.75790883125616,0.41249990463256747,-0.4890489815656718,0.6988746881484982,-0.09008930723837949,1.4878386835353758,0.30439269045505934,1.093356685841937,-1.3490951603866623,82.84308974229906,20.15776419277099,0.39448199769343867,10,-0.5462493896484366,-0.34624958038330256,1.3043756484985352,1.4162507057189941,-1.3399996757507324,4,-0.2621596251910996,-1.3673473756939754,7.90500020980835,-1.9430068506417784,8.052499771118164,1.501510608836154,7.917500019073486,-0.2621596251910996 5861,2008-11-03,7.71999979019165,8.329999923706055,7.695000171661378,8.1875,9897600.0,-0.05536860024409862,-1.454107944990906,-2.5972258647317528,52.84653525237495,48.85405293027791,-0.1864022389298139,-0.3114064573356323,1.257225411167802,1.5053386485466103,36.96940443327859,0.6349997520446768,-0.37108138654071965,0.2647498130798338,-0.47988864306034174,1.0093882692200093,-0.10756941499025352,0.6370690411499211,-0.7998995385014993,53.26793912566771,-7.970655310372351,0.37231922807008777,11,-0.09374952316284091,0.10625028610229315,1.7568755149841309,1.8687505722045898,-0.5774998664855957,0,-0.20822534237619217,1.4626822120085863,8.172499656677246,-1.3673473756939754,7.90500020980835,-1.9430068506417784,8.052499771118164,-0.20822534237619217 5862,2008-11-04,7.90749979019165,7.992499828338622,7.5250000953674325,7.699999809265138,12617200.0,0.024287565426908575,1.4768194019010348,-0.4438500273862483,66.12099297253985,52.38248139300987,-0.34776671715159413,-0.499925805408024,1.0319794875782957,1.3085841731698515,36.800665351703124,0.46749973297118963,-0.2419940180964133,0.4366248130798338,-0.3330542198051738,1.2063038459648414,0.05178529663733045,0.8214643295223372,-0.896505528425906,42.03291852008649,-22.04775470957147,0.3848395164425037,11,-0.2812495231628409,-0.08124971389770685,1.561875581741333,1.6812505722045898,-1.0924997329711914,1,-0.17799555201221673,-1.454107944990906,7.71999979019165,1.4626822120085863,8.172499656677246,-1.3673473756939754,7.90500020980835,-0.17799555201221673 5863,2008-11-05,7.497499942779541,7.869999885559082,7.429999828338622,7.800000190734862,11281200.0,-0.05184949203801026,-1.0114266407267494,-1.4578326542711995,52.59258872033419,54.33399375743765,0.09451135388936827,-0.10786054779148646,1.3935328757193517,1.7044164702155857,36.22235604282126,0.47749996185302823,-0.13282750663550402,0.034499979019164684,-0.7304553462224792,0.7994553042608077,-0.34797768360165726,0.41697764163998663,-0.40106531154273917,7.336964549770183,-53.66956618931167,0.3824776626208216,11,0.12875032424926847,0.28875017166137695,1.9718754291534424,2.091250419616699,-0.507500171661377,2,-0.07135709923243672,1.4768194019010348,7.90749979019165,-1.454107944990906,7.71999979019165,1.4626822120085863,8.172499656677246,-0.07135709923243672 5864,2008-11-06,7.362500190734862,7.864999771118164,7.295000076293945,7.482500076293945,9732400.0,-0.018005969066353877,-3.4705838354145864,0.39669351139443243,51.67394878892348,55.8925359826421,0.27312618913807984,0.05890632368269788,1.4783245342670375,1.8270342396530994,35.2855817835105,0.5699996948242188,-0.03703795461347781,-0.11874978542327952,-0.8537747060847272,0.6162751352381681,-0.4862622457540029,0.24876267490744386,-0.1857516121952667,6.521751149016386,-52.89220615002467,0.3675124603307237,11,0.3075001239776629,0.37749958038330167,2.106875181198121,2.226250171661378,-0.4725003242492658,3,-0.004074731277576293,-1.0114266407267494,7.497499942779541,1.4768194019010348,7.90749979019165,-1.454107944990906,7.71999979019165,-0.004074731277576293 5865,2008-11-07,7.317500114440918,7.5250000953674325,7.179999828338622,7.4099998474121085,6279200.0,-0.006112064533536299,1.1395350212617463,0.7708318432157798,48.17629298275211,56.697342296684454,0.3769730037687813,0.1304829145646078,1.4661585930954786,1.8617398595468515,33.67597179445009,0.34500026702881037,0.04980623459647138,-0.17637486457824725,-0.8896482630684606,0.536898533911967,-0.5330115638233544,0.18026183466685985,1.117500305175783,11.956545626056107,-43.98424189753733,0.35663669924510694,11,0.35250020027160733,0.22624969482421875,1.8943750858306885,2.1500000953674316,0.0774998664855957,4,-0.01742399114812998,-3.4705838354145864,7.362500190734862,-1.0114266407267494,7.497499942779541,1.4768194019010348,7.90749979019165,-0.01742399114812998 5866,2008-11-10,7.147500038146973,7.53249979019165,7.077499866485597,7.460000038146973,6710400.0,-0.023231988197506714,-1.0110478607151854,3.3783881311022768,44.690261814629,55.75911301309249,0.6384074235319783,0.2928546703056032,1.5762415646063594,2.015043356903746,32.26840158066781,0.4549999237060538,0.1390549864382944,-0.3319999456405638,-1.0616691554428765,0.3976692641617481,-0.6968345505417197,0.03283465926059215,1.2624003696441672,7.65029230379575,-42.47219166264421,0.3648346049011561,11,0.6087501049041766,0.21250009536743164,1.9743750095367432,2.2300000190734863,0.2649998664855948,0,-0.044071361390593866,1.1395350212617463,7.317500114440918,-3.4705838354145864,7.362500190734862,-1.0114266407267494,7.497499942779541,-0.044071361390593866 5867,2008-11-11,6.927499771118164,7.204999923706055,6.824999809265138,7.0875000953674325,7850800.0,-0.03078003020002007,-1.0821909934013674,0.5120010375976591,43.817782093563274,53.47298860108712,0.7858482464859691,0.49387433714292506,1.732129975759161,2.2195328261382983,31.830624720544186,0.3800001144409171,0.21633241654423063,-0.5238752126693722,-1.2940775328407241,0.24632710750197884,-0.9089763727550482,-0.13877405258369624,1.429104615020755,9.808608073650953,-35.90199937255191,0.3851011600856757,11,0.6600003242492694,0.43250036239624023,1.799375295639038,2.0550003051757812,0.5150003433227539,1,0.03103575022611471,-1.0110478607151854,7.147500038146973,1.1395350212617463,7.317500114440918,-3.4705838354145864,7.362500190734862,0.03103575022611471 5868,2008-11-12,6.5875000953674325,6.8125,6.579999923706055,6.7849998474121085,10584800.0,-0.04907970941669948,-1.1882350301248752,1.2343709487549925,40.83557838890932,51.20861334974818,1.0015023804383132,0.8633722946239839,2.0036316391164766,2.5404501080627755,30.91760537578524,0.3474998474121094,0.28732520985447874,-0.8544998884201043,-1.6629804889939122,-0.046019287846297274,-1.2587401887070078,-0.45025958813320077,1.6772080161590592,0.5836710157189986,-43.717522596085466,0.40424030028690366,11,0.8674998283386222,0.7725000381469718,2.1393749713897696,2.394999980926513,0.7149996757507315,2,0.03453509807354882,-1.0821909934013674,6.927499771118164,-1.0110478607151854,7.147500038146973,1.1395350212617463,7.317500114440918,0.03453509807354882 5869,2008-11-13,7.0974998474121085,7.0974998474121085,6.28249979019165,6.642499923706055,15518400.0,0.07741931607763108,2.582418434632437,-2.303799974407711,48.82458882481875,49.953174426538325,0.4077971036817809,0.35379083490066865,1.4338387691572416,2.016415175113811,29.946835099242236,0.8150000572204581,0.24784734219476867,-0.333250117301942,-1.1548868767294396,0.4883866421255556,-0.7440684970156912,0.07756826241180725,1.032431609088749,65.20000457763665,20.245952997874525,0.410818379713749,11,0.20875000953674405,0.2612502574920672,1.4706254005432138,1.726250410079957,0.15000009536743253,3,-0.015146189306808,-1.1882350301248752,6.5875000953674325,-1.0821909934013674,6.927499771118164,-1.0110478607151854,7.147500038146973,-0.015146189306808 5870,2008-11-14,6.557499885559082,7.0625,6.547500133514403,7.0,10116400.0,-0.07608312412291507,-1.2270282865190503,-0.9725278871184797,45.150500392154875,49.09805944206943,0.776248549337776,0.8848120308606564,1.9018634792240547,2.5368220772244765,28.943914377234982,0.5499997138977051,0.12853594830539716,-0.8387500762939455,-1.746244394949084,0.06874424236119392,-1.2924972356215152,-0.3850029169663758,1.3876884043108548,22.00000762939453,-24.869289924096606,0.45374715932756965,11,0.5799999237060547,0.8012502193450937,1.8506252765655518,2.106250286102295,0.5750002861022958,4,0.0507052972518911,2.582418434632437,7.0974998474121085,-1.1882350301248752,6.5875000953674325,-1.0821909934013674,6.927499771118164,0.0507052972518911 5871,2008-11-17,6.3474998474121085,6.635000228881836,6.3474998474121085,6.53000020980835,10746400.0,-0.03202440591870015,-2.1506828555826205,0.4124300908414981,29.17770591628731,44.99324976915248,0.8617025436291659,1.0634907482092055,2.027098626271102,2.7303995491608903,28.357108196897908,0.28750038146972745,0.018112958570903892,-0.9942501068115241,-2.015148929327572,0.026648715704523873,-1.5046995180695477,-0.4838006955535006,1.4314195924899993,7.046075643678284,-31.978189901520686,0.5104494112580239,11,0.7287499904632577,1.0112502574920672,1.73437523841858,1.9900002479553232,0.8924999237060556,0,0.16502562563140089,-1.2270282865190503,6.557499885559082,2.582418434632437,7.0974998474121085,-1.1882350301248752,6.5875000953674325,0.16502562563140089 5872,2008-11-18,6.369999885559082,6.487500190734862,6.045000076293945,6.3125,12265600.0,0.0035447087338091876,2.025636678415057,-0.31506724043779943,26.99930772209278,42.14955188045899,0.6684693041853631,1.0028175941882242,1.9291471858004101,2.691840244146338,28.279082863577226,0.4425001144409171,-0.11742457706828802,-0.9148750543594364,-2.020148837440914,0.190398728722041,-1.467511945900175,-0.3622381628186977,1.2592775893719796,30.878848450471473,-3.2822361513402925,0.5526368915407386,11,0.5850000381469727,0.8700003623962411,1.6918752193450928,1.9675002098083496,0.932499885559082,1,0.16365777673510706,-2.1506828555826205,6.3474998474121085,-1.2270282865190503,6.557499885559082,2.582418434632437,7.0974998474121085,0.16365777673510706 5873,2008-11-19,5.875,6.445000171661378,5.827499866485597,6.445000171661378,18904400.0,-0.0777079897098989,1.166667084944743,-9.913066193422138,24.656668203737752,39.14763181543835,1.0159523013235114,1.4558992465299312,2.3333286023753015,3.171212276385841,28.063500102064392,0.6175003051757812,-0.21178499428178021,-1.335874938964844,-2.607099210917326,-0.0646506670123621,-1.971487074941085,-0.7002628029886031,1.5641641870946081,3.7401680494318046,-25.153650047235555,0.6356121359762409,11,0.804999828338623,1.2562501430511492,2.161249876022339,2.4625000953674316,1.247499942779541,2,0.2668085301176031,2.025636678415057,6.369999885559082,-2.1506828555826205,6.3474998474121085,-1.2270282865190503,6.557499885559082,0.2668085301176031 5874,2008-11-20,5.525000095367432,6.047500133514403,5.5,5.8125,12592800.0,-0.059574451852352106,-2.244444318857733,0.5043856457000587,17.614677464945302,35.75189675790426,1.2045649318583092,1.7588386215939673,2.59180920293592,3.4989994784666543,27.767462793298286,0.5475001335144034,-0.3984735297984221,-1.5987498521804806,-3.0758170229008925,-0.12168268146006955,-2.3372834375406857,-0.8602162668202755,1.6885310868419152,1.600006103515625,-19.624014231350444,0.7385335853602055,11,0.9912497997283936,1.4425001144409189,2.4018747806549072,2.8125,1.8550000190734863,3,0.32171939277270223,1.166667084944743,5.875,2.025636678415057,6.369999885559082,-2.1506828555826205,6.3474998474121085,0.32171939277270223 5875,2008-11-21,5.9124999046325675,5.9124999046325675,5.425000190734863,5.6875,18450000.0,0.07013571087356985,3.333332626907641,-0.7826086235406674,27.532625270988177,33.84549269749972,0.666943054904455,1.3389809499284757,2.1257220663570537,3.0930312210991913,27.26672785793125,0.4874997138977042,-0.499976635251449,-1.147125029563905,-2.719452503334442,0.425202444206632,-1.9332887664491736,-0.3609612926786365,1.0268662884232835,40.2892312833539,22.163547665909235,0.7861637368852687,11,0.4025001525878915,1.0175004005432147,1.8443751335144052,2.425000190734864,1.5199999809265146,4,0.22579282193323547,-2.244444318857733,5.525000095367432,1.166667084944743,5.875,2.025636678415057,6.369999885559082,0.22579282193323547 5876,2008-11-24,6.267499923706055,6.3400001525878915,5.877500057220459,5.9724998474121085,16516000.0,0.06004228749252705,1.1022706090937027,1.311112005917031,30.42959167822248,32.35791598468408,0.19443456149253002,0.9769706407416425,1.7019736765799385,2.722637099491836,26.729753386206557,0.46250009536743253,-0.5891532690271299,-0.7558750152587894,-2.367653373535724,0.8559033430181442,-1.5617641943972558,0.05001416387967694,0.3992803889320182,79.29409251493573,61.54078681737281,0.8058891791384668,11,-0.006249904632568359,0.6625003814697275,1.4568750858306885,2.070000171661377,1.434999942779542,0,0.13801360326843648,3.333332626907641,5.9124999046325675,-2.244444318857733,5.525000095367432,1.166667084944743,5.875,0.13801360326843648 5877,2008-11-25,6.425000190734862,6.457499980926514,6.09499979019165,6.34499979019165,15953200.0,0.02512967992757087,4.000003288532558,0.27118772831603405,36.38095388030445,31.8629577059502,-0.04675841398998504,0.739855748737889,1.4657410570460314,2.5457520658385695,27.253756731141575,0.3625001907348633,-0.6654873280130893,-0.52374975681305,-2.0990128028875423,1.0515132892614423,-1.3113812798502957,0.2638817662241957,-0.9999999999999991,96.85231992293009,74.56834701602828,0.7876315230372462,11,-0.16375017166137606,0.5050001144409197,1.1962497234344491,1.9124999046325692,1.1424999237060556,1,0.1268481799515846,1.1022706090937027,6.267499923706055,3.333332626907641,5.9124999046325675,-2.244444318857733,5.525000095367432,0.1268481799515846 5878,2008-11-26,6.857500076293945,7.082499980926514,6.324999809265138,6.324999809265138,12384400.0,0.06731515528711851,-1.8450696405769027,6.656220011563306,44.03777856693928,31.331089899519153,-0.48827883565921315,0.22476289712078668,0.9740301754355993,2.092513144514058,28.347175783182855,0.7575001716613761,-0.7108239225694168,-0.0314998865127567,-1.5186778256769067,1.4556780526513933,-0.7750888560948317,0.7120890830693183,-1.4118498897552492,86.42534340191062,59.58030404078299,0.7435889695820748,11,-0.6037499904632568,0.07250022888183683,0.7337498664855957,1.4800000190734863,0.6475000381469727,2,0.064892408293594,4.000003288532558,6.425000190734862,1.1022706090937027,6.267499923706055,3.333332626907641,5.9124999046325675,0.064892408293594 5879,2008-11-28,6.625,6.914999961853027,6.53000020980835,6.832499980926514,3936800.0,-0.03390449488986336,1.0671130801893012,-0.38967113027811523,42.17071601808542,31.00000274684477,-0.3686151627299008,0.37571485902102,1.1433967820067572,2.304787392815266,29.49968455946998,0.38499975204467773,-0.7460525399845306,-0.19999995231628453,-1.611314084948674,1.211314180316105,-0.9056570186324793,0.5056571139999102,-1.1138758216857916,72.39818770211642,41.86589739162605,0.7056570663161948,11,-0.3712499141693115,0.30500030517578214,0.9368749856948853,1.7125000953674316,0.9800000190734863,4,0.07509433098559115,-1.8450696405769027,6.857500076293945,4.000003288532558,6.425000190734862,1.1022706090937027,6.267499923706055,0.07509433098559115 5880,2008-12-01,6.03000020980835,6.5875000953674325,6.010000228881836,6.445000171661378,9366000.0,-0.08981128908553215,-1.538461377231707,2.0000000000000044,38.47344019143133,32.03286211074966,0.1605761645368542,0.8453137567046021,1.6668862842526044,2.876255385115602,30.988864390290694,0.6149997711181641,-0.7580930409083724,-0.6878747701644894,-1.9895206879762242,0.6137711476472454,-1.3386977290703568,-0.037051811258622,-0.4560209993896489,12.655615123930183,-19.9130615746953,0.6508229589058672,12,0.22374987602233887,0.9000000953674325,1.6106247901916504,2.307499885559082,1.864999771118164,0,0.22388057340971068,1.0671130801893012,6.625,-1.8450696405769027,6.857500076293945,4.000003288532558,6.425000190734862,0.22388057340971068 5881,2008-12-02,6.112500190734862,6.272500038146973,5.864999771118164,6.130000114440918,9706000.0,0.01368158840066358,1.6942186800506944,0.04216849473411073,41.34819810188401,33.6271832640598,0.046081898123564,0.6705906557809138,1.5255778278712544,2.7689475568099775,32.37179589515205,0.4075002670288086,-0.848579189079766,-0.5249998092651378,-1.7630680588095187,0.7130684402792431,-1.1440339340373287,0.0940343155070531,-0.4781801494958495,20.328573056727286,-14.494544857949684,0.6190341247721904,12,0.14124989509582608,0.8175001144409197,1.5281248092651376,2.2249999046325692,1.3874998092651376,1,0.21595086358034532,-1.538461377231707,6.03000020980835,1.0671130801893012,6.625,-1.8450696405769027,6.857500076293945,0.21595086358034532 5882,2008-12-03,6.5,6.519999980926514,5.927499771118164,6.007500171661378,8742400.0,0.0633946498443465,1.2253537774920236,-28.142970027246477,49.080398215972224,36.34093104319696,-0.3587662308152666,0.18154588065186328,1.080867337942605,2.3576833180904906,33.32795223870794,0.5925002098083496,-0.8745544656084014,-0.0671250104904173,-1.1517365785994498,1.0174865576186152,-0.6094307945449335,0.47518077356409893,-0.8077527611734867,52.15606730628763,12.46479498386352,0.5423057840545162,12,-0.24624991416931152,0.43000030517578214,0.972499966621398,1.8375000953674316,0.877500057220459,2,0.18499997945932245,1.6942186800506944,6.112500190734862,-1.538461377231707,6.03000020980835,1.0671130801893012,6.625,0.18499997945932245 5883,2008-12-04,6.9625000953674325,7.144999980926514,6.377500057220459,6.377500057220459,12109600.0,0.07115386082575892,-1.623931191995005,1.1878177503541223,48.56688147963295,39.7800648226067,-0.7272610088514639,-0.3405503236374221,0.5712347100378095,1.8773397981625832,33.72439537089525,0.7674999237060547,-0.8029607644137817,0.42212507724762016,-0.5898275330671501,1.4340776875623904,-0.08385122790976496,0.9281013824050053,-1.214642746856919,85.74219877773253,47.242002310424084,0.5059763051573852,12,-0.677500009536744,-0.03249979019165039,0.5856249332427961,1.3749999999999991,0.44999980926513494,3,0.08689407695319495,1.2253537774920236,6.5,1.6942186800506944,6.112500190734862,-1.538461377231707,6.03000020980835,0.08689407695319495 5884,2008-12-05,7.332499980926514,7.362500190734862,6.710000038146973,7.03000020980835,10192400.0,0.053141814074123106,2.599998947670286,0.5170935921241171,58.5352443092262,43.22480027129981,-0.9095530217219316,-0.7514396918172146,0.15074056883360853,1.484042142764789,33.77467711752946,0.6525001525878897,-0.7127153689991159,0.7936249732971188,-0.21327287474470147,1.800522821338939,0.29017604927620866,1.297073897318029,-1.50081407447104,97.99664765262452,55.037769788262764,0.5034489240209103,12,-0.71875,-0.44499969482421786,0.3937501907348633,1.005000114440918,-0.017499923706054688,4,0.02352541888347992,-1.623931191995005,6.9625000953674325,1.2253537774920236,6.5,1.6942186800506944,6.112500190734862,0.02352541888347992 5885,2008-12-08,7.190000057220459,7.5,7.082499980926514,7.327499866485597,9149600.0,-0.019434016239581187,-1.3687946908065787,-0.45454516794138894,59.418673318896914,46.445809342485866,-0.6333904725968651,-0.6524320427357981,0.23368229636804116,1.5999836630628153,33.64230464334072,0.41750001907348633,-0.5590874553100464,0.6575000524520878,-0.3300700141229731,1.6450701190271486,0.16371501916455689,1.1512850857396186,-1.235849008022634,81.03976150562697,32.15272907215182,0.49378503328753054,12,-0.507500171661377,-0.3125,0.536250114440918,1.1475000381469727,0.43249988555908203,0,0.057719048477095525,2.599998947670286,7.332499980926514,-1.623931191995005,6.9625000953674325,1.2253537774920236,6.5,0.057719048477095525 5886,2008-12-09,6.832499980926514,7.367499828338622,6.809999942779541,7.065000057220459,8312800.0,-0.049721846098586764,-3.0180149838476806,1.6909119913440822,54.81019399116668,48.49350268813722,-0.20933009169396932,-0.3370201753722215,0.5318836757246626,1.9310916944760237,33.404822908617014,0.5574998855590811,-0.33597784288587906,0.3157499790191647,-0.640059208689383,1.2715591667277124,-0.16215461483510918,0.7936545728734385,-0.723764036648471,57.551674281909115,6.122898554128781,0.47790459385427403,12,-0.15000009536743164,0.04500007629394531,0.8937501907348633,1.505000114440918,0.877500057220459,1,0.15550676955229514,-1.3687946908065787,7.190000057220459,2.599998947670286,7.332499980926514,-1.623931191995005,6.9625000953674325,0.15550676955229514 5887,2008-12-10,7.142499923706055,7.262499809265138,6.802499771118164,6.8499999046325675,8986800.0,0.04537137850639317,-1.3741919923410826,-1.2580641853368046,63.710114333649265,50.67931777332722,-0.4546620229727223,-0.6641376589999588,0.1600483638667507,1.5946775943161988,32.75462625415743,0.46000003814697354,-0.17214241184294643,0.6149999141693119,-0.36479593504537355,1.5947957633839973,0.12510198956196916,1.1048978387766546,-0.8946375738558165,68.15143924117257,10.248766987983267,0.48989792460734294,12,-0.46000003814697266,-0.4337499141693115,0.5837502479553223,1.195000171661377,0.24000024795532315,2,0.05005251384146292,-3.0180149838476806,6.832499980926514,-1.3687946908065787,7.190000057220459,2.599998947670286,7.332499980926514,0.05005251384146292 5888,2008-12-11,6.815000057220459,7.237500190734862,6.71750020980835,7.137499809265138,6810000.0,-0.045852274411459115,-1.0096639100688731,-1.1025631829571072,64.02174045999035,53.107209377983324,-0.1495517376380091,-0.3359442155676664,0.423211404082112,1.892073877767146,31.761001056991944,0.5199999809265128,-0.042884492524998485,0.2761250495910641,-0.7118519381702741,1.2641020373524023,-0.21786344428960458,0.7701135434717328,-0.44192394235524457,13.291142296665157,-49.596383583472885,0.49398849388066896,12,-0.13250017166137695,-0.16750001907348633,0.911250114440918,1.5225000381469727,0.9425001144409189,3,0.08253851728204076,-1.3741919923410826,7.142499923706055,-3.0180149838476806,6.832499980926514,-1.3687946908065787,7.190000057220459,0.08253851728204076 5889,2008-12-12,6.989999771118164,7.03000020980835,6.644999980926514,6.644999980926514,8582000.0,0.025678607839818568,-1.2318867421221615,-1.0697676137867376,62.27920262599018,55.75229409293431,-0.29874791470797124,-0.5474800894677267,0.201668010211006,1.6897183828752986,30.359225296999426,0.38500022888183594,0.05092272471054926,0.456499767303467,-0.5197812574811325,1.4327807920880664,-0.031640745088832745,0.9446402796957667,-0.5042312677394714,40.35085175384049,-24.346156629112784,0.48814051239229966,12,-0.30749988555908203,-0.3449997901916504,0.7162504196166992,1.3475003242492676,0.8325004577636719,4,0.06044351178094787,-1.0096639100688731,6.815000057220459,-1.3741919923410826,7.142499923706055,-3.0180149838476806,6.832499980926514,0.06044351178094787 5890,2008-12-15,6.889999866485597,7.179999828338622,6.78000020980835,7.005000114440918,6441600.0,-0.014306138470240759,-1.3880605512814073,-0.33333425475835143,57.5317611685207,57.55046776700506,-0.07144085349622475,-0.44406009550672376,0.25824124111847446,1.7664531134591206,28.77079512086179,0.39999961853027255,0.07821436126028125,0.33987486362457364,-0.649365183112903,1.3291149103620503,-0.1547451597441647,0.834494886993312,-0.3028082134447727,33.91002592410747,-27.745045240853116,0.4946200233687381,12,-0.17624998092651456,-0.41124987602233976,0.8150001764297476,1.447500228881835,0.9124999046325675,0,0.06168362829760743,-1.2318867421221615,6.989999771118164,-1.0096639100688731,6.815000057220459,-1.3741919923410826,7.142499923706055,0.06168362829760743 5891,2008-12-16,7.394999980926514,7.394999980926514,6.90500020980835,7.127500057220459,7286000.0,0.07329464792841911,2.663550735488103,-2.3260812777549904,60.825892773989054,58.85552271789581,-0.41950189309468655,-0.9133904152063321,-0.27417125542217136,1.2432034120034423,26.76224913959455,0.5050001144409171,0.14951286494658866,0.7924999713897707,-0.2604382065608464,1.8454381493403877,0.26603088241446216,1.3189690603650792,-0.75,100.0,41.0292382112673,0.5264690889753085,12,-0.4562499523162842,-0.9162499904632568,0.2118750810623169,0.942500114440918,0.5149998664855948,1,0.030764024670697054,-1.3880605512814073,6.889999866485597,-1.2318867421221615,6.989999771118164,-1.0096639100688731,6.815000057220459,0.030764024670697054 5892,2008-12-17,7.4124999046325675,7.610000133514403,7.2125000953674325,7.292500019073486,10658800.0,0.0023664535160501377,-1.8392886945208005,0.44859783096964306,56.82656765968857,59.77326562679089,-0.328496476884685,-0.8946537060920141,-0.3035682239145343,1.2116815265377001,24.42661565066499,0.3975000381469709,0.30115472445627667,0.7578748941421498,-0.34846354643326727,1.864213334717567,0.20470567385444127,1.3110441144298584,-0.6819999217987052,79.533658274334,23.04282576480987,0.5531692202877087,12,-0.2849998474121085,-0.8949997425079337,0.1456252336502093,0.9250001907348642,0.3299999237060547,2,0.040134925779692354,2.663550735488103,7.394999980926514,-1.3880605512814073,6.889999866485597,-1.2318867421221615,6.989999771118164,0.040134925779692354 5893,2008-12-18,7.442500114440918,7.585000038146973,7.2849998474121085,7.4025001525878915,8580400.0,0.004047245894681417,-1.1818150291823657,0.3333333333333284,60.58252784359195,60.000741575053745,-0.3165354022855693,-0.8444973940580844,-0.34729645353492167,1.162821465767827,21.724809903289017,0.30000019073486417,0.44140773667518296,0.709500098228455,-0.3863299626655152,1.8053301591224251,0.16158506778146986,1.25741512867544,-0.6064601135253911,82.64248781471255,27.000410039500515,0.5479150304469851,12,-0.315000057220459,-0.9249999523162842,0.03125000000000089,0.8949999809265137,0.309999942779541,3,-0.008061799376142487,-1.8392886945208005,7.4124999046325675,2.663550735488103,7.394999980926514,-1.3880605512814073,6.889999866485597,-0.008061799376142487 5894,2008-12-19,7.302499771118164,7.5275001525878915,7.135000228881836,7.517499923706055,19450000.0,-0.018810929280485555,2.340416206739804,-5.375008940705362,68.67204166780367,61.028893613821154,-0.2025370488134346,-0.5950098719298307,-0.20173754654417486,1.278765020536392,18.430143772173345,0.3924999237060556,0.5142687924951481,0.4806247711181637,-0.48304121583134396,1.4442907580676714,-0.0012082223565901273,0.9624577645929175,-0.37358455429077164,62.951760161228485,1.794845973522996,0.4818329934747537,12,-0.17499971389770508,-0.7849996089935303,0.10500025749206543,1.0350003242492676,0.22750043869018555,4,0.062307485765733084,-1.1818150291823657,7.442500114440918,-1.8392886945208005,7.4124999046325675,2.663550735488103,7.394999980926514,0.062307485765733084 5895,2008-12-22,7.247499942779541,7.329999923706055,7.070000171661378,7.329999923706055,11405600.0,-0.0075316439661047285,5.303025749212474,0.38372056918791364,66.78993896060494,62.35997638820318,-0.1548022189966458,-0.45836787482096675,-0.14387971517018183,1.3114991647790344,14.835337315859665,0.25999975204467685,0.55941603903889,0.35887494087219274,-0.5208594581806247,1.2386093399250102,-0.08099225865421644,0.7987421403986019,-0.23685453594970696,48.58152766467461,-17.007080239503026,0.43986719952640885,12,-0.11999988555908203,-0.7299997806549072,0.08500003814697266,1.0887501239776611,0.10750007629394531,0,0.0793377427584736,2.340416206739804,7.302499771118164,-1.1818150291823657,7.442500114440918,-1.8392886945208005,7.4124999046325675,0.0793377427584736 5896,2008-12-23,7.132500171661378,7.385000228881836,7.052499771118164,7.177499771118164,4360400.0,-0.01586750907569634,-2.243900566853602,0.545449816489889,60.176995224262356,61.96740759827131,0.008077212573882164,-0.29011617667402323,-0.03922734969039787,1.4041767597731019,12.415028940234437,0.3325004577636719,0.5178595036432867,0.20062515735626274,-0.6344540856996836,1.0357044004122091,-0.21691446417171,0.6181647788842355,0.47749996185302557,14.349838303128145,-50.75108578484977,0.4175396215279731,12,-0.005000114440918857,-0.615000009536744,0.11562478542327792,1.2037498950958243,0.1749997138977042,1,0.09393614908259051,5.303025749212474,7.247499942779541,2.340416206739804,7.302499771118164,-1.1818150291823657,7.442500114440918,0.09393614908259051 5897,2008-12-24,7.239999771118164,7.292500019073486,7.132500171661378,7.1525001525878915,1944000.0,0.015071797668354758,-1.5098097880966304,-1.9444532748408065,55.04086768626408,60.96953284563505,-0.09402535849857063,-0.35144626443727667,-0.15781162126315884,1.2734361728992205,10.19821300518553,0.1599998474121085,0.4830456937946499,0.26737477779388463,-0.5427265724033665,1.0774761279911358,-0.1376758973047414,0.6724254528925107,0.35885035514831465,35.21124994851057,-26.151837095973157,0.4050506750986257,12,-0.11249971389770508,-0.7224996089935303,-0.022499799728393555,1.096250295639038,0.13250017166137695,2,0.09254144992748636,-2.243900566853602,7.132500171661378,5.303025749212474,7.247499942779541,2.340416206739804,7.302499771118164,0.09254144992748636 5898,2008-12-26,7.302499771118164,7.324999809265138,7.054999828338622,7.272500038146973,2274400.0,0.00863259695798968,6.200017801965722,0.3428555858310661,49.38649858070204,59.537010173936366,-0.0895147158119105,-0.3993748004774611,-0.2078484767125035,1.1836712257436588,9.370860966004349,0.26999998092651545,0.500822790342041,0.307624793052673,-0.5135319423732332,1.1287815284785792,-0.10295357466027966,0.7182031607656256,0.28542334804534875,52.63153667928853,-3.9283815742516097,0.41057836771295303,12,-0.10749959945678711,-0.7849996089935303,-0.20499968528747559,0.9150004386901855,-0.23999977111816406,4,0.06025334762223289,-1.5098097880966304,7.239999771118164,-2.243900566853602,7.132500171661378,5.303025749212474,7.247499942779541,0.06025334762223289 5899,2008-12-29,7.122499942779541,7.2874999046325675,7.042500019073486,7.25,4251200.0,-0.024649070041814047,1.419753551556151,-4.250039736783545,48.64048059824309,58.54909011057218,0.1243316204528444,-0.1899303274809112,-0.03487042061880885,1.3365595745706713,8.509899387662765,0.25999975204467773,0.441674354261254,0.1027499675750736,-0.7011906753253365,0.9066906104754837,-0.2992203538751319,0.5047202890252791,0.45471470942306524,23.35762764957711,-28.86211738213052,0.4019703214502052,12,0.13500022888183594,-0.6049997806549072,-0.21687495708465487,0.9812500476837158,0.5349998474121094,0,0.08845210523021252,6.200017801965722,7.302499771118164,-1.5098097880966304,7.239999771118164,-2.243900566853602,7.132500171661378,0.08845210523021252 5900,2008-12-30,7.380000114440918,7.389999866485597,7.107500076293945,7.195000171661378,4089600.0,0.03615306054476264,1.7561029505832395,-1.4509792921869729,61.49003805291865,58.62288403045326,-0.06297496827145466,-0.35954000334782066,-0.2941271104597014,1.0538486297507959,6.875965527471129,0.2824997901916513,0.41164049235223477,0.29275014400482213,-0.3767466387085081,0.9622469267181524,-0.041998247351842544,0.6274985353614868,0.1758259524365231,97.12237224875105,43.69433822992372,0.334748391356665,12,-0.053750038146972656,-0.8624999523162842,-0.6381250619888306,0.5374999046325684,0.7650003433227557,1,0.02032521585926772,1.419753551556151,7.122499942779541,6.200017801965722,7.302499771118164,-1.5098097880966304,7.239999771118164,0.02032521585926772 5901,2008-12-31,7.432499885559082,7.502500057220459,7.315000057220459,7.392499923706055,7176800.0,0.007113790014099619,1.0833298012122239,0.21621607689194972,56.82353157650739,58.62254668787756,-0.12247559322765245,-0.3247271863256529,-0.35393477028338616,0.9722355635522177,5.05660075138189,0.1875,0.38438272142812924,0.27924993038177526,-0.22567604354637183,0.7841759043099223,0.026786943417701714,0.5317129173458488,0.1027931394062005,84.78257263991541,31.84479240551083,0.2524629869640733,12,-0.11874985694885254,-0.6949999332427979,-0.8099997043609619,0.3450002670288086,0.6400003433227539,2,-0.010427160131703972,1.7561029505832395,7.380000114440918,1.419753551556151,7.122499942779541,6.200017801965722,7.302499771118164,-0.010427160131703972 5902,2009-01-02,7.702499866485597,7.7249999046325675,7.387499809265138,7.442500114440918,5103600.0,0.03632694047545271,1.213116625054134,6.500000000000022,71.46312380934813,59.83150179518381,-0.38779367695813693,-0.5270414770573764,-0.6305125493925745,0.6750753568524575,3.9122170168019195,0.33750009536742986,0.4020751583900415,0.48912491798401003,0.02717178738406023,0.9510780485839598,0.25814835268403513,0.7201014832839849,-0.6599998474121103,96.703290561208,37.149735023219534,0.23097656529997512,1,-0.31874990463256925,-0.9075000286102304,-1.1068747043609628,0.01000022888183505,0.16750001907348544,4,-0.05128204969469741,1.0833298012122239,7.432499885559082,1.7561029505832395,7.380000114440918,1.419753551556151,7.122499942779541,-0.05128204969469741 5903,2009-01-05,7.567500114440918,7.679999828338622,7.46750020980835,7.627500057220459,6297600.0,-0.017526745132716903,1.5757609911308181,-0.23076923076922998,64.24169103574012,59.339240613843415,-0.2606032092004966,-0.36300409107505605,-0.4988786365066584,0.786085430068546,3.988731787242021,0.23499965667724698,0.35863305108340615,0.3238751649856564,-0.14803439162566878,0.7957847215969815,0.08792038667999336,0.5598299432913194,-0.5113500976562504,76.92310379471625,14.323357269084255,0.23595477830566258,1,-0.18375015258789062,-0.7725002765655518,-0.9718749523162842,0.11625003814697266,0.2349996566772461,0,-0.025768109509408776,1.213116625054134,7.702499866485597,1.0833298012122239,7.432499885559082,1.7561029505832395,7.380000114440918,-0.025768109509408776 5904,2009-01-06,7.505000114440918,7.6500000953674325,7.4000000953674325,7.622499942779541,7348800.0,-0.008259002187622322,1.8985484811711366,1.9583323399216397,65.45227301644655,59.19061106449249,-0.18590796150272926,-0.30242361287283526,-0.43771930626751665,0.8254258146527889,4.387021239278574,0.25,0.33675421477167866,0.2527501583099365,-0.23212614312641922,0.7376264597462923,0.010312007591759098,0.49518830902811395,-0.4354730998992924,64.37249370845058,-1.7796272918367464,0.24243815071817773,1,-0.12125015258789062,-0.7100002765655518,-0.9131249189376831,0.17875003814697266,0.42999982833862305,1,-0.0589607072209728,1.5757609911308181,7.567500114440918,1.213116625054134,7.702499866485597,1.0833298012122239,7.432499885559082,-0.0589607072209728 5905,2009-01-07,7.605000019073486,7.6525001525878915,7.3125,7.382500171661378,8435600.0,0.013324437456057048,1.1417324726738551,-1.8936184891341767,56.62461070811411,58.79590167380935,-0.25687684701567104,-0.3897197767905656,-0.5355882734523041,0.6990599800272754,4.686415216726323,0.3400001525878915,0.2974639105417376,0.33200006484985334,-0.17659866853930328,0.84059879823901,0.07770069815527503,0.5862994315444316,-0.522363546730042,70.90911192671172,8.665148042441118,0.25429936669457814,1,-0.22125005722045898,-0.8100001811981201,-1.0131248235702515,0.0637502670288086,0.07000017166137606,2,0.006903322943654588,1.8985484811711366,7.505000114440918,1.5757609911308181,7.567500114440918,1.213116625054134,7.702499866485597,0.006903322943654588 5906,2009-01-08,7.894999980926514,7.982500076293945,7.485000133514403,7.767499923706055,12400000.0,0.0381328022519003,2.289253123871952,0.5730343580160154,62.98789513325521,59.67890472347502,-0.477562479228836,-0.6282492367491281,-0.8135153475592176,0.3823164444065874,5.07920811076419,0.4974999427795419,0.24645591688173152,0.568875026702881,0.03278907829778621,1.1049609751079759,0.3008320525003336,0.8369180009054284,-0.7995162399372866,86.94028576064771,25.772828398860995,0.26804297420254736,1,-0.38249993324279785,-0.971250057220459,-1.3031247854232788,-0.22624969482421875,-0.32000017166137606,3,0.03166567162015643,1.1417324726738551,7.605000019073486,1.8985484811711366,7.505000114440918,1.5757609911308181,7.567500114440918,0.03166567162015643 5907,2009-01-09,7.5,7.9749999046325675,7.4375,7.920000076293945,8755600.0,-0.050031663316123076,1.0283025488308521,-3.2941167670829175,51.29358637075357,59.89080336681408,-0.04671557562489692,-0.2161764788262932,-0.44060357954908724,0.7494414857245744,5.426374930494247,0.5374999046325675,0.19798197960220953,0.15600004196167028,-0.37814319702779287,0.6901432809511334,-0.1110715775330613,0.42307166145640185,-0.36903560559858395,27.985071440161924,-29.207422483782068,0.2670716194947316,1,0.01250004768371582,-0.5450000762939453,-0.9081248044967651,0.16875028610229492,0.039999961853027344,4,0.07633336385091138,2.289253123871952,7.894999980926514,1.1417324726738551,7.605000019073486,1.8985484811711366,7.505000114440918,0.07633336385091138 5908,2009-01-12,7.377500057220459,7.559999942779541,7.317500114440918,7.457499980926514,9018800.0,-0.01633332570393875,-1.4250005960470162,0.1904759742235503,51.70068792186873,60.230826402772486,0.09782981894170995,-0.0520430141820345,-0.3464228321798508,0.8454662320293664,5.504933683785021,0.24249982833862305,0.1865935268599399,0.005375099182129084,-0.467172040862593,0.4779222392268512,-0.23089847084023152,0.24164866920448969,-0.21247423554334155,9.701499972955506,-44.83077546562113,0.23627357002236088,1,0.16750001907348633,-0.19749999046325684,-0.7856248617172241,0.018750190734862393,0.22499990463256836,0,0.06675700772873694,1.0283025488308521,7.5,2.289253123871952,7.894999980926514,1.1417324726738551,7.605000019073486,0.06675700772873694 5909,2009-01-13,7.4124999046325675,7.542500019073486,7.3125,7.375,8463600.0,0.004744133804221784,-1.8307711268328897,-0.46874925494121866,53.775745405010674,59.37368277522717,0.12101895244739591,-0.056672931850320296,-0.40516397496011347,0.7852432262029163,5.450258614053043,0.23000001907348633,0.19141797581180242,0.019249939918517533,-0.4178129744069867,0.4563128542440218,-0.19928151724423415,0.23778139708126922,-0.2147751127707771,14.925357200809493,-38.69243239081634,0.21853145716275205,1,0.23500013351440519,-0.09874987602233798,-0.8049997091293326,-0.016249656677246094,0.28500032424926847,1,0.052613810658109994,-1.4250005960470162,7.377500057220459,1.0283025488308521,7.5,2.289253123871952,7.894999980926514,0.052613810658109994 5910,2009-01-14,7.315000057220459,7.46750020980835,7.257500171661378,7.40500020980835,11192400.0,-0.013153436582329592,-1.048781622456489,-2.4000101725519687,54.20991936331911,59.08328141820625,0.23281152807385475,0.07831462911776121,-0.34165149980419685,0.8532639484467595,5.64610027373196,0.21000003814697177,0.20974796110285254,-0.09949991703033412,-0.469761584439067,0.2707617503783988,-0.284630750734701,0.08563091667403278,-0.08588425398138266,7.931019741060834,-48.56144117153789,0.18513083370436656,1,0.30500006675720215,-0.0012500286102294922,-0.5643749237060547,0.0812501907348624,0.09999990463256836,2,0.08475733160755006,-1.8307711268328897,7.4124999046325675,-1.4250005960470162,7.377500057220459,1.0283025488308521,7.5,0.08475733160755006 5911,2009-01-15,7.622499942779541,7.7874999046325675,7.255000114440918,7.28249979019165,8920400.0,0.042036894484444476,-1.6962048543290786,-3.7777730682829653,58.07814896460326,57.59606199101237,-0.050179443702630167,-0.2226848109255961,-0.6656786730802757,0.5152190152926011,6.354984466564395,0.5324997901916495,0.25439165468262903,0.19662497043609584,-0.18492064295337585,0.5781705838255675,0.005852163741359995,0.3873977771308317,0.3600001335144043,51.04165769837265,-7.806365364276836,0.19077280669473584,1,-0.003749847412109375,-0.3087499141693115,-0.8424999713897705,-0.22624969482421964,-0.0025000572204589844,3,0.006887536680804107,-1.048781622456489,7.315000057220459,-1.8307711268328897,7.4124999046325675,-1.4250005960470162,7.377500057220459,0.006887536680804107 5912,2009-01-16,7.710000038146973,7.78249979019165,7.507500171661378,7.7224998474121085,10109600.0,0.01147918609698606,3.1509471987101842,-0.036764128398161844,58.5162056939862,56.95989695303971,-0.15254555087178634,-0.3022507206468479,-0.7750746644879527,0.3992886377793994,6.686018285725156,0.27499961853027255,0.24675743187868093,0.269250059127808,-0.13274859387309856,0.6712487121287145,0.06825073262735426,0.4702493856282617,0.25795003890991186,85.44602872844284,24.74540881692173,0.20099932650045338,1,-0.09124994277954102,-0.39625000953674316,-0.9300000667572021,-0.3137497901916513,-0.13749980926513672,4,-0.01750975722618553,-1.6962048543290786,7.622499942779541,-1.048781622456489,7.315000057220459,-1.8307711268328897,7.4124999046325675,-0.01750975722618553 5913,2009-01-20,7.382500171661378,7.692500114440918,7.355000019073486,7.675000190734862,7933600.0,-0.04247728467771916,1.0610701249386663,23.400358587016093,55.11811674029487,55.81165736680063,0.1631045368000601,0.0216327478551408,-0.4605101743169815,0.6936104551737072,6.847476826918125,0.35500001907348633,0.24402356673422432,-0.05524981021881015,-0.4580881174041149,0.34758849696649463,-0.256668963811463,0.1461693433738427,0.5711909061431877,23.943682151418674,-39.7670553639653,0.20141915359265253,1,0.2362499237060538,-0.06875014305114835,-0.6868752241134652,0.013750076293943536,-0.10750007629394531,1,0.021334207454031917,3.1509471987101842,7.710000038146973,-1.6962048543290786,7.622499942779541,-1.048781622456489,7.315000057220459,0.021334207454031917 5914,2009-01-21,7.757500171661378,7.78249979019165,7.4025001525878915,7.5,11492000.0,0.05079579969933268,1.471547110826467,-0.8803424098125828,57.10254416734149,55.864761084492564,-0.19256158952950742,-0.33469181484232724,-0.8400026059514589,0.287675355308191,7.436235127096304,0.39999961853027255,0.19201389011382552,0.2970001697540292,-0.1246307812158367,0.7186311207238951,0.08618469426909581,0.5078156452389626,0.18221708687591498,94.36624510961919,33.44092124588865,0.21081547548493296,1,-0.1387500762939462,-0.44375014305114835,-1.0925002098083505,-0.36124992370605646,-0.3775000572204599,2,-0.01998069047740092,1.0610701249386663,7.382500171661378,3.1509471987101842,7.710000038146973,-1.6962048543290786,7.622499942779541,-0.01998069047740092 5915,2009-01-22,7.822500228881836,7.952499866485597,7.557499885559082,7.637499809265138,10238000.0,0.008378995266788092,-1.289853189554377,0.7184477525707464,57.30337961572271,55.233148249211176,-0.24972606397003538,-0.3735580883849856,-0.9073817037619598,0.18912962103844322,8.353548358115926,0.39499998092651456,0.1693959148891242,0.3332502126693724,-0.10530339134346,0.7718038166822048,0.11397341066295663,0.5525270146757881,-0.567500114440918,81.36205249927696,22.485628535469488,0.21927680200641608,1,-0.20750021934509277,-0.4412500858306885,-1.158750295639038,-0.466249942779541,-0.5400004386901855,3,-0.015979545713336152,1.471547110826467,7.757500171661378,1.0610701249386663,7.382500171661378,3.1509471987101842,7.710000038146973,-0.015979545713336152 5916,2009-01-23,7.802499771118164,7.917500019073486,7.664999961853027,7.695000171661378,8564000.0,-0.0025567858329779147,-2.0149257130493945,0.581077597983368,52.06611407404808,55.31898466068834,-0.27292791081111023,-0.3170443304588355,-0.8845612952718946,0.17532712404127349,9.197722086571728,0.252500057220459,0.14859427572187212,0.2797497749328617,-0.14624107899976657,0.7057406288654899,0.06675434796654756,0.4927452018991758,-0.5335496616363526,74.89537511731383,19.944412049793357,0.2129954269663141,1,-0.19874978065490723,-0.3587496280670166,-1.2062498331069946,-0.49249982833862216,-0.5649995803833017,4,-0.049663546380291024,-1.289853189554377,7.822500228881836,1.471547110826467,7.757500171661378,1.0610701249386663,7.382500171661378,-0.049663546380291024 5917,2009-01-26,7.9099998474121085,7.985000133514403,7.760000228881836,7.817500114440918,9280000.0,0.013777645555578033,-1.1686789625836966,0.8604658383715607,57.15777939170525,55.92532815733685,-0.35330741928910125,-0.3918672805954104,-0.9808417680352726,0.03410644009926589,10.148878502942223,0.22499990463256747,0.14836974536382108,0.35374984741210813,-0.08383773507567582,0.7913374298998921,0.1349560561682157,0.5725436386560006,-0.6273787427902215,88.09519484471005,34.43959460800744,0.21879379124389212,1,-0.28999972343444735,-0.3962497711181632,-1.2012498378753653,-0.7962498664855948,-0.32499980926513583,0,-0.036662448476266984,-2.0149257130493945,7.802499771118164,-1.289853189554377,7.822500228881836,1.471547110826467,7.757500171661378,-0.036662448476266984 5918,2009-01-27,7.742499828338622,7.980000019073486,7.730000019073486,7.942500114440918,7673600.0,-0.021175729747742844,-1.2222231641231809,-2.162171496912179,54.75474913591759,56.03410634965983,-0.14369879168325905,-0.19996575742004197,-0.7928763036465254,0.1670085926150371,11.267836888189485,0.25,0.10406645832622807,0.16424982547759903,-0.26375990289966733,0.5922595538548654,-0.049755038711034594,0.37825468966623266,-0.43178356256103445,58.36904495858257,5.818353076030462,0.21400486418863324,1,-0.12249970436096103,-0.22874975204467685,-0.9199997186660758,-0.81249952316284,-0.16249990463256747,1,-0.021956681075350426,-1.1686789625836966,7.9099998474121085,-2.0149257130493945,7.802499771118164,-1.289853189554377,7.822500228881836,-0.021956681075350426 5919,2009-01-28,7.752500057220459,7.932499885559082,7.6599998474121085,7.864999771118164,14224400.0,0.0012916020798907635,1.2020210193721232,0.5624977648290158,53.06334417003012,55.906709105961056,-0.11219676279797852,-0.16901337113603176,-0.7983142622980139,0.12419313480518746,12.314266483073295,0.27250003814697354,0.11479552330413867,0.1427500486373905,-0.23365217547419626,0.5191522727489772,-0.04545106341840288,0.33095116069318387,-0.4148124367333983,45.614048785711276,-4.423809233072184,0.18820111205579346,1,-0.13249993324279785,-0.23874998092651367,-0.9299999475479126,-0.8224997520446768,-0.3899998664855966,2,-0.06159302912978326,-1.2222231641231809,7.742499828338622,-1.1686789625836966,7.9099998474121085,-2.0149257130493945,7.802499771118164,-0.06159302912978326 5920,2009-01-29,7.53000020980835,7.747499942779541,7.482500076293945,7.7125000953674325,10141200.0,-0.028700399325360726,1.0990123316903668,1.622225330501981,42.20086010006243,54.142565898789854,0.16093180157541198,0.06882920470598464,-0.5563350720293592,0.3099355521992786,13.002734320023595,0.26999998092651367,0.12993628425634896,-0.08724980354309064,-0.45011081162004807,0.2756112045338668,-0.2686803075815689,0.09418070049538763,-0.1664200888001952,9.452761812037949,-34.43348532375876,0.18143050403847866,1,0.1399998664855957,-0.016250133514404297,-0.7075001001358032,-0.5999999046325675,-0.20250034332275302,3,-0.019920330835057065,1.2020210193721232,7.752500057220459,-1.2222231641231809,7.742499828338622,-1.1686789625836966,7.9099998474121085,-0.019920330835057065 5921,2009-01-30,7.355000019073486,7.5900001525878915,7.255000114440918,7.5900001525878915,13464000.0,-0.0232403965283976,1.8510625346213876,1.2876727719279897,46.58018971367957,52.816341900978,0.32854694073904156,0.25057259018343725,-0.35671746943114435,0.4423965516197228,13.232441326800426,0.33500003814697354,0.13415738972036895,-0.2583750009536745,-0.6310652678486575,0.11431526594130847,-0.444720134401166,-0.07202986750618301,0.6300001144409171,13.69861671503626,-30.868913811204337,0.18634513344749137,1,0.2650001049041748,0.15875005722045898,-0.5324999094009399,-0.4249997138977042,0.4675002098083496,4,-0.009857271066461393,1.0990123316903668,7.53000020980835,1.2020210193721232,7.752500057220459,-1.2222231641231809,7.742499828338622,-0.009857271066461393 5922,2009-02-02,7.307499885559082,7.505000114440918,7.1500000953674325,7.360000133514403,10907200.0,-0.006458209842450491,1.0729915422366034,0.22340518352132419,48.28850482328233,52.05749613242105,0.3497255415161513,0.2813900341532385,-0.28536967650472,0.4519984120196847,13.05288071306717,0.35500001907348544,0.14491663468962646,-0.2861251354217531,-0.6801811765376664,0.1079309056941602,-0.48315315597970976,-0.08909711486379646,0.6629002475738517,18.975880080614125,-28.762618438225367,0.19702802055795646,2,0.26000022888183594,0.20625019073486328,-0.48499977588653564,-0.3774995803832999,0.6525001525878906,0,-0.009579157840638675,1.8510625346213876,7.355000019073486,1.0990123316903668,7.53000020980835,1.2020210193721232,7.752500057220459,-0.009579157840638675 5923,2009-02-03,7.372499942779541,7.447500228881836,7.21999979019165,7.315000057220459,9295600.0,0.00889497888996349,1.1927704752275026,-1.095230742681738,49.036145851908934,51.161229652928554,0.3164342121710666,0.2118960275850572,-0.30931731363796366,0.345101515912134,12.863616420647222,0.22750043869018555,0.12211007310987654,-0.21137506961822528,-0.6176141262637476,0.19486398702729701,-0.41449459794098686,-0.008255541295463686,0.5650841888427722,28.434492916300197,-22.48576001186873,0.20311952832276134,2,0.19500017166137695,0.1412501335144043,-0.5499998331069946,-0.4424996376037589,0.8925004005432129,1,0.028823343101623156,1.0729915422366034,7.307499885559082,1.8510625346213876,7.355000019073486,1.0990123316903668,7.53000020980835,0.028823343101623156 5924,2009-02-04,7.0625,7.425000190734862,7.019999980926514,7.28000020980835,11548000.0,-0.042048144480916316,-1.6776851427121156,-3.7826198729537426,44.48087513708411,49.73650693307982,0.5782946311157477,0.5133657452306029,0.050262504091052485,0.6135713080354925,13.096361125374337,0.4050002098083487,0.08129633301088646,-0.4992500066757204,-0.9671037061196994,-0.03139630723174225,-0.7331768563977095,-0.2653231569537313,0.8435807701721183,5.841927326736048,-48.42940342056685,0.23392684972198924,2,0.440000057220459,0.440000057220459,-0.20624983310699463,-0.13249969482421786,1.189999580383299,2,0.07327432548050328,1.1927704752275026,7.372499942779541,1.0729915422366034,7.307499885559082,1.8510625346213876,7.355000019073486,0.07327432548050328 5925,2009-02-05,7.65749979019165,7.71750020980835,7.125,7.125,21232000.0,0.08424775790324257,-1.2253537774920236,-2.448272535740829,50.6796084862545,49.58245075665831,-0.04757485617323187,-0.08168738348354765,-0.4997134202634026,-0.014810877632485564,13.258081527239796,0.6550002098083496,0.08774309847965256,0.0931247949600218,-0.3763370011581326,0.5625865910781753,-0.14160610309905497,0.32785569301909856,0.19541613262573154,91.39779212504547,35.20114966732116,0.23473089805907696,2,-0.1549997329711914,-0.1549997329711914,-0.769999623298645,-0.7274994850158683,0.40000009536743164,3,-0.038524271307803004,-1.6776851427121156,7.0625,1.1927704752275026,7.372499942779541,1.0729915422366034,7.307499885559082,-0.038524271307803004 5926,2009-02-06,8.145000457763674,8.217499732971191,7.577499866485597,7.637499809265138,16061200.0,0.06366316433941721,-1.039838475824558,0.9530532365390849,57.310928141073234,49.599467284365865,-0.5379542074629846,-0.5791938995631201,-0.9470415896738684,-0.5295655270280735,13.053666650498085,0.6399998664855948,0.07146072700626771,0.5681254386901875,0.050730886967675914,1.0855199904126982,0.30942816282893215,0.8268227145514428,-1.12500047683716,93.94577952239835,39.73677278714595,0.2586972758612554,2,-0.5262506008148211,-0.5262506008148211,-1.223125338554384,-1.2150001525878915,0.19749927520751775,4,-0.10036839107833928,-1.2253537774920236,7.65749979019165,-1.6776851427121156,7.0625,1.1927704752275026,7.372499942779541,-0.10036839107833928 5927,2009-02-09,8.072500228881836,8.192500114440918,7.949999809265138,8.154999732971191,8856000.0,-0.008901193960367593,2.079363733795122,-0.16256039146636372,62.68381666534305,50.48047478763536,-0.49168516079818936,-0.4865499393250916,-0.8394605329183085,-0.4901669469603043,12.992410124752817,0.24250030517578036,0.04707895702750253,0.467000198364258,-0.09399667462809091,1.0279970713566078,0.1865017618680831,0.7474986348604329,-1.028550252914429,87.89147940600613,28.6208700585967,0.2804984364961749,2,-0.4537503719329834,-0.4537503719329834,-1.046875238418579,-1.1424999237060538,0.4524993896484357,0,-0.03096933947496816,-1.039838475824558,8.145000457763674,-1.2253537774920236,7.65749979019165,-1.6776851427121156,7.0625,-0.03096933947496816 5928,2009-02-10,7.869999885559082,8.167499542236326,7.832499980926514,7.982500076293945,10264800.0,-0.02508520750463994,-2.5733286539713354,1.363646872507427,52.20803972073741,50.38544095993617,-0.3008327390955099,-0.25851513271156623,-0.6174520399133154,-0.3142982621845887,13.176611465227817,0.3349995613098127,0.03616542856562255,0.2398748636245731,-0.32221830454840017,0.8019680317975473,-0.04117172046191353,0.5209214477110597,-0.8025789144515993,70.98121758950106,15.482831526633298,0.2810465840864869,2,-0.2512500286102295,-0.2512500286102295,-0.7806249856948853,-0.9399995803832999,0.5924997329711896,1,0.011435851829303623,2.079363733795122,8.072500228881836,-1.039838475824558,8.145000457763674,-1.2253537774920236,7.65749979019165,0.011435851829303623 5929,2009-02-11,7.802499771118164,7.945000171661378,7.675000190734862,7.927499771118164,7188000.0,-0.008576888871977717,2.3749828637504096,1.1111092273131862,49.60783448416173,51.20843811372498,-0.2519941785925637,-0.16896188162514747,-0.5233305981157761,-0.27409268602074377,13.210074078804945,0.26999998092651545,-0.0014739626964681563,0.15287475585937482,-0.4044692905436893,0.7102188022624389,-0.1257972673421568,0.43154677906090644,-0.7120772247734068,62.01372418422635,9.382630495637883,0.27867202320153195,2,-0.18374991416931152,-0.18374991416931152,-0.7131248712539673,-0.8724994659423819,0.6800003051757812,2,0.05927594819247384,-2.5733286539713354,7.869999885559082,2.079363733795122,8.072500228881836,-1.039838475824558,8.145000457763674,0.05927594819247384 5930,2009-02-12,7.934999942779541,7.934999942779541,7.627500057220459,7.684999942779541,7373600.0,0.01698175912184463,1.4599990844726562,-2.0,52.48826444108185,51.86489086121412,-0.35872763059147683,-0.26628416793161946,-0.607939348458145,-0.43347385103923664,13.377331768380058,0.30749988555908203,-0.018850310523879088,0.25437493324279803,-0.2934915175605095,0.8022413840461047,-0.019558292158855295,0.5283081586444514,-0.8220358527022551,55.85939857410752,5.794891106529782,0.2739332254016535,2,-0.3162500858306885,-0.3162500858306885,-0.8456250429153442,-1.0049996376037589,0.8925004005432129,3,0.040012557012387484,2.3749828637504096,7.802499771118164,-2.5733286539713354,7.869999885559082,2.079363733795122,8.072500228881836,0.040012557012387484 5931,2009-02-13,7.675000190734862,8.007499694824219,7.675000190734862,7.920000076293945,8521200.0,-0.03276619457083496,-1.71428293389281,-0.9799995422363317,45.82594080853246,51.59127263735303,-0.05426927159690109,-0.0022657272408226348,-0.3047416054431098,-0.19559335083989282,12.786694313588109,0.33249950408935636,-0.038962855959137954,-0.008249831199647062,-0.5554463472318316,0.5389466848325375,-0.2818480892157398,0.26534842681644566,-0.5399453877996985,8.407102425455012,-35.324676434015885,0.2735982580160923,2,-0.056250333786009854,-0.056250333786009854,-0.5856252908706656,-0.7449998855590803,1.087499618530276,4,0.04983709254964808,1.4599990844726562,7.934999942779541,2.3749828637504096,7.802499771118164,-2.5733286539713354,7.869999885559082,0.04983709254964808 5932,2009-02-17,7.574999809265138,7.702499866485597,7.414999961853027,7.53000020980835,10216000.0,-0.013029365340009202,-1.0909076722205235,-0.18367192031171836,46.951776045834684,51.35967599223367,0.0979688537857486,0.0918093170012435,-0.1743067854543474,-0.11935654922208361,12.09976853196107,0.28749990463256925,-0.013254933469994512,-0.1015002012252797,-0.6506345287828621,0.4476341263323018,-0.37606736500407045,0.17306696255351106,-0.41829610772925285,21.26245005088395,-19.7661124975483,0.27456716377879076,2,0.04375004768371493,0.04375004768371493,-0.35687482357025235,-0.6449995040893555,1.145000457763671,1,0.10132012449258543,-1.71428293389281,7.675000190734862,1.4599990844726562,7.934999942779541,2.3749828637504096,7.802499771118164,0.10132012449258543 5933,2009-02-18,7.539999961853027,7.672500133514403,7.447500228881836,7.6599998474121085,6561600.0,-0.004620442018929305,2.103437162926547,-2.6666878596178187,46.16771897563222,51.54710308540569,0.1779394844281441,0.14673692892987233,-0.12356175019774263,-0.10565105380872897,11.912840916431097,0.22499990463256747,0.013156672905452638,-0.14437503814697283,-0.6801109255384805,0.39136084924453485,-0.4122429818427271,0.12349290554878145,-0.3620803396884362,21.097055921555626,-18.5520840500371,0.26786794369575395,2,0.13124990463256836,0.0787498950958252,-0.3062499761581421,-0.6099996566772452,1.635000228881836,2,0.13063655990194079,-1.0909076722205235,7.574999809265138,-1.71428293389281,7.675000190734862,1.4599990844726562,7.934999942779541,0.13063655990194079 5934,2009-02-19,7.602499961853027,7.75,7.539999961853027,7.582499980926514,7205600.0,0.00828912471037202,-3.0,-0.1666666666666679,51.387554201977686,51.625763720486034,0.2236087310135213,0.07592186012185387,-0.18119370234496035,-0.1926113464928374,11.384997670252389,0.21000003814697266,0.04305860483253454,-0.07412502765655482,-0.6098913647506041,0.4616413094374936,-0.3420081962035795,0.19375814089046983,-0.40378873747230415,31.64558388233344,-11.334790860605004,0.2678831685470243,2,0.21374988555908203,0.016249895095825195,-0.2399998903274536,-0.6724996566772452,1.5675001144409162,3,0.11312063939394323,2.103437162926547,7.539999961853027,-1.0909076722205235,7.574999809265138,-1.71428293389281,7.675000190734862,0.11312063939394323 5935,2009-02-20,7.697500228881836,7.809999942779541,7.5,7.539999961853027,11164000.0,0.012495924696545924,-1.6105237374366057,7.875020861645567,56.762092403353684,51.56478197185053,0.1507301109116712,-0.030486298450517424,-0.26552774021974734,-0.31492132553714747,10.419050870192262,0.309999942779541,0.07194970363160458,0.027125239372253418,-0.50437539448032,0.5586258732248268,-0.23862507755403328,0.2928755562985401,-0.47841323432930327,47.679391450889376,0.953965882100519,0.26575031692628676,2,0.10624980926513672,-0.0787503719329834,-0.21687519550323486,-0.7674999237060538,1.4025001525878906,4,0.10198113985975699,-3.0,7.602499961853027,2.103437162926547,7.539999961853027,-1.0909076722205235,7.574999809265138,0.10198113985975699 5936,2009-02-23,7.414999961853027,7.75,7.385000228881836,7.6875,8443600.0,-0.03670026094560386,-1.1954906195593875,-1.7301560390188373,51.942186181914415,50.37126747369178,0.3562539990898914,0.23346483316891753,0.03610105197008995,-0.058856495313396984,9.437701218870528,0.36499977111816406,0.1353882045121697,-0.23600003719329798,-0.7754135646681242,0.3034134902815291,-0.5057068009307111,0.033706726544115106,-0.17594471253212163,7.058765450936789,-41.3932022970805,0.2697067637374134,2,0.3612499237060538,0.2037498950958252,0.05187511444091797,-0.5274996757507315,1.5550003051757812,0,0.19049229787409727,-1.6105237374366057,7.697500228881836,-3.0,7.602499961853027,2.103437162926547,7.539999961853027,0.19049229787409727 5937,2009-02-24,7.619999885559082,7.65500020980835,7.432499885559082,7.432499885559082,8466400.0,0.027646652024368334,-1.3733367919921875,-0.6880732981727953,54.256230408892336,50.59884421682011,0.08975551640378931,0.005928851619144027,-0.1569875944955692,-0.2918031616610808,8.227503561022804,0.24000024795532227,0.145148962189527,-0.016500115394592285,-0.5420110179601387,0.5090107871709542,-0.2792555666773655,0.24625533588818094,-0.36137574656517035,55.29407408820259,4.1319874895843185,0.2627554512827733,2,0.07625007629394531,-0.0012500286102294922,-0.15374982357025146,-0.742499828338623,1.4499998092651385,1,0.14993437544155963,-1.1954906195593875,7.414999961853027,-1.6105237374366057,7.697500228881836,-3.0,7.602499961853027,0.14993437544155963 5938,2009-02-25,7.572500228881836,7.735000133514403,7.447500228881836,7.565000057220459,10109200.0,-0.006233550838663948,-1.371134912566676,0.04000091552734375,59.640830940134876,51.713621600817135,0.10126613614974289,0.04220334033604445,-0.08732511114915908,-0.2715328059831785,7.005518655750128,0.28749990463256747,0.09034886325354563,-0.05549979209899902,-0.5792882449019867,0.46828866070398867,-0.31739401850049287,0.20639443430249482,-0.2946985780083784,44.117676758043686,-12.249296156632262,0.26189422640149396,2,0.1237497329711914,0.0462496280670166,-0.10625016689300537,-0.695000171661377,1.677499771118164,2,0.15153516057620697,-1.3733367919921875,7.619999885559082,-1.1954906195593875,7.414999961853027,-1.6105237374366057,7.697500228881836,0.15153516057620697 5939,2009-02-26,7.2750000953674325,7.619999885559082,7.255000114440918,7.617499828338622,9084400.0,-0.03928690980816685,1.1007190295844997,-45.665585860512195,41.85304773364904,50.531930855546825,0.35321593679906993,0.31842182867726354,0.22369619399689977,0.005194240313714182,6.205151377707044,0.36499977111816406,0.012089318033177143,-0.32912492752075106,-0.8721944701078241,0.213944615066322,-0.6006596988142876,-0.05759015622721453,0.9424996376037589,3.6036012815326375,-46.33565491777536,0.27153477129353676,2,0.35624980926513583,0.34374976158142,0.19124996662139804,-0.5662500858306894,1.9625000953674308,3,0.2611683945650132,-1.371134912566676,7.572500228881836,-1.3733367919921875,7.619999885559082,-1.1954906195593875,7.414999961853027,0.2611683945650132 5940,2009-02-27,7.380000114440918,7.572500228881836,7.125,7.1599998474121085,8840400.0,0.01443299212330551,-2.0862088810110264,-0.6423370468651298,30.534353367924396,48.83286558436814,0.18015528005244175,0.21250313660086562,0.1369400222544579,-0.11758453594204532,6.200649188247085,0.44750022888183594,-0.01774203944455177,-0.21662490367889387,-0.7680830652162189,0.3348332578584312,-0.49235398444755596,0.05910417708976823,0.8182496261596679,40.800018310546875,-3.4251237408631567,0.27572908076866237,2,0.08749985694885254,0.23874974250793457,0.0862499475479126,-0.6762499809265137,2.0299997329711914,4,0.2425474165441297,1.1007190295844997,7.2750000953674325,-1.371134912566676,7.572500228881836,-1.3733367919921875,7.619999885559082,0.2425474165441297 5941,2009-03-02,7.28249979019165,7.59499979019165,7.252500057220459,7.260000228881836,13865200.0,-0.01321142584516799,-17.26669887974772,0.10227060909370664,30.150754732126686,46.96608543840059,0.24152305999229817,0.3207378290595848,0.23564722631498203,-0.03314166255723272,6.758457032891663,0.3424997329711914,-0.039820833232922404,-0.31050021648407,-0.8695469988493247,0.24854656588118473,-0.5900236076666978,-0.03097682530144219,0.8728199607849128,25.8196320850365,-12.34986933841721,0.27952339118262753,3,0.18500018119812012,0.33625006675720215,0.21562528610229492,-0.5787496566772461,1.8449997901916504,0,0.24957097749950585,-2.0862088810110264,7.380000114440918,1.1007190295844997,7.2750000953674325,-1.371134912566676,7.572500228881836,0.24957097749950585 5942,2009-03-03,7.237500190734862,7.392499923706055,7.164999961853027,7.3400001525878915,17373600.0,-0.006179141881664796,1.1927759572385204,-4.555642683056135,32.74216816305456,45.4743575703364,0.26106778203943115,0.3796913113424063,0.2807915283933662,0.006270071744254757,7.105111221090548,0.22749996185302734,-0.08644875319873879,-0.35199983119964706,-0.9193868244014167,0.2153871620021217,-0.6356933278005314,-0.06830633459876267,0.8766067702026374,18.442650182175086,-14.932945222180848,0.28369349660088444,3,0.22999978065490811,0.38124966621399015,0.28624987602233976,-0.5337500572204581,2.229999542236331,1,0.23937824257494578,-17.26669887974772,7.28249979019165,-2.0862088810110264,7.380000114440918,1.1007190295844997,7.2750000953674325,0.23937824257494578 5943,2009-03-04,7.585000038146973,7.695000171661378,7.2125000953674325,7.2125000953674325,13851200.0,0.04801379457743771,-1.5906048344254844,-3.634147135719464,44.85207779092481,44.74819352466386,-0.0887058917918706,0.05157181879585071,-0.06348979875161653,-0.3458117108970562,7.071615098448883,0.4825000762939453,-0.08555623389935985,-0.01512498855590838,-0.5732857654752745,0.5430357883634578,-0.2942053770155919,0.26395539990377515,0.48954264435302797,80.70173677425603,48.844034969625255,0.2790803884596832,3,-0.11750006675720215,0.03374981880187988,-0.018124938011169434,-0.8799998760223389,2.335000038146971,2,0.1957811007526422,1.1927759572385204,7.237500190734862,-17.26669887974772,7.28249979019165,-2.0862088810110264,7.380000114440918,0.1957811007526422 5944,2009-03-05,7.579999923706055,7.894999980926514,7.547500133514403,7.625,17547600.0,-0.0006592108656257034,-5.3181987636873504,-0.12080559250066274,41.05793462983386,43.00328710538388,-0.09748459705996915,0.10258938928359385,-0.050749586872629315,-0.33497071926963073,6.589290491133077,0.34749984741211026,-0.08200364612145083,-0.04600009918212855,-0.5439549572323017,0.4519547588680455,-0.2949775282072151,0.20297732984295802,0.45656105149394577,59.090900646331114,29.01886048272648,0.24897742902508693,3,-0.06999993324279785,0.03874993324279785,-0.013124823570251465,-0.8749997615814209,2.1750001907348633,3,0.22031663497398024,-1.5906048344254844,7.585000038146973,1.1927759572385204,7.237500190734862,-17.26669887974772,7.28249979019165,0.22031663497398024 5945,2009-03-06,7.362500190734862,7.697500228881836,7.1875,7.642499923706055,13434800.0,-0.02869389645915077,1.6153834867769505,6.222205738990398,41.95624243013385,41.893737799630486,0.07543035233103801,0.31289775449540524,0.17389554180521394,-0.11391334607587034,7.096796137553671,0.5100002288818359,-0.07861175143991073,-0.24874985218048185,-0.7600730337677666,0.2625733294068029,-0.5044114429741242,0.006911738613160523,0.6375983454571381,27.05482516733379,-5.5198399314288125,0.25566159079364253,3,0.14749979972839444,0.25624966621399015,0.20437490940094083,-0.6575000286102286,2.394999504089358,4,0.25466892379297223,-5.3181987636873504,7.579999923706055,-1.5906048344254844,7.585000038146973,1.1927759572385204,7.237500190734862,0.25466892379297223 5946,2009-03-09,7.327499866485597,7.545000076293945,7.272500038146973,7.302499771118164,11654000.0,-0.004753863951448278,-5.411798695142407,-0.08928614003358588,43.408790007017316,40.6884666438666,0.10807919449840586,0.29883413957163985,0.2194892310637364,-0.08143063211588064,6.338052910738237,0.27250003814697266,-0.09965007437235407,-0.24287514686584366,-0.7026470416987758,0.21689674796708758,-0.4727610942823093,-0.012989199449378042,0.6375947282587235,22.260260326953635,-11.26013668159559,0.2298859474164657,3,0.18250012397766024,0.29124999046325595,0.2643752098083487,-0.6224997043609628,2.3800005912780753,0,0.2842033461442175,1.6153834867769505,7.362500190734862,-5.3181987636873504,7.579999923706055,-1.5906048344254844,7.585000038146973,0.2842033461442175 5947,2009-03-10,7.822500228881836,7.880000114440918,7.497499942779541,7.517499923706055,13339200.0,0.06755378661421263,-1.2173905832335892,12.199965667855142,56.04278498127535,40.288683759548874,-0.39691563086791426,-0.22752103071586127,-0.26241297023151056,-0.5769739515579175,5.513498252853754,0.5525002479553214,-0.13472753115928793,0.26462521553039586,-0.14893845481911772,0.6781888858799094,0.05784338035563952,0.4714070507051522,0.10899058207271128,89.75268494710983,52.40283680039582,0.20678183517475662,3,-0.3125002384185791,-0.2037503719329834,-0.2556251287460327,-1.1175000667572021,2.0124998092651367,1,0.16682637434553382,-5.411798695142407,7.327499866485597,1.6153834867769505,7.362500190734862,-5.3181987636873504,7.579999923706055,0.16682637434553382 5948,2009-03-11,7.960000038146973,8.022500038146973,7.75,7.8499999046325675,12054400.0,0.01757747590181813,1.3191479432097413,0.36065581459339413,57.40932683451332,42.01715921520045,-0.5293331291012997,-0.37727566015449554,-0.3869616729596963,-0.7028061692337726,5.176016231167501,0.27250003814697266,-0.13107274498551824,0.3976250171661375,-0.03188962155245889,0.8271396558847339,0.18286769780683976,0.6123823365254353,-0.8350000381469727,92.51497040183379,52.194563423021414,0.21475731935929815,3,-0.38625001907348633,-0.3412501811981201,-0.419374942779541,-1.2549998760223389,1.827500343322754,2,0.18938438286429382,-1.2173905832335892,7.822500228881836,-5.411798695142407,7.327499866485597,1.6153834867769505,7.362500190734862,0.18938438286429382 5949,2009-03-12,8.265000343322754,8.284999847412111,7.855000019073486,7.9099998474121085,12521200.0,0.038316621069612866,1.177217054132543,3.227273318392436,60.81982885867113,45.38221204750565,-0.7589448060231501,-0.6807525370934338,-0.6693968973797508,-1.0029888852879694,5.554536799041789,0.4299998283386248,-0.1430630949668883,0.6795002937316896,0.1560259637618504,1.2029746237015289,0.4177631287467696,0.9412374587166097,-1.122050342559814,98.17772146970992,56.359697603124,0.2617371649849198,3,-0.5400004386901847,-0.6125004291534415,-0.7243752479553223,-1.5600001811981201,1.3824996948242188,3,0.2002419436447156,1.3191479432097413,7.960000038146973,-1.2173905832335892,7.822500228881836,-5.411798695142407,7.327499866485597,0.2002419436447156 5950,2009-03-13,8.252499580383299,8.310000419616701,8.064999580383299,8.244999885559082,9778400.0,-0.0015124939407358262,2.9999688599631966,0.02112587140189423,67.80019750475921,49.56548346668705,-0.681311765436976,-0.6780077088295426,-0.6423123407759928,-0.9844967747148985,6.123636944072021,0.245000839233402,-0.16766904783088776,0.6511245489120467,0.06725029696771223,1.2349988008563813,0.35918742293987993,0.9430616748842136,-1.0638675857543927,94.45775247311755,46.25005108279146,0.2919371259721671,3,-0.5149993896484348,-0.5349993705749485,-0.74999952316284,-1.5474994182586652,1.6649999618530291,4,0.1820661145659619,1.177217054132543,8.265000343322754,1.3191479432097413,7.960000038146973,-1.2173905832335892,7.822500228881836,0.1820661145659619 5951,2009-03-16,8.057499885559082,8.302499771118164,8.057499885559082,8.255000114440918,9148800.0,-0.02362916749341537,-1.4810086241030642,-26.334435401837368,59.3383110300494,52.520610451908695,-0.40769029697679837,-0.47735716817155094,-0.4363865630243886,-0.7876125797959723,6.499316394978237,0.24499988555908203,-0.11673881034079958,0.43699986934661883,-0.18108415534665134,1.05508389403989,0.1279578569999833,0.7460418816932544,-0.8015857854309081,68.92302943125229,20.718949224761616,0.3090420123466354,3,-0.30874967575073153,-0.33999967575073153,-0.554999828338623,-1.3524997234344482,1.9075002670288086,0,0.21098353501834155,2.9999688599631966,8.252499580383299,1.177217054132543,8.265000343322754,1.3191479432097413,7.960000038146973,0.21098353501834155 5952,2009-03-17,8.342499732971191,8.375,8.067500114440918,8.104999542236326,11023200.0,0.03537075413713575,1.033052223395703,-1.2025312177079097,64.92246593480198,54.75065357900616,-0.5805089356849038,-0.7398417560702111,-0.7156275703027273,-1.070169238238492,7.14366142681318,0.31750011444091797,-0.037320067541538826,0.6836247205734249,-0.012891853912234907,1.380141295059084,0.335366433330595,1.0318830078162549,-1.0233404536737059,94.79995727539062,44.175499609588606,0.3482582872428296,3,-0.5612497329711914,-0.5924997329711914,-0.7237498760223389,-1.521249771118164,1.5275001525878906,1,0.163620110096945,-1.4810086241030642,8.057499885559082,2.9999688599631966,8.252499580383299,1.177217054132543,8.265000343322754,0.163620110096945 5953,2009-03-18,8.524999618530272,8.592499732971191,8.185000419616701,8.185000419616701,12530400.0,0.021875923452272295,-1.3970604322398923,1.4315744246838567,75.35495342762646,58.561433445427554,-0.6879978367813155,-0.890416417204225,-0.8857771049498204,-1.2467049105430306,8.003744242372738,0.4074993133544904,0.06301863702398514,0.8168746232986432,0.02322586132627258,1.610523385271013,0.4200502423124579,1.2136990042848286,-1.1213730815765848,90.84743855910399,32.85928734050978,0.39682438098618505,3,-0.634999752044676,-0.666249752044676,-0.9062497615814191,-1.483749866485594,1.2325000762939489,2,0.1536657452475696,1.033052223395703,8.342499732971191,-1.4810086241030642,8.057499885559082,2.9999688599631966,8.252499580383299,0.1536657452475696 5954,2009-03-19,8.462499618530272,8.864999771118164,8.332500457763674,8.797499656677246,11964800.0,-0.007331378627178808,1.265953237519548,-0.9852965513372665,72.34260539427187,61.93769599699844,-0.5444001277159458,-0.8012652070468596,-0.8093835019481039,-1.1771464548325934,9.362795410079173,0.5324993133544904,0.16465030759673205,0.7113746404647809,-0.14859679745538656,1.5713460783849484,0.2813889215046981,1.1413603594248647,-0.9399857619748344,50.154772801086324,-9.59415958524859,0.42998571896008364,3,-0.3937497138977033,-0.46749973297118963,-0.8437497615814191,-1.421249866485594,1.1625003814697283,3,0.1565732139045668,-1.3970604322398923,8.524999618530272,1.033052223395703,8.342499732971191,-1.4810086241030642,8.057499885559082,0.1565732139045668 5955,2009-03-20,8.482500076293945,8.670000076293945,8.357500076293945,8.5,14564800.0,0.002363421998847537,-1.3364492645118968,0.052238572278540917,75.58635192848543,65.51298065493934,-0.4345149884540902,-0.8004811463323769,-0.818195282682284,-1.188742882039942,10.715757780971654,0.3125,0.22270824022008462,0.6921251058578495,-0.22715256644162096,1.61140277815732,0.23248626970811337,1.1517639420075847,-0.7988879099909809,52.63161002686822,-10.937850414504489,0.4596388361497353,3,-0.3012502193450928,-0.4875001907348633,-0.8637502193450928,-1.4412503242492676,1.2924995422363281,4,0.13734157988502171,1.265953237519548,8.462499618530272,-1.3970604322398923,8.524999618530272,1.033052223395703,8.342499732971191,0.13734157988502171 5956,2009-03-23,8.827500343322754,8.827500343322754,8.489999771118164,8.489999771118164,11767600.0,0.0406720028206049,1.0,-19.2858310626703,80.05669762050275,68.18119317040906,-0.608337210611257,-1.090125981415012,-1.1571162490426374,-1.5200142863139634,12.145292151998676,0.3450002670288086,0.30484818389913926,0.9665003538131716,-0.0438725955557846,1.9768733031821286,0.4613138791286939,1.47168682849765,-1.0021216644419653,95.29787536816627,24.945310256460218,0.5051864746844784,3,-0.5200004577636719,-0.8325004577636719,-1.2087504863739014,-1.7862505912780762,0.4825000762939453,0,0.12347767278627919,-1.3364492645118968,8.482500076293945,1.265953237519548,8.462499618530272,-1.3970604322398923,8.524999618530272,0.12347767278627919 5957,2009-03-24,8.762499809265138,9.0,8.692500114440918,8.752499580383299,9284400.0,-0.0073634133706698135,-3.730798010475813,0.029630257562281822,74.92060794513952,70.12689107158975,-0.44251002621843405,-0.9856799082279775,-1.0739324059717479,-1.4562931019235936,13.76317847223878,0.30749988555908203,0.4084370961705872,0.8443748235702531,-0.23543117079902665,1.9241808179395328,0.30447182638561365,1.3842778207548934,-0.8123665993158644,70.85885729865483,1.7404007959928975,0.53990299718464,3,-0.33499979972839533,-0.6999998092651385,-1.143749952316286,-1.7212500572204608,0.7224998474121076,1,0.13723256713241505,1.0,8.827500343322754,-1.3364492645118968,8.482500076293945,1.265953237519548,8.462499618530272,0.13723256713241505 5958,2009-03-25,8.720000267028809,8.970000267028809,8.442500114440918,8.702500343322754,11433600.0,-0.004850161844385137,1.0386482332604794,1.7499523173749267,73.7499920527191,71.56357587092842,-0.31387446354618476,-0.8988913285115245,-1.0094193591842195,-1.4174885914481976,15.315197406828046,0.5275001525878906,0.5208789506997631,0.7445002794265747,-0.379039180300218,1.8680397391533674,0.18273054956317836,1.306270009289971,-0.6228857064724327,58.05244569410382,-11.824906638652614,0.5617697298633965,3,-0.19125032424926758,-0.6575002670288086,-1.101250410079956,-1.6787505149841309,0.7775001525878906,2,0.13188068615990023,-3.730798010475813,8.762499809265138,1.0,8.827500343322754,-1.3364492645118968,8.482500076293945,0.13188068615990023 5959,2009-03-26,9.175000190734863,9.1850004196167,8.704999923706055,8.75,13006000.0,0.052178888735411544,1.1573024557613631,24.2858310626703,84.3601672101854,73.40357250486466,-0.6998083892281475,-1.2693287748445385,-1.4377930910153598,-1.8712201098159191,16.53210505479192,0.48000049591064453,0.5843635281726938,1.1045001983642582,-0.08878981170295219,2.2977902084314685,0.5078551933306521,1.7011452033978633,-0.9514816686563794,98.7915136274529,22.526746267206164,0.5966450050336052,3,-0.5537500381469727,-1.0199999809265137,-1.5300003290176392,-2.1025004386901855,0.5,3,0.06348768304959584,1.0386482332604794,8.720000267028809,-3.730798010475813,8.762499809265138,1.0,8.827500343322754,0.06348768304959584 5960,2009-03-27,9.170000076293944,9.210000038146973,8.932499885559082,9.042499542236328,10096400.0,-0.0005449715898609986,1.6746943652909274,0.3000011219692763,85.33076021240127,76.29162241401485,-0.6157240532489379,-1.1840577666032273,-1.402532719681206,-1.869238991808019,17.42516725970255,0.2775001525878906,0.6404804464586249,1.0100000858306863,-0.23271556005848382,2.2527157317198565,0.38864226288610126,1.6313579087752714,-0.7926444506093446,94.78827806784919,11.209306761935338,0.6213578229445849,3,-0.5312499999999982,-1.0025000572204572,-1.4525002241134626,-1.8725001811981183,0.4049997329711932,4,0.04961831187791499,1.1573024557613631,9.175000190734863,1.0386482332604794,8.720000267028809,-3.730798010475813,8.762499809265138,0.04961831187791499 5961,2009-03-30,9.100000381469727,9.11750030517578,8.890000343322754,9.11750030517578,9036000.0,-0.007633554442946888,25.00010899183069,-0.13725372866395197,79.2668880035027,77.88544708831493,-0.42722111151873143,-1.023383404832563,-1.3123754266367964,-1.7954708550103664,18.394946036788962,0.27999973297118963,0.6647776312185281,0.8491253614425656,-0.3892142784067385,2.0874650012918696,0.22995554151791353,1.4682951813672176,-0.5727687615418997,85.667795750899,2.751210969536075,0.6191698199246523,3,-0.4025001525878906,-0.9325003623962402,-1.388750433921814,-1.668750524520874,0.4049997329711914,0,0.07417573722689541,1.6746943652909274,9.170000076293944,1.1573024557613631,9.175000190734863,1.0386482332604794,8.720000267028809,0.07417573722689541 5962,2009-03-31,8.970000267028809,9.244999885559082,8.782500267028809,9.244999885559082,10235200.0,-0.014285726262785237,2.3636382552244086,15.714332425069715,73.2183838495449,77.6480504685281,-0.2222179500940591,-0.7978393988965351,-1.1661335418256051,-1.6654138253377866,19.230401780717074,0.46249961853027344,0.674034773524034,0.63250024318695,-0.548417223755731,1.8134177101296318,0.04204150971560949,1.2229589766582905,-0.31987033182153546,65.73212498900749,-15.310610765091553,0.5904587334713408,3,-0.18125009536743164,-0.7850003242492676,-1.2725003957748413,-1.538750410079956,0.2049999237060547,1,0.03790414074318771,25.00010899183069,9.100000381469727,1.6746943652909274,9.170000076293944,1.1573024557613631,9.175000190734863,0.03790414074318771 5963,2009-04-01,9.06999969482422,9.079999923706056,8.717499732971191,8.837499618530273,9883200.0,0.011148207895041118,1.8712825664926502,-0.845455995672053,70.43145285242984,77.4357001861012,-0.2646051852490796,-0.8230819567901104,-1.237836412186212,-1.7582277397528312,21.157994200003493,0.36250019073486506,0.730581397613661,0.6582496881484996,-0.5101254447623269,1.826624821059327,0.07406212169308546,1.2424372546039129,0.1750001907348615,67.59255498197764,-10.81664278073103,0.5841875664554136,4,-0.26874971389770685,-0.8849997520446795,-1.4124997854232806,-1.638749837875368,0.04750061035155895,2,0.04575523437887696,2.3636382552244086,8.970000267028809,25.00010899183069,9.100000381469727,1.6746943652909274,9.170000076293944,0.04575523437887696 5964,2009-04-02,9.25,9.482500076293944,9.1875,9.217499732971193,13406800.0,0.019845679297927354,-5.378398441124578,0.13978604887732216,73.33334523102573,77.18536610860568,-0.35889246596714486,-0.9186550745695143,-1.3989543473503936,-1.9277673286853965,22.934379690178186,0.412500381469723,0.7557962036618342,0.7547499895095822,-0.4019819751916849,1.9114819542108483,0.17638400715894953,1.3331159718602148,-0.5325002670288086,69.60784680382133,-6.491600611985902,0.5783659823506331,4,-0.28749990463256836,-0.9462499618530273,-1.59250009059906,-1.8187501430511475,-0.19250011444091797,3,0.026756802120724288,1.8712825664926502,9.06999969482422,2.3636382552244086,8.970000267028809,25.00010899183069,9.100000381469727,0.026756802120724288 5965,2009-04-03,9.237500190734863,9.40250015258789,9.102499961853027,9.40250015258789,8947600.0,-0.0013513307313661738,2.6363667890067335,-5.076880190146702,80.17903711573753,77.198959385854,-0.25483149207923184,-0.7994719609079333,-1.3694235701001976,-1.9040547667900647,24.718873341176607,0.3000001907348633,0.7411165818974474,0.6485001802444454,-0.422423563385518,1.719423923874408,0.1130383084294646,1.1839620520594263,-0.5200004577636719,67.97388554168069,-8.66017292063404,0.5354618718149814,4,-0.27500009536743164,-0.9337501525878906,-1.6125003099441528,-1.8062503337860107,-0.2700004577636719,4,0.04736129807486322,-5.378398441124578,9.25,1.8712825664926502,9.06999969482422,2.3636382552244086,8.970000267028809,0.04736129807486322 5966,2009-04-06,9.40999984741211,9.414999961853027,9.087499618530273,9.167499542236328,13801600.0,0.018673846074748868,1.5940566386922792,-1.4696991590324537,78.96879970559021,77.64875847034853,-0.37550228211946113,-0.8516195068243526,-1.5218918828651429,-2.0615103431684876,26.57803283783181,0.3275003433227539,0.7491673228644711,0.7168748378753662,-0.23606926691476104,1.6698189426654944,0.24040278548030258,1.1933468902704298,-0.6772001075744623,90.52285015102974,15.518001664901973,0.476472052395064,4,-0.44749975204467773,-1.086249828338623,-1.8668749332427979,-1.9787499904632568,-0.5799999237060547,0,0.017534533956278908,2.6363667890067335,9.237500190734863,-5.378398441124578,9.25,1.8712825664926502,9.06999969482422,0.017534533956278908 5967,2009-04-07,9.1274995803833,9.297499656677246,8.975000381469727,9.274999618530273,12100400.0,-0.030021282849064024,2.3506398283882666,-0.608246814535158,65.50836361279798,76.73302197702395,-0.03998700412418188,-0.49154067413552127,-1.2256955257682502,-1.7619432136549804,28.444867720618234,0.4349994659423828,0.7457704504750691,0.36912460327148366,-0.5085552701860987,1.246804476729066,-0.06971533345730663,0.807964540000274,-0.3797058338165282,53.59472724303488,-18.604492515009653,0.4388399367287911,4,-0.03374958038330078,-0.8037495613098145,-1.5843746662139893,-1.6287496089935303,-0.31999969482421875,1,0.04135859232126804,1.5940566386922792,9.40999984741211,2.6363667890067335,9.237500190734863,-5.378398441124578,9.25,0.04135859232126804 5968,2009-04-08,9.467499732971193,9.467499732971193,9.1850004196167,9.199999809265137,8818000.0,0.037250086904262014,1.1121450013190866,-1.8135583357579406,72.6351349900058,75.43024061922621,-0.293688029397309,-0.7513332906241796,-1.5423665207027124,-2.0772973279104505,30.147893334046895,0.3400001525878924,0.7028127801321808,0.6337497711181665,-0.21364337333383077,1.4811429155701648,0.210053198892167,1.057446343344166,-0.7050118598098774,97.04426554818994,21.14543729065258,0.42369657222599905,4,-0.3674998283386248,-1.1324996948242205,-1.9243748188018817,-1.9062497615814227,-0.6700000762939471,2,-0.030895120199230686,2.3506398283882666,9.1274995803833,1.5940566386922792,9.40999984741211,2.6363667890067335,9.237500190734863,-0.030895120199230686 5969,2009-04-09,9.920000076293944,10.137499809265137,9.774999618530273,9.774999618530273,18084000.0,0.04779512607186964,-3.9999868459130252,0.542057940633301,77.09707666929847,74.51538689221479,-0.7033627742168491,-1.131500553132664,-1.9661210027441633,-2.5104133959195742,31.671557557877673,0.6700000762939435,0.7037073002767276,1.003500127792357,0.07100275680772228,1.9359974987769908,0.5372514423000396,1.4697488132846743,-1.1431119590699748,81.29033634161313,2.347222172902164,0.46624868549231696,4,-0.4925003051757795,-1.2575001716613752,-2.376875162124632,-2.301250219345091,-0.882499694824217,3,-0.08089715372441542,1.1121450013190866,9.467499732971193,2.3506398283882666,9.1274995803833,1.5940566386922792,9.40999984741211,-0.08089715372441542 5970,2009-04-13,9.755000114440918,9.977499961853027,9.667499542236328,9.975000381469727,9712800.0,-0.016633060542744382,1.7555662932492402,-1.5172384309805242,68.75631604363801,73.34754556334093,-0.49914421342588966,-0.8940014537170953,-1.7665268836687336,-2.3181695727892144,33.0753152938398,0.3100004196166992,0.7107642178299844,0.7633751392364498,-0.1858272455299783,1.712577524002878,0.2887739468532349,1.2379763316196648,-0.923687529535302,67.09678424964048,-9.37366159359837,0.4746011923832144,4,-0.3275003433227539,-1.0925002098083496,-2.1906251907348633,-2.1362502574920654,-0.5775003433227539,0,-0.07150181657602284,-3.9999868459130252,9.920000076293944,1.1121450013190866,9.467499732971193,2.3506398283882666,9.1274995803833,-0.07150181657602284 5971,2009-04-14,9.75749969482422,9.842499732971193,9.539999961853027,9.732500076293944,13570800.0,0.0002562358128117559,2.1025666105872305,-0.11363449175724565,70.64316062850727,73.06140964989231,-0.44540882001802906,-0.8038236379059658,-1.7280483625643246,-2.2897810700558647,34.416037513909444,0.30249977111816584,0.6441905124097289,0.6808747291564963,-0.21931869799853487,1.5810681563115274,0.2307780155789807,1.1309714427340118,-0.8739396209442241,67.31180202285717,-9.46081563102959,0.4500967135775153,4,-0.32999992370605646,-1.0524997711181658,-2.193124771118166,-2.138749837875368,-0.8049993515014666,1,-0.08096336013949124,1.7555662932492402,9.755000114440918,-3.9999868459130252,9.920000076293944,1.1121450013190866,9.467499732971193,-0.08096336013949124 5972,2009-04-15,9.707500457763672,9.857500076293944,9.505000114440918,9.667499542236328,10653200.0,-0.005124185357348265,1.0735282567963402,1.6000610360873595,70.42400759626199,73.060582399207,-0.31267466362419505,-0.6812465196486741,-1.6352758342796285,-2.2092301725379535,35.60051220056978,0.35249996185302557,0.5739999554759123,0.562625455856324,-0.30976468624918674,1.4350155979618346,0.1264303848035695,0.9988205269090784,-0.7737827944682696,54.85568220047098,-23.281726670051654,0.43619507105275507,4,-0.15125036239624023,-0.890000581741333,-2.143125534057617,-2.0887506008148193,-0.030000686645507812,2,-0.09039407599057359,2.1025666105872305,9.75749969482422,1.7555662932492402,9.755000114440918,-3.9999868459130252,9.920000076293944,-0.09039407599057359 5973,2009-04-16,9.835000038146973,9.880000114440918,9.602499961853027,9.782500267028807,12808800.0,0.013134130761882412,2.894741068918901,1.3124642380317058,65.78948329060808,72.22237551693837,-0.3578822583038601,-0.7437021041588459,-1.7197341412847642,-2.2972227853425142,36.344703011182574,0.2775001525878906,0.5474861679519893,0.6246250152587898,-0.24851555700852934,1.4977655875261089,0.1880547291251311,1.0611953013924484,-0.8531310890127806,52.173926154662674,-22.386276713949933,0.43657028613365917,4,-0.278749942779541,-0.8912501335144043,-2.270625114440918,-2.21625018119812,-0.09000015258789062,3,-0.10447383310651048,1.0735282567963402,9.707500457763672,2.1025666105872305,9.75749969482422,1.7555662932492402,9.755000114440918,-0.10447383310651048 5974,2009-04-17,9.787500381469727,9.88249969482422,9.702500343322754,9.8125,11123600.0,-0.004829654956076235,1.1818234362536881,-0.4761852861035261,64.47833401756466,70.47785295047471,-0.25269347297826883,-0.6238311997905832,-1.6188639898758765,-2.2045027862050377,36.56041770631534,0.17999935150146662,0.5490109327442543,0.51087532043457,-0.32354895482749946,1.3452995956966394,0.09366318280353525,0.9280874580656047,-0.7594061979302964,59.788435610311396,-11.708543216178455,0.4172121376310351,4,-0.23125028610229492,-0.791250467300415,-2.191250443458557,-2.168750524520874,0.11499977111816406,4,-0.10114949539790652,2.894741068918901,9.835000038146973,1.0735282567963402,9.707500457763672,2.1025666105872305,9.75749969482422,-0.10114949539790652 5975,2009-04-20,9.647500038146973,9.725000381469727,9.49250030517578,9.65250015258789,11485200.0,-0.014303993651720415,2.099989191732335,0.20000762951094836,62.42905892087724,68.64010397439549,-0.054108610722353845,-0.41326524514077434,-1.4452011403462883,-2.025824376825147,36.49723480790879,0.2950000762939471,0.5561189564686142,0.31262497901916575,-0.4477497069638705,1.072999665002202,-0.06756236397235149,0.692812322010683,-0.5750296295785144,39.74358347353192,-28.723229173232788,0.38018734299151796,4,-0.09124994277954102,-0.5500001907348633,-1.9587501287460318,-1.9950001239776602,0.09749984741210938,0,-0.06322877991865872,1.1818234362536881,9.787500381469727,2.894741068918901,9.835000038146973,1.0735282567963402,9.707500457763672,-0.06322877991865872 5976,2009-04-21,9.917499542236328,9.970000267028807,9.547499656677246,9.547499656677246,9900800.0,0.027986473492796815,-1.2837877893564662,-73.99828342551974,70.22412283255173,69.16407722103479,-0.2732878333492792,-0.6297029790548443,-1.6934226805026817,-2.260851451647998,36.29307687182568,0.4225006103515607,0.5473776943840694,0.5281245231628411,-0.23537478549787672,1.2916238318235589,0.14637486883248307,0.9098741774931991,-0.8024279576400026,89.00508293472112,19.358225512910735,0.38174965433035885,4,-0.25624942779541016,-0.8199996948242188,-2.189999341964721,-2.252499341964721,-0.11999988555908203,1,-0.07461555888827387,2.099989191732335,9.647500038146973,1.1818234362536881,9.787500381469727,2.894741068918901,9.835000038146973,-0.07461555888827387 5977,2009-04-22,9.96500015258789,10.25749969482422,9.800000190734863,9.835000038146973,14255200.0,0.004789575250219835,-3.5749994039530018,0.351351769324154,69.5415031746124,68.82034035265775,-0.21176499286184125,-0.6139749879647347,-1.7158070945812085,-2.2752632021794064,35.938984245847614,0.45749950408935725,0.5320955478848557,0.5155001163482673,-0.22930569867259543,1.26030593136913,0.14309720883783505,0.8879030238586996,-0.8090314390048121,61.76473521491966,-7.805640951446385,0.3724029075104315,4,-0.09000015258789062,-0.8025002479553223,-2.23187494277954,-2.2999999523162833,-0.17500019073486328,2,-0.10160559897253918,-1.2837877893564662,9.917499542236328,2.099989191732335,9.647500038146973,1.1818234362536881,9.787500381469727,-0.10160559897253918 5978,2009-04-23,9.869999885559082,10.020000457763672,9.614999771118164,9.9375,9983200.0,-0.00953339343443338,2.483861440964745,-0.5192311924586436,64.05896088808962,67.37166082141233,-0.0599725729681726,-0.45155358070244844,-1.5897485110330773,-2.1542963626036924,36.337514869592844,0.4050006866455078,0.5106285583960961,0.3629998683929436,-0.31964511737009893,1.0456448541559862,0.02167737551142146,0.7043223612744658,-0.647939313101535,49.346389747681265,-19.38401041314372,0.34132249288152144,4,0.005000114440917969,-0.6487498283386213,-2.104374885559082,-2.172499895095825,0.10750007629394531,3,-0.0195035579202556,-3.5749994039530018,9.96500015258789,-1.2837877893564662,9.917499542236328,2.099989191732335,9.647500038146973,-0.0195035579202556 5979,2009-04-24,9.75749969482422,10.017499923706056,9.720000267028807,9.954999923706056,12150000.0,-0.011398195748660744,-1.1834910546798134,2.9259243560943218,61.279818880439876,66.54093891439032,0.030232078601851953,-0.3090200800436005,-1.444680847254828,-2.012507801373606,36.334865762181536,0.29749965667724965,0.5397601230164639,0.22137470245361435,-0.45126045460577124,0.8940098595129999,-0.11494287607607845,0.5576922809833071,-0.4733127750246737,34.64047072903192,-32.77345060201351,0.3363175785296926,4,0.11750030517577947,-0.46249961853027344,-1.8831248283386248,-1.951249837875368,0.32250022888183594,4,-0.0012810463393372329,2.483861440964745,9.869999885559082,-3.5749994039530018,9.96500015258789,-1.2837877893564662,9.917499542236328,-0.0012810463393372329 5980,2009-04-27,9.625,9.942500114440918,9.5600004196167,9.642499923706056,13818400.0,-0.013579267124599892,-4.186468732219521,0.08860710595189558,54.74614151267524,64.77460345707564,0.15908106459835736,-0.1482879630643481,-1.2847533967528797,-1.8416924238539814,36.08159636878842,0.38249969482421875,0.5184969295827351,0.06612501144409144,-0.5847983529858531,0.717048375874036,-0.25933667077087996,0.39158669365906285,-0.28241431369897363,10.915540726592306,-51.36211794247136,0.32546168221497196,4,0.25,-0.31750011444091797,-1.5931251049041748,-1.6825001239776611,0.41499996185302734,0,0.028831184684456224,-1.1834910546798134,9.75749969482422,2.483861440964745,9.869999885559082,-3.5749994039530018,9.96500015258789,0.028831184684456224 5981,2009-04-28,9.774999618530273,9.892499923706056,9.52750015258789,9.52750015258789,11568400.0,0.015584375951197327,-1.9494994643999497,-14.14288828337731,65.18172146253701,64.19212721999509,0.013214510916190747,-0.25837237455983697,-1.396634898534428,-1.9534324203114277,35.946972941329456,0.36499977111816584,0.43859787132191563,0.18237466812133718,-0.43763273036851125,0.8023820666111856,-0.12762903112358792,0.4923783673662623,-0.3775190917178559,33.90405769080022,-28.254478239336855,0.31000369924492444,4,0.10000038146972656,-0.4249997138977051,-1.6868747472763062,-1.8324997425079346,0.00750064849853338,1,-0.0030690265106836367,-4.186468732219521,9.625,-1.1834910546798134,9.75749969482422,2.483861440964745,9.869999885559082,-0.0030690265106836367 5982,2009-04-29,9.3100004196167,9.869999885559082,9.292499542236328,9.755000114440918,17204800.0,-0.04757025238467372,-1.4062441637294911,-1.797982444648238,46.51163969620951,62.05014459839525,0.4647746779049573,0.24601829574086764,-0.8949111967891703,-1.4586763948267505,35.26546081809012,0.5775003433227539,0.38784525520694757,-0.2996245384216305,-0.8638900043577582,0.2646409275144972,-0.5817572713896944,-0.017491805453566656,0.9474992752075213,2.405615856536102,-53.054067042051315,0.2821327329680635,4,0.4649991989135742,0.03999948501586914,-1.1587505340576172,-1.3675005435943604,0.5299997329711914,2,0.05236296617488412,-1.9494994643999497,9.774999618530273,-4.186468732219521,9.625,-1.1834910546798134,9.75749969482422,0.05236296617488412 5983,2009-04-30,9.484999656677246,9.662500381469727,9.3725004196167,9.427499771118164,23607600.0,0.018796909685612206,-2.462715290232585,-0.12921331458844104,39.01512250641449,59.220898874934115,0.2625128113801125,0.1093082245081014,-1.029266922581309,-1.6099839039162145,34.82185290836689,0.35249996185302734,0.3340476784811628,-0.14537529945373606,-0.6538515564892613,0.3631009575817892,-0.3996134279714987,0.10886282906402656,0.753200035095217,26.551725952292564,-24.581368211280562,0.2542381285177628,4,0.28999996185302734,-0.13499975204467773,-1.2399996519088745,-1.4749996662139893,0.4525003433227539,3,0.03215606918457481,-1.4062441637294911,9.3100004196167,-1.9494994643999497,9.774999618530273,-4.186468732219521,9.625,0.03215606918457481 5984,2009-05-01,9.4975004196167,9.582500457763672,9.292499542236328,9.545000076293944,13241600.0,0.0013179508056864186,3.7346926065192174,-0.8260826298243268,42.95485500477491,57.05709843981164,0.22858797037309309,0.12258529595916912,-1.002155803205973,-1.6043875676562873,33.49622331834791,0.29000091552734375,0.2821678158160559,-0.14524955749511648,-0.6260408364616445,0.3355417214714116,-0.3856451969783805,0.09514608198814756,0.721785269165041,31.538568756189704,-16.8492115179463,0.24039563948326448,5,0.2774991989135742,-0.0162506103515625,-1.2018754482269287,-1.4875004291534424,0.46999931335449396,4,0.05053956525707637,-2.462715290232585,9.484999656677246,-1.4062441637294911,9.3100004196167,-1.9494994643999497,9.774999618530273,0.05053956525707637 5985,2009-05-04,9.675000190734863,9.7475004196167,9.484999656677246,9.512499809265137,12757200.0,0.018689103793198658,-1.4137924986626678,-3.421085389603999,47.94008489497184,54.581094224524975,0.06190980450455186,-0.021563074086124345,-1.1402270290705232,-1.7602990442650803,32.601987791873434,0.2625007629394531,0.242867656961387,0.010375213623046164,-0.4309752451876463,0.4517256724337386,-0.21030001578230006,0.2310504430283924,0.525749775115969,63.75006755188761,17.022564698926942,0.22067522940534595,5,0.09999942779541016,-0.1875004768371582,-1.2868750095367432,-1.5724999904632568,0.22749996185302734,0,0.041860436691157465,3.7346926065192174,9.4975004196167,-2.462715290232585,9.484999656677246,-1.4062441637294911,9.3100004196167,0.041860436691157465 5986,2009-05-05,9.574999809265137,9.75,9.5,9.675000190734863,11074000.0,-0.010335956537291913,1.0,-0.6153855182694227,46.77221133156244,52.05117290863055,0.12093499378517691,0.09637362313388209,-0.992039963007624,-1.6333644401096548,31.724127982044394,0.25,0.2049755422739299,-0.09787516593933177,-0.5251285839615232,0.32937825208285965,-0.3115018749504266,0.11575154307176305,0.6075851481134062,48.9177660749761,3.085473499871725,0.21362670901109534,5,0.08125019073486328,-0.08750009536743164,-1.171874761581421,-1.4599997997283936,0.13500022888183594,1,0.048563985571878465,-1.4137924986626678,9.675000190734863,3.7346926065192174,9.4975004196167,-2.462715290232585,9.484999656677246,0.048563985571878465 5987,2009-05-06,9.505000114440918,9.772500038146973,9.274999618530273,9.6274995803833,14562800.0,-0.007310673234320553,1.4121210159569795,1.2249899864578764,41.72932079231017,49.570101786877274,0.13278548246549882,0.20670253272692563,-0.8802822524747107,-1.5415139410521697,30.994717941222653,0.4975004196166992,0.17850006324993828,-0.18674988746642995,-0.5393980228782027,0.1658982479453428,-0.36307395517231633,-0.010425819760543575,0.6597831346347807,46.231216465676376,1.151481773553357,0.17632406770588657,5,0.1412496566772461,-0.01750040054321289,-1.0724999904632568,-1.3900001049041748,0.35249996185302557,2,0.02919517614379452,1.0,9.574999809265137,-1.4137924986626678,9.675000190734863,3.7346926065192174,9.4975004196167,0.02919517614379452 5988,2009-05-07,9.175000190734863,9.744999885559082,9.11750030517578,9.625,17118400.0,-0.034718560729387726,-1.2212391023639249,3.673483845854418,36.55322928264823,46.82270294267821,0.395414117316788,0.5414246845792512,-0.5099666909962721,-1.1861310738154458,29.724593897665656,0.6274995803833026,0.09547239498857607,-0.5021248340606697,-0.9133304415672576,-0.09091922655408169,-0.7077276378139636,-0.2965220303073757,0.9541917131190178,8.778612061146083,-33.01786642957975,0.20560280375329443,5,0.35500001907348633,0.3124995231628418,-0.6881251335144043,-1.0425002574920654,0.5900001525878906,3,0.07247955836824516,1.4121210159569795,9.505000114440918,1.0,9.574999809265137,-1.4137924986626678,9.675000190734863,0.07247955836824516 5989,2009-05-08,9.11750030517578,9.362500190734863,8.982500076293945,9.229999542236328,12857600.0,-0.00626701736934554,1.013242791242882,0.24999841054213623,37.92710622026281,44.953921243521265,0.39401817119759386,0.5646717070565401,-0.40239731441121585,-1.1061191575572966,27.4392487547659,0.38000011444091797,0.004055064268021269,-0.5194997310638438,-0.9840694782153605,-0.054929983912327174,-0.7517846046396013,-0.2872148574880864,0.9509901027574159,17.08863739248506,-23.93613607620081,0.23228487357575828,5,0.3199996948242205,0.4987497329711932,-0.6243753433227521,-0.9850003719329816,0.399999618530277,4,0.08993689798493643,-1.2212391023639249,9.175000190734863,1.4121210159569795,9.505000114440918,1.0,9.574999809265137,0.08993689798493643 5990,2009-05-11,9.057499885559082,9.202500343322754,8.762499809265138,8.977499961853027,11994000.0,-0.006580797105390501,1.378375870548017,-0.7111152555016672,28.33753638736576,40.860122901835574,0.40795375926945177,0.600527226950275,-0.29537727177605433,-1.0221303468231113,25.653266651171336,0.4400005340576154,-0.07149559135302574,-0.5446251392364498,-1.0723292160124966,-0.016921062460403036,-0.8084771776244732,-0.28077310084842644,0.9241112958429731,29.207921726962038,-5.510235157125027,0.2638520383880232,5,0.25874996185302734,0.4524998664855975,-0.4243748188018799,-0.8062498569488525,0.7274999618530273,0,0.10046920882251165,1.013242791242882,9.11750030517578,-1.2212391023639249,9.175000190734863,1.4121210159569795,9.505000114440918,0.10046920882251165 5991,2009-05-12,8.967499732971191,9.3149995803833,8.772500038146973,9.167499542236328,12038800.0,-0.009936533670994896,1.1919178491267617,-2.5,25.400719759810386,38.51446513112456,0.4150066195077109,0.6622625173401548,-0.15529065527628738,-0.9164850266620714,24.11568777629816,0.5424995422363281,-0.1407312067107327,-0.5951252937316891,-1.1880916176213034,-0.002158969842074754,-0.8916084556764954,-0.2986421317868828,0.8922003112171719,20.29701754949177,-10.545533351386027,0.29648316194480706,5,0.3000001907348633,0.5425000190734881,-0.33437466621398926,-0.7162497043609619,0.7700004577636719,1,0.1042654527414082,1.378375870548017,9.057499885559082,1.013242791242882,9.11750030517578,-1.2212391023639249,9.175000190734863,0.1042654527414082 5992,2009-05-13,8.829999923706055,8.949999809265137,8.685000419616701,8.887499809265137,10414800.0,-0.015333126664011543,1.904104721344009,0.2874997019764919,24.879212697605368,36.943808485701325,0.5333449050440731,0.7701367996703468,0.0331812260256541,-0.7642601955600696,22.709910010613278,0.2824993133544904,-0.18978011711481102,-0.688750076293946,-1.3611211099340181,-0.01637904265387391,-1.024935593113982,-0.35256455947390997,0.9199800969899865,13.679205390961538,-14.210422475834012,0.3361855168200359,5,0.39875030517578125,0.6412501335144061,-0.1868748664855957,-0.5787498950958252,0.8350000381469727,2,0.099660262972185,1.1919178491267617,8.967499732971191,1.378375870548017,9.057499885559082,1.013242791242882,9.11750030517578,0.099660262972185 5993,2009-05-14,8.807499885559082,9.074999809265137,8.762499809265138,8.845000267028809,9650000.0,-0.0025481357125005655,-3.9019402516194783,0.6521818453220108,26.010088725490405,35.06105667689193,0.5024757462277112,0.7501740274087254,0.09624014484367471,-0.7274954986821491,21.041368398839424,0.3124999999999982,-0.28369583158966094,-0.6598751068115227,-1.3854192790904243,0.06566906546737883,-1.0226471929509735,-0.29710302067207195,0.8146825830074391,18.081108092509744,-8.584678944546997,0.3627720861394509,5,0.4212503433227539,0.6637501716613787,-0.09874987602233887,-0.5562498569488525,0.9449996948242188,3,0.11921659998616163,1.904104721344009,8.829999923706055,1.1919178491267617,8.967499732971191,1.378375870548017,9.057499885559082,0.11921659998616163 5994,2009-05-15,8.797499656677246,8.984999656677246,8.725000381469728,8.800000190734863,8225200.0,-0.00113542197124894,-2.5254357833756362,0.0666802298967499,27.725417653071872,32.81498253890305,0.45006813562380366,0.7190701413552745,0.147680480416021,-0.7009085379766411,19.316604055369798,0.25999927520751775,-0.2980678122327003,-0.6203752994537357,-1.3878339589990105,0.1470833600915391,-1.0041046292263722,-0.2366459696810992,0.7122209660152965,17.857045543307237,-10.354861833149318,0.3837293297726371,5,0.43125057220458984,0.6737504005432147,-0.07999968528747559,-0.5462496280670166,0.7125005722045898,4,0.10997450689426058,-3.9019402516194783,8.807499885559082,1.904104721344009,8.829999923706055,1.1919178491267617,8.967499732971191,0.10997450689426058 5995,2009-05-18,9.037500381469727,9.057499885559082,8.8100004196167,8.9975004196167,6324800.0,0.027280560859166636,5.18756631102104,-15.996567505720824,31.06549036238151,31.069791320105164,0.1230703767429926,0.45431982247161784,-0.04022516383512098,-0.9218803562227578,18.243938792407434,0.26000022888183594,-0.3046373249420107,-0.3498745918273922,-1.1273289982384647,0.4275798145836802,-0.7386017950329276,0.03885261137814311,0.3732538168537154,55.952449432487214,27.284884380299683,0.38872720320553616,5,0.19124984741210938,0.4337496757507342,0.0074994564056396484,-0.45875048637390137,0.444999694824217,0,0.053111980301600914,-2.5254357833756362,8.797499656677246,-3.9019402516194783,8.807499885559082,1.904104721344009,8.829999923706055,0.053111980301600914 5996,2009-05-19,9.177499771118164,9.27750015258789,8.899999618530273,8.949999809265137,10280800.0,0.015490941492571242,-1.3053443561467521,5.687504470352621,45.91677614080873,31.535064136605005,-0.08855675650040773,0.2698756438779295,-0.12430024240254234,-1.0400073460376973,16.612788649074716,0.3775005340576172,-0.3222171697054659,-0.17287521362304759,-0.9136718673840925,0.5679214401379973,-0.54327354050357,0.19752311325747485,0.1461639737604692,83.12229087965022,49.02052406251893,0.370398326880522,5,0.03750038146972656,0.2937502861022967,-0.13249993324279785,-0.5987498760223389,0.5275001525878924,1,0.0661945073761554,5.18756631102104,9.037500381469727,-2.5254357833756362,8.797499656677246,-3.9019402516194783,8.807499885559082,0.0661945073761554 5997,2009-05-20,8.952500343322754,9.457500457763672,8.925000190734863,9.27750015258789,10925600.0,-0.024516418785810234,-1.8026321403205852,-1.4285708297177542,34.08074382578073,31.26034353028639,0.055684532262615605,0.43756609841424066,0.13920423898529322,-0.7959382882740922,14.562817170346303,0.5325002670288086,-0.37369273198911657,-0.34724965095520055,-1.0485245547377247,0.35402525282732356,-0.6978871028464617,0.0033878009360606143,-0.2674999237060529,31.05801203517316,-3.833598524905728,0.35063745189126194,5,0.11875009536743164,0.5187497138977069,0.11374950408935547,-0.3737504482269287,0.6349992752075195,2,0.08768498378194467,-1.3053443561467521,9.177499771118164,5.18756631102104,9.037500381469727,-2.5254357833756362,8.797499656677246,0.08768498378194467 5998,2009-05-21,9.677499771118164,9.702500343322754,9.175000190734863,9.295000076293944,25017200.0,0.080982898630789,1.439302330709356,-1.1769228286290319,53.773572457077655,33.0210620010436,-0.6599389664071449,-0.3189469740841009,-0.5425043957336229,-1.4984565979424822,13.307202400389375,0.75,-0.4016263632846506,0.3873747825622562,-0.28566122513966263,1.060410790264175,0.05085677871129768,0.7238927864132148,-0.9770493507385236,97.44239660560223,59.56026103059433,0.3365180038509592,5,-0.4837493896484375,-0.2062497138977033,-0.4906247854232788,-1.0987498760223389,0.06750011444091797,3,-0.0012916362243109436,-1.8026321403205852,8.952500343322754,-1.3053443561467521,9.177499771118164,5.18756631102104,9.037500381469727,-0.0012916362243109436 5999,2009-05-22,9.744999885559082,9.857500076293944,9.53499984741211,9.739999771118164,11038800.0,0.006974953865911404,1.8043437698250082,0.013072205046374727,51.538455089268126,35.59894185681053,-0.7029950294996539,-0.40836884062380996,-0.5748693732705732,-1.5399807676033603,12.112650663388827,0.32250022888183416,-0.41286382444605785,0.45549988746643066,-0.21572949759441684,1.1267292725272782,0.11988519493600691,0.7911145799968544,-1.0044674682617174,89.26012146946937,52.39256583944091,0.3356146925304235,5,-0.47374963760375977,-0.27374982833862127,-0.49499988555908203,-1.1662499904632568,-0.0950002670288086,4,0.000769594141846186,1.439302330709356,9.677499771118164,-1.8026321403205852,8.952500343322754,-1.3053443561467521,9.177499771118164,0.000769594141846186 6000,2009-05-26,9.90250015258789,9.957500457763672,9.520000457763672,9.619999885559082,12738400.0,0.01616216201933507,1.2292943797729168,56.49876025176426,57.020373268002366,39.112236691054086,-0.8135838165501443,-0.5734127116920433,-0.6942769275117939,-1.6744370640980044,11.51468885407288,0.4375,-0.37765232127085824,0.5991251468658447,-0.11161439924096683,1.3098646929726563,0.24375537381243895,0.9544949199192505,-1.0949496757507315,94.7990296427895,56.99968911235793,0.3553697730534061,5,-0.5812497138977051,-0.43125009536742986,-0.626250147819519,-1.3237502574920654,-0.27500057220458984,1,-0.0396364471252727,1.8043437698250082,9.744999885559082,1.439302330709356,9.677499771118164,-1.8026321403205852,8.952500343322754,-0.0396364471252727 6001,2009-05-27,9.744999885559082,10.0625,9.625,9.862500190734863,16128800.0,-0.01590510119685762,-1.4475519252212792,-0.4159298906567012,54.95867280065764,42.45439892472656,-0.5969751755141068,-0.44087929678947546,-0.4934423405642754,-1.4954130076174295,11.082587521807511,0.4375,-0.34427794099734577,0.44312486648559535,-0.26353869468890956,1.1497884276601003,0.0897930858983429,0.7964566470728478,-0.8454534102478011,72.08789734689857,33.89464836406866,0.35333178058725245,5,-0.35124969482421875,-0.27374982833862127,-0.4181249141693115,-1.1662499904632568,-0.27250003814697266,2,-0.026936871456933686,1.2292943797729168,9.90250015258789,1.8043437698250082,9.744999885559082,1.439302330709356,9.677499771118164,-0.026936871456933686 6002,2009-05-28,9.797499656677246,9.962499618530273,9.5,9.845000267028807,14864800.0,0.005387354718799253,2.274341541141441,0.40425946367117505,64.52740929076896,46.734101209757505,-0.556303799305093,-0.47957215330374936,-0.5102920826277071,-1.5301763217648219,11.264355674658502,0.46249961853027344,-0.28098551619374845,0.47124967575073207,-0.26940701441228043,1.2119063659137446,0.10092133066922493,0.8415780208322392,-0.7816578288970923,70.1407999690526,27.060777363357033,0.3703283450815063,5,-0.4037494659423828,-0.32624959945678533,-0.4181246757507324,-1.1662497520446777,-0.1424999237060529,3,-0.009441157051549243,-1.4475519252212792,9.744999885559082,1.2292943797729168,9.90250015258789,1.8043437698250082,9.744999885559082,-0.009441157051549243 6003,2009-05-29,9.789999961853027,9.850000381469727,9.55500030517578,9.767499923706056,12945600.0,-0.0007654702819108739,3.14032645576654,-0.47367892707996745,66.06928894854266,50.994531353698704,-0.44117429470540337,-0.47226425081953494,-0.4723778963975782,-1.502648155196752,11.455946804353179,0.2950000762939471,-0.19709582874252263,0.4484999656677253,-0.3180273924729171,1.2150273238083678,0.0652362865974041,0.8317636447380465,-0.6694923168508886,51.55554877387153,4.973488456967395,0.38326367907032105,5,-0.35374975204467773,-0.41624975204467773,-0.27125000953674316,-1.098750114440918,-0.06999969482422053,4,-0.02068440695728313,2.274341541141441,9.797499656677246,-1.4475519252212792,9.744999885559082,1.2292943797729168,9.90250015258789,-0.02068440695728313 6004,2009-06-01,9.977499961853027,10.06999969482422,9.779999732971193,9.852499961853027,12330000.0,0.019152196193115145,-1.148144223569166,5.555546136566369,70.72072884796967,55.4006689632085,-0.4958305758906345,-0.6555715851585706,-0.624642687614477,-1.6678281003038808,12.112228875890501,0.28999996185302734,-0.08801802192745001,0.6119999885559082,-0.20358114134467087,1.4275811184564873,0.20420942360561867,1.0197905535061977,-0.7627930813511021,83.77196798329537,33.54670446194618,0.40779056495028954,6,-0.49250030517578125,-0.5999999046325666,-0.42937493324279785,-1.286250114440918,0.15999984741210938,0,-0.023302438204245823,3.14032645576654,9.789999961853027,2.274341541141441,9.797499656677246,-1.4475519252212792,9.744999885559082,-0.023302438204245823 6005,2009-06-02,10.079999923706056,10.207500457763672,9.859999656677246,9.942500114440918,13270000.0,0.010273110723619805,-1.2975204527183595,1.099998474121108,74.91602750171407,58.62280800330909,-0.4860096871160575,-0.7654176363954299,-0.6906346816755384,-1.7487820907300993,12.464171364160414,0.3475008010864258,0.029362998988487377,0.6942499637603774,-0.1722114798185359,1.5607114073392907,0.26101924197092075,1.127480685549834,-0.7626579054854563,81.97873476144028,26.812430525527645,0.43323072178945704,6,-0.5137495994567889,-0.6337494850158709,-0.4949998855590838,-1.388750076293947,0.21000003814697088,1,-0.04265876075698294,-1.148144223569166,9.977499961853027,3.14032645576654,9.789999961853027,2.274341541141441,9.797499656677246,-0.04265876075698294 6006,2009-06-03,10.039999961853027,10.19499969482422,9.967499732971193,10.050000190734863,16612800.0,-0.003968250213867264,-1.9354703747001227,-0.07272903820944704,78.33724704729373,63.54019725014387,-0.34732246517930676,-0.7260181752988295,-0.6249609312599116,-1.6918804888400736,12.828471282794496,0.22749996185302734,0.14957889153223647,0.6309999942779534,-0.2806214195458523,1.542621408101759,0.17518928736605055,1.0868107011898562,-0.5980357620963979,76.32503356392242,15.253627873877846,0.45581070691190284,6,-0.34874963760375977,-0.5937495231628418,-0.44875001907348633,-1.348750114440918,0.1700000762939453,2,-0.04108569552161567,-1.2975204527183595,10.079999923706056,-1.148144223569166,9.977499961853027,3.14032645576654,9.789999961853027,-0.04108569552161567 6007,2009-06-04,9.782500267028807,9.854999542236328,9.609999656677246,9.850000381469727,12519600.0,-0.025647380060018987,5.322705290230486,6.749856952126823,70.5696375714048,65.40642670729135,0.04502950837486708,-0.4708011356542414,-0.34215479683233063,-1.4124978899137197,13.506706851881606,0.43000030517578125,0.24967723279033827,0.35962529182433833,-0.5664803903267455,1.2857309739754221,-0.10342754925120268,0.8226781328998793,-0.2333609911511907,34.86588638343389,-30.336342364969298,0.4630528410755417,6,0.07124996185302912,-0.33624982833862127,-0.17000031471252264,-1.0912504196166974,0.6174993515014666,3,-0.031689283021185344,-1.9354703747001227,10.039999961853027,-1.2975204527183595,10.079999923706056,-1.148144223569166,9.977499961853027,-0.031689283021185344 6008,2009-06-05,9.84000015258789,9.952500343322754,9.582500457763672,9.875,10787600.0,0.005877831228165986,2.8947246900567185,0.5185153788552965,71.56155335194521,67.63121540314434,0.014532651590245749,-0.5016461157579357,-0.3717882282407441,-1.4456023779719196,14.739189852597223,0.36999988555908203,0.31056463013707436,0.3838751792907722,-0.5524537098797335,1.320204068461278,-0.08428926529447978,0.8520396238760242,0.36750030517578125,41.199951171875,-28.75222240616081,0.4681644445852525,6,0.013750076293945312,-0.3937497138977051,-0.2775003910064697,-1.1487503051757812,0.619999885559082,4,-0.01880085536056042,5.322705290230486,9.782500267028807,-1.9354703747001227,10.039999961853027,-1.2975204527183595,10.079999923706056,-0.01880085536056042 6009,2009-06-08,9.9375,10.0,9.664999961853027,9.69499969482422,6764800.0,0.009908520924815978,-1.214877961121585,-6.928610354223382,69.78023129664619,69.048977406327,-0.0589932169393208,-0.5634523088744583,-0.4543823704789638,-1.518451051902101,15.67568674847106,0.33500003814697266,0.4238796631202213,0.4403750419616692,-0.5052872179665773,1.3860373018899157,-0.03245608800245314,0.9132061719257916,0.2575004577636726,56.7999267578125,-14.306659169290171,0.4728311299641232,6,-0.08374977111816406,-0.49124956130981445,-0.3750002384185791,-1.2462501525878906,0.8474998474121094,0,-0.021886765582006862,2.8947246900567185,9.84000015258789,5.322705290230486,9.782500267028807,-1.9354703747001227,10.039999961853027,-0.021886765582006862 6010,2009-06-09,9.967499732971193,10.1225004196167,9.837499618530273,9.9375,5946800.0,0.003018841053704868,-1.4782624920700078,0.1237100833726683,68.2448192091764,70.52521589616241,-0.08806400439823747,-0.549979321375492,-0.4686592821123572,-1.5218181062616516,16.160696008754865,0.2850008010864258,0.44602006361846414,0.42487478256225764,-0.5192921864166156,1.3690417515411308,-0.047208701927178964,0.8969582670516942,0.21525072479247953,62.857102819454155,-6.451585347427368,0.47208348448943643,6,-0.11374950408935725,-0.5212492942810076,-0.3393750190734881,-1.2762498855590838,0.9375,1,0.01705543825916589,-1.214877961121585,9.9375,2.8947246900567185,9.84000015258789,5.322705290230486,9.782500267028807,0.01705543825916589 6011,2009-06-10,9.90250015258789,10.0600004196167,9.69499969482422,10.022500038146973,10866000.0,-0.006521151956321858,2.743584727567925,-4.0000317894265995,73.69078949558894,71.54336925225351,0.0018176292987064357,-0.4335696209500455,-0.38611136603945795,-1.435203332847136,16.854643996777035,0.3650007247924787,0.4705039772341131,0.3131251811981208,-0.6033237281542441,1.2295740905504857,-0.14509927347806162,0.7713496358743033,0.2682453051757818,59.259206931446705,-14.2729292974063,0.4582244546761823,6,-0.021249771118164062,-0.4562497138977051,-0.27125048637390137,-1.2112503051757812,0.9524993896484375,2,0.039131512577040395,-1.4782624920700078,9.967499732971193,-1.214877961121585,9.9375,2.8947246900567185,9.84000015258789,0.039131512577040395 6012,2009-06-11,9.710000038146973,9.987500190734863,9.702500343322754,9.947500228881836,8602000.0,-0.01943954672806647,-1.2574282854606915,1.9791701436075944,51.10357526131344,69.88051217589472,0.20182467520715797,-0.18104402276897957,-0.17374704195761836,-1.2233850894766896,17.34408815042893,0.2849998474121094,0.46317520947947344,0.07662506103515554,-0.7679992154479773,0.9212493375182884,-0.3456870772064118,0.49893719927672286,0.4489805196167005,23.611035072258495,-44.95936327449069,0.4223121382415668,6,0.18500041961669922,-0.2637495994567871,-0.13812518119812012,-1.0187501907348633,1.2174997329711914,3,0.05149330566793875,2.743584727567925,9.90250015258789,-1.4782624920700078,9.967499732971193,-1.214877961121585,9.9375,0.05149330566793875 6013,2009-06-12,9.857500076293944,9.862500190734863,9.50749969482422,9.68000030517578,7863200.0,0.015190529100669314,2.7866719563801174,-0.7473668571336789,53.623197308455595,67.98078644928204,0.07253420193649696,-0.25913326026798345,-0.30248312382511067,-1.3452839326328778,18.02551964048884,0.35500049591064275,0.4769215758102501,0.17162508964538326,-0.5825409779559667,0.9257911572467332,-0.20545794415529173,0.5487081234460582,0.2899508794697301,56.91056406280246,-8.669177877399783,0.37708303380067487,6,1.7763568394002505e-15,-0.411249637603758,-0.29062533378600897,-1.1662502288818342,0.9974994659423846,4,0.05503419102587426,-1.2574282854606915,9.710000038146973,2.743584727567925,9.90250015258789,-1.4782624920700078,9.967499732971193,0.05503419102587426 6014,2009-06-15,9.765000343322754,9.77750015258789,9.5024995803833,9.725000381469727,10446800.0,-0.009383690819707913,7.461610692958904,0.22535218834957715,45.37815233802747,64.69880031998353,0.14720063807967954,-0.09532157373558192,-0.19771025305857037,-1.2334486584885624,18.626790636884607,0.35500049591064275,0.4614550337993393,0.030750322341919656,-0.5970089156936549,0.6585095603774942,-0.2831292966758685,0.3446299413597078,0.3568525620033416,42.33877542230795,-18.73754252121894,0.3138796190177875,6,0.08374929428100586,-0.31874990463256836,-0.25625038146972656,-1.0737504959106445,1.2124996185302734,0,0.0711725212892036,2.7866719563801174,9.857500076293944,-1.2574282854606915,9.710000038146973,2.743584727567925,9.90250015258789,0.0711725212892036 6015,2009-06-16,9.517499923706056,9.829999923706056,9.470000267028807,9.822500228881836,10906400.0,-0.025345664200200124,1.2499999999999971,-7.62501490117536,42.78921751473746,60.749019260810606,0.34254125784252665,0.20024992540161968,0.05984334123288626,-0.9688934679124355,19.568487750866375,0.35999965667724965,0.4368201320224241,-0.2407500743865949,-0.7878743181312817,0.3063741693580919,-0.5143121962589383,0.03281204748574851,0.5671917821234711,8.050787185207316,-49.49974892197329,0.2735621218723433,6,0.27875041961669744,-0.07124948501587092,0.009375095367429864,-0.8262500762939471,1.4825000762939435,1,0.1331757219717944,7.461610692958904,9.765000343322754,2.7866719563801174,9.857500076293944,-1.2574282854606915,9.710000038146973,0.1331757219717944 6016,2009-06-17,9.78499984741211,9.832500457763672,9.479999542236328,9.640000343322754,9125200.0,0.028106112513830217,1.9374987582403174,-0.47540773444731,49.65133001094399,58.424762865203846,0.039186504193491345,-0.020452673707232805,-0.19984879095137664,-1.2172906279656246,20.56607228406792,0.35250091552734375,0.3872911817713458,-0.003625154495239258,-0.4775517237830851,0.47030141479260656,-0.24058843913916306,0.23333813014868454,0.2505165433133598,60.869493105901306,4.708650022617995,0.2369632846439229,6,0.011250495910644531,-0.33874940872192383,-0.3718750476837158,-1.09375,1.3375005722045898,2,0.11446089964480644,1.2499999999999971,9.517499923706056,7.461610692958904,9.765000343322754,2.7866719563801174,9.857500076293944,0.11446089964480644 6017,2009-06-18,9.737500190734863,9.859999656677246,9.625,9.765000343322754,6239600.0,-0.004854333921099463,1.1609285112950751,-0.18965687338450307,48.56753580770163,55.86987202695456,0.08898984835623303,0.09367537104057178,-0.13582509184660552,-1.1524869504981918,21.12465953236069,0.2349996566772461,0.31322993131307086,-0.09037480354309047,-0.3577513095053746,0.17700170241919366,-0.22406305652423164,0.04331344943805071,0.25277491009487285,68.15286005160792,10.93816443487053,0.13368825298114173,6,0.058750152587890625,-0.29124975204467773,-0.34875035285949707,-1.046250343322754,1.2775001525878906,3,0.11476244720023265,1.9374987582403174,9.78499984741211,1.2499999999999971,9.517499923706056,7.461610692958904,9.765000343322754,0.11476244720023265 6018,2009-06-19,9.664999961853027,9.84000015258789,9.662500381469727,9.84000015258789,8921200.0,-0.007445466234837106,1.0285666018168838,6.3636079900124844,40.90246806091084,52.66123166742842,0.14980985601783559,0.17411826459173696,-0.058263487664609315,-1.060254114567984,21.071241979456463,0.17749977111816406,0.2294028800555985,-0.16225004196166992,-0.43116058741002483,0.10666050348668499,-0.29670531468584826,-0.02779476923749158,0.28365315227263466,50.000000000000234,-3.6961175298838,0.1344552727241776,6,0.13125038146972656,-0.19874954223632812,-0.3149998188018799,-0.9537501335144043,1.3774995803833008,4,0.1306259507758014,1.1609285112950751,9.737500190734863,1.9374987582403174,9.78499984741211,1.2499999999999971,9.517499923706056,0.1306259507758014 6019,2009-06-22,9.7524995803833,9.84000015258789,9.470000267028807,9.47249984741211,9026000.0,0.00905324561568821,-1.5965005036088984,-1.5999967302630504,40.38177256429112,49.565337595774494,0.037222547975755305,0.0919222122357457,-0.15416829345358352,-1.1274716658544683,20.360639690960777,0.3699998855590838,0.17791123266884767,-0.07512540817260671,-0.34357354821275266,0.19332273186753923,-0.20934947819267968,0.05909866184746626,0.15786130597461323,72.43583473531841,21.39537433685331,0.13422407002007264,6,0.012500762939453125,-0.28624916076660156,-0.4024994373321533,-1.0412497520446777,1.3475008010864258,0,0.113047937379116,1.0285666018168838,9.664999961853027,1.1609285112950751,9.737500190734863,1.9374987582403174,9.78499984741211,0.113047937379116 6020,2009-06-23,9.510000228881836,9.832500457763672,9.5,9.739999771118164,8012000.0,-0.024865353697552717,-1.660003662109375,-0.821427719932834,36.08922997594536,45.38738653803632,0.23244495367961093,0.31991075283981374,0.08225396613597269,-0.8623417733012317,19.382917818196454,0.3325004577636719,0.1092442497556334,-0.2979997634887699,-0.5988344992862302,0.0028349723086904532,-0.44841713138749917,-0.1475823955900406,0.36513180792974964,10.25641652646858,-36.03308828209421,0.15041736789872998,6,0.21875,-0.0012497901916503906,-0.16000008583068848,-0.7875003814697266,1.5749998092651367,1,0.15431121952178306,-1.5965005036088984,9.7524995803833,1.0285666018168838,9.664999961853027,1.1609285112950751,9.737500190734863,0.15431121952178306 6021,2009-06-24,9.482500076293944,9.65999984741211,9.432499885559082,9.537500381469727,6950800.0,-0.002891708930182202,-1.9354703747000555,0.23913223757319202,41.0447612481019,44.26974053656837,0.21691355661004863,0.3443940097527669,0.10315159489043779,-0.8093469879129493,18.13042735496192,0.22749996185302734,0.03722541684814118,-0.31237492561340474,-0.6459104302840384,0.0211605790572289,-0.47914267794872245,-0.14560717327808703,0.36022141893501924,11.695957311060427,-34.54984272692347,0.1667677523353172,6,0.16499996185302912,0.07124996185302912,-0.13249993324279608,-0.7600002288818342,1.534999847412113,2,0.16003162789313086,-1.660003662109375,9.510000228881836,-1.5965005036088984,9.7524995803833,1.0285666018168838,9.664999961853027,0.16003162789313086 6022,2009-06-25,9.704999923706056,9.887499809265137,9.470000267028807,9.470000267028807,10344800.0,0.0234642600181314,-2.553192784530124,-4.272697322790882,46.33151202097261,43.4595532824036,-0.007118759437910072,0.12080261216716437,-0.12188956696777531,-1.0040411085227259,17.4948004913332,0.4174995422363299,-0.029392037873902765,-0.08525009155273189,-0.421188999532502,0.2506888164270382,-0.25321954554261694,0.08271936243715317,-0.27250003814697443,59.89012831637718,12.468795313272047,0.16796945398988508,6,-0.04500007629394709,-0.13874959945678889,-0.36187481880188166,-0.9825000762939471,1.225000381469723,3,0.14605878485873713,-1.9354703747000555,9.482500076293944,-1.660003662109375,9.510000228881836,-1.5965005036088984,9.7524995803833,0.14605878485873713 6023,2009-06-26,9.587499618530273,9.75749969482422,9.572500228881836,9.667499542236328,12068400.0,-0.012107192797474298,-2.363666314092037,-0.3404257046040165,40.591381034173374,42.927689804197584,0.07605194572222906,0.2343705440297068,-0.012458657861401434,-0.8601739114373501,16.82482356216926,0.1849994659423846,-0.1084307964677187,-0.19262537956237757,-0.5405873718589103,0.1553366127341551,-0.3666063757106439,-0.018644383414111232,-0.1549997329711914,34.065881090416724,-11.666428964153518,0.17398099614826654,6,0.07250022888183594,0.10375070571899414,-0.31624937057495117,-0.8224997520446777,0.9475002288818359,4,0.14889186770171792,-2.553192784530124,9.704999923706056,-1.9354703747000555,9.482500076293944,-1.660003662109375,9.510000228881836,0.14889186770171792 6024,2009-06-29,9.744999885559082,9.817500114440918,9.520000457763672,9.59000015258789,6135600.0,0.01642766866184786,-1.0169528236925733,-1.9374985098824595,44.40251741325995,43.10694534847786,-0.09452394394938324,0.061723456401455934,-0.17483323737834766,-0.9851739331027094,15.674647284935334,0.2974996566772461,-0.11502852023804166,-0.023500108718872426,-0.35900991289952877,0.3120096954617839,-0.1912550108092006,0.14425479337145575,-0.30340000152587976,68.68133019773549,24.077708612878908,0.16775490209032812,6,-0.08500003814697266,0.07500028610229492,-0.41249966621398926,-0.8675000667572021,0.8950004577636719,0,0.13314516900097506,-2.363666314092037,9.587499618530273,-2.553192784530124,9.704999923706056,-1.9354703747000555,9.482500076293944,0.13314516900097506 6025,2009-06-30,9.649999618530273,9.80500030517578,9.572500228881836,9.72249984741211,7701600.0,-0.009748616536115917,-1.0439656256549834,-0.4677442179549496,43.74224179414626,42.45037999105589,0.023744998353752322,0.1294968075508116,-0.08139837198319455,-0.8673963438585623,14.162333108823027,0.23250007629394354,-0.14123244952229186,-0.0970003604888916,-0.4022035046499237,0.2082027836721405,-0.24960193256940677,0.05560121159162357,-0.1994817359924319,47.80214712996382,4.843650807651642,0.15260157208051572,6,0.010000228881835938,0.17000055313110352,-0.2787494659423828,-0.6462497711181641,1.342500686645506,1,0.1502591523584218,-1.0169528236925733,9.744999885559082,-2.363666314092037,9.587499618530273,-2.553192784530124,9.704999923706056,0.1502591523584218 6026,2009-07-01,9.6274995803833,9.74250030517578,9.53499984741211,9.74250030517578,6705600.0,-0.0023316102628405666,2.608680869413865,1.586211886032966,47.76724047151521,42.36145828703518,0.02408714717927829,0.12596723904041873,-0.06946168577916723,-0.8298025759080243,12.502796952605708,0.2075004577636701,-0.14729348985188828,-0.09887537956237757,-0.3750831897058937,0.17733243058113857,-0.23697928463413653,0.039228525509381384,-0.16824205931091285,37.72442779478303,-7.364081865659635,0.13810390507175815,7,0.032500267028808594,0.19250059127807617,-0.23124933242797852,-0.5712497234344482,1.7450008392333984,2,0.15138930369142067,-1.0439656256549834,9.649999618530273,-1.0169528236925733,9.744999885559082,-2.363666314092037,9.587499618530273,0.15138930369142067 6027,2009-07-02,9.47249984741211,9.6274995803833,9.432499885559082,9.537500381469727,6940800.0,-0.016099687325566214,-1.6896424719160243,0.5652184729697318,39.62263277925961,42.21925436685171,0.15370743999566017,0.27041610206736166,0.07142447044709677,-0.6592995725559252,11.982452486278639,0.19499969482421875,-0.1329541319057057,-0.23837509155273473,-0.535334629106945,0.0585844460014755,-0.38685486032984073,-0.08989532277562873,0.41499996185302734,10.38959430470991,-31.83190244120447,0.14847976877710536,7,0.1875,0.3475003242492676,-0.03999972343444824,-0.315000057220459,1.6475000381469727,3,0.16310373198011097,2.608680869413865,9.6274995803833,-1.0439656256549834,9.649999618530273,-1.0169528236925733,9.744999885559082,0.16310373198011097 6028,2009-07-06,9.654999732971193,9.677499771118164,9.3774995803833,9.4350004196167,8166000.0,0.019266285405002526,1.2641575977428456,-3.384577012236302,47.17222036989826,42.97374856747472,-0.033928052838970046,0.0773095145809819,-0.12029670750765753,-0.8218442144415992,11.095908466137711,0.3000001907348633,-0.1477740417691482,-0.04662518501281632,-0.338124414252448,0.24487404422681536,-0.19237479963263304,0.09912442960700041,0.2234000778198233,63.06813994720159,19.999712021166076,0.14574961461981606,7,-0.022500038146974433,0.13750028610229315,-0.22249960899353205,-0.4974999427795428,1.454999923706053,0,0.13205599248755462,-1.6896424719160243,9.47249984741211,2.608680869413865,9.6274995803833,-1.0439656256549834,9.649999618530273,0.13205599248755462 6029,2009-07-07,9.720000267028807,9.7524995803833,9.614999771118164,9.6899995803833,12006400.0,0.006732318576420093,1.8947537494729656,0.1363671830973613,55.74469121239739,45.15768870485827,-0.1162481558184183,-0.005081559772817101,-0.1903265728770016,-0.8652311559501324,10.161162255319523,0.13749980926513672,-0.15617594412981006,0.029250335693356888,-0.24062345372408522,0.299124125110799,-0.10568655901536417,0.16418723040207794,0.1383635345459009,80.11698385114221,31.271600162690127,0.13493689470872128,7,-0.08750057220458807,0.07249975204467951,-0.3150000572204572,-0.5575003623962385,1.5524997711181658,1,0.08384769115160018,1.2641575977428456,9.654999732971193,-1.6896424719160243,9.47249984741211,2.608680869413865,9.6274995803833,0.08384769115160018 6030,2009-07-08,10.137499809265137,10.18000030517578,9.732500076293944,9.7524995803833,16491600.0,0.04295262662209276,-1.1058872104190614,12.833047237587383,59.2156880344629,47.1766805700095,-0.4865412157771445,-0.43130535933440406,-0.6038362444770655,-1.2605855906529104,9.42263392211029,0.46000003814697266,-0.1324561209421269,0.43824987411499094,0.12452812514264089,0.751971623087341,0.28138899962881503,0.5951107486011669,-0.7600002288818359,94.70399283170329,45.42237661862381,0.15686087448617506,7,-0.3587498664855957,-0.3449997901916504,-0.7062499523162842,-0.916249752044676,1.1649999618530273,2,0.049568487646072024,1.8947537494729656,9.720000267028807,1.2641575977428456,9.654999732971193,-1.6896424719160243,9.47249984741211,0.049568487646072024 6031,2009-07-09,10.289999961853027,10.462499618530273,10.1899995803833,10.332500457763672,16564800.0,0.015043171931654609,-1.2474113284122683,-0.11039083284204686,63.69268381689069,49.10569965844485,-0.5726745425153439,-0.5831868037966856,-0.7553278747094954,-1.3856775785453692,9.463184942565244,0.3249998092651367,-0.10883723274731594,0.5713750362396244,0.1693620793919468,0.973387993087302,0.3703685578157856,0.7723815146634632,-0.8964503669738768,84.1014146900998,35.66990591147401,0.2010064784238392,7,-0.37000036239624023,-0.37000036239624023,-0.7837495803833008,-0.9949998855590803,0.8100004196166992,3,0.06827019882673024,-1.1058872104190614,10.137499809265137,1.8947537494729656,9.720000267028807,1.2641575977428456,9.654999732971193,0.06827019882673024 6032,2009-07-10,10.210000038146973,10.332500457763672,10.102499961853027,10.24250030517578,11720800.0,-0.0077745310012273805,1.1647047207873513,0.7647032424547995,63.45679454225032,51.64630115934229,-0.46210201885187985,-0.48887224143605934,-0.660237633719035,-1.2768597117330032,9.359029255773779,0.23000049591064453,-0.05321320985095923,0.46637511253356934,0.008337284738741957,0.9244129403283967,0.23735619863615476,0.6953940264309839,-0.7736924423217779,76.72815009163185,27.317943992053095,0.229018913897414,7,-0.29000043869018555,-0.29000043869018555,-0.6412496566772461,-0.9025001525878906,0.7775001525878906,4,0.11385899873911365,-1.2474113284122683,10.289999961853027,-1.1058872104190614,10.137499809265137,1.8947537494729656,9.720000267028807,0.11385899873911365 6033,2009-07-13,10.399999618530273,10.420000076293944,10.0600004196167,10.1875,10387600.0,0.018609165492009527,1.851476398026963,-6.538396079697532,65.21739520226635,53.959065358120775,-0.586393626611839,-0.6705233176743182,-0.8382695670378268,-1.4360850974999941,10.058615252480655,0.3599996566772443,-8.078665063138146e-05,0.6292497158050541,0.08641340328095382,1.1720860283291543,0.35783155954300305,0.9006678720671051,-0.9226443417968753,92.62536740379984,44.22225876254027,0.27141815626205057,7,-0.48000001907348633,-0.48000001907348633,-0.7499992847442627,-1.049999713897705,0.49000072479248047,0,0.0692307974459867,1.1647047207873513,10.210000038146973,-1.2474113284122683,10.289999961853027,-1.1058872104190614,10.137499809265137,0.0692307974459867 6034,2009-07-14,10.460000038146973,10.482500076293944,10.267499923706056,10.329999923706056,9725200.0,0.0057692713286059405,1.4571419229323095,0.611766342641203,74.42158078452303,57.36788080149597,-0.5970963819939605,-0.7123067718855118,-0.885761381123892,-1.465647944080679,10.871074502568828,0.21500015258788707,0.03211982000014579,0.6545001506805423,0.03032575562055051,1.2786745457405342,0.34241295315054643,0.9665873482105383,-0.9432389877416991,96.99999491373723,41.963427194164964,0.3120871975299958,7,-0.5300002098083496,-0.5300002098083496,-0.8099997043609619,-1.1100001335144043,0.6999998092651367,1,0.06214145469978627,1.851476398026963,10.399999618530273,1.1647047207873513,10.210000038146973,-1.2474113284122683,10.289999961853027,0.06214145469978627 6035,2009-07-15,10.78499984741211,10.787500381469727,10.404999732971193,10.5,12586000.0,0.031070727349893135,1.6379271789744951,2.192304588636644,79.04123955104802,60.84276958811073,-0.831618729888632,-0.988142454899954,-1.1999403819471617,-1.7595281974129957,11.809007894991044,0.3825006484985334,0.09939549942846959,0.9161249637603763,0.16966407213372747,1.6625858553870252,0.5428945179470528,1.2893554095736999,-1.210294455453516,99.65628396031143,37.520694036948214,0.37323044581332415,7,-0.7024998664855957,-0.7024998664855957,-1.1349995136260986,-1.434999942779541,0.8150005340576172,2,0.04520168730941987,1.4571419229323095,10.460000038146973,1.851476398026963,10.399999618530273,1.1647047207873513,10.210000038146973,0.04520168730941987 6036,2009-07-16,10.904999732971193,10.927499771118164,10.68000030517578,10.727499961853027,7733600.0,0.011126554219458518,1.2247158262897275,0.6228065478979061,78.0373742230786,65.1110741929795,-0.8396459577591546,-1.075050977286688,-1.3042781438729207,-1.8428840779029105,12.888125204108889,0.2474994659423846,0.1562040260786084,0.980124855041506,0.10346636155631828,1.8567833485266938,0.5417956082989122,1.4184541017841,-1.23327074185171,97.40633372139958,33.541443188175336,0.43832924674259427,7,-0.7525000572204608,-0.7525000572204608,-1.2549993991851824,-1.4337496757507324,0.7950000762939418,3,0.03645117357913663,1.6379271789744951,10.78499984741211,1.4571419229323095,10.460000038146973,1.851476398026963,10.399999618530273,0.03645117357913663 6037,2009-07-17,10.854999542236328,10.932499885559082,10.772500038146973,10.932499885559082,7706400.0,-0.004585070330968444,3.129010028917738,-0.43662221553604186,80.5790056387569,68.82293922285268,-0.6402432804474163,-0.9876766343067711,-1.236617272389914,-1.759431877861788,13.93587645957483,0.15999984741210938,0.22741887095320124,0.8742496967315674,-0.09018091468949407,1.8386803081526288,0.39203439102103665,1.3564650024420981,-1.0576934731169771,91.11743372369332,22.513103422089046,0.4822153057105311,7,-0.5812497138977051,-0.6999998092651367,-1.191249132156372,-1.3837494850158674,0.6400003433227539,4,0.0225703223920104,1.2247158262897275,10.904999732971193,1.6379271789744951,10.78499984741211,1.4571419229323095,10.460000038146973,0.0225703223920104 6038,2009-07-20,10.927499771118164,10.949999809265137,10.672499656677246,10.822500228881836,9979600.0,0.006678971159762792,2.700011444120901,-1.3548268012059312,79.74842193906557,71.4900204147047,-0.5735744445670985,-1.0126637597270847,-1.2796117250473706,-1.796960466655385,14.857816324275325,0.2775001525878906,0.29933138644022783,0.8836249351501468,-0.15611618286880358,1.9233660531690973,0.36375437614067074,1.403495494159623,-0.9939704440260453,96.70329056120772,26.947558816891473,0.5198705590094753,7,-0.586249828338623,-0.7637500762939453,-1.2568743228912354,-1.4562497138977033,0.7975006103515625,0,0.005490772900794916,3.129010028917738,10.854999542236328,1.2247158262897275,10.904999732971193,1.6379271789744951,10.78499984741211,0.005490772900794916 6039,2009-07-21,10.854999542236328,10.942500114440918,10.672499656677246,10.864999771118164,9412400.0,-0.0066346584672055675,2.272714662227771,-0.09524069028156222,80.6615732858615,73.87289655374899,-0.3611188109002601,-0.899447139640607,-1.1759861569729217,-1.6848049151053317,16.64593932020412,0.2700004577636719,0.4095005843696864,0.7559997081756595,-0.3343687477171784,1.8463681640684975,0.21081548022923968,1.3011839361220794,-0.7791643476399877,82.56876078351766,9.621469432054141,0.5451842279464194,7,-0.34999942779541016,-0.6912498474121094,-1.2031242847442627,-1.3837494850158674,0.7125005722045898,1,0.003224394524406815,2.700011444120901,10.927499771118164,3.129010028917738,10.854999542236328,1.2247158262897275,10.904999732971193,0.003224394524406815 6040,2009-07-22,10.977499961853027,11.1225004196167,10.762499809265137,10.762499809265137,7606000.0,0.0112851611960052,-2.3488405102819327,-21.499523173755485,82.68765211447777,75.98344858681423,-0.39329359917293694,-0.9553504350481283,-1.2633617459565318,-1.7682116403423098,18.673854221597967,0.3600006103515625,0.5025661817135116,0.8051251411437992,-0.3154438094528391,1.9256940917404375,0.24484066584548003,1.3654096164421183,-0.7792817212030556,67.77773068282966,-9.22741653730111,0.5602844752983192,7,-0.3862495422363281,-0.7274999618530273,-1.3299999237060547,-1.5062499046325666,0.6899995803833008,2,0.016624904230769566,2.272714662227771,10.854999542236328,2.700011444120901,10.927499771118164,3.129010028917738,10.854999542236328,0.016624904230769566 6041,2009-07-23,11.0,11.175000190734863,10.864999771118164,10.9375,9732000.0,0.002049650487375043,-1.9879492600422832,0.29069746810737923,89.52133219237902,78.87950832571741,-0.34027200072196884,-0.9047195235355368,-1.246849885325524,-1.7495334584010092,20.814755707146144,0.3100004196166992,0.5818889416955475,0.751750183105468,-0.3776046532537265,1.8811050194646626,0.18707276492587077,1.3164276012850653,-0.6538966107153517,65.17412840902621,-19.420624361005906,0.5646774181795976,7,-0.38249969482421875,-0.723750114440918,-1.3787496089935303,-1.5287499427795392,0.7849998474121094,3,0.054545489224520516,-2.3488405102819327,10.977499961853027,2.272714662227771,10.854999542236328,2.700011444120901,10.927499771118164,0.054545489224520516 6042,2009-07-24,11.1225004196167,11.145000457763672,10.854999542236328,10.925000190734863,6245600.0,0.011136401783336192,1.3917571181374861,3.160003662109375,89.1855703706721,81.54263889998471,-0.3572955342139288,-0.9650584300758229,-1.3236778917408252,-1.8290067592451607,22.47583894177092,0.29000091552734375,0.6316834731778549,0.8033755779266354,-0.3598395157777379,1.9665906716310086,0.22176803107444876,1.384983124778822,-0.6271956060710124,89.55229545842744,2.142263120808778,0.5816075468521866,7,-0.40125036239624023,-0.8462505340576172,-1.5012500286102295,-1.6512503623962385,0.5374994277954102,4,0.05192172334108469,-1.9879492600422832,11.0,-2.3488405102819327,10.977499961853027,2.272714662227771,10.854999542236328,0.05192172334108469 6043,2009-07-27,11.015000343322754,11.119999885559082,10.852499961853027,11.0649995803833,4896000.0,-0.009665099774179176,2.3437522351763107,-0.25316040059103595,83.81199627096086,82.5860183984778,-0.17140885456010935,-0.7853979489369607,-1.1700875418482681,-1.6842164338147452,24.22145392111329,0.2700004577636719,0.6606336002588069,0.6245004653930657,-0.5247930258850548,1.7737939566711862,0.049853719754004544,1.1991472110321268,-0.3973503618830154,68.15926818621776,-19.339948111682617,0.5746467456390606,7,-0.22500038146972656,-0.7387504577636719,-1.3937499523162842,-1.5437502861022931,0.28999996185302557,0,0.04357689761919081,1.3917571181374861,11.1225004196167,-1.9879492600422832,11.0,-2.3488405102819327,10.977499961853027,0.04357689761919081 6044,2009-07-28,11.042499542236328,11.1225004196167,10.899999618530273,10.952500343322754,8756800.0,0.002496522746841645,-1.2820519090540072,-1.8000114442664226,79.67211125904342,82.65611525492174,-0.12023511739989878,-0.7491152301677353,-1.1499042558819852,-1.6738070615464817,25.83753721186145,0.22250080108642578,0.7020995930719636,0.587124681472778,-0.555210582923829,1.729459945869385,0.0159570492744745,1.1582923136710814,-0.32452652312346686,67.87866037203668,-17.936342390113353,0.5711676321983035,7,-0.11874961853027344,-0.7662496566772461,-1.4112491607666016,-1.5712494850158674,0.26000022888183594,1,0.06180673466391462,2.3437522351763107,11.015000343322754,1.3917571181374861,11.1225004196167,-1.9879492600422832,11.0,0.06180673466391462 6045,2009-07-29,11.100000381469727,11.1850004196167,10.982500076293944,10.987500190734863,5787600.0,0.005207230393215134,-2.3061167293364115,1.2500132455945152,78.32166806160856,82.68770345920285,-0.14343819484889408,-0.7298348403100725,-1.1658084603443335,-1.689207259137767,27.595745955714225,0.20250034332275568,0.7298240584263951,0.5721254825592048,-0.5386072758500617,1.6828582409684714,0.016759103354571536,1.127491861763838,-0.29976247146490564,74.43611394743182,-11.116641998676542,0.5553663792046335,7,-0.1712503433227539,-0.8187503814697266,-1.484375,-1.6287503242492658,0.5249996185302734,2,0.042117091613044666,-1.2820519090540072,11.042499542236328,2.3437522351763107,11.015000343322754,1.3917571181374861,11.1225004196167,0.042117091613044666 6046,2009-07-30,11.085000038146973,11.4375,11.072500228881836,11.192500114440918,5924800.0,-0.0013513822348867333,-4.509443196867623,-0.9555546136565931,82.0512426395995,82.85128534818536,-0.11199739057733815,-0.6324706907664837,-1.1130414443284682,-1.6312072310258188,29.83365085813694,0.36499977111816406,0.7382994917733754,0.4842501163482673,-0.5674354295309545,1.5359356622274891,-0.04159265659134448,1.010092889287879,-0.20780962621977572,39.74360019366923,-44.986968800981806,0.5258427729396112,7,-0.03000020980834961,-0.6775002479553223,-1.466249704360962,-1.613749980926512,0.6625003814697266,3,0.05254844403110437,-2.3061167293364115,11.100000381469727,-1.2820519090540072,11.042499542236328,2.3437522351763107,11.015000343322754,0.05254844403110437 6047,2009-07-31,11.017499923706056,11.220000267028807,11.00749969482422,11.100000381469727,5369200.0,-0.006089320181202229,-3.1463155935988834,0.7674455740671576,74.84906259930096,82.30691208821152,-0.021258018701511006,-0.46724415977083744,-1.0005268336429562,-1.528567144779574,32.54764968760552,0.2125005722045863,0.7008444511719354,0.33949999809265385,-0.582178435059264,1.2611784312445717,-0.12133921848330509,0.8003392146686128,-0.03499984741211293,28.205119845064917,-53.23305499231725,0.4608392165759593,7,0.03749990463256658,-0.6100001335144061,-1.4168748855590838,-1.5462498664855957,0.600000381469723,4,0.06966189507790643,-4.509443196867623,11.085000038146973,-2.3061167293364115,11.100000381469727,-1.2820519090540072,11.042499542236328,0.06966189507790643 6048,2009-08-03,10.93000030517578,10.9350004196167,10.640000343322754,10.800000190734863,8596800.0,-0.007941876027791617,3.2142764695063386,-1.5757502196328788,68.50392695613763,80.95606249601997,0.07446432096152122,-0.2944222791931832,-0.8914738450312889,-1.4082750924268215,34.97011923510865,0.37749958038330256,0.6578775893410924,0.18825035095214737,-0.6025888251067215,0.9790895270110163,-0.20716923707728618,0.5836699389815809,0.5074996948242205,36.3636472348214,-41.32539506504938,0.39541958802943444,8,0.10874986648559748,-0.5225005149841291,-1.316875219345091,-1.4587502479553187,0.9474992752075213,0,0.06678861133157032,-3.1463155935988834,11.017499923706056,-4.509443196867623,11.085000038146973,-2.3061167293364115,11.100000381469727,0.06678861133157032 6049,2009-08-04,10.53499984741211,10.960000038146973,10.49250030517578,10.90999984741211,13726800.0,-0.03613910766101458,-1.032611580117087,-2.884612845248178,40.671656131191256,76.28761849787702,0.4685749105698864,0.1736707106277997,-0.4812416365791563,-0.9873161792010503,36.948890508870385,0.4674997329711932,0.6031051536730132,-0.24750008583068883,-0.8859749674917605,0.39097479583038286,-0.5667375266612247,0.07173735499984701,0.8865501594543463,4.497307509102979,-67.5043369687249,0.31923744083053623,8,0.43000030517578125,-0.12750005722045898,-0.8593747615814209,-1.0637497901916486,1.2525005340576172,1,0.07308974550700342,3.2142764695063386,10.93000030517578,-3.1463155935988834,11.017499923706056,-4.509443196867623,11.085000038146973,0.07308974550700342 6050,2009-08-05,10.640000343322754,10.675000190734863,10.40999984741211,10.577500343322754,12279200.0,0.009966824625672555,3.000014395117176,-0.16666666666666666,40.00004318516498,70.78525305263103,0.34717458776680843,0.11409630310940422,-0.5745537023435006,-1.0652845099804171,37.327987520302585,0.2650003433227539,0.548156682507356,-0.16762461662292516,-0.7347956133560345,0.3995463801101842,-0.45121011498947894,0.11596088174362862,0.7443876754760748,22.384473163469497,-44.486762108666426,0.2835854983665544,8,0.2837495803833008,-0.23250055313110352,-0.9000003337860107,-1.1687502861022931,0.997499465942381,2,0.06226498180624307,-1.032611580117087,10.53499984741211,3.2142764695063386,10.93000030517578,-3.1463155935988834,11.017499923706056,0.06226498180624307 6051,2009-08-06,10.99250030517578,11.19499969482422,10.712499618530273,10.975000381469727,12353600.0,0.0331296945938766,1.2840310413478229,0.2799987792968466,54.22428745546591,66.90066606205257,-0.007265082966753766,-0.19296924671029636,-0.9059506824049972,-1.385314511612874,37.45541688812609,0.5549993515014666,0.5039496097490126,0.1497503280639627,-0.3672372785873339,0.6667379347152593,-0.10874347526168648,0.4082441313896119,0.3334244233398458,71.9135995064443,7.774356584780378,0.2584938033256485,8,-0.06875038146972479,-0.5850005149841291,-1.2525002956390363,-1.5212502479553187,0.8874998092651385,3,0.05753920193446893,3.000014395117176,10.640000343322754,-1.032611580117087,10.53499984741211,3.2142764695063386,10.93000030517578,0.05753920193446893 6052,2009-08-07,11.3725004196167,11.487500190734865,11.045000076293944,11.199999809265137,9529200.0,0.034569033785880166,1.1987574990759415,9.857220708447867,61.49871093944446,64.42141213632851,-0.3889785980583742,-0.507428407960111,-1.261689566233546,-1.7348559772060295,38.2252805882627,0.4949998855590856,0.4497019654546932,0.47162542343139613,-0.005703674124806213,0.9489545209875985,0.23296087465329585,0.7102899722094964,-0.9625005722045898,89.32717081430027,28.096416457345313,0.23866454877810114,8,-0.4237504005432129,-0.9400005340576172,-1.632500410079956,-1.9012503623962385,0.4874992370605451,4,0.03297427884488391,1.2840310413478229,10.99250030517578,3.000014395117176,10.640000343322754,-1.032611580117087,10.53499984741211,0.03297427884488391 6053,2009-08-10,11.119999885559082,11.375,11.03499984741211,11.375,5700800.0,-0.02220272804932788,1.6666666666666667,-1.4782563025210085,56.2647757335054,61.82059707793541,-0.1341219084056906,-0.20893369542087825,-0.9871198912411998,-1.4559698531838308,38.789934895330134,0.3400001525878906,0.37476295286287176,0.1831248760223385,-0.24076044213304826,0.6070101941777253,-0.02881778305535576,0.3950675351000328,-0.6884500312805173,65.89325400653709,7.057513277056934,0.21194265907769366,8,-0.1712498664855957,-0.6875,-1.3799998760223389,-1.6487498283386213,0.8775005340576172,0,0.044739246828839674,1.1987574990759415,11.3725004196167,1.2840310413478229,10.99250030517578,3.000014395117176,10.640000343322754,0.044739246828839674 6054,2009-08-11,11.109999656677246,11.217499732971193,11.024999618530273,11.119999885559082,5581600.0,-0.0008993011676935447,-1.1388865341415024,0.039216566250416064,53.308352890975044,59.041339836753906,-0.1268829595929155,-0.1557243821478771,-0.960756317285675,-1.4183763666647131,39.206731923690306,0.19250011444091975,0.2907881897086657,0.1406246662139896,-0.22497838395945102,0.5062277163874302,-0.042176858872730705,0.32342619130070993,-0.6573307956695551,64.96515881438174,6.960595097125754,0.1828015250867203,8,-0.16124963760375977,-0.5587496757507324,-1.3974997997283936,-1.6387495994567853,0.7350006103515607,1,0.06908190345845577,1.6666666666666667,11.119999885559082,1.1987574990759415,11.3725004196167,1.2840310413478229,10.99250030517578,0.06908190345845577 6055,2009-08-12,11.272500038146973,11.3725004196167,11.109999656677246,11.154999732971193,5476400.0,0.014626497433963603,-1.530122253883629,-11.749761586877565,56.35938585679458,56.1866890831089,-0.29317108711434514,-0.2949522135953373,-1.1079720940063886,-1.552377776788596,39.047889058192254,0.2625007629394531,0.2264582514092517,0.2787500381469723,-0.09986776199242264,0.6573678382863672,0.08944113807727483,0.4680589382166698,-0.7991345505447374,72.25806531002989,14.5341426857157,0.1893089000696972,8,-0.32375001907348633,-0.6624999046325684,-1.5600001811981201,-1.826249599456787,0.5749998092651367,2,0.04568643526990068,-1.1388865341415024,11.109999656677246,1.6666666666666667,11.119999885559082,1.1987574990759415,11.3725004196167,0.04568643526990068 6056,2009-08-13,11.302499771118164,11.359999656677244,11.100000381469727,11.232500076293944,5990400.0,0.0026613202811860415,1.8108110894600988,0.595740536328834,54.390223592203704,53.91348474898699,-0.3230456497943006,-0.3095143014609434,-1.12073397165687,-1.5589234348173076,38.58153644822575,0.25999927520751775,0.18325861209371475,0.2888747692108158,-0.11124858821993122,0.6889981266415628,0.08881309049544228,0.4889364479261893,-0.8088515894532762,59.999958760080354,6.041777526149538,0.2000616787153738,8,-0.35374975204467773,-0.5287494659423828,-1.5168747901916504,-1.8562493324279785,0.6750001907348633,3,0.0296394642717015,-1.530122253883629,11.272500038146973,-1.1388865341415024,11.109999656677246,1.6666666666666667,11.119999885559082,0.0296394642717015 6057,2009-08-14,11.100000381469727,11.342499732971193,11.039999961853027,11.21500015258789,4939600.0,-0.017916336540514166,-1.5744594506850356,-1.6428610354223017,51.981351566803625,52.077643039060995,-0.12025944143006129,-0.09245939432760153,-0.8946931252080006,-1.332871510702958,37.980260013117714,0.30249977111816584,0.13493836417774574,0.07412533760070872,-0.32051406601127397,0.4687647412126914,-0.12319436420528262,0.27144503940670006,-0.5864751596234399,21.42876605577081,-29.46352163516762,0.1973197018059911,8,-0.15125036239624023,-0.3262500762939453,-1.1800007820129395,-1.5262503623962402,0.8999996185302734,4,0.07027024379866864,1.8108110894600988,11.302499771118164,-1.530122253883629,11.272500038146973,-1.1388865341415024,11.109999656677246,0.07027024379866864 6058,2009-08-17,10.987500190734863,11.050000190734863,10.845000267028807,10.97249984741211,6658800.0,-0.010135151970145029,1.9285631569267494,-0.1304380276317317,48.76683201280232,52.97710702590666,0.0014023276220971326,0.026104758731372968,-0.7613270426498779,-1.1965552621298805,37.562627918189136,0.25500011444091975,0.07839588815003218,-0.041374874114989524,-0.43377133373790855,0.3510215855079295,-0.23757310392644904,0.15482335569647,-0.454495469510805,27.014195731879536,-20.831809713849697,0.1961982298114591,8,-0.03875017166137695,-0.21374988555908203,-1.0675005912780762,-1.413750171661377,0.8024997711181641,0,0.07940836867316836,-1.5744594506850356,11.100000381469727,1.8108110894600988,11.302499771118164,-1.530122253883629,11.272500038146973,0.07940836867316836 6059,2009-08-18,10.890000343322754,11.104999542236328,10.779999732971193,11.077500343322754,6427600.0,-0.00887370609507021,1.68042850738167,-12.49971390425329,45.374451375033665,53.57426349144763,0.1727178089004351,0.13318994295544861,-0.6468072430597136,-1.0828295798633043,37.025959398462504,0.32499980926513494,0.0380295912186277,-0.1406247615814209,-0.5300571151026432,0.2488075919398014,-0.33534093834203205,0.05409141517919025,-0.3379057127084799,18.56548234135199,-24.846446474000278,0.1947161767606109,8,0.20999956130981445,-0.012500286102293146,-0.9700007438659668,-1.3162503242492676,0.9149999618530256,1,0.10169881004393289,1.9285631569267494,10.987500190734863,-1.5744594506850356,11.100000381469727,1.8108110894600988,11.302499771118164,0.10169881004393289 6060,2009-08-19,11.15999984741211,11.1899995803833,10.817500114440918,10.845000267028807,7540400.0,0.02479334210993911,-1.0135112494941658,-1.6799977620442803,51.48514440136649,53.26991426321436,-0.0176151353060785,-0.129052698053977,-0.8972655916242935,-1.3347886497025527,36.131685645252645,0.3724994659423828,0.018859367217265444,0.12024974822998047,-0.27247987166175314,0.5129793681217141,-0.07611506171588545,0.3166145581758464,-0.5891971055954244,65.51726972872905,20.747341324812098,0.1963648099458668,8,-0.026249885559080255,-0.21374988555908025,-1.2300000190734863,-1.576249599456787,0.5974998474121112,2,0.06137996675470769,1.68042850738167,10.890000343322754,1.9285631569267494,10.987500190734863,-1.5744594506850356,11.100000381469727,0.06137996675470769 6061,2009-08-20,11.600000381469727,11.63249969482422,11.350000381469727,11.422499656677244,13064400.0,0.03942657169118591,1.329897474820945,0.5634951150617189,60.05177322471814,53.10914340602254,-0.40496594667039965,-0.5499965647154177,-1.3101137778695495,-1.7528893222801685,35.43676273171006,0.47249984741211115,0.08828026250152377,0.5302502632141106,0.06528305018855107,0.9952174762396702,0.29776665670133085,0.7627338697268904,-1.0108636906746788,96.18776365879805,47.2850368464038,0.2324836065127797,8,-0.3937506675720197,-0.5787506103515625,-1.517500400543213,-1.8637499809265137,0.44249916076660156,3,0.021336160155455586,-1.0135112494941658,11.15999984741211,1.68042850738167,10.890000343322754,1.9285631569267494,10.987500190734863,0.021336160155455586 6062,2009-08-21,11.699999809265135,11.762499809265135,11.470000267028807,11.470000267028807,8876000.0,0.008620640043697891,-1.5434793425439106,1.2957667778834296,63.23022838691115,53.8830825897343,-0.5069336273844964,-0.6371814915324219,-1.3750332296712724,-1.8281093339210166,34.85051741081316,0.2924995422363281,0.1608449100105318,0.6013747215270975,0.05757121209836491,1.14517823095583,0.3294729668127321,0.8732764762414629,-1.0691285983089198,93.63867733875865,41.36736585641801,0.2719017547143659,8,-0.4287500381469709,-0.6137499809265119,-1.5475001335144025,-1.8937497138977033,0.3225002288818377,4,0.023717962146302174,1.329897474820945,11.600000381469727,-1.0135112494941658,11.15999984741211,1.68042850738167,10.890000343322754,0.023717962146302174 6063,2009-08-24,11.494999885559082,11.760000228881836,11.484999656677244,11.729999542236328,5030400.0,-0.01752136128615278,-1.1568662650016481,-1.0217396712719553,67.64705779230731,55.47627202321566,-0.2717202042993403,-0.41569005118407887,-1.1413672684752676,-1.600867198824874,34.247590624960885,0.2750005722045916,0.18254331660717327,0.3723748207092292,-0.19762621798974322,0.9423758594082017,0.087374301359743,0.6573753400587155,-0.7962309587043315,72.77354677517368,13.861852720776653,0.28500051934948617,8,-0.22375011444091797,-0.408750057220459,-1.2806251049041748,-1.6862497329711914,0.44750022888183594,0,0.04393215480370194,-1.5434793425439106,11.699999809265135,1.329897474820945,11.600000381469727,-1.0135112494941658,11.15999984741211,0.04393215480370194 6064,2009-08-25,11.725000381469727,11.827500343322756,11.505000114440918,11.5625,6482800.0,0.02000874277515985,-1.324324695855398,-0.6914919952113304,69.06854018119478,56.88840028148235,-0.4529401167166007,-0.6239266827476566,-1.336456070350664,-1.809936326001889,33.65326549284578,0.33250045776367365,0.1635329836383672,0.5682502746582028,-0.060269486364493474,1.196770035680899,0.25399039414685376,0.8825101551695518,-0.9624076016703533,89.85149122525388,25.23212421406788,0.31425988051134834,8,-0.42125034332275213,-0.6062502861022949,-1.4725005626678467,-1.9075002670288086,-0.0775003433227539,1,0.005543674052755465,-1.1568662650016481,11.494999885559082,-1.5434793425439106,11.699999809265135,1.329897474820945,11.600000381469727,0.005543674052755465 6065,2009-08-26,11.567500114440918,11.822500228881836,11.550000190734865,11.710000038146973,6447200.0,-0.013432858158173078,-2.0704269242755164,-0.8769205488456167,60.849050662407684,57.60604773372723,-0.2784784315747153,-0.45282320444794877,-1.1371755736477098,-1.6320084609057055,32.869838145695056,0.2725000381469709,0.17149893000880212,0.3873750209808353,-0.26651913026447005,1.0412691722261407,0.060427945358181745,0.7143220966034889,-0.7197147295596746,45.54968593654803,-17.39737546808969,0.3269470756226531,8,-0.26375007629394354,-0.44875001907348633,-1.2331252098083496,-1.75,-0.06500053405761719,2,0.02053167826973823,-1.324324695855398,11.725000381469727,-1.1568662650016481,11.494999885559082,-1.5434793425439106,11.699999809265135,0.02053167826973823 6066,2009-08-27,11.667499542236328,11.6875,11.4375,11.574999809265135,5329200.0,0.008644860756955586,2.7735664365863664,-0.6491212806681872,56.22361048237011,58.07740983545685,-0.35901170377167446,-0.5343416777998655,-1.2019949932869487,-1.7135457415020596,31.28646104915941,0.25,0.19332418230199266,0.4582494735717777,-0.22885171540057314,1.1453506625441285,0.11469887908560139,0.801800068057954,-0.7413369606797637,58.97418968320897,-0.6096942274508663,0.34355059448617575,8,-0.3637495040893537,-0.5487494468688965,-1.2468743324279785,-1.763749122619629,-0.02249908447265625,3,0.0077137481139033515,-2.0704269242755164,11.567500114440918,-1.324324695855398,11.725000381469727,-1.1568662650016481,11.494999885559082,0.0077137481139033515 6067,2009-08-28,11.78499984741211,11.81999969482422,11.6225004196167,11.765000343322756,7165600.0,0.010070735786226637,3.3889118479192484,0.21621147917888647,64.87695892628632,59.86742393695507,-0.4125058035540352,-0.6233543537749853,-1.2806933007515404,-1.8072024857938107,30.137703317622886,0.1974992752075213,0.19950299209645372,0.5373747825622566,-0.1892294449677241,1.2639790100922372,0.17407266879726535,0.9006768963272478,-0.7867302449142493,89.10244653926527,29.064305745746147,0.36330211376499055,8,-0.48124980926513494,-0.6662497520446777,-1.3381247520446777,-1.8549995422363281,0.3299999237060547,4,0.021849783466969086,2.7735664365863664,11.667499542236328,-2.0704269242755164,11.567500114440918,-1.324324695855398,11.725000381469727,0.021849783466969086 6068,2009-08-31,11.65999984741211,11.800000190734865,11.5625,11.800000190734865,6684400.0,-0.010606703573903697,2.392851547332723,-7.0001907395934815,61.702134567131196,61.68161095829923,-0.2034776137366343,-0.46468515525583953,-1.1152065441659396,-1.664272562274423,30.820884662719507,0.23750019073486506,0.20769407495839687,0.37587480545044016,-0.3568637633099794,1.1086133742108597,0.009505521070231282,0.742244089830649,-0.5953917856482569,57.051192703174976,-2.2660708826029463,0.36636928438020966,8,-0.33749961853027344,-0.5412497520446777,-1.1612498760223389,-1.7299995422363281,0.41499996185302557,0,0.031089210589940075,3.3889118479192484,11.78499984741211,2.7735664365863664,11.667499542236328,-2.0704269242755164,11.567500114440918,0.031089210589940075 6069,2009-09-01,11.30500030517578,11.710000038146973,11.295000076293945,11.59000015258789,9764800.0,-0.030445930264323295,-1.7213085023888737,2.035708203622578,50.63914031604611,61.58761050437475,0.24203272795789843,-0.051691598158029706,-0.725831427623632,-1.3004505136923843,31.78218356184937,0.41499996185302734,0.2304274108912221,-0.017624759674074397,-0.6599732111789027,0.6247236918307539,-0.3387989854264877,0.3035494660783389,-0.1793608608872148,1.8957774386933377,-53.48015905765703,0.3211742257524138,9,0.25624990463257014,-0.18625020980834783,-0.7718753814697248,-1.3749999999999982,0.44250011444091975,1,0.05639095904962255,2.392851547332723,11.65999984741211,3.3889118479192484,11.78499984741211,2.7735664365863664,11.667499542236328,0.05639095904962255 6070,2009-09-02,11.302499771118164,11.34749984741211,11.167499542236328,11.260000228881836,6947600.0,-0.00022118832287609802,1.71699199631485,-0.14912128066817376,49.999999999999986,60.47074681273941,0.29823522735973285,0.0031479570261332412,-0.6804579508485737,-1.2864178670156008,32.967835635738254,0.18000030517578125,0.2737819128829422,-0.05325026512145925,-0.6100055311863049,0.5035050009433863,-0.33162789815388116,0.22512736791096266,0.5250005722045916,20.689685411782534,-32.692652048397136,0.27837763303242263,9,0.19500017166137695,-0.18374967575073242,-0.7024998664855957,-1.3524994850158691,-0.002499580383299005,2,0.030524244549016144,-1.7213085023888737,11.30500030517578,2.392851547332723,11.65999984741211,3.3889118479192484,11.78499984741211,0.030524244549016144 6071,2009-09-03,11.625,11.637499809265135,11.350000381469727,11.350000381469727,7959200.0,0.02853353111370427,-1.0909078298503814,6.470648954312899,59.96204123202406,60.10761490664084,-0.02273690426342334,-0.2841035249035997,-0.9545672612229907,-1.5954334950669598,33.05101315803244,0.3350000381469709,0.3477880934206521,0.23762497901916468,-0.30389926499296394,0.7791492230312933,-0.03313714298689874,0.5083871010252281,0.18930032730102653,70.1149962876133,12.166505279791913,0.2707621220060642,9,-0.12750005722045898,-0.5062499046325684,-1.0199999809265137,-1.669999599456787,-0.22749996185302734,3,-0.010537670504662255,1.71699199631485,11.302499771118164,-1.7213085023888737,11.30500030517578,2.392851547332723,11.65999984741211,-0.010537670504662255 6072,2009-09-04,11.7475004196167,11.854999542236328,11.484999656677244,11.682499885559082,5058400.0,0.010537670504662255,1.6428678474114569,0.23636590626929024,64.36673151891269,59.743134209596995,-0.15398381950732087,-0.3974467147419851,-1.0334285133671663,-1.7028017363041101,32.700710845915395,0.3699998855590838,0.3931734027304117,0.34137539863586497,-0.2234474811989422,0.9061982784706721,0.058963958718461384,0.6237868385532686,-0.5800008773803711,84.36376398259942,21.5727461693685,0.28241143991740336,9,-0.2362508773803711,-0.6150007247924805,-1.0162506103515625,-1.6237502098083496,-0.22749996185302734,4,-0.00872525713485961,-1.0909078298503814,11.625,1.71699199631485,11.302499771118164,-1.7213085023888737,11.30500030517578,-0.00872525713485961 6073,2009-09-08,11.61750030517578,11.832500457763672,11.522500038146973,11.800000190734865,6350000.0,-0.011066193640975497,1.505049648778721,-2.8076674785058793,63.58542978376618,59.13389972099382,-0.0053413283325518535,-0.24059976657781412,-0.8566121334750942,-1.5603075677055802,32.373417223552806,0.3100004196166992,0.3732491170543888,0.18650026321410884,-0.3690089466769759,0.7420094731051936,-0.09125434173143354,0.4642548681596512,-0.4362507629394514,65.45465642755656,-2.809534365495253,0.27775460494554216,9,-0.10625076293945135,-0.4850006103515607,-0.8862504959106428,-1.4487504959106428,-0.022500038146972656,1,0.04282327978254852,1.6428678474114569,11.7475004196167,-1.0909078298503814,11.625,1.71699199631485,11.302499771118164,0.04282327978254852 6074,2009-09-09,11.8774995803833,11.907500267028807,11.587499618530273,11.6225004196167,8146800.0,0.02237996715108226,1.0317467045310167,-1.3972565516159945,63.44891470631663,59.42277350365036,-0.2698067612403836,-0.46393805610951233,-1.0708861601422655,-1.805415629466106,32.132686275377026,0.3200006484985334,0.33945195303169484,0.40812454223632777,-0.15991411000934974,0.9761631944820053,0.1241052161134899,0.6921438683591656,-0.682775038146973,95.94585712684008,26.205051716300517,0.2840193261228386,9,-0.3399996757507324,-0.7187495231628418,-1.154374599456787,-1.6962494850158691,-0.5174999237060565,2,0.016628098156957316,1.505049648778721,11.61750030517578,1.6428678474114569,11.7475004196167,-1.0909078298503814,11.625,0.016628098156957316 6075,2009-09-10,11.787500381469727,11.914999961853027,11.664999961853027,11.8774995803833,5916800.0,-0.007577284958377617,2.030303730890385,-0.3529391965173943,54.04530890828839,59.18073999541906,-0.16239640548305978,-0.3513942417933613,-0.9322021445583442,-1.698661973213639,31.562047811661653,0.25,0.30638380719094727,0.2923753261566162,-0.28470539890380486,0.8694560512170373,0.0038349636264065623,0.5809156886868259,-0.5642648102416992,77.43368582737638,10.582264346269639,0.2885403625302103,9,-0.24625062942504883,-0.6250004768371582,-1.101250410079956,-1.481250286102295,-0.3575000762939471,3,-0.0033934218925590898,1.0317467045310167,11.8774995803833,1.505049648778721,11.61750030517578,1.6428678474114569,11.7475004196167,-0.0033934218925590898 6076,2009-09-11,11.637499809265135,11.857500076293945,11.587499618530273,11.75,4897200.0,-0.012725392776266387,-1.5411739362633121,1.250013245594535,48.6800424087937,57.38108260458655,-0.019108250645276215,-0.18446721702662572,-0.7335306455280541,-1.5369202173566254,30.883132581527473,0.2700004577636719,0.24310652188305681,0.1256247520446756,-0.4473472036474764,0.6985967077368276,-0.16086122580140128,0.4121107298907525,-0.3727583745996075,35.46512659463089,-26.841323336694934,0.28648597784607616,9,-0.09625005722045721,-0.32375001907348455,-0.9718749523162824,-1.2300000190734846,-0.01999950408935547,4,-0.029001041809819994,2.030303730890385,11.787500381469727,1.0317467045310167,11.8774995803833,1.505049648778721,11.61750030517578,-0.029001041809819994 6077,2009-09-14,11.880000114440918,11.890000343322756,11.5600004196167,11.574999809265135,4712000.0,0.020837835372742086,1.0307639940373374,-2.711109227313159,58.00416047736836,56.9701965946129,-0.2757093979073044,-0.38528972647548443,-0.9185417909062839,-1.766908461930047,30.48312835434222,0.32999992370605646,0.2276234593632065,0.32912507057189977,-0.2318637978049587,0.8901139389487582,0.048630636383471426,0.6096195047603281,-0.5762431681441402,91.08283969035344,28.856990345681375,0.280494434188429,9,-0.33875036239624023,-0.5325002670288086,-1.2143752574920654,-1.4725003242492676,-0.40999984741211115,0,-0.04061448414528501,-1.5411739362633121,11.637499809265135,2.030303730890385,11.787500381469727,1.0317467045310167,11.8774995803833,-0.04061448414528501 6078,2009-09-15,11.859999656677244,11.979999542236328,11.670000076293945,11.88249969482422,6021200.0,-0.001683540199579725,1.850573301471072,-0.07377054306227201,53.0751534242111,57.24086471774235,-0.2507215343094078,-0.3125994413542976,-0.8459826953849525,-1.7328683369474351,31.022273134009872,0.3099994659423828,0.22173331339072888,0.26549963951110733,-0.24439600715014365,0.7753952861723583,0.010551816180480955,0.5204474628417337,-0.5195681294470909,71.42853899060133,12.17264148240563,0.2549478233306258,9,-0.2862501144409162,-0.48000001907348455,-1.1693747043609601,-1.4274997711181623,-0.5124998092651349,1,-0.028667724178402576,1.0307639940373374,11.880000114440918,-1.5411739362633121,11.637499809265135,2.030303730890385,11.787500381469727,-0.028667724178402576 6079,2009-09-16,11.9975004196167,12.0,11.770000457763672,11.837499618530273,5725600.0,0.011593656569968136,1.7878738837673034,-7.111134658584051,59.88505928562592,58.33920463836745,-0.31252632420515525,-0.3824850976441816,-0.9303388865220583,-1.8535910316880226,31.8852903969811,0.22999954223632812,0.18673530968575314,0.3476253986358646,-0.07283329143831807,0.7680840887100473,0.13739605359877416,0.5578547436729551,-0.6059034511860517,99.43191300747985,36.85426131643537,0.21022934503709118,9,-0.32250022888183594,-0.6075005531311035,-1.306875467300415,-1.5650005340576172,-0.35750007629394354,2,-0.03354866751492491,1.850573301471072,11.859999656677244,1.0307639940373374,11.880000114440918,-1.5411739362633121,11.637499809265135,-0.03354866751492491 6080,2009-09-17,11.845000267028807,12.0600004196167,11.824999809265135,11.975000381469727,7720000.0,-0.01271099372820561,-1.7646963126686082,-0.812496647255529,53.9843002433954,57.675011195186485,-0.08379132239179832,-0.18554833084260558,-0.7388298185851312,-1.6829136152539057,32.61698607118505,0.23500061035156428,0.1634890789522121,0.16087522506713725,-0.1987637957073609,0.5205142458416354,-0.01894428532011183,0.34069473545438633,-0.3925629954412244,56.99996948242152,-5.784258425202864,0.17981951038724941,9,-0.07250022888183416,-0.4250001907348615,-1.0950002670288068,-1.4125003814697248,-0.31500053405761363,3,-0.040945597249295806,1.7878738837673034,11.9975004196167,1.850573301471072,11.859999656677244,1.0307639940373374,11.880000114440918,-0.040945597249295806 6081,2009-09-18,11.84749984741211,11.9350004196167,11.779999732971193,11.932499885559082,7096000.0,0.00021102408838769016,2.444417365136175,0.6538458716942287,51.479289139449904,56.24307315302396,-0.05745185225482885,-0.17766409430939945,-0.7064034468330274,-1.6694319238976796,32.27022011308892,0.15500068664550604,0.2008860414519127,0.15099983215332102,-0.21345148992247687,0.5154511542291189,-0.031225828884577922,0.33322549319121997,-0.3221549980610323,57.49988555908203,-1.8744947246512993,0.18222566103789864,9,-0.05624961853027344,-0.42749977111816406,-1.068124771118164,-1.4149999618530273,-0.36250019073486506,4,-0.03523946382050602,-1.7646963126686082,11.845000267028807,1.7878738837673034,11.9975004196167,1.850573301471072,11.859999656677244,-0.03523946382050602 6082,2009-09-21,11.977499961853027,11.994999885559082,11.72249984741211,11.75,6222400.0,0.010972788868135241,1.0761922754140767,-2.67646893828047,57.49704665142285,55.56658613831914,-0.16918739432314744,-0.30125409920976765,-0.7966678677483863,-1.7751078658835802,31.709570151487654,0.27250003814697266,0.2486242497526554,0.26712493896484446,-0.11840710461207848,0.6526569825417674,0.07435891717638299,0.45989096075330593,-0.38799644407007605,78.84605509298316,18.385591771368823,0.19276602178846144,9,-0.16749954223632812,-0.557499885559082,-1.1162497997283936,-1.5450000762939453,-0.7150001525878924,0,-0.030056327098627045,2.444417365136175,11.84749984741211,-1.7646963126686082,11.845000267028807,1.7878738837673034,11.9975004196167,-0.030056327098627045 6083,2009-09-22,12.0,12.125,11.920000076293945,11.994999885559082,5219600.0,0.0018785254200486268,-1.645164862886008,0.02197852870036177,69.46775942854387,56.23534666301105,-0.14720401808913053,-0.2993276459937615,-0.7844766875197191,-1.7757001899928646,31.241956789289965,0.2049999237060547,0.24376297065152208,0.2643749713897705,-0.12785508080840202,0.656605023587943,0.06825994529068424,0.4604899974888568,-0.35403685399699825,68.9441111521803,1.0311766416298127,0.19611502609908585,9,-0.1574997901916504,-0.5475001335144043,-1.1387498378753662,-1.567500114440918,-1.052499771118164,1,-0.0441666444142661,1.0761922754140767,11.977499961853027,2.444417365136175,11.84749984741211,-1.7646963126686082,11.845000267028807,-0.0441666444142661 6084,2009-09-23,11.789999961853027,12.067500114440918,11.789999961853027,12.067500114440918,4427200.0,-0.017500003178914425,1.0,-55.49876025176426,62.23337221418378,57.1451314747772,0.05484664103896186,-0.08875904482867547,-0.5434446808090527,-1.5449907678865245,30.365046103185268,0.2775001525878906,0.21040788768388197,0.05112495422363317,-0.34181095021635954,0.4440608586636259,-0.1453429979963623,0.24759290644362864,-0.07697165629044633,16.770208410338064,-54.75674029599275,0.19646795221999608,9,0.052500247955322266,-0.33750009536743164,-0.9287497997283936,-1.3575000762939453,-0.6400003433227539,2,-0.03753181644382042,-1.645164862886008,12.0,1.0761922754140767,11.977499961853027,2.444417365136175,11.84749984741211,-0.03753181644382042 6085,2009-09-24,11.80500030517578,11.880000114440918,11.734999656677244,11.802499771118164,2978800.0,0.0012722937549860536,-1.1090858648910797,-0.009010928586150723,55.341250993291936,57.88526576194368,0.047594819279984435,-0.08965060420133142,-0.5370762565082696,-1.5418184204727101,29.339883785116456,0.14500045776367365,0.18900585155564897,0.05425028800964249,-0.3311616864229485,0.4396622624422335,-0.13845569920665213,0.2469562752259371,0.3199996948242205,20.49700036962226,-49.09317841000281,0.19270598721629528,9,0.037499904632570136,-0.3337502479553205,-0.8162503242492658,-1.3725004196166974,-0.8025007247924787,3,-0.013977124742697522,1.0,11.789999961853027,-1.645164862886008,12.0,1.0761922754140767,11.977499961853027,-0.013977124742697522 6086,2009-09-25,11.75749969482422,11.885000228881836,11.6875,11.824999809265135,6110400.0,-0.004023770362016288,1.1066583930542346,-26.994279176219127,50.31053619545926,57.03041861950934,0.12729380537277457,-0.036956472301673315,-0.4721868089202239,-1.474640119407697,28.7255121954927,0.19750022888183594,0.14683217078795252,0.0022496700286875893,-0.38116607735411456,0.38566541741148974,-0.1894582036627135,0.19395754372008867,0.35970029830932404,15.99993024553612,-49.58492799037283,0.19170787369140135,9,0.14000034332275213,-0.11124992370605646,-0.7174997329711914,-1.3249998092651385,-0.5599994659423846,4,-0.01934934873552885,-1.1090858648910797,11.80500030517578,1.0,11.789999961853027,-1.645164862886008,12.0,-0.01934934873552885 6087,2009-09-28,12.042499542236328,12.0600004196167,11.72249984741211,11.72249984741211,4460000.0,0.02423983455747547,-1.1093805879407768,-4.740728182088157,62.03962959640966,58.0264715275314,-0.1477711404215043,-0.317978910926616,-0.7345156736099767,-1.7369875485567423,27.967846700901262,0.33750057220458984,0.15051284186637837,0.27437453269958567,-0.12996982198959728,0.6787188873887686,0.0722023553549942,0.47654671004417715,0.05751245117187409,81.14275251116071,14.899424402325636,0.20217217734459164,9,-0.13624954223632812,-0.39624977111816406,-0.9287497997283936,-1.5374999046325684,-0.7299995422363281,0,-0.04629436634842954,1.1066583930542346,11.75749969482422,-1.1090858648910797,11.80500030517578,1.0,11.789999961853027,-0.04629436634842954 6088,2009-09-29,12.022500038146973,12.145000457763672,11.942500114440918,12.012499809265135,5666800.0,-0.0016607436038682533,-1.7000114441209009,0.031250745058775786,54.75410861245214,57.45636589717876,-0.11431870415751888,-0.28398964330551024,-0.6939474128892158,-1.6889527926605439,27.55001319092749,0.2025003433227539,0.18258240532978043,0.23625001907348597,-0.18000989002548273,0.6525099281724547,0.02812006452400162,0.4443799736229703,-0.33500003814697266,73.22397878780299,10.29425253581568,0.20812995454948424,9,-0.10624980926513672,-0.36625003814697266,-0.8437502384185791,-1.452500343322754,-0.8024997711181658,1,-0.0632148244100964,-1.1093805879407768,12.042499542236328,1.1066583930542346,11.75749969482422,-1.1090858648910797,11.80500030517578,-0.0632148244100964 6089,2009-09-30,11.942500114440918,12.072500228881836,11.795000076293945,12.072500228881836,4913200.0,-0.006654183693259985,3.269229358471188,-12.999713904250981,55.115495138786144,57.582054218888835,-0.047987426869449124,-0.16209155264544783,-0.5915469987921345,-1.5801800841635387,28.040361386012513,0.2775001525878906,0.16835544167110505,0.1243751049041748,-0.22970962669479178,0.4784598365031414,-0.05266726089530849,0.3014174707036581,-0.2458501052856441,55.73767416264352,-5.136090131979465,0.17704236579948307,9,-0.02624988555908203,-0.28625011444091797,-0.7637503147125244,-1.3725004196166992,-0.557499885559082,2,-0.0833158782519855,-1.7000114441209009,12.022500038146973,-1.1093805879407768,12.042499542236328,1.1066583930542346,11.75749969482422,-0.0833158782519855 6090,2009-10-01,11.647500038146973,11.957500457763672,11.640000343322756,11.942500114440918,8781200.0,-0.024701701776601248,-1.0483913640027438,2.269229358471188,50.30121139490238,57.451156691716896,0.24144116653760506,0.1687312507931793,-0.2810616680434528,-1.2568724915135299,28.809649975845836,0.3175001144409162,0.16357225995591484,-0.18787498474121023,-0.4604178723849799,0.08466790290255943,-0.32414642856309506,-0.0516035409193254,0.4975004196166992,1.485087747459198,-60.01664544084972,0.13627144382188514,10,0.24500036239624023,0.008749961853027344,-0.4362499713897705,-1.0450000762939453,-0.24250030517577947,3,-0.042713064433339776,3.269229358471188,11.942500114440918,-1.7000114441209009,12.022500038146973,-1.1093805879407768,12.042499542236328,-0.042713064433339776 6091,2009-10-02,11.5024995803833,11.720000267028807,11.475000381469727,11.664999961853027,7398800.0,-0.012449062656259113,-1.2528851550441817,0.5508486082824169,37.91999765625286,55.27592902558689,0.37141508763872544,0.32051679178015746,-0.12266695586571785,-1.0826832586635948,28.589128603087698,0.24499988555908025,0.12487029475272138,-0.3267504215240482,-0.623620520336388,-0.029880322711708374,-0.47518547093021724,-0.17831537211787918,0.6324008750915535,4.104357579432521,-51.43910855515953,0.14843504940616964,10,0.30750083923339844,0.15375041961669922,-0.29124951362609863,-0.8999996185302734,0.06750011444091975,4,-0.04346881271377867,-1.0483913640027438,11.647500038146973,3.269229358471188,11.942500114440918,-1.7000114441209009,12.022500038146973,-0.04346881271377867 6092,2009-10-05,11.645000457763672,11.69499969482422,11.4975004196167,11.6875,6208400.0,0.01238868790079306,5.869667617594011,0.261535030576194,43.620210623068296,52.40397915831182,0.1975652144912079,0.17912708478517203,-0.25379070453844577,-1.192674915194031,27.849382269991054,0.1974992752075213,0.11462205344465914,-0.17912454605102468,-0.4853291223706009,0.12708003026855152,-0.3322268342108128,-0.026022257891236578,0.4635039947509778,25.37314282623487,-26.99766786852451,0.1531022881597881,10,0.16499996185302734,0.011249542236328125,-0.4337503910064697,-1.0425004959106445,-0.07000064849853693,0,-0.03842852823449139,-1.2528851550441817,11.5024995803833,-1.0483913640027438,11.647500038146973,3.269229358471188,11.942500114440918,-0.03842852823449139 6093,2009-10-06,12.114999771118164,12.11750030517578,11.675000190734865,11.704999923706055,9275200.0,0.04036060926396501,1.1325259674602457,-9.647159141908267,52.91200248829711,51.36827141099108,-0.2843034239889697,-0.2652914240754196,-0.7032513053749536,-1.6267426831337346,27.55508146186741,0.4724998474121076,0.12272765617575843,0.26599979400634766,-0.05019634112468552,0.5821959291373808,0.10790172644083107,0.42409786157186424,-0.6399993896484375,99.61081177361206,50.995569608274316,0.15809806756551667,10,-0.30499935150146484,-0.45874977111816406,-0.9037497043609619,-1.5124998092651367,-0.42999935150146484,1,-0.06624018046053137,5.869667617594011,11.645000457763672,-1.2528851550441817,11.5024995803833,-1.0483913640027438,11.647500038146973,-0.06624018046053137 6094,2009-10-07,12.074999809265135,12.15999984741211,11.899999618530273,12.050000190734865,6904400.0,-0.003301689030848154,1.6666731875268985,0.06097470203480744,56.03673121612706,51.44554699130609,-0.2230844892650765,-0.22107101803592322,-0.6436404873005781,-1.5505193144051521,27.11327968153141,0.26000022888183594,0.10435479588502616,0.21612482070922745,-0.11576557341044769,0.5480152148289026,0.05017962364938988,0.382070017769065,-0.587149429321288,87.5912256325578,38.38272463794611,0.16594519705983748,10,-0.257499694824217,-0.4112501144409162,-0.8543746471405012,-1.4724998474121076,-0.625,2,-0.07080741662457735,1.1325259674602457,12.114999771118164,5.869667617594011,11.645000457763672,-1.2528851550441817,11.5024995803833,-0.07080741662457735 6095,2009-10-08,11.7475004196167,12.625,11.677499771118164,12.359999656677244,22700800.0,-0.027122103090812977,-1.5182712463278811,-24.500343327996088,47.757860861941765,51.16191639869304,0.10661220400605487,0.10885929759539792,-0.3017851870973125,-1.1921652909404763,27.01813969701493,0.9475002288818359,0.050838465431141344,-0.10937457084655833,-0.443550169294161,0.22480102760104437,-0.2764623700703588,0.05771322837724213,-0.23276406097412128,23.695663351196075,-23.453449280137775,0.16708779922380135,10,0.30249977111816406,0.14874935150146484,-0.4075002670288086,-1.1450004577636719,-0.24500083923339844,3,-0.03085764441681038,1.6666731875268985,12.074999809265135,1.1325259674602457,12.114999771118164,5.869667617594011,11.645000457763672,-0.03085764441681038 6096,2009-10-09,11.300000190734865,11.734999656677244,11.22249984741211,11.68000030517578,22286800.0,-0.03809322944433102,1.0918410045912796,0.6204091228987958,36.70265733469897,48.346697258502964,0.5390816070482831,0.5584083673189184,0.15565052824339354,-0.7183347689815047,26.671931630859213,0.5250005722045898,0.01215334041092575,-0.5399998188018778,-0.9469750781458757,-0.13302455945787983,-0.7434874484738767,-0.3365121891298788,1.324999809265135,5.525870580459631,-36.060005055836434,0.20348762967199868,10,0.6237497329711896,0.6237497329711896,0.00812482833862127,-0.6975002288818377,0.26000022888183416,4,0.009291994731329245,-1.5182712463278811,11.7475004196167,1.6666731875268985,12.074999809265135,1.1325259674602457,12.114999771118164,0.009291994731329245 6097,2009-10-12,11.397500038146973,11.489999771118164,11.292499542236328,11.385000228881836,9850000.0,0.008628304935078601,1.0000096574968733,-0.032894225001819814,38.51287196474328,46.542115408757525,0.38047820034254975,0.4457618617014951,0.07160003560692019,-0.7850774567984331,26.22146639895141,0.19750022888183594,-0.008413678522011026,-0.41837496757507253,-0.8701091682465609,0.03335923309641586,-0.6442420679108167,-0.19250786723932833,1.2274999618530273,12.477730602164518,-24.588039961920664,0.22586710033574442,10,0.526249885559082,0.526249885559082,-0.08937501907348633,-0.7950000762939453,0.0,0,0.015134867830655763,1.0918410045912796,11.300000190734865,-1.5182712463278811,11.7475004196167,1.6666731875268985,12.074999809265135,0.015134867830655763 6098,2009-10-13,11.520000457763672,11.61750030517578,11.3125,11.375,7250000.0,0.010748007826865136,-1.259257689427642,11.600213626306553,44.674567677184896,45.38201235746851,0.2002618969291241,0.3125058702200576,-0.03292946129652741,-0.8873723037842716,25.620694465787807,0.3050003051757795,-0.01310438393043789,-0.2788745880126946,-0.7488393759012819,0.1910901998758927,-0.5138569819569874,-0.043892194068401835,1.0769495391845698,21.212162423128078,-17.659913521900947,0.23498239394429346,10,0.4037494659423828,0.4037494659423828,-0.19812583923339844,-0.9037508964538574,-0.0025005340576171875,1,0.004774249072568182,1.0000096574968733,11.397500038146973,1.0918410045912796,11.300000190734865,-1.5182712463278811,11.7475004196167,0.004774249072568182 6099,2009-10-14,11.595000267028807,11.670000076293945,11.489999771118164,11.550000190734865,7903600.0,0.006510399851120674,-1.181809774818514,0.31034437399697634,45.95375690678798,44.89896185878912,0.07910407214723492,0.21692764720193125,-0.07598232842413388,-0.9426030735884456,24.979611702008366,0.18000030517578125,-0.06548936536814942,-0.18374977111816548,-0.6523715693501906,0.2848720271138596,-0.41806067023417803,0.050561127997847066,0.9744607269287116,26.559741824580936,-14.032032373531582,0.23431089911601213,10,0.32874965667724787,0.32874965667724787,-0.2731256484985334,-0.9787507057189924,-0.3825006484985334,2,0.00776197934585765,-1.259257689427642,11.520000457763672,1.0000096574968733,11.397500038146973,1.0918410045912796,11.300000190734865,0.00776197934585765 6100,2009-10-15,11.359999656677244,11.604999542236328,11.295000076293945,11.50749969482422,9010800.0,-0.020267408791684427,-1.2342368349605986,-3.277773068283303,42.85714285714277,45.4475335477769,0.3006506140331151,0.43608871306247643,0.18550817547951226,-0.691514071855158,23.89957185760181,0.3099994659423828,-0.10925680806387916,-0.39450035095214986,-0.8976131584340692,0.10861245652976947,-0.6460567546931095,-0.1429439472111902,1.182522114349366,26.82924106104423,-16.176220032732978,0.25155640374095983,10,0.5637502670288104,0.5637502670288104,-0.011874675750730646,-0.7174997329711896,-0.4074993133544904,3,0.007922548882736136,-1.181809774818514,11.595000267028807,-1.259257689427642,11.520000457763672,1.0000096574968733,11.397500038146973,0.007922548882736136 6101,2009-10-16,11.43000030517578,11.55500030517578,11.154999732971193,11.317500114440918,8088400.0,0.00616202910335395,1.206898547521897,-0.762712960268938,38.072074347564396,44.8310739616098,0.2450545447019703,0.3512132082419246,0.13199313244765598,-0.7423411159015352,22.83952687420254,0.4000005722045863,-0.15036370567286106,-0.3036247253417983,-0.8248111561348122,0.21756170545121556,-0.5642179407383043,-0.04303150994529226,1.0861210273785407,53.398133762455124,14.588193912653573,0.26059321539650676,10,0.45999956130981623,0.45999956130981623,-0.07812547683715643,-0.7837505340576154,-0.4425001144409162,4,0.006342893549590833,-1.2342368349605986,11.359999656677244,-1.181809774818514,11.595000267028807,-1.259257689427642,11.520000457763672,0.006342893549590833 6102,2009-10-19,11.61750030517578,11.647500038146973,11.359999656677244,11.479999542236328,5379600.0,0.016404199037080902,1.9113928940481315,1.2222269317170382,42.59598717788226,43.68485003823037,0.059500533547721446,0.14267511424933232,-0.04875301193847825,-0.9102208255304269,21.64238942058399,0.28750038146972834,-0.1581356723725751,-0.09812474250793635,-0.6086039057229993,0.4123544207071266,-0.3533643241154678,0.15711483909959512,0.8441761633952147,89.80587648166593,53.06266766247881,0.2552395816075317,10,0.27249956130981623,0.27249956130981623,-0.1900005340576154,-0.9712505340576154,-0.547500610351559,0,-0.00494941975886698,1.206898547521897,11.43000030517578,-1.2342368349605986,11.359999656677244,-1.181809774818514,11.595000267028807,-0.00494941975886698 6103,2009-10-20,11.470000267028807,11.61750030517578,11.407500267028807,11.61750030517578,3968000.0,-0.012696366195166675,1.8474574079462063,-1.0727215980025107,41.570034533028206,42.07743929566384,0.11832924964982183,0.2618586684832618,0.11206626065864178,-0.7436392647328933,20.027180569289037,0.21000003814697266,-0.13404813736172727,-0.21912479400634943,-0.7224223558572387,0.2841727678445398,-0.47077357493179406,0.032523986919095194,0.939409132118195,61.16511146871254,25.716479256465682,0.2516487809254442,10,0.4199995994567889,0.4199995994567889,-0.025625467300413263,-0.8237504959106428,-0.2400007247924787,1,-0.0063208567736690036,1.9113928940481315,11.61750030517578,1.206898547521897,11.43000030517578,-1.2342368349605986,11.359999656677244,-0.0063208567736690036 6104,2009-10-21,11.34749984741211,11.647500038146973,11.345000267028807,11.412500381469727,6597200.0,-0.01068007120878911,-7.642888283378359,0.4406814728606989,44.29657870508532,41.692852389346456,0.14168060831620544,0.36839619894617925,0.24705944949774938,-0.6055697774284088,18.9577729936467,0.30249977111816584,-0.13319185530266076,-0.319500207901001,-0.8426398779475495,0.2036394621455475,-0.5810700429242743,-0.05793037287772762,1.0117331650878594,39.08629343330265,-0.6312968318164636,0.26156983502327413,10,0.09749984741210938,0.5425000190734863,0.12937474250793457,-0.6687502861022949,-0.27499961853027344,2,0.014981280333104863,1.8474574079462063,11.470000267028807,1.9113928940481315,11.61750030517578,1.206898547521897,11.43000030517578,0.014981280333104863 6105,2009-10-22,11.640000343322756,11.7475004196167,11.399999618530273,11.404999732971193,6580800.0,0.025776646824750005,-1.8367315162980025,-3.6153643005956746,52.475259423256695,43.44536373251953,-0.18737710092132787,0.06629973494123576,-0.03453049651021978,-0.8822789014217189,18.22616378827418,0.40000057220458984,-0.1841580263772702,-0.018749713897703302,-0.5379151290548787,0.5004157012594721,-0.278332421476291,0.2408329936808844,0.6710633379960615,81.85654823413547,36.07949672417,0.25958270757858803,10,-0.18875026702881037,0.24999952316284002,-0.10750031471252619,-0.9512505531311053,-0.6450004577636737,3,-0.03672686530784486,-7.642888283378359,11.34749984741211,1.8474574079462063,11.470000267028807,1.9113928940481315,11.61750030517578,-0.03672686530784486 6106,2009-10-23,11.529999732971193,11.69499969482422,11.432499885559082,11.602499961853027,4232000.0,-0.009450223978271999,1.038835886344094,-0.308510810986292,47.90527049764398,44.48896356950849,-0.04617595075152181,0.16694193346424946,0.08436026992035472,-0.7563275648693253,17.704470776467872,0.2624998092651385,-0.24764162648716237,-0.11737532615661372,-0.6373991723381938,0.4026485200249663,-0.37738724924740374,0.1426365969341763,0.7348213904137193,45.96258280970185,-2.2964733503074584,0.26001192309079013,10,-0.07874965667724787,0.3600001335144025,0.0662503242492658,-0.6924996376037615,-0.4324998855590838,4,-0.05008667849289028,-1.8367315162980025,11.640000343322756,-7.642888283378359,11.34749984741211,1.8474574079462063,11.470000267028807,-0.05008667849289028 6107,2009-10-26,11.484999656677244,11.75749969482422,11.475000381469727,11.512499809265135,5744800.0,-0.003902868806255566,-10.895032726981649,0.37931125200600757,36.42242628455057,43.5720589703269,0.014015046687987365,0.1771147853779702,0.14443905258112189,-0.6913649647769144,16.671580305049403,0.28249931335449396,-0.2718184462050033,-0.13450040817260955,-0.6242307122310002,0.35522989588578113,-0.3793655602018049,0.11036474385658579,0.7354286110911197,33.93929305469791,-7.500905410866849,0.24486515202919562,10,-0.028749942779537463,0.4050002098083514,0.12062549591064631,-0.588749408721922,-0.39999961853027166,0,-0.04331732527768428,1.038835886344094,11.529999732971193,-1.8367315162980025,11.640000343322756,-7.642888283378359,11.34749984741211,-0.04331732527768428 6108,2009-10-27,11.262499809265135,11.579999923706055,11.207500457763672,11.475000381469727,9164400.0,-0.019373082635030903,-1.310079399109902,7.727250658898663,33.766249603668186,42.21789149220248,0.21919821654156202,0.35811891107925575,0.3833698012267721,-0.450911865064489,14.981597295782572,0.3724994659423828,-0.2323739270855647,-0.3190002441406268,-0.7948109312846903,0.15681044300343672,-0.5569055877126576,-0.08109490056859592,0.9153113171113425,9.999895962657176,-24.544894756506736,0.23790534357203158,10,0.1937499046325719,0.6275000572204608,0.3525004386901873,-0.20249938964843572,-0.32499980926513494,1,-0.01709213031751211,-10.895032726981649,11.484999656677244,1.038835886344094,11.529999732971193,-1.8367315162980025,11.640000343322756,-0.01709213031751211 6109,2009-10-28,10.947500228881836,11.350000381469727,10.9399995803833,11.28499984741211,8558000.0,-0.027968886634223367,-1.326239638118737,1.5882292222975054,33.93575612313796,41.22662629953529,0.4835403180750504,0.626894769661007,0.7146219221760219,-0.12116526917462522,14.20153791486753,0.4100008010864258,-0.211274053600766,-0.5842498302459713,-1.1068976622299278,-0.061601998262014845,-0.8455737462379496,-0.3229259142539931,1.1893984417584296,0.9175103912572264,-33.55382369429597,0.261323915991978,10,0.40124940872192383,0.8349995613098145,0.6999998092651367,0.14499998092651367,-0.03999996185302912,2,0.02580491504436777,-1.310079399109902,11.262499809265135,-10.895032726981649,11.484999656677244,1.038835886344094,11.529999732971193,0.02580491504436777 6110,2009-10-29,11.149999618530273,11.207500457763672,10.932499885559082,11.010000228881836,4967600.0,0.01849731769031626,1.1568581985728603,-0.414813475221394,46.659232685727346,42.180755003775616,0.27727856837864806,0.40603025336819343,0.5223590031629097,-0.30806941482837935,14.12556676953957,0.27500057220458984,-0.21567383023176312,-0.3568754196166992,-0.9031496133857839,0.18939877415238549,-0.6300125165012425,-0.08373832273215598,0.9150851066945744,26.363610091610497,-11.282959818426065,0.27313709688454274,10,0.19500017166137695,0.6287503242492676,0.4975004196166992,-0.05749940872192383,-0.1849994659423828,3,-0.006950618143487741,-1.326239638118737,10.947500228881836,-1.310079399109902,11.262499809265135,-10.895032726981649,11.484999656677244,-0.006950618143487741 6111,2009-10-30,11.0024995803833,11.3125,10.967499732971193,11.079999923706056,9427200.0,-0.013228703425410049,-3.677968512591819,-0.5535762942779419,41.3943329770736,42.04723787035242,0.39980409336398637,0.5419362733702933,0.6644078999640435,-0.14463565424881608,14.620972737896793,0.3450002670288068,-0.23514290424460782,-0.4793754577636715,-1.0704225318457148,0.11167161631837175,-0.7748989948046923,-0.18385192072265077,0.9719783576682861,8.48481345548072,-31.009288373832163,0.2955235370410214,10,0.3425002098083496,0.7762503623962402,0.6543755531311035,0.19375038146972656,-0.11499977111816406,4,-0.000681635547397863,1.1568581985728603,11.149999618530273,-1.326239638118737,10.947500228881836,-1.310079399109902,11.262499809265135,-0.000681635547397863 6112,2009-11-02,11.197500228881836,11.30500030517578,11.017499923706056,11.072500228881836,8131200.0,0.017723304334063217,-1.4468054022466141,-1.6128960807235218,43.18901948273236,42.22712508698623,0.155291698511153,0.32853524093362196,0.46288587030313266,-0.3193332208031716,15.143151060371435,0.3025007247924787,-0.22206150340266184,-0.2619997978210442,-0.8608751235400529,0.3368755278979645,-0.5614374606805494,0.03743786503846103,0.6936194649703502,40.92669153829499,-0.8436027353316362,0.2994376628595044,11,0.14749956130981445,0.5812497138977051,0.5743746757507324,0.06749963760375977,-0.46250057220458984,0,-0.008930598743083218,-3.677968512591819,11.0024995803833,1.1568581985728603,11.149999618530273,-1.326239638118737,10.947500228881836,-0.008930598743083218 6113,2009-11-03,11.3125,11.317500114440918,10.99250030517578,11.145000457763672,6511200.0,0.010270128936594514,2.6619744038856434,1.339996337890625,44.132917717886194,42.208940532852985,0.01743443423308122,0.1584557008708778,0.34917534002367034,-0.41551022606603283,14.333174683985906,0.3249998092651385,-0.19777353197286018,-0.1068750381469723,-0.6225910276373927,0.4088409513434481,-0.3647330328921825,0.1509829565982379,0.5019301091887378,91.0178833709092,45.368669205381806,0.2578579947452106,11,0.03249979019165039,0.466249942779541,0.46374988555908203,-0.04500007629394531,-0.38500022888183594,1,-0.020110493865460932,-1.4468054022466141,11.197500228881836,-3.677968512591819,11.0024995803833,1.1568581985728603,11.149999618530273,-0.020110493865460932 6114,2009-11-04,11.220000267028807,11.479999542236328,11.182499885559082,11.422499656677244,6321200.0,-0.008176771975354047,-1.1441404907554058,-1.208954883964563,46.90950751697034,41.590523654376724,0.10051680287048725,0.19353961954624133,0.43450130236815987,-0.3030575592445306,13.24139652950862,0.2974996566772461,-0.20354027072745495,-0.15662479400634943,-0.57631877064318,0.2630691826304812,-0.36647178232476385,0.053222194312064985,0.5238754242695585,52.51151812853241,4.2965693704661305,0.20984698831841497,11,0.12499952316284357,0.5587496757507342,0.5662498474121112,0.05749988555908381,-0.3375005722045863,2,-0.0251782763195616,2.6619744038856434,11.3125,-1.4468054022466141,11.197500228881836,-3.677968512591819,11.0024995803833,-0.0251782763195616 6115,2009-11-05,11.385000228881836,11.46500015258789,11.147500038146973,11.255000114440918,8520000.0,0.01470587860304251,1.1896562496917,-0.641977808755934,49.04660879966384,41.71733902126782,-0.11673477742355409,-1.0964685905889837e-05,0.26917445743261936,-0.4429906783842945,10.93230906707261,0.31750011444091797,-0.1914690913109265,0.02650017738342214,-0.35535973190798664,0.4083600866748309,-0.16442977726228314,0.21743013202912742,0.2939653979573862,81.46354171512567,32.503682191406156,0.19092995464570472,11,-0.04000043869018555,0.3937497138977051,0.40124988555908203,-0.10750007629394531,-0.1575002670288086,3,-0.04194114644299185,-1.1441404907554058,11.220000267028807,2.6619744038856434,11.3125,-1.4468054022466141,11.197500228881836,-0.04194114644299185 6116,2009-11-06,11.404999732971193,11.462499618530273,11.137499809265137,11.38249969482422,6042000.0,0.0017566538153088729,3.7272765104489394,0.17307706415288118,45.153921069263596,42.687505108458154,-0.1747019892937871,-0.012375325962739936,0.24584995296134515,-0.4418237711467228,10.23092576435693,0.3249998092651367,-0.1803667415005794,0.04124970436096298,-0.34011058819670303,0.422609996918629,-0.14943044191787003,0.231929850639796,0.21424863456561738,84.61539966352404,39.135960029658094,0.1906801462788334,11,-0.14874982833862482,0.37375020980834783,0.36937546730041326,-0.12749958038330256,-0.0900001525878924,4,-0.03857953447480489,1.1896562496917,11.385000228881836,-1.1441404907554058,11.220000267028807,2.6619744038856434,11.3125,-0.03857953447480489 6117,2009-11-09,11.56999969482422,11.61750030517578,11.392499923706055,11.4975004196167,5227200.0,0.014467335880422816,1.6865637650381542,3.2221845462638012,52.262430454056926,44.74263631405691,-0.3647322022127657,-0.17264081567119227,0.0755857848266448,-0.5837245352732996,9.674982179751492,0.2250003814697248,-0.21561276234889348,0.19762468338012873,-0.19459746114229226,0.5898468279025497,0.0015136111189182344,0.3937357556413392,-0.6374998092651385,92.39990234375057,46.88439634346585,0.1961110722612102,11,-0.2949995994567889,0.2087502479553205,0.16312551498412908,-0.2924995422363299,-0.36249923706054865,0,-0.058988755709682206,3.7272765104489394,11.404999732971193,1.1896562496917,11.385000228881836,-1.1441404907554058,11.220000267028807,-0.058988755709682206 6118,2009-11-10,11.574999809265135,11.6225004196167,11.522500038146973,11.56999969482422,7270400.0,0.0004321620201210852,-1.0000190735954682,0.06896778521719191,55.436081024727116,47.13156130312237,-0.35843585830961366,-0.1826750974254523,0.06930076947825725,-0.5642042470116913,8.779973786261852,0.10000038146972656,-0.2292481438222289,0.1998748302459692,-0.19744349380139425,0.5971931542933326,0.0012156682222883575,0.39853399226965003,-0.6287999153137189,90.20607204656248,42.06478731894362,0.19865916202368136,11,-0.2974996566772443,0.20375013351440607,0.15812540054321467,-0.2974996566772443,-0.4899997711181623,1,-0.07257020876281273,1.6865637650381542,11.56999969482422,3.7272765104489394,11.404999732971193,1.1896562496917,11.385000228881836,-0.07257020876281273 6119,2009-11-11,11.6850004196167,11.84000015258789,11.607500076293945,11.692500114440918,5740800.0,0.009503292627574433,-1.861532683075695,-1.4999046347521625,51.17801256253803,47.633647956101335,-0.39428360092890813,-0.30102090711074325,-0.02928856971829319,-0.6501929899288754,7.976098475124166,0.2650003433227557,-0.2056269594923723,0.3053754329681393,-0.104275621492393,0.7150264874286716,0.10054990573787315,0.5102009601984054,-0.7117485046386722,77.93599185474291,32.6525000024576,0.20482552723026623,11,-0.2812504768371582,0.0937495231628418,0.04812479019165039,-0.4075002670288086,-0.9600000381469727,2,-0.06482675406898986,-1.0000190735954682,11.574999809265135,1.6865637650381542,11.56999969482422,3.7272765104489394,11.404999732971193,-0.06482675406898986 6120,2009-11-12,11.449999809265135,11.80500030517578,11.432499885559082,11.732500076293945,6824400.0,-0.02011130525567173,-1.3464584904016732,37.66823499491377,48.03439976155789,48.371433154377364,-0.12544457223572358,-0.0621167560413447,0.21470847187517705,-0.3884312327966182,7.568339205340632,0.37250041961669744,-0.15836463470526319,0.06587481498718084,-0.3448444248083433,0.476594054782705,-0.13948480491058035,0.27123443488494203,-0.42474300003051546,44.48396402511429,-0.6841481769309041,0.20535961989776202,11,-0.033749580383299005,0.3287501335144061,0.2906250953674334,-0.16499996185302557,-0.5249996185302717,3,-0.04956332959776155,-1.861532683075695,11.6850004196167,-1.0000190735954682,11.574999809265135,1.6865637650381542,11.56999969482422,-0.04956332959776155 6121,2009-11-13,11.5024995803833,11.600000381469727,11.385000228881836,11.4975004196167,4570800.0,0.004585132925127633,1.149993324305251,-0.01769612757955988,50.42839480117817,49.17580818976023,-0.11126090746315676,-0.11479202185535797,0.16160393391656136,-0.41315379005231634,7.539146875393457,0.21500015258789062,-0.08290219815605226,0.11474962234496999,-0.2989433956607854,0.5284426403507254,-0.09209688665790772,0.3215961313478477,-0.4283581705474848,25.82403762717406,-19.906686888001875,0.20684650900287738,11,-0.08624935150146484,-0.11624956130981445,0.4706254005432129,0.015000343322753906,-0.7974996566772443,4,-0.02390781382850604,-1.3464584904016732,11.449999809265135,-1.861532683075695,11.6850004196167,-1.0000190735954682,11.574999809265135,-0.02390781382850604 6122,2009-11-16,11.5600004196167,11.645000457763672,11.47249984741211,11.52750015258789,4777600.0,0.004998986423043306,-1.4210462914009223,6.501144601297215,57.92278364120118,50.708015514573006,-0.12508785177070258,-0.18637713242609522,0.10020486477403523,-0.44581373924125955,7.306914542244609,0.1725006103515625,-0.05706246060182707,0.1751254558563229,-0.23260091655513726,0.582851828267783,-0.028737730349407187,0.37898864206205296,-0.43990748521575895,38.461586830489075,-11.301862075392698,0.20386318620572977,11,-0.07125043869018555,-0.1737504005432129,0.36374950408935547,-0.04250049591064453,-0.8400001525878924,0,-0.021193843455026617,1.149993324305251,11.5024995803833,-1.3464584904016732,11.449999809265135,-1.861532683075695,11.6850004196167,-0.021193843455026617 6123,2009-11-17,11.397500038146973,11.640000343322756,11.262499809265135,11.557499885559082,7506800.0,-0.014057125914456847,1.3230747561533822,-4.9230317791015,63.04346263672772,52.50067719454605,0.0567004212311506,-0.031185684269754432,0.2610293080805448,-0.2572890650482442,6.955561971172335,0.37750053405762074,-0.005127882664634598,0.016250085830687766,-0.3895743605799602,0.42207453224133573,-0.18666213737463622,0.21916230903601175,-0.23421267065481466,23.376649112464378,-31.220236016667897,0.20291222320532415,11,0.09124994277954102,-0.011250019073486328,0.526249885559082,0.11999988555908203,-0.7700004577636719,1,-0.016670285566780407,-1.4210462914009223,11.5600004196167,1.149993324305251,11.5024995803833,-1.3464584904016732,11.449999809265135,-0.016670285566780407 6124,2009-11-18,11.517499923706055,11.577500343322756,11.362500190734865,11.397500038146973,7208800.0,0.01052861462228094,-1.2631644991442432,-0.75,61.187211430376294,53.849633042402985,-0.01861922137583072,-0.14524327536120651,0.13233150317839204,-0.35281749083137726,6.809768377706137,0.21500015258789062,0.034666803596007156,0.12774996757507395,-0.2821984296967077,0.5376983648468556,-0.07722423106081777,0.3327241662109657,-0.3136097891081526,47.00458642215157,-10.702460570167183,0.2049741986358912,11,-0.028749942779541016,-0.13124990463256836,0.40625,0.0,-0.8124999999999982,2,-0.037551542298592366,1.3230747561533822,11.397500038146973,-1.4210462914009223,11.5600004196167,1.149993324305251,11.5024995803833,-0.037551542298592366 6125,2009-11-19,11.212499618530273,11.3725004196167,11.109999656677246,11.300000190734865,15661600.0,-0.026481467957122362,1.2580610759039357,-0.7291721304309965,55.83332759363347,55.03623376733297,0.2898158402992639,0.13290154016137734,0.4278118136360831,-0.023353965289832246,6.663286116672085,0.4075002670288086,0.05838217794644507,-0.15587530136108363,-0.555329824805801,0.2435792220836337,-0.3556025630834423,0.04385196036127503,0.6275005340576172,19.158842686754998,-42.924897985844,0.19972726172235905,11,0.2625002861022949,0.1737504005432129,0.7112503051757812,0.30500030517578125,-0.3399991989135742,3,-0.04347819430512034,-1.2631644991442432,11.517499923706055,1.3230747561533822,11.397500038146973,-1.4210462914009223,11.5600004196167,-0.04347819430512034 6126,2009-11-20,10.952500343322754,11.237500190734863,10.927499771118164,11.220000267028807,12527600.0,-0.023188341944541335,1.0495911019754471,3.0571219932207,43.431641009513754,54.055034940161505,0.5351552458735274,0.366192571553384,0.6799093047750251,0.2602042640821125,6.703705444383737,0.3100004196166992,0.07518191404398422,-0.38699960708618164,-0.819393776287809,0.04539456211544568,-0.6031966916869962,-0.1708025224853671,0.8728997993469232,3.4843969727016804,-58.74433761355346,0.21619708460081405,11,0.43124961853027344,0.43124961853027344,0.9712495803833008,0.5649995803833008,-0.11500072479248047,4,-0.002510856126533345,1.2580610759039357,11.212499618530273,-1.2631644991442432,11.517499923706055,1.3230747561533822,11.397500038146973,-0.002510856126533345 6127,2009-11-23,10.987500190734863,11.18000030517578,10.962499618530273,11.024999618530273,8571200.0,0.0031956034069833272,-3.9714117557301423,0.14018481678752578,40.896367971730676,52.43951126760635,0.45688476983155013,0.30779088933000054,0.6294337512043278,0.251680972183701,6.548634058953268,0.22749996185302557,0.07483253171151638,-0.3271247863769524,-0.7809832824708085,0.12673370971690368,-0.5540540344238796,-0.10019553833002526,0.8019839370727535,8.42110476221068,-48.09369056885535,0.22692924804692788,11,0.39624977111816406,0.39624977111816406,0.9024996757507324,0.5299997329711914,-0.3100004196166992,0,-0.025711059123987412,1.0495911019754471,10.952500343322754,1.2580610759039357,11.212499618530273,-1.2631644991442432,11.517499923706055,-0.025711059123987412 6128,2009-11-24,11.06999969482422,11.1274995803833,10.987500190734863,11.072500228881836,6252800.0,0.007508487158792043,1.4888949170933505,0.066681925688516,45.774633131011285,51.839135775214494,0.3299114111702597,0.22148602122340222,0.5327428900447089,0.19349254660597914,7.3991647629013935,0.1399993896484375,0.08491020091389778,-0.23500027656555034,-0.7015018069228294,0.2315012537917287,-0.46825104174418897,-0.0017495113869117063,0.6850050587158183,21.923045886366353,-33.648269248588385,0.2332507651786392,11,0.29625034332275213,0.3137502670288068,0.8200001716613752,0.5987501144409162,-0.39750003814697443,1,-0.0316169320184404,-3.9714117557301423,10.987500190734863,1.0495911019754471,10.952500343322754,1.2580610759039357,11.212499618530273,-0.0316169320184404 6129,2009-11-25,11.229999542236328,11.25,10.949999809265137,10.949999809265137,6108000.0,0.014453464482651723,-1.1428605488400925,-111.97597254012531,45.621450662183875,51.57103031972849,0.11016754542800555,0.08826063388888628,0.3556855639811438,0.057943106689066326,7.4450533643091275,0.3000001907348633,0.06591416292109642,-0.08912539482116699,-0.5262309884829914,0.34798019884065745,-0.3076781916520783,0.12942740200974434,0.49190501200683556,67.97737759232947,15.033478516338647,0.2185527968309119,11,0.056250572204589844,0.15375041961669922,0.6600003242492676,0.4725003242492676,-0.36249923706054865,2,-0.053650933785616695,1.4888949170933505,11.06999969482422,-3.9714117557301423,10.987500190734863,1.0495911019754471,10.952500343322754,-0.053650933785616695 6130,2009-11-27,11.072500228881836,11.237500190734863,10.8149995803833,10.967499732971193,2468000.0,-0.014024872642437125,-1.0609745602058072,0.3750021287393372,41.2844178887778,50.55503288501734,0.23298844876834757,0.25260751098888257,0.4988618425304523,0.23255892479865103,7.627516799491161,0.4225006103515625,0.032035133041270925,-0.24274973869323802,-0.6874758496982185,0.20197637231174248,-0.4651127941957274,-0.020386683190748656,0.6176281340363285,59.19549427686345,9.834086768587056,0.22236305550248991,11,0.1574997901916504,0.25499963760375977,0.5949995517730713,0.6299996376037598,-0.03750038146972656,4,-0.03319036329456837,-1.1428605488400925,11.229999542236328,1.4888949170933505,11.06999969482422,-3.9714117557301423,10.987500190734863,-0.03319036329456837 6131,2009-11-30,10.994999885559082,11.140000343322754,10.875,11.052499771118164,8399600.0,-0.006999353508306938,1.2795627473902254,-0.547615371340869,34.203307571909335,47.919535543984914,0.25806798050564694,0.34732470603844945,0.5607626990621721,0.32446388968119777,8.203510738154835,0.2650003433227539,-0.004722573960936671,-0.3198750972747799,-0.7657227792345296,0.12597258468496975,-0.5427989382546539,-0.09695125629490597,0.6426207504069907,41.37934058417429,-2.433145162676638,0.22292384097987455,11,0.2325000762939453,0.33249998092651367,0.6756250858306885,0.7074999809265137,0.492500305175783,0,-0.011141379464976175,-1.0609745602058072,11.072500228881836,-1.1428605488400925,11.229999542236328,1.4888949170933505,11.06999969482422,-0.011141379464976175 6132,2009-12-01,11.09749984741211,11.15250015258789,11.0024995803833,11.045000076293944,7094800.0,0.009322415909039927,-1.1818143986683312,-0.9130413149122097,37.54889600103458,45.08680591779678,0.09282448438199253,0.24975384932861466,0.43934174787303704,0.2383881909084451,8.788565308614727,0.1575002670288086,-0.017060652469119475,-0.2123751163482659,-0.6659413017319853,0.2411910690354535,-0.4391582090401265,0.014407976343594697,0.4907635252189966,64.9425274756594,25.88323743555528,0.2267830926918601,12,0.09875011444091797,0.23000001907348633,0.5731251239776611,0.6050000190734863,0.1675004959106463,1,-0.023428721104462702,1.2795627473902254,10.994999885559082,-1.0609745602058072,11.072500228881836,-1.1428605488400925,11.229999542236328,-0.023428721104462702 6133,2009-12-02,11.085000038146973,11.232500076293944,11.03499984741211,11.072500228881836,4556000.0,-0.0011263626435689122,-3.5142614249435566,0.23809264305176306,33.51647027260421,42.01227912248877,0.06295485067145634,0.25754027062087026,0.43165985465966195,0.26437256827829003,9.176380603979462,0.19750022888183416,-0.04228160333251907,-0.2134999275207523,-0.6780664784631689,0.2510666234216643,-0.4457832029919615,0.018783347950456886,0.4568675069492656,62.06901087626142,26.773711631414095,0.2322832754712083,12,0.008749961853027344,0.24249982833862305,0.5881247520446777,0.617499828338623,0.23499965667724787,2,-0.036761413227467066,-1.1818143986683312,11.09749984741211,1.2795627473902254,10.994999885559082,-1.0609745602058072,11.072500228881836,-0.036761413227467066 6134,2009-12-03,10.9375,11.199999809265137,10.9350004196167,11.145000457763672,12372000.0,-0.013306273129398138,-1.4941163798906751,-16.60028992141604,35.20923322344291,39.720713081356486,0.13357682901542844,0.40347744034157174,0.563618088672392,0.42367833137906885,10.055002794395696,0.2649993896484375,-0.09692146983837091,-0.3468749523162842,-0.837915380213742,0.14416547558117365,-0.592395166265014,-0.10135473836755438,0.5607554672134611,28.994140272310304,-4.926573889482519,0.24552021394872908,12,0.09499979019165039,0.3899998664855957,0.7356247901916504,0.7649998664855957,0.42500019073486506,3,-0.02422860281808037,-3.5142614249435566,11.085000038146973,-1.1818143986683312,11.09749984741211,1.2795627473902254,10.994999885559082,-0.02422860281808037 6135,2009-12-04,10.907500267028807,11.09749984741211,10.857500076293944,10.962499618530273,9541200.0,-0.0027428327287948306,-2.0967765752572904,0.26505653093116033,32.60234994400642,38.517458518522346,0.12936691429028357,0.41726317538095437,0.5769233997731664,0.4602398760825057,11.2091351143191,0.23999977111816584,-0.1545090712512831,-0.352999687194826,-0.869227320611536,0.16322794622188397,-0.6111135039031801,-0.0948858704864719,0.5497598469748439,13.333384195963541,-20.71875611136433,0.25811381670835465,12,0.12499952316284357,0.4199995994567889,0.6581244468688983,0.7949995994567889,0.5749998092651385,4,-0.0036671978797873095,-1.4941163798906751,10.9375,-3.5142614249435566,11.085000038146973,-1.1818143986683312,11.09749984741211,-0.0036671978797873095 6136,2009-12-07,10.96500015258789,11.06999969482422,10.862500190734863,10.922499656677246,3603600.0,0.0052715914876384495,-1.553849043094515,-0.7727454006346094,32.602312356007616,37.595896783442,0.08250262384122564,0.34267879491593156,0.5045843641519099,0.4077867220744231,12.397725399295833,0.20749950408935725,-0.21985535202339257,-0.2734998226165768,-0.8011743774844184,0.25417473225126486,-0.5373371000504967,-0.009662545182656856,0.4537243293985398,28.666687011719223,-4.628261155720171,0.26383727743392066,12,0.06749963760375977,0.3624997138977051,0.5968747138977051,0.7374997138977051,0.4349994659423828,0,0.006383921007761861,-2.0967765752572904,10.907500267028807,-1.4941163798906751,10.9375,-3.5142614249435566,11.085000038146973,0.006383921007761861 6137,2009-12-08,10.887499809265137,10.979999542236328,10.75,10.895000457763672,6454400.0,-0.007067974668879762,1.5915614036030323,-0.1764837877257938,34.307666846251124,36.32178941846865,0.16128724214920886,0.38622843630765225,0.5568512429291506,0.49073273212962043,13.264213926342894,0.22999954223632812,-0.2589703886296135,-0.31687517166137624,-0.8425548455880172,0.2088045022652647,-0.5797150086246958,-0.05403533469805666,0.49500117862510606,28.497365289818227,-5.802171649244563,0.2628398369633205,12,0.11250019073486328,0.4075002670288086,0.674375057220459,0.8337502479553223,0.3325004577636701,1,0.05510910603728636,-1.553849043094515,10.96500015258789,-2.0967765752572904,10.907500267028807,-1.4941163798906751,10.9375,0.05510910603728636 6138,2009-12-09,10.734999656677246,10.880000114440918,10.699999809265137,10.829999923706056,5911600.0,-0.014006902894098339,-1.1818223853423113,12.665607120152812,26.395142038638426,34.18553290474138,0.2919745465621393,0.4981095673023681,0.6824703489330748,0.646689434049506,14.218259644195294,0.1875,-0.2557105367149539,-0.42737531661987305,-0.962515482581118,0.10776484934137187,-0.6949453996004955,-0.1598052336392506,0.5969012521817767,6.999969482421875,-24.63113495212658,0.2675700829806225,12,0.2337503433227539,0.5350003242492676,0.8268752098083496,1.043750286102295,0.7100000381469744,2,0.04937128119196954,1.5915614036030323,10.887499809265137,-1.553849043094515,10.96500015258789,-2.0967765752572904,10.907500267028807,0.04937128119196954 6139,2009-12-10,10.927499771118164,11.029999732971193,10.7475004196167,10.7475004196167,5947600.0,0.017932009370972057,-2.1388925682012245,-1.894724690056683,40.77669303625574,34.129119032238926,0.05816946475288809,0.25924107699730214,0.4673508583359727,0.45995796122357824,14.158460034283243,0.2950000762939471,-0.2452927509105436,-0.19700016975402868,-0.6811967106779928,0.28719637116993546,-0.43909844021601074,0.04509810070795339,0.34121102778147083,57.23268931333057,23.031523978666613,0.24209827046198187,12,0.03875017166137695,0.3425002098083496,0.6343750953674316,0.851250171661377,0.3874998092651367,3,0.03591854787711357,-1.1818223853423113,10.734999656677246,1.5915614036030323,10.887499809265137,-1.553849043094515,10.96500015258789,0.03591854787711357 6140,2009-12-11,10.88249969482422,11.042499542236328,10.807499885559082,10.96500015258789,6188800.0,-0.004118057857377511,-1.0215017596823548,-0.4583375277493636,47.368394635040104,35.5919064836979,0.08200762589568633,0.27357172065887525,0.4982524803026944,0.5085675878545945,14.819499586767837,0.2349996566772461,-0.25325089299372827,-0.21362524032592667,-0.6838169177964115,0.2565664371445582,-0.4487210790611691,0.021470598409315755,0.3293400051119644,49.32430865034447,10.773461785237991,0.23509583873524245,12,0.08375024795532049,0.38750028610229315,0.6793751716613752,0.8962502479553205,0.225000381469723,4,0.04410755886709894,-2.1388925682012245,10.927499771118164,-1.1818223853423113,10.734999656677246,1.5915614036030323,10.887499809265137,0.04410755886709894 6141,2009-12-14,11.227499961853027,11.234999656677246,11.042499542236328,11.0625,13672400.0,0.031702299720062666,1.1388978664109397,-1.9999884403754997,57.3170689157882,37.78837014089275,-0.2531674684636229,-0.09811771770539934,0.147546525921463,0.16886041429767218,15.363299913367412,0.35249996185302557,-0.26587284257685795,0.14512500762939418,-0.28979030663550276,0.5800403218942911,-0.07233264950305518,0.36258266476184353,-0.5275001525878906,98.59818748351124,53.9130743192034,0.2174576571324488,12,-0.26000022888183594,0.04250001907348633,0.33437490463256836,0.5512499809265137,-0.26999950408935547,0,0.022712101118442796,-1.0215017596823548,10.88249969482422,-2.1388925682012245,10.927499771118164,-1.1818223853423113,10.734999656677246,0.022712101118442796 6142,2009-12-15,11.3149995803833,11.390000343322756,11.15999984741211,11.197500228881836,9171600.0,0.007793330556897349,-1.3896141213073194,0.7121174464641794,57.44680727714591,40.44729647473071,-0.3425980616961919,-0.21598706402753542,0.050646402296173676,0.08526044936421684,15.719345981151802,0.2300004959106463,-0.25406572306384057,0.24487466812133718,-0.14485011498858746,0.6345994512312618,0.05001227656637397,0.4397370596763004,-0.6042997741699221,89.13033262475824,39.84892364658202,0.19486239155496246,12,-0.26999950408935547,-0.04499959945678711,0.2025003433227539,0.46375036239624023,-0.22749996185302734,1,0.00751215566055663,1.1388978664109397,11.227499961853027,-1.0215017596823548,10.88249969482422,-2.1388925682012245,10.927499771118164,0.00751215566055663 6143,2009-12-16,11.207500457763672,11.422499656677244,11.1875,11.34749984741211,11090400.0,-0.009500585647921667,-1.6111028694951695,-1.1914907432207587,49.2935917827645,42.012225203544226,-0.24126662804080645,-0.13012357323936286,0.13215025179228412,0.19779018318625674,16.448338281017747,0.23499965667724432,-0.2228344184953457,0.14687552452087438,-0.21770014999583687,0.5114511990375856,-0.035412312737481244,0.32916336177923,-0.4696286300659178,68.14823082617977,20.35467502088045,0.18228783725835584,12,-0.14625072479248047,0.0624995231628418,0.31937456130981445,0.5712494850158691,0.09249973297119318,2,0.0011153074953904607,-1.3896141213073194,11.3149995803833,1.1388978664109397,11.227499961853027,-1.0215017596823548,10.88249969482422,0.0011153074953904607 6144,2009-12-17,11.085000038146973,11.142499923706056,11.0024995803833,11.114999771118164,7542000.0,-0.01093021767684521,2.2941242468780247,0.21428474114441418,50.401278015524525,43.98988387815734,-0.10688288557729742,-0.04393908153422643,0.22798548210192138,0.3242208680010812,17.212944389010403,0.2050008773803711,-0.2073273797475892,0.04600009918212855,-0.24917329781917097,0.34117349618342807,-0.10158659931852121,0.1935867976827783,-0.3060505407104497,45.1219928234044,-1.1785135622427205,0.1475866985006496,12,-0.02375030517578125,0.18499994277954102,0.44312500953674316,0.6937499046325684,0.4174995422363281,3,0.03247628826688098,-1.6111028694951695,11.207500457763672,-1.3896141213073194,11.3149995803833,1.1388978664109397,11.227499961853027,0.03247628826688098 6145,2009-12-18,10.725000381469727,11.135000228881836,10.725000381469727,11.0649995803833,112227600.0,-0.03247628826688087,-1.4117694907647644,11.333407508662619,42.66305375978488,45.1077440341326,0.2508905577370424,0.29267114885562506,0.5671448430526169,0.685179185811986,17.478595527560977,0.4099998474121094,-0.19228011889677354,-0.2896245956420902,-0.6043393857894834,0.025090194505303032,-0.4469819907157877,-0.1322672005683927,0.6974992752075178,0.0,-44.984660003297016,0.15735739507369673,12,0.33624935150146484,0.5274996757507324,0.8662495613098145,1.0537495613098145,0.782499313354494,4,0.05501157836161519,2.2941242468780247,11.085000038146973,-1.6111028694951695,11.207500457763672,-1.3896141213073194,11.3149995803833,0.05501157836161519 6146,2009-12-21,10.925000190734863,11.045000076293944,10.720000267028807,10.720000267028807,18178400.0,0.018648000200605086,-2.1707310265260573,-0.6029423726911963,45.548393765551054,46.356713691832596,0.04986376537012305,0.09539648970744707,0.36262554863672847,0.4875502720444622,17.206272968123066,0.3249998092651367,-0.16657285794903487,-0.08824977874755824,-0.40434468960863157,0.2278451321135151,-0.24629723417809402,0.06979767668297754,0.4835494804382314,29.181509155281642,-12.730088955646526,0.15804745543053664,12,0.13624954223632812,0.24749994277954102,0.6724998950958252,0.8537497520446777,0.557499885559082,0,0.016704794725207694,-1.4117694907647644,10.725000381469727,2.2941242468780247,11.085000038146973,-1.6111028694951695,11.207500457763672,0.016704794725207694 6147,2009-12-22,10.704999923706056,10.9375,10.657500267028807,10.9375,11795200.0,-0.02013732386159428,1.4085990631434888,-1.1341471357195174,41.14218642669937,47.99527417939492,0.26960594158785867,0.3089894393678527,0.5723135338092504,0.7097439979160463,16.99373291496285,0.2799997329711932,-0.137772966266688,-0.29412503242492427,-0.6390020310216933,0.05075196617184474,-0.46656353172330967,-0.12168653312653888,0.6760077713012667,6.209110401915295,-31.783206285324482,0.1724384992983848,12,0.3350000381469691,0.44625043869018377,0.6962502002716047,1.0737500190734846,0.9200000762939435,1,0.02358715888436924,-2.1707310265260573,10.925000190734863,-1.4117694907647644,10.725000381469727,2.2941242468780247,11.085000038146973,0.02358715888436924 6148,2009-12-23,10.720000267028807,10.837499618530273,10.654999732971193,10.702500343322754,7987200.0,0.0014012464670394298,-2.2444094061001336,-0.07526846435924706,44.59627941404343,48.419672665815774,0.28189885931524294,0.2808214415679746,0.5430134381553007,0.6984437275503357,16.77274285369529,0.18249988555908025,-0.1122395748890721,-0.2616247177124045,-0.6263100379468867,0.10306060252207772,-0.44396737782964557,-0.07928205759516338,0.6175969822998049,13.333437666892213,-24.731436732884003,0.1823426601172409,12,0.31874942779541193,0.4274997711181676,0.7174997329711932,1.0587496757507342,0.9875001907348651,2,0.034281655069708705,1.4085990631434888,10.704999923706056,-2.1707310265260573,10.925000190734863,-1.4117694907647644,10.725000381469727,0.034281655069708705 6149,2009-12-24,10.6274995803833,10.787500381469727,10.600000381469727,10.707500457763672,2283600.0,-0.008628795181097826,-1.77779269128337,-4.571498637602644,43.25299798326682,47.962406371174296,0.3658414248787416,0.34348040616869824,0.6174268385596058,0.8004511950985833,17.185809204705784,0.1875,-0.0878521527973799,-0.3240004062652595,-0.7016085683294548,0.05360775579893584,-0.5128044872973572,-0.13519632523316183,0.6554898676367173,5.140038646102947,-34.563882311684836,0.1888040810320974,12,0.38375043869018555,0.46125078201293945,0.8100004196166992,1.1512503623962402,0.9225006103515643,3,0.06327928834670526,-2.2444094061001336,10.720000267028807,1.4085990631434888,10.704999923706056,-2.1707310265260573,10.925000190734863,0.06327928834670526 6150,2009-12-28,10.704999923706056,10.744999885559082,10.6274995803833,10.6274995803833,8287600.0,0.007292434380878232,-2.0322525072294346,-0.9687436670759696,43.79474755641016,46.459926220132296,0.29113036929801517,0.2498459306733647,0.5299427802305896,0.731328249577448,17.172211444705006,0.11750030517578125,-0.03138675500162158,-0.22812504768371333,-0.6165526574043341,0.1603025620369074,-0.4223388525440246,-0.03391124282340208,0.5096906176589329,23.59541893119874,-16.78153935608685,0.19421380486031067,12,0.30625009536742986,0.30625009536742986,0.7325000762939435,1.0737500190734846,0.5950002670288086,0,0.07449786663811109,-1.77779269128337,10.6274995803833,-2.2444094061001336,10.720000267028807,1.4085990631434888,10.704999923706056,0.07449786663811109 6151,2009-12-29,10.8725004196167,10.892499923706056,10.707500457763672,10.7475004196167,7738000.0,0.015646940411434773,1.242431248338258,1.6128960807235218,49.65676475466361,45.59436593985649,0.07596616569162506,0.07662619540074722,0.3519424217513638,0.5676357883623044,16.873090432704807,0.1875,-0.01411999340678527,-0.05449957847595144,-0.4426822710277083,0.3336831140758054,-0.24859092475183076,0.13959176779992788,0.2807211057587633,80.74084330336203,37.25588045991199,0.19409134627587857,12,0.1387495994567871,0.1387495994567871,0.5581245422363281,0.9062495231628418,0.6199998855590803,1,0.05840416194069076,-2.0322525072294346,10.704999923706056,-1.77779269128337,10.6274995803833,-2.2444094061001336,10.720000267028807,0.05840416194069076 6152,2009-12-30,10.837499618530273,10.899999618530273,10.772500038146973,10.807499885559082,5184400.0,-0.003219204390489172,-1.5500061989185272,0.23999786376953125,52.47883583118114,45.94828194523611,0.04035420667177014,0.09607554797002393,0.3697755532758933,0.6002122377719292,16.60707212063135,0.12749958038330078,-0.006970792290715622,-0.07650036811828542,-0.45799815776695674,0.3049974215303859,-0.2672492629426202,0.11424852670604935,0.2603997924546153,79.16661368462546,29.783217647329863,0.19074889482433532,12,0.03375053405761719,0.1737504005432129,0.5462503433227539,0.9387502670288086,0.4600000381469709,2,0.05951561526801186,1.242431248338258,10.8725004196167,-2.0322525072294346,10.704999923706056,-1.77779269128337,10.6274995803833,0.05951561526801186 6153,2009-12-31,10.677499771118164,10.895000457763672,10.677499771118164,10.824999809265137,4372000.0,-0.014763538919857266,-1.9491610900979537,-4.916711701688018,43.857499154112666,45.22119540507923,0.13104834887051275,0.23608540720627857,0.5151496533554578,0.7608644432827258,16.870050432446625,0.2175006866455078,-0.05058692645994256,-0.21612520217895437,-0.6026634654471703,0.17041306108926157,-0.4093943338130632,-0.022856070544845508,0.37060973691520793,25.833195580026196,-21.62549812382682,0.19326913163410814,12,0.1900005340576172,0.33375024795532227,0.7062501907348633,1.098750114440918,0.7075004577636719,3,0.08873802380635532,-1.5500061989185272,10.837499618530273,1.242431248338258,10.8725004196167,-2.0322525072294346,10.704999923706056,0.08873802380635532 6154,2010-01-04,10.672499656677246,10.732500076293944,10.574999809265137,10.692500114440918,15743600.0,-0.00046828513679231243,2.1499933243053273,0.13559628875311155,44.73684587919843,45.45161675168074,0.07977057143075861,0.23211508836437922,0.5091135263326976,0.7666541384108605,16.91660496431831,0.15750026702880682,-0.10621355738476268,-0.20787529945373606,-0.6060729008088117,0.19032230190133959,-0.4069741001312739,-0.008776498776198238,0.3307989386997612,29.99997065615766,-16.51128187418433,0.1990988006775381,1,0.13750028610229492,0.3262500762939453,0.7025003433227539,1.103750228881836,0.6550006866455096,0,0.09697829321914075,-1.9491610900979537,10.677499771118164,-1.5500061989185272,10.837499618530273,1.242431248338258,10.8725004196167,0.09697829321914075 6155,2010-01-05,10.86750030517578,10.875,10.65250015258789,10.710000038146973,9369600.0,0.018271319257108676,1.5797135101366107,-7.874833110814331,40.24392324093808,44.862231137834854,-0.10380716430008796,0.03579955484821973,0.29568540964297796,0.5709903380783334,16.41624622135558,0.22249984741210938,-0.13729658379125453,-0.01087465286255096,-0.40890038344894286,0.38715107772384094,-0.2098875181557478,0.18813821243064588,0.08440243586780305,90.00020540689584,48.00894584927259,0.19901286529319626,1,-0.11125040054321111,0.13124942779541193,0.4674997329711932,0.9087495803833026,0.6824998855590856,1,0.06280192007301233,2.1499933243053273,10.672499656677246,-1.9491610900979537,10.677499771118164,-1.5500061989185272,10.837499618530273,0.06280192007301233 6156,2010-01-06,11.03499984741211,11.037500381469727,10.787500381469727,10.8149995803833,13144800.0,0.015412885901328721,1.222209035692639,1.3968247240404394,42.72728758971339,45.03835348928086,-0.28391951450880804,-0.13300619608256703,0.11487101505267283,0.40331590302841747,15.610817625881984,0.25,-0.1604428830658211,0.153124904632568,-0.24931468855111305,0.5555644978162491,-0.04809489195927341,0.3543447012244094,-0.46000003814697266,99.45934465644054,60.81059738280595,0.2012197965918408,1,-0.22874975204467773,-0.03625011444091797,0.24375009536743164,0.684999942779541,0.5725002288818359,2,0.024014530764574715,1.5797135101366107,10.86750030517578,2.1499933243053273,10.672499656677246,-1.9491610900979537,10.677499771118164,0.024014530764574715 6157,2010-01-07,11.487500190734865,11.609999656677244,11.390000343322756,11.414999961853027,23984800.0,0.04100592202807096,-2.591841183339867,0.3295460949251664,56.167385982520535,46.324031996889424,-0.6858765590200449,-0.5673390291800455,-0.34450990160303796,-0.043496503362018046,14.933107799972717,0.5749998092651349,-0.1277498980960523,0.5756252288818384,0.09046676248174279,1.060783695281934,0.3330459956817897,0.8182044620818871,-0.9032503700256367,88.16430106258717,51.047459763001555,0.242579233200048,1,-0.39500045776367365,-0.39500045776367365,-0.21000027656555353,0.23249959945678533,0.16499996185302557,3,0.00043526566771667774,1.222209035692639,11.03499984741211,1.5797135101366107,10.86750030517578,2.1499933243053273,10.672499656677246,0.00043526566771667774 6158,2010-01-08,11.265000343322756,11.335000038146973,11.19499969482422,11.255000114440918,15926000.0,-0.019368865611994912,-1.1538337392529439,0.1379337560180159,53.797470391867186,47.495640042289466,-0.42235343241036283,-0.3194767307579678,-0.1244450251819611,0.1852515075600767,13.767208867081514,0.29250049591064453,-0.11942759082350385,0.32662534713745295,-0.1754580236462857,0.8287087179211916,0.07558366174558451,0.5776670325293214,-0.6397205291748058,66.66672809497337,29.299979911290727,0.2510416853918693,1,-0.17250061035156428,-0.17250061035156428,-0.003125429153444159,0.4549994468688947,0.507499694824217,4,0.0028849811241906664,-2.591841183339867,11.487500190734865,1.222209035692639,11.03499984741211,1.5797135101366107,10.86750030517578,0.0028849811241906664 6159,2010-01-11,11.31999969482422,11.335000038146973,11.130000114440918,11.300000190734865,10197600.0,0.004882321333799622,7.1999656678561585,1.9999046347507414,64.40674600242374,49.78586209184654,-0.41213134265726303,-0.36212986731439223,-0.171135522613163,0.13844036526852932,13.305723508462147,0.2049999237060547,-0.07830033710614259,0.36199970245361435,-0.1681905233628882,0.8921899282701169,0.09690458954536396,0.6270948153618647,-0.6553310869750995,69.71278203127288,26.478462935454004,0.26509511290825116,1,-0.22749996185302912,-0.22749996185302912,-0.10937476158142267,0.40000009536742986,0.4549999237060529,0,0.005742096803000418,-1.1538337392529439,11.265000343322756,-2.591841183339867,11.487500190734865,1.222209035692639,11.03499984741211,0.005742096803000418 6160,2010-01-12,11.362500190734865,11.375,11.262499809265135,11.292499542236328,9478400.0,0.003754460870708076,1.3684184108819326,3.5001192122455707,61.46787110244078,51.09820724159954,-0.3928718965022995,-0.38664986608194774,-0.2111901537522165,0.10014722295852785,12.933198699939513,0.11250019073486506,-0.043664236144522306,0.380500173568727,-0.17800027181814393,0.9390006189555979,0.10124995087529243,0.6597503962621616,-0.6600183409326199,69.90885300416407,23.868480723075592,0.2792502226934353,1,-0.27000045776367365,-0.27000045776367365,-0.182500362396242,0.35749959945678533,0.4124994277954084,1,-0.0030802945500189027,7.1999656678561585,11.31999969482422,-1.1538337392529439,11.265000343322756,-2.591841183339867,11.487500190734865,-0.0030802945500189027 6161,2010-01-13,11.482500076293945,11.515000343322756,11.375,11.414999961853027,7983600.0,0.010561045856521067,1.1132023866932197,0.964278415825373,71.50757873143307,53.212512008294205,-0.4662778033404553,-0.5128609079938435,-0.322544242360145,-0.02193035559997014,13.685769436956457,0.15250015258789062,0.009243081025894995,0.4877500534057617,-0.10494439774881315,1.0804445045603366,0.1914028278284743,0.7840972789830492,-0.7437175142166996,73.43756208823112,21.435183969748124,0.29634722557728727,1,-0.3900003433227539,-0.3900003433227539,-0.30250024795532227,0.23749971389770508,0.30500030517578125,2,0.005878520704761581,1.3684184108819326,11.362500190734865,7.1999656678561585,11.31999969482422,-1.1538337392529439,11.265000343322756,0.005878520704761581 6162,2010-01-14,11.399999618530273,11.470000267028807,11.38249969482422,11.432499885559082,8125600.0,-0.007184886324015594,-1.592605151245457,-0.4814846211446898,68.13328837083691,55.909821921263564,-0.33033380124743417,-0.44656138846141324,-0.2384648080890912,0.056394874141645346,14.622333200233697,0.10000038146972479,0.05836017755521716,0.4009995937347419,-0.20248469104869926,1.004483878518183,0.09925745134302133,0.7027417361264625,-0.6263683726690275,70.12969962992473,12.689196728852323,0.3017421423917208,1,-0.30749988555908203,-0.30749988555908203,-0.2199997901916504,0.32000017166137695,0.35500049591064453,3,0.01820179514974618,1.1132023866932197,11.482500076293945,1.3684184108819326,11.362500190734865,7.1999656678561585,11.31999969482422,0.01820179514974618 6163,2010-01-15,11.220000267028807,11.452500343322756,11.199999809265137,11.447500228881836,6539600.0,-0.015789417326723787,1.1263185791669343,6.999941312832004,65.09554715836855,58.17189984117135,-0.07296063839168099,-0.27992970942614726,-0.06265288674369884,0.2344031867035703,15.202830525568059,0.25250053405761896,0.07912354073505945,0.22037525177001704,-0.3840433821106721,0.8247938856507062,-0.08183406517032843,0.5225845687103625,-0.41291428473492076,23.376649112463575,-38.99908214697685,0.3022093169403448,1,-0.08875036239623846,-0.1275005340576154,-0.07250022888183416,0.4674997329711932,0.8149995803833026,4,0.038547225959524534,-1.592605151245457,11.399999618530273,1.1132023866932197,11.482500076293945,1.3684184108819326,11.362500190734865,0.038547225959524534 6164,2010-01-19,11.44499969482422,11.46500015258789,11.232500076293944,11.234999656677246,6678400.0,0.020053424459943958,-1.1627994659403738,-0.9230772455365944,67.53553452752001,61.20430109523601,-0.1976413268669006,-0.502330776023145,-0.286329568331702,0.005028415119852525,15.840895002514094,0.2449998855590838,0.10364993636069109,0.4273746967315688,-0.20837909154117007,1.0631284850043077,0.10949780259520026,0.7452515908679374,-0.6057971655549999,77.7776095815346,10.062832945140272,0.3178768941363694,1,-0.2462496757507342,-0.3524999618530291,-0.3256247043609637,0.21750020980834783,0.7725000381469727,1,0.02861514653170838,1.1263185791669343,11.220000267028807,-1.592605151245457,11.399999618530273,1.1132023866932197,11.482500076293945,0.02861514653170838 6165,2010-01-20,11.3149995803833,11.414999961853027,11.210000038146973,11.390000343322756,5241600.0,-0.01135868221121139,2.279998779296875,-0.3571464253114255,60.67549124000191,63.198545945268066,0.002807312325893818,-0.3434731098568591,-0.16180930396136795,0.13236765228210956,15.461693313103888,0.23499965667724787,0.16363874599853467,0.26787462234497106,-0.36545678668322523,0.9012060313731673,-0.048791082169127975,0.5845403268590701,-0.4449651660177594,36.50780195094166,-28.33820211733822,0.31666570451409815,1,0.05500030517578125,-0.22249984741210938,-0.19687461853027344,0.3475003242492676,0.9149999618530273,2,0.04065400399523389,-1.1627994659403738,11.44499969482422,1.1263185791669343,11.220000267028807,-1.592605151245457,11.399999618530273,0.04065400399523389 6166,2010-01-21,11.107500076293944,11.390000343322756,11.09000015258789,11.342499732971193,8160000.0,-0.01833844558413389,-1.222227716652257,3.133296882152458,56.013376085150135,63.18143373444914,0.24772323469276714,-0.12817156662081963,0.037041462618359944,0.3343759601117675,14.870605305162767,0.30000019073486506,0.22249837658900873,0.05125012397765971,-0.5799278200030731,0.6824280679583925,-0.2643388480127076,0.366839095968027,-0.20786705223593316,4.605241693624243,-56.01564739323505,0.31558897199036645,1,0.19500017166137873,-0.01500034332275213,0.010624885559083808,0.5549998283386248,1.2174997329711914,3,0.0600944890975903,2.279998779296875,11.3149995803833,-1.1627994659403738,11.44499969482422,1.1263185791669343,11.220000267028807,0.0600944890975903 6167,2010-01-22,10.957500457763672,11.204999923706056,10.94499969482422,11.03499984741211,9143600.0,-0.013504354490206705,-4.073129884629874,0.32978511860072957,56.2640010991796,63.45549270192831,0.35161191255796,0.043968990162603916,0.17115176098283236,0.47608024936154436,14.206210924913766,0.26000022888183594,0.2774911299583085,-0.11137452125549352,-0.7227609766410819,0.5000119341300948,-0.4170677489482877,0.19431870643730065,-0.029452768400892282,2.403990756702891,-60.03065121185235,0.3056932276927939,1,0.27249956130981623,0.13499927520751953,0.16124939918518066,0.7049994468688965,1.3624992370605487,4,0.07574719498350357,-1.222227716652257,11.107500076293944,2.279998779296875,11.3149995803833,-1.1627994659403738,11.44499969482422,0.07574719498350357 6168,2010-01-25,11.087499618530273,11.140000343322754,11.0024995803833,11.03499984741211,10186400.0,0.011863942992080156,-1.3404324394519835,-0.6774217365623154,58.79238045822475,62.83167430812841,0.21656002128598928,-0.06017140181964464,0.026285085000360198,0.3404533758614736,13.497213384674358,0.18249988555908203,0.3218260049550459,0.0002496719360358668,-0.5886653274797737,0.5891646713518455,-0.29420782777186893,0.29470717164394067,-0.1424999237060529,27.403807357957422,-37.51703364766864,0.29445749970790513,1,0.14250040054321467,0.005000114440917969,0.07000041007995605,0.5750002861022949,1.2750005722045916,0,0.060202978027170895,-4.073129884629874,10.957500457763672,-1.222227716652257,11.107500076293944,2.279998779296875,11.3149995803833,0.060202978027170895 6169,2010-01-26,11.300000190734865,11.350000381469727,11.010000228881836,11.050000190734863,10211600.0,0.01916577943772313,-1.0606074617807704,4.761925522252532,59.095695244299336,62.568099212779366,0.0010327870595379096,-0.23157989113744826,-0.202466454159147,0.1291719682202146,12.487008006008192,0.3400001525878906,0.3032941095792978,0.179125213623049,-0.3750320084443697,0.7332824356904677,-0.09795339741066122,0.45620382465675924,-0.35500049591064453,75.53197749329921,13.214124942317241,0.2770786110337094,1,-0.07000017166137695,-0.20750045776367365,-0.13437533378601252,0.3624997138977033,1.4650001525878906,1,0.06504421630717205,-1.3404324394519835,11.087499618530273,-4.073129884629874,10.957500457763672,-1.222227716652257,11.107500076293944,0.06504421630717205 6170,2010-01-27,11.5024995803833,11.515000343322756,11.212499618530273,11.385000228881836,12769600.0,0.017920299666407846,3.2455980672318714,0.46999740600585604,59.68912359513249,61.254937530968185,-0.20061619600089742,-0.39133305776149463,-0.41162287876247206,-0.07087842919422016,11.62939795778843,0.30250072479248225,0.31202845068386154,0.34174962043762136,-0.20106246681325857,0.8845617076885013,0.0703435768121814,0.6131556640630613,-0.5308998870849599,97.80688618997473,38.527091539718526,0.2714060436254398,1,-0.2724995613098127,-0.4099998474121094,-0.33687472343444824,0.16000032424926758,1.2825002670288086,2,0.06216041544633266,-1.0606074617807704,11.300000190734865,-1.3404324394519835,11.087499618530273,-4.073129884629874,10.957500457763672,0.06216041544633266 6171,2010-01-28,11.50749969482422,11.537500381469727,11.364999771118164,11.529999732971193,13789200.0,0.00043469807635965196,8.199705007248538,-0.19149074322075857,50.508893935253916,59.29667148257007,-0.22540045012250154,-0.3650370661807951,-0.42505166351048196,-0.07852502244429971,11.568645318527906,0.1725006103515625,0.2914151458061429,0.31499977111816513,-0.23109641223083344,0.8610959544671637,0.041951679443666734,0.5880478627926635,-0.5103640029907233,94.93659883917476,37.68662378524496,0.27304809167449906,1,-0.26624965667724787,-0.4149999618530291,-0.35062479972839533,0.15500020980834783,1.4400005340576154,3,0.06278512853118468,3.2455980672318714,11.5024995803833,-1.0606074617807704,11.300000190734865,-1.3404324394519835,11.087499618530273,0.06278512853118468 6172,2010-01-29,11.482500076293945,11.732500076293945,11.482500076293945,11.529999732971193,13900400.0,-0.0021724631060837662,-9.526391872628345,2.11109227313194,56.15276080405527,58.30302855431304,-0.20949844774757764,-0.3048688028934432,-0.410798701480104,-0.05830010427949617,11.76877930134016,0.25,0.27627886226888876,0.2577501296997067,-0.2761182828821038,0.7916185422815172,-0.009184076591198576,0.5246843359906119,-0.4608498258666973,65.75344792223248,9.294153681194729,0.26693420629090514,1,-0.14375019073486328,-0.3287501335144043,-0.36562514305114746,0.17999982833862305,1.3874998092651367,4,0.07337249966238302,8.199705007248538,11.50749969482422,3.2455980672318714,11.5024995803833,-1.0606074617807704,11.300000190734865,0.07337249966238302 6173,2010-02-01,11.625,11.702500343322756,11.5,11.567500114440918,9596000.0,0.012410182691855676,-1.1038984201217914,-1.2105326560523169,58.22104296629583,57.268085047510354,-0.3224127546247022,-0.39288838936551684,-0.5573723184229777,-0.20271884078634805,11.585416612968885,0.22000026702881037,0.23319656257966592,0.35287504196167063,-0.14335348259682057,0.8491035665201618,0.10476077968242592,0.6009893042409153,-0.5606987600207507,85.12109356437996,29.085033490553826,0.2481142622792453,2,-0.28625011444091797,-0.471250057220459,-0.5293748378753662,-0.3762497901916504,1.3924999237060547,0,0.059784919984879226,-9.526391872628345,11.482500076293945,8.199705007248538,11.50749969482422,3.2455980672318714,11.5024995803833,0.059784919984879226 6174,2010-02-02,11.707500457763672,11.75,11.557499885559082,11.592499732971193,10828800.0,0.007096813571068505,-1.08107759798337,2.0000165856732646,59.10292096470687,57.09335501692201,-0.4065105754297047,-0.4151588950153151,-0.6469403444686321,-0.2908293024751192,11.0468783735149,0.19250011444091797,0.20277678402428911,0.3836254596710198,-0.0626675869857447,0.8299185063277843,0.16047893634263843,0.6067719829994012,-0.6031072876055408,92.09311403275315,36.249899661360686,0.22314652332838214,2,-0.3600006103515625,-0.5450005531311035,-0.6143755912780762,-0.46000051498413086,1.4449996948242188,1,0.055947017498243046,-1.1038984201217914,11.625,-9.526391872628345,11.482500076293945,8.199705007248538,11.50749969482422,0.055947017498243046 6175,2010-02-03,11.550000190734865,11.677499771118164,11.462499618530273,11.65250015258789,12430400.0,-0.013452937080550176,1.8196889441988156,-0.8912983986665213,51.74644722017836,56.61925180970293,-0.2371038750009582,-0.2149251157347951,-0.4886509547596152,-0.13847481901458103,11.102119983741105,0.24500083923339844,0.18733716622815244,0.1920001983642603,-0.20948585286369692,0.5934862495922175,-0.008742827249717422,0.392743223978238,-0.39395847418938423,48.052028476450914,-5.33570924813057,0.20074302561397836,2,-0.20250034332275568,-0.3875002861022967,-0.5000000000000018,-0.32999992370605646,1.679999351501463,2,0.10519481666870756,-1.08107759798337,11.707500457763672,-1.1038984201217914,11.625,-9.526391872628345,11.482500076293945,0.10519481666870756 6176,2010-02-04,11.300000190734865,11.520000457763672,11.260000228881836,11.295000076293945,13031600.0,-0.02164502128757917,-5.933357069287794,-0.048781622456498044,47.619058431694405,55.6587026244268,0.04813587207096148,0.05896936903818428,-0.23236874780153016,0.10726850004690824,11.638854108680787,0.2899999618530291,0.13881271418763674,-0.07124981880187775,-0.44433965095577044,0.30184001335201494,-0.257794734878825,0.11529509727506948,-0.09644181151302256,8.163261334132967,-41.32603622174173,0.18654491607694668,2,0.07624959945678533,-0.1375002861022967,-0.28875017166137873,-0.07999992370605646,2.08749961853027,3,0.13141589660280095,1.8196889441988156,11.550000190734865,-1.08107759798337,11.707500457763672,-1.1038984201217914,11.625,0.13141589660280095 6177,2010-02-05,11.49250030517578,11.53499984741211,11.3125,11.342499732971193,11869200.0,0.01703540807005921,-1.1190457809001775,29.999427808495213,56.44971028592194,55.39840593861538,-0.06760286075662236,-0.14033182847908776,-0.4173485839568176,-0.09228416966157127,10.593193502629763,0.23499965667724432,0.12155950775294322,0.12100028991699041,-0.2524240878500077,0.4944246676839885,-0.06571189896650864,0.30771247880048946,-0.24522659629168508,47.4490173257399,-5.122626171816933,0.1867121888834993,2,-0.1125001907348615,-0.3300004005432111,-0.48125028610229315,-0.2725000381469709,2.0599994659423846,4,0.12660429715636212,-5.933357069287794,11.300000190734865,1.8196889441988156,11.550000190734865,-1.08107759798337,11.707500457763672,0.12660429715636212 6178,2010-02-08,11.297499656677244,11.53499984741211,11.229999542236328,11.362500190734865,8425600.0,-0.01696764353451563,-2.049991416963894,-0.4333352406747242,46.45858167415325,53.99428220859915,0.17915948535212678,0.0603211203716576,-0.21959814240149633,0.09477775566094415,10.172865784801239,0.30500030517578125,0.12659798514905773,-0.07562532424926971,-0.4473774914832376,0.29612684298469816,-0.26150140786625364,0.11025075936771422,0.4525003433227557,12.980779811465748,-34.89872965991174,0.1858760836169838,2,0.1837501525878924,-0.13499975204467596,-0.35624957084655584,-0.07749938964843572,2.1925001144409197,0,0.13919011079167687,-1.1190457809001775,11.49250030517578,-5.933357069287794,11.300000190734865,1.8196889441988156,11.550000190734865,0.13919011079167687 6179,2010-02-09,11.385000228881836,11.475000381469727,11.28499984741211,11.420000076293945,7817600.0,0.007745127228472759,1.6206887479940018,0.5384547668651954,51.71570220116452,53.10834649815826,0.11732178914513902,-0.023252246069800364,-0.3084335249361274,-0.002428818777868713,9.983222418064159,0.1900005340576172,0.14715834842526299,0.008625221252440696,-0.36230701054203074,0.37955745304691213,-0.1768408946447959,0.1940913371496773,0.35459976196289134,34.637007233003295,-14.074491993465017,0.18546611589723583,2,0.10499954223632812,-0.22250032424926758,-0.44562506675720215,-0.16499996185302734,1.6525001525878906,1,0.14339039631135364,-2.049991416963894,11.297499656677244,-1.1190457809001775,11.49250030517578,-5.933357069287794,11.300000190734865,0.14339039631135364 6180,2010-02-10,11.327500343322756,11.454999923706055,11.292499542236328,11.3774995803833,7723600.0,-0.005050494897067548,-1.708320750218549,1.428555858310576,55.82011182712372,53.698481819477124,0.16470833747781022,0.03319291334645591,-0.24788667386136787,0.0473671608824251,9.65339306865354,0.16250038146972656,0.1513419922329149,-0.04712467193603409,-0.41866227237802534,0.32441292850595715,-0.2328934721570306,0.13864412828496242,0.4019076385498028,31.967443780174182,-21.401052010640083,0.185768800220996,2,0.16249942779540838,-0.12625026702881037,-0.42312550544738947,-0.12000036239624201,2.189999580383299,2,0.16111231551106697,1.6206887479940018,11.385000228881836,-2.049991416963894,11.297499656677244,-1.1190457809001775,11.49250030517578,0.16111231551106697 6181,2010-02-11,11.550000190734865,11.592499732971193,11.3125,11.3725004196167,7793600.0,0.019642448966533665,1.1333405994550256,-3.5500495918213257,65.09553019660027,54.69212286309324,-0.05713742788428178,-0.19393379632057162,-0.46219281630967757,-0.1816608894162126,9.072703323962537,0.2799997329711932,0.14565645633128632,0.1720001697540301,-0.20485175025891778,0.548852089766978,-0.016425790252444727,0.3604261297605049,0.169419622344968,88.27599451736218,27.285144001126014,0.18842596000647405,2,-0.060000419616700995,-0.2812500000000018,-0.6725003719329852,-0.3425002098083514,2.1224994659423793,3,0.1454544869054737,-1.708320750218549,11.327500343322756,1.6206887479940018,11.385000228881836,-2.049991416963894,11.297499656677244,0.1454544869054737 6182,2010-02-12,11.607500076293945,11.61750030517578,11.412500381469727,11.510000228881836,6904800.0,0.004978344987838668,2.4893513408221,0.5492956233008401,63.75661642639811,55.30718658088238,-0.10621056140990248,-0.24779582706874237,-0.5139662924473445,-0.24749662559865016,8.497234215453663,0.2049999237060529,0.12428586915231143,0.21912503242492676,-0.17145240157993058,0.6097024664297841,0.02383631542249809,0.4144137494273554,0.10213133136901753,97.41930085350651,30.850596158763196,0.19528871700242878,2,-0.11750030517578125,-0.26000022888183594,-0.7050001621246338,-0.40000009536743164,1.9574995040893555,4,0.15334910370636057,1.1333405994550256,11.550000190734865,-1.708320750218549,11.327500343322756,1.6206887479940018,11.385000228881836,0.15334910370636057 6183,2010-02-16,11.65250015258789,11.699999809265135,11.5600004196167,11.667499542236328,5942800.0,0.0038768103379855923,2.4999880790597873,-0.15384013459055518,60.23221474354891,55.432663667420385,-0.16416300338117829,-0.2727149945888705,-0.5521960204795597,-0.30101476792485826,8.778490465844044,0.13999938964843572,0.13127674322227456,0.24250011444091868,-0.15662397305963616,0.6416242019414735,0.04293807069064037,0.442062158191197,0.04753861776653956,88.55429854375106,22.16434952379109,0.1995620437502778,2,-0.1875004768371582,-0.30500030517578125,-0.5600004196166992,-0.44500017166137695,1.7425003051757812,1,0.16305510350997965,2.4893513408221,11.607500076293945,1.1333405994550256,11.550000190734865,-1.708320750218549,11.327500343322756,0.16305510350997965 6184,2010-02-17,11.772500038146973,11.774999618530273,11.647500038146973,11.670000076293945,5629600.0,0.01029820931025105,1.3721045767869342,-6.833608850457782,58.23171476321567,56.15324894998008,-0.30617013290916795,-0.38675025044809885,-0.659136464115786,-0.4255683012837004,9.135578719611573,0.12749958038330078,0.13151623942235702,0.34612498283386195,-0.08466221022666964,0.7769121758943935,0.13073138630359615,0.5615185793641277,-0.5425004959106445,99.48195233408046,35.53487492078668,0.2153935965302654,2,-0.2700004577636719,-0.41250038146972656,-0.6800003051757812,-0.565000057220459,1.6625003814697266,2,0.1458908241584964,2.4999880790597873,11.65250015258789,2.4893513408221,11.607500076293945,1.1333405994550256,11.550000190734865,0.1458908241584964 6185,2010-02-18,11.774999618530273,11.84749984741211,11.717499732971193,11.8100004196167,4888400.0,0.00021232366746248843,1.3636458215929557,-0.3414713571953591,58.167932796131005,57.325346101584145,-0.3055265105579661,-0.37209848792369193,-0.6473111708071038,-0.43289273677333107,9.705270568346057,0.1300001144409162,0.11574579609946412,0.3256245613098141,-0.12860659130010887,0.7798557139197371,0.09850898500485172,0.5527401376147765,-0.534100074768066,86.44855148416723,25.32999767747794,0.22711557630496182,2,-0.2362499237060547,-0.3787498474121094,-0.682499885559082,-0.5674996376037598,1.6275005340576172,3,0.10721875191848507,1.3721045767869342,11.772500038146973,2.4999880790597873,11.65250015258789,2.4893513408221,11.607500076293945,0.10721875191848507 6186,2010-02-19,11.774999618530273,11.8149995803833,11.642499923706055,11.732500076293945,6316400.0,0.0,1.81633320358116,-1.2142448434647557,59.06974681073797,57.616461271008156,-0.258216276860459,-0.33679470089325747,-0.6345446260249954,-0.4370081254517544,10.656123475176749,0.1724996566772461,0.0900357805362848,0.2922495841979984,-0.15423924053555815,0.738738408931555,0.06900517183122012,0.5154939965647767,-0.5098360626220693,83.33326025475193,21.859104030493675,0.2232444123667784,2,-0.2362499237060547,-0.3787498474121094,-0.682499885559082,-0.5674996376037598,1.5950002670288086,4,0.14798304557340414,1.3636458215929557,11.774999618530273,1.3721045767869342,11.772500038146973,2.4999880790597873,11.65250015258789,0.14798304557340414 6187,2010-02-22,11.787500381469727,11.824999809265135,11.65250015258789,11.762499809265135,7893200.0,0.001061635952818163,2.450012874677028,0.588255093797726,55.480612615116236,58.61890915333738,-0.25085022009212565,-0.29926940943192015,-0.6313719157739897,-0.45814400093114394,11.179828612694939,0.17249965667724432,0.09293187539940284,0.26325035095214844,-0.12863146478048826,0.6551321666847851,0.06730944308583098,0.4591912588184659,-0.49904337390136533,79.13057900585474,19.79467020792223,0.1959409078663182,2,-0.2212505340576172,-0.3912506103515625,-0.6950006484985352,-0.5800004005432129,1.532499313354494,0,0.15991509770559897,1.81633320358116,11.774999618530273,1.3636458215929557,11.774999618530273,1.3721045767869342,11.772500038146973,0.15991509770559897 6188,2010-02-23,11.755000114440918,11.81999969482422,11.65250015258789,11.787500381469727,8288800.0,-0.002757180570691631,2.435927030860184,-1.299980926950127,51.65792660478388,58.61248964262842,-0.1638604662015144,-0.22577314749012345,-0.5783363905461858,-0.43423616422137634,11.731835426596323,0.1674995422363299,0.1260953691424156,0.19737505912780762,-0.14893808830155741,0.5436882065571726,0.02421848541312599,0.37053163284248924,-0.44418139327880723,54.878162245647985,-0.30120192733910756,0.17315657371468227,2,-0.18500041961669922,-0.3587503433227539,-0.6625003814697266,-0.5475001335144043,1.6125001907348615,1,0.15397698411919314,2.450012874677028,11.787500381469727,1.81633320358116,11.774999618530273,1.3636458215929557,11.774999618530273,0.15397698411919314 6189,2010-02-24,12.03499984741211,12.047499656677244,11.7524995803833,11.824999809265135,7453600.0,0.023819628264164283,1.5106426151005645,-6.461486545966779,65.59483164135497,59.698569621987446,-0.38214842702852714,-0.47208950401308414,-0.8403296549196781,-0.720010004093993,12.824225359177428,0.29500007629394354,0.13116225946405358,0.44062480926513636,0.055592841239413104,0.8256567772908596,0.24810882525227562,0.6331407932779971,-0.7027138811999993,96.91362530700134,39.14594433984413,0.19251598401286144,2,-0.35500001907348633,-0.538750171661377,-0.9231250286102295,-0.8274998664855957,1.3199996948242188,2,0.11300379124175919,2.435927030860184,11.755000114440918,2.450012874677028,11.787500381469727,1.81633320358116,11.774999618530273,0.11300379124175919 6190,2010-02-25,12.217499732971193,12.244999885559082,11.880000114440918,11.962499618530273,9108400.0,0.015164095377892872,1.3548340455117378,1.2142860386646728,80.84029702043529,61.447988157969114,-0.475085748228393,-0.6306085003428787,-1.0008804439813819,-0.9025710784054528,13.606728948390112,0.36499977111816406,0.18501257924345538,0.587374687194826,0.11532034095717592,1.059429033432476,0.35134751407600007,0.8234018603136519,-0.8423009453311749,95.43565903252336,30.09652557872073,0.23602717311882535,2,-0.3887495994567889,-0.6224999427795428,-1.0718748569488543,-1.0099997520446795,1.5250005722045863,3,0.09965219670599668,1.5106426151005645,12.03499984741211,2.435927030860184,11.755000114440918,2.450012874677028,11.787500381469727,0.09965219670599668 6191,2010-02-26,12.229999542236328,12.267499923706055,12.137499809265135,12.25749969482422,8029200.0,0.0010231069808335214,4.473618695791916,-0.10784368723984959,78.20262958656888,63.053100731321415,-0.4257566781559774,-0.6178843816416641,-1.001955456438898,-0.9127447679682561,14.377260076618487,0.13000011444091975,0.22451350662745106,0.5637495040893548,0.025295609099707406,1.102203399079002,0.2945225565945311,0.8329764515841784,-0.7852166667627856,93.90237472746614,25.213825211777433,0.269226947494824,2,-0.31624937057495117,-0.6237497329711914,-0.9987497329711914,-1.0224995613098145,1.4400005340576172,4,0.09587086297937542,1.3548340455117378,12.217499732971193,1.5106426151005645,12.03499984741211,2.435927030860184,11.755000114440918,0.09587086297937542 6192,2010-03-01,12.324999809265135,12.352499961853027,12.092499732971193,12.265000343322756,8996800.0,0.007767806262029886,3.521752110526896,-2.181786655569157,92.54657403984987,66.64358509757709,-0.45625662290196267,-0.6814697343723388,-1.0870122664945168,-1.007118210852024,14.635981047300422,0.26000022888183416,0.26681807665503143,0.616624784469602,0.011058193172068798,1.2221913757671352,0.3138414888208345,0.9194080801183695,-0.7979452289683415,96.07140570270123,19.496130615280478,0.30278329564876677,3,-0.3274998664855939,-0.6762499809265119,-1.127499818801878,-1.1174998283386213,1.2100000381469744,0,0.08478702575787334,4.473618695791916,12.229999542236328,1.3548340455117378,12.217499732971193,1.5106426151005645,12.03499984741211,0.08478702575787334 6193,2010-03-02,12.31999969482422,12.404999732971193,12.297499656677244,12.362500190734865,10063600.0,-0.00040568880472968694,-1.4571285326589263,-0.7083479034873421,91.55553181966187,70.34623143718221,-0.38734812193320955,-0.6553315028566029,-1.068456236071274,-1.0090185329808552,14.962034177255646,0.10750007629394887,0.27399974488141865,0.5768746852874767,-0.08563392387881308,1.2393832944537664,0.24562038070433267,0.9081289898706206,-0.6938916687406795,86.97317727668683,4.882607055251455,0.33125430458314453,3,-0.2962498664855975,-0.6162500381469744,-1.1587498188018817,-1.1124997138977069,1.70750045776367,1,0.0811688331794449,3.521752110526896,12.324999809265135,4.473618695791916,12.229999542236328,1.3548340455117378,12.217499732971193,0.0811688331794449 6194,2010-03-03,12.362500190734865,12.412500381469727,12.302499771118164,12.359999656677244,7551200.0,0.0034497156626147607,1.1463342017119464,-0.058835408953297995,96.62158911265409,74.61885991679588,-0.37700155887759124,-0.6811689266555039,-1.0926783040398913,-1.0576036964060123,15.159020088753557,0.1100006103515625,0.2858663662143215,0.586625194549562,-0.13093854121163595,1.3041889303107599,0.22784332666896212,0.9454070624301618,-0.6273473256870528,90.61029752832847,2.089456471460892,0.35878186788059896,3,-0.33500003814697443,-0.6512498855590838,-1.2012503147125262,-1.1550002098083514,1.6075000762939418,2,0.08129424460548162,-1.4571285326589263,12.31999969482422,3.521752110526896,12.324999809265135,4.473618695791916,12.229999542236328,0.08129424460548162 6195,2010-03-04,12.765000343322756,12.887499809265135,12.417499542236328,12.5,15167200.0,0.03255815137536233,-1.186041353858702,105.97749809290887,97.09299574765082,78.84366535423065,-0.6976692266718416,-1.0413687067042847,-1.4602404396307929,-1.4586805390420974,16.23234280720651,0.5249996185302699,0.3188863103324735,0.9283753395080581,0.09495468982627742,1.7617959891898387,0.5116650146671677,1.3450856643489484,-0.9214718756474376,84.5912636243463,-3.7969426845219374,0.4167103248408905,3,-0.495000362396242,-0.7150006294250506,-1.6037504673004168,-1.557500362396242,1.237499237060545,3,0.04622006917706001,1.1463342017119464,12.362500190734865,-1.4571285326589263,12.31999969482422,3.521752110526896,12.324999809265135,0.04622006917706001 6196,2010-03-05,12.78499984741211,12.852499961853027,12.6899995803833,12.795000076293945,12361200.0,0.001566745284093507,1.600006103515625,-0.037736663871624554,97.00595884392668,83.45759271298736,-0.6250659669601468,-0.99544867200893,-1.4507967625839164,-1.4699806846074175,18.275079566504203,0.16250038146972656,0.35368172179933133,0.8741248607635494,-0.02035997852897964,1.7686097000560785,0.426882441117284,1.3213672804098149,-0.7535565382506242,87.10692427466795,-0.13317111163517836,0.4472424196462646,3,-0.5149998664855957,-0.726250171661377,-1.6237499713897705,-1.5774998664855957,1.3450002670288086,4,0.07489248879087662,-1.186041353858702,12.765000343322756,1.1463342017119464,12.362500190734865,-1.4571285326589263,12.31999969482422,0.07489248879087662 6197,2010-03-08,12.947500228881836,12.967499732971193,12.739999771118164,12.772500038146973,7447200.0,0.012710237263132917,1.1162866001605543,-17.499618539004388,97.2627475549061,88.52479504077871,-0.6768993675715507,-1.0997392902504561,-1.5742662884238285,-1.624305252720431,20.447192149865554,0.22749996185302912,0.39790723009801887,0.9638752460479729,-0.01958728758439854,1.9473377796803444,0.4721439792317863,1.4556065128641595,-0.7619667497016938,97.01499972955483,9.530483874175559,0.4917312668161858,3,-0.5875005722045898,-0.8487505912780762,-1.780625343322754,-1.757500171661377,1.1599998474121094,0,0.05580226566055102,1.600006103515625,12.78499984741211,-1.186041353858702,12.765000343322756,1.1463342017119464,12.362500190734865,0.05580226566055102 6198,2010-03-09,12.869999885559082,12.97249984741211,12.832500457763672,12.947500228881836,10384000.0,-0.005985737938036473,1.1960760847613563,-0.4428586220238582,91.33705367726421,91.38504193365752,-0.4745023840979101,-0.9469409570910834,-1.458314498424592,-1.5409527367031988,23.097065912662533,0.1399993896484375,0.4449861464288354,0.8077498912811283,-0.19597451973430324,1.8114743022965598,0.3058876857734134,1.3096120967888432,-0.5280731556207297,84.7014999729555,-1.2131476251987294,0.5018622055077153,3,-0.44374990463256836,-0.7687501907348633,-1.6237499713897705,-1.716249942779541,1.2875003814697248,1,0.05167054916598701,1.1162866001605543,12.947500228881836,1.600006103515625,12.78499984741211,-1.186041353858702,12.765000343322756,0.05167054916598701 6199,2010-03-10,13.017499923706055,13.05500030517578,12.895000457763672,12.920000076293945,9565200.0,0.0114607645266942,-1.1695029224641564,-1.2580569740970897,92.19011288640785,92.64613258543226,-0.5229748106065131,-1.0180640401953092,-1.5618743111929305,-1.6828810173251831,25.94472359452478,0.18500041961669744,0.5098652901078413,0.87362494468689,-0.16317480893632563,1.9104246983101056,0.3552250678752831,1.392024821498497,-0.5494585702729502,94.1175942603089,7.928836836370579,0.5183998768116077,3,-0.44374990463256836,-0.875,-1.7712500095367432,-1.8637499809265137,1.0874996185302734,2,0.0775878805301573,1.1960760847613563,12.869999885559082,1.1162866001605543,12.947500228881836,1.600006103515625,12.78499984741211,0.0775878805301573 6200,2010-03-11,13.15250015258789,13.170000076293945,12.895000457763672,12.96500015258789,11040000.0,0.010370672531058611,1.4719083786239648,1.9230799327047223,92.84599795442321,94.27317351519385,-0.5714963886756284,-1.0638749981765887,-1.6529580979339435,-1.8077156136587593,29.018144384119115,0.27499961853027344,0.5963617056015771,0.9173751831054684,-0.13797272092226187,1.9727230871331987,0.38970123109160326,1.4450491351193335,-0.5670670088062515,96.3541863279007,9.399225182726582,0.5276739520138652,3,-0.5212502479553223,-0.9525003433227539,-1.8975002765655518,-1.9900002479553223,0.8625001907348651,3,0.06215549172832091,-1.1695029224641564,13.017499923706055,1.1960760847613563,12.869999885559082,1.1162866001605543,12.947500228881836,0.06215549172832091 6201,2010-03-12,13.229999542236328,13.239999771118164,13.09749984741211,13.145000457763672,6421200.0,0.005892369416410137,1.7142960944595822,0.4533284505208333,93.1240249432074,94.33733472667802,-0.5500745789909818,-1.0635905892611532,-1.690134901631943,-1.8756132228447058,31.69971469628463,0.1424999237060547,0.6450805403268696,0.910874605178833,-0.18164693550253652,2.0033961458602025,0.36461383483814735,1.4571353755195187,-0.5276530119522285,97.99995422363281,9.639888885373239,0.5462607703406851,3,-0.46124982833862305,-0.994999885559082,-1.9749996662139893,-2.0674996376037598,0.9450006484985369,4,0.05839002757942602,1.4719083786239648,13.15250015258789,-1.1695029224641564,13.017499923706055,1.1960760847613563,12.869999885559082,0.05839002757942602 6202,2010-03-15,13.387499809265135,13.43000030517578,13.147500038146973,13.232500076293945,8617200.0,0.01190478250025584,1.3541617824119345,1.8235459114980492,95.41026816410744,94.76563876494976,-0.6045883929938807,-1.139313506487154,-1.8035226984102568,-2.0254922142555447,34.524653668766994,0.2825002670288068,0.6633449832128804,0.9793748855590803,-0.15813955415862146,2.116889325276782,0.4106176657002294,1.5481321054179311,-0.577622630814222,92.88694447459314,0.2795960790921299,0.5687572198588513,3,-0.5212497711181623,-1.0574998855590803,-2.1181249618530256,-2.2249999046325666,0.8924999237060582,0,0.055462208459709395,1.7142960944595822,13.229999542236328,1.4719083786239648,13.15250015258789,-1.1695029224641564,13.017499923706055,0.055462208459709395 6203,2010-03-16,13.552499771118164,13.577500343322756,13.385000228881836,13.387499809265135,8393200.0,0.012324927298138055,-1.2647189170691964,1.0645177168382494,95.09655770506131,94.59619083077277,-0.6441072598625421,-1.2170717855060804,-1.9164253100063853,-2.179478906020833,37.23012273085769,0.19250011444091975,0.7019060690730043,1.0493748664855964,-0.13866516445711063,2.2374148974283035,0.4553548510142438,1.643394881956949,-0.6185979673222786,96.33691188327279,4.097712517518033,0.5940200154713533,3,-0.554999828338623,-1.148749828338623,-2.281249761581421,-2.3899998664855957,1.0475006103515625,1,0.040951877111154555,1.3541617824119345,13.387499809265135,1.7142960944595822,13.229999542236328,1.4719083786239648,13.15250015258789,0.040951877111154555 6204,2010-03-17,13.489999771118164,13.625,13.417499542236328,13.587499618530273,9937600.0,-0.004611695337062072,1.4057938965059709,-0.5909083027483103,90.7199763672021,93.88807756627847,-0.45242989930942024,-1.0743880978258815,-1.8013188874098596,-2.104261279072384,39.803622004828846,0.20750045776367188,0.7202372196835345,0.9009998798370358,-0.3126899996338022,2.1146897593078737,0.2941549401016168,1.5078448195724548,-0.4273782594169049,81.50680636480025,-9.90142074849338,0.6068449397354186,3,-0.33249998092651367,-1.0349998474121094,-2.1681249141693115,-2.3274998664855957,1.1374998092651367,2,0.04948113470985738,-1.2647189170691964,13.552499771118164,1.3541617824119345,13.387499809265135,1.7142960944595822,13.229999542236328,0.04948113470985738 6205,2010-03-18,13.037500381469727,13.487500190734865,12.954999923706055,13.354999542236328,19119600.0,-0.03354332078027389,-1.207254643849649,3.256406745177824,70.16231270603416,90.90545021762375,0.04781709619014762,-0.5506898890366081,-1.3066729426534316,-1.646216811410497,41.253728557034464,0.5349998474121094,0.7392445988000986,0.38537545204162527,-0.7804371783499047,1.5511880824331552,-0.1975308631541406,0.9682817672373911,0.5874996185302734,12.313499756599567,-75.5249455446643,0.5829063151957652,3,0.14499950408935547,-0.5787506103515625,-1.7112505435943604,-1.8750004768371582,1.5625,3,0.08187912786440599,1.4057938965059709,13.489999771118164,-1.2647189170691964,13.552499771118164,1.3541617824119345,13.387499809265135,0.08187912786440599 6206,2010-03-19,13.517499923706055,13.517499923706055,13.024999618530273,13.037500381469727,20170000.0,0.03681683821222004,1.0520865619213378,-1.5118135779551967,74.97382638133004,88.42890342055975,-0.35464501228111445,-0.941735565587706,-1.743479159525073,-2.116067410879415,43.23659534057002,0.49250030517578125,0.7664472930186239,0.778249979019165,-0.37190107537454153,1.9284010334128716,0.20317445182231175,1.3533255062160183,0.10750007629394531,83.95521432048577,-2.7244243368589025,0.5750755271968537,3,-0.28874969482421875,-1.0487499237060547,-2.171875,-2.3550000190734863,0.7650003433227521,4,0.03680417402808489,-1.207254643849649,13.037500381469727,1.4057938965059709,13.489999771118164,-1.2647189170691964,13.552499771118164,0.03680417402808489 6207,2010-03-22,13.672499656677244,13.744999885559082,13.449999809265135,13.475000381469727,8683200.0,0.011466597658296385,-1.3838349587512275,0.4114572157451743,76.65025156336849,86.79703651901578,-0.44252465170452737,-0.9995210864831261,-1.8671815742569748,-2.2591953282153323,45.461838338736335,0.2950000762939471,0.7612448609471283,0.8389997482299787,-0.29153268880120287,1.9695321852611603,0.2737335297143879,1.4042659667455695,-0.7174997329711896,90.82275539459764,4.007565690420492,0.5652662185155908,3,-0.35249948501586736,-1.09374952316284,-2.2931246757507306,-2.509999752044676,0.3975000381469762,0,0.03675264557876323,1.0520865619213378,13.517499923706055,-1.207254643849649,13.037500381469727,1.4057938965059709,13.489999771118164,0.03675264557876323 6208,2010-03-23,13.5649995803833,13.68000030517578,13.44499969482422,13.675000190734865,10936800.0,-0.00786250349192319,2.9166494476675444,-0.556967159681896,73.10278286119262,84.67622207176966,-0.25263895270310144,-0.7899698901963497,-1.7218151245733964,-2.1367753308140394,47.79807018814983,0.23500061035155895,0.7577877830752922,0.6409996986389164,-0.41322659476937496,1.6952259920472077,0.11388655193477071,1.168112845343062,-0.5941996574401855,77.21515014335296,-8.743246815391075,0.527113146704146,3,-0.24499940872192383,-0.9124994277954102,-2.146249771118164,-2.4024996757507324,0.7575006484985352,1,0.052709190910840364,-1.3838349587512275,13.672499656677244,1.0520865619213378,13.517499923706055,-1.207254643849649,13.037500381469727,0.052709190910840364 6209,2010-03-24,13.395000457763672,13.5649995803833,13.34000015258789,13.5649995803833,8198000.0,-0.012532187827375196,1.6470657533785489,1.5454379941739242,63.29115299323212,81.39235040941507,-0.02621704888978371,-0.5405743540421248,-1.5169173753853542,-1.947663708558494,49.15855737283547,0.22499942779541016,0.7332632915269315,0.4030005455017083,-0.5830236367253381,1.3890247277287546,-0.09001154561181579,0.8960126366152323,-0.40871653556823695,55.69627282329863,-29.177816484759447,0.49301209111352323,3,-0.045000553131103516,-0.7012505531311035,-1.988750696182251,-2.2325005531311035,0.6049995422363281,2,0.08995893113296938,2.9166494476675444,13.5649995803833,-1.3838349587512275,13.672499656677244,1.0520865619213378,13.517499923706055,0.08995893113296938 6210,2010-03-25,13.4350004196167,13.53499984741211,13.3774995803833,13.447500228881836,7839200.0,0.002986185926544316,-1.4705635962451848,0.07352866928086975,63.59834722945461,78.11171955233144,-0.02450738688283849,-0.510878495453948,-1.52220450117232,-1.9713578769483568,49.94872941764864,0.1575002670288086,0.7300252352850496,0.3821254730224606,-0.5515081802963113,1.3157591263412325,-0.08469135363692537,0.8489422996818465,-0.4335421781539921,56.94453458723798,-26.505042266165006,0.46681682665938584,3,-0.08500051498413086,-0.7412505149841309,-2.003750801086426,-2.260000705718994,0.8199996948242188,3,0.0887606344265841,1.6470657533785489,13.395000457763672,2.9166494476675444,13.5649995803833,-1.3838349587512275,13.672499656677244,0.0887606344265841 6211,2010-03-26,13.40250015258789,13.417499542236328,13.202500343322756,13.225000381469727,11890800.0,-0.002419074507906571,1.072295912270525,-14.200198367284656,60.066377469638546,74.18462058627932,0.039152677751433274,-0.4068952842245217,-1.4585218973800913,-1.920220109242269,50.39821662562303,0.23250007629394354,0.7083618789290309,0.29100017547607493,-0.5694546629852457,1.1514550139373956,-0.1392272437545845,0.7212275947067344,-0.38617107824325636,36.86635539648254,-43.013865364138915,0.43022741923065994,3,-0.052500247955322266,-0.7087502479553223,-1.9350004196166992,-2.1912503242492676,0.36250019073486506,4,0.08934901811216256,-1.4705635962451848,13.4350004196167,1.6470657533785489,13.395000457763672,2.9166494476675444,13.5649995803833,0.08934901811216256 6212,2010-03-29,13.369999885559082,13.462499618530273,13.270000457763672,13.40250015258789,5477600.0,-0.002424940619943472,1.5245924193437435,-0.18310033204027465,61.28669065708429,70.42796869205965,0.07700771036007481,-0.3078771435285397,-1.3919143940475358,-1.8721957217710923,50.663362336134874,0.19249916076660156,0.6682563556057897,0.20624990463256765,-0.5765191940194399,0.9890190032845751,-0.1851346446934361,0.5976344539585714,-0.33909739499015856,35.07844096705568,-42.366397751498205,0.39138454932600397,3,-0.019999980926513672,-0.6712498664855957,-1.9025001525878906,-2.158750057220459,0.38000011444091797,0,0.0682498421301645,1.072295912270525,13.40250015258789,-1.4705635962451848,13.4350004196167,1.6470657533785489,13.395000457763672,0.0682498421301645 6213,2010-03-30,13.31999969482422,13.452500343322756,13.265000343322756,13.390000343322756,9963200.0,-0.003739730079494352,-1.0833408391304578,2.153848411044925,57.1428571428572,66.69717766713244,0.1012019284130421,-0.1887979779373179,-1.301881951375064,-1.8086407737754104,50.78089792447765,0.1875,0.6166468446387885,0.10624971389770721,-0.5701112721486599,0.7826106999440743,-0.23193077912547722,0.44443020692089164,-0.27481525635549353,32.41368242709983,-41.14909449170145,0.3381804930231838,3,0.030000209808347833,-0.6212496757507342,-1.8387498855590838,-2.1087498664855975,-0.09999942779541371,1,0.05630630759634547,1.5245924193437435,13.369999885559082,1.072295912270525,13.40250015258789,-1.4705635962451848,13.4350004196167,0.05630630759634547 6214,2010-03-31,13.36750030517578,13.454999923706055,13.125,13.407500267028807,7000400.0,0.0035661119699585964,3.888914006371863,0.571422732660318,55.29557344518105,65.04531774925987,0.03855149460679996,-0.16563840747216396,-1.3152264840329515,-1.8406958455682325,50.63377386352133,0.3299999237060547,0.5407079966217072,0.10350031852721919,-0.4435427504537923,0.6505433875082307,-0.17002121596328656,0.37702185301772495,-0.30831955776524467,59.14643790880035,-11.056947011487637,0.2735215344905054,3,0.01749944686889826,-0.6187505722045881,-1.884375572204588,-2.1562504768371564,-0.4925003051757795,2,0.07144192271581917,-1.0833408391304578,13.31999969482422,1.5245924193437435,13.369999885559082,1.072295912270525,13.40250015258789,0.07144192271581917 6215,2010-04-01,13.354999542236328,13.52750015258789,13.287500381469727,13.454999923706055,6247200.0,-0.0009351608493781693,-1.0425625167401202,2.5000119209403238,53.18066133062068,62.62385496584773,0.11267473305954567,-0.11243462979854435,-1.2638197455944002,-1.8153000081687516,49.43162077247685,0.23999977111816406,0.45555677043211773,0.061499595642089844,-0.43338835320943403,0.5563875444936137,-0.1859443787836721,0.3089435700678518,-0.28210241206282305,57.14272174992655,-9.150307172951386,0.24744397442576194,4,0.08000040054321289,-0.5424995422363281,-1.7668747901916504,-2.0437498092651367,0.1100006103515625,3,0.04829655409000977,3.888914006371863,13.36750030517578,-1.0833408391304578,13.31999969482422,1.5245924193437435,13.369999885559082,0.04829655409000977 6216,2010-04-05,13.74250030517578,13.782500267028807,13.422499656677244,13.4350004196167,8812000.0,0.029015408178334035,-1.1654080131247744,-3.074987125445823,58.08656927171024,60.56122360010793,-0.2677053819132116,-0.44746565480222067,-1.6004202307389246,-2.18784082032896,48.43257285678357,0.4275007247924787,0.3962960764018444,0.40112533569335795,-0.07138876967559504,0.873639441062311,0.16486828300888057,0.6373823883778353,-0.6561611198945627,93.91635808244092,29.707228023677814,0.2362570526844768,4,-0.2887501716613752,-0.8050003051757795,-2.030625343322752,-2.33250045776367,-0.2224998474121076,0,0.03729305423934526,-1.0425625167401202,13.354999542236328,3.888914006371863,13.36750030517578,-1.0833408391304578,13.31999969482422,0.03729305423934526 6217,2010-04-06,13.670000076293945,13.774999618530273,13.5625,13.74250030517578,8561200.0,-0.005275621413268539,2.0909292679881815,-0.23577318980141415,52.794298549599226,58.30472534326422,-0.21858338376339326,-0.3352507233274089,-1.4719770537246042,-2.103284928517068,47.159738611168954,0.21249961853027344,0.39865534706453865,0.2925001144409176,-0.16340554338711044,0.7484057722689457,0.0645472855269027,0.5204529433549325,-0.5558144477428257,82.88971178015771,21.804976975114215,0.22795282891401406,4,-0.21624994277954102,-0.7325000762939453,-1.9100000858306885,-2.2487502098083496,-0.10500049591064453,1,0.006949544001360719,-1.1654080131247744,13.74250030517578,-1.0425625167401202,13.354999542236328,3.888914006371863,13.36750030517578,0.006949544001360719 6218,2010-04-07,13.53499984741211,13.727499961853027,13.462499618530273,13.662500381469727,9813600.0,-0.009875656776033859,1.05825753311013,1.7586225040120396,51.03448396819509,56.942873229371216,-0.09866143998938526,-0.15586733089076077,-1.2856400714495209,-1.9569715025500223,45.62677009833711,0.2650003433227539,0.3384692661975013,0.12424988746642995,-0.26842675492730095,0.5169265298601609,-0.0720884337304355,0.3205882086632954,-0.39408163332188195,62.35736591634665,3.696603151339751,0.19633832119686548,4,-0.08124971389770508,-0.4949998855590838,-1.7118749618530273,-2.0712499618530273,-0.3450002670288086,2,0.01588475471087647,2.0909292679881815,13.670000076293945,-1.1654080131247744,13.74250030517578,-1.0425625167401202,13.354999542236328,0.01588475471087647 6219,2010-04-08,14.02750015258789,14.135000228881836,13.732500076293945,13.824999809265135,18846400.0,0.036387167397711195,-1.0774211649352854,-1.5882313342408922,72.3476038470714,57.915012853550856,-0.5498265352936151,-0.5995610942959395,-1.7268728506911248,-2.436936287685997,44.23371618142033,0.6000003814697266,0.2659091927099233,0.5662501811981198,0.12923731205307476,1.0032630503431648,0.3477437466255964,0.7847566157706432,-0.8609186563801199,87.31562293229868,21.850719048813005,0.21850643457252278,4,-0.39750003814697266,-0.8087501525878906,-2.163750410079956,-2.5375003814697266,-0.9549999237060547,3,-0.057565487561952455,1.05825753311013,13.53499984741211,2.0909292679881815,13.670000076293945,-1.1654080131247744,13.74250030517578,-0.057565487561952455 6220,2010-04-09,13.970000267028807,14.100000381469727,13.88249969482422,14.067500114440918,7982800.0,-0.004099082868195603,1.6769252438465925,-0.48147991164988185,62.6220289161114,58.19897412538118,-0.456457486191864,-0.5034901259587361,-1.6242447269124103,-2.363355688345921,42.55945317536472,0.21750068664550604,0.2069521006082926,0.4678752899169911,0.0005781866587355466,0.9351723931752467,0.23422673828786422,0.701523841546118,-0.745313646860593,76.84212921506959,13.149526261648077,0.23364855162912745,4,-0.34000015258788885,-0.6937503814697248,-2.100625038146971,-2.476250171661375,-0.7150001525878888,4,-0.07838226528979841,-1.0774211649352854,14.02750015258789,1.05825753311013,13.53499984741211,2.0909292679881815,13.670000076293945,-0.07838226528979841 6221,2010-04-12,14.0024995803833,14.074999809265135,13.869999885559082,14.012499809265135,6168400.0,0.0023263645478373007,2.037030757710674,0.10256661058724859,59.8802255008784,58.04270021913607,-0.44130430023742484,-0.5008259103662169,-1.6104689039693554,-2.3802603230687005,40.65249075152802,0.2049999237060529,0.19684119228577934,0.46174960136413645,-0.03745522817884961,0.9609544309071225,0.21214718659264342,0.7113520161356295,-0.72319414369227,80.29731922038437,19.20881102163736,0.24960241477149328,4,-0.3724994659423828,-0.5899996757507324,-1.8424997329711914,-2.271249771118164,-1.0574998855590803,0,-0.03838596278541695,1.6769252438465925,13.970000267028807,-1.0774211649352854,14.02750015258789,1.05825753311013,13.53499984741211,-0.03838596278541695 6222,2010-04-13,14.130000114440918,14.157500267028807,13.970000267028807,14.0,6844800.0,0.009105555285017664,1.0270224293380874,-12.9997139042556,66.71596798367591,59.106379201449265,-0.5025053687167844,-0.6006433487774494,-1.6884527055883645,-2.4921845733032466,38.41820257725356,0.1875,0.18725575928602467,0.5521251201629642,-0.006046842802053476,1.110297083127982,0.2730391386804545,0.831211101645474,-0.7993529902184395,96.04314720463935,35.466344022800186,0.27908598148250907,4,-0.48874998092651367,-0.6812500953674316,-1.965625286102295,-2.3987503051757812,-1.197500228881836,1,-0.04317053444704677,2.037030757710674,14.0024995803833,1.6769252438465925,13.970000267028807,-1.0774211649352854,14.02750015258789,-0.04317053444704677 6223,2010-04-14,14.107500076293945,14.130000114440918,13.987500190734865,14.085000038146973,4638800.0,-0.0015923593747163567,3.2222128032325448,0.17307706415288118,73.09556135899388,61.08415563631736,-0.398452462359538,-0.5633135621682062,-1.6202703609526488,-2.451486286689221,35.86077899082211,0.1424999237060529,0.1939510196753158,0.5018750667572025,-0.10412098581875817,1.1078711193331632,0.19887704046922217,0.8048730930451828,-0.7107047006469607,88.23525451873164,25.92405724356295,0.30299802628798045,4,-0.38499975204467773,-0.6124997138977051,-1.8781254291534424,-2.3362503051757812,-1.0375003814697248,2,-0.03845475760955375,1.0270224293380874,14.130000114440918,2.037030757710674,14.0024995803833,1.6769252438465925,13.970000267028807,-0.03845475760955375 6224,2010-04-15,14.157500267028807,14.202500343322756,14.0,14.092499732971193,5435600.0,0.0035442275714661076,1.6128960807235218,2.888907726867981,73.26886243656014,63.316177981421745,-0.362753840676751,-0.5910454593549925,-1.6257250116623894,-2.484728784093802,33.16786597610113,0.20250034332275568,0.20473163307921638,0.5185002326965318,-0.13253417228394504,1.1695346376770086,0.19298303020629426,0.8440174351867693,-0.6998485000712762,86.46616110046594,22.506342907430387,0.32551720249023836,4,-0.3450002670288068,-0.6087498664855939,-1.8937504291534406,-2.3837504386901838,-1.0200004577636719,3,-0.06833838378224888,3.2222128032325448,14.107500076293945,1.0270224293380874,14.130000114440918,2.037030757710674,14.0024995803833,-0.06833838378224888 6225,2010-04-16,14.104999542236328,14.220000267028807,13.97249984741211,14.154999732971193,7432400.0,-0.003708332954423188,1.7499854300776525,-0.7692273834326818,72.33696608021168,64.89955540458857,-0.21532083902290822,-0.4790299548644299,-1.523292896134624,-2.410735542478948,33.08525917314336,0.24750041961669744,0.23447331369836277,0.41262454986572195,-0.2049502517891515,1.0301993515205954,0.10383714903828611,0.7214119506931578,-0.5728629176422757,67.14268587092202,-0.23418247958640848,0.30878740082743666,4,-0.2637495994567871,-0.5474991798400879,-1.7468745708465576,-2.289999485015869,-1.0299997329711932,4,-0.07320094625049456,1.6128960807235218,14.157500267028807,3.2222128032325448,14.107500076293945,1.0270224293380874,14.130000114440918,-0.07320094625049456 6226,2010-04-19,14.015000343322756,14.157500267028807,13.832500457763672,14.087499618530273,6867600.0,-0.006380659470712979,2.0588134977089783,1.4499799729156657,69.78525399869666,66.78743934337717,-0.09230988313698418,-0.3687544810783958,-1.3753191476534514,-2.2953975243234996,32.640840406389145,0.32499980926513494,0.2687955006939582,0.2977503299713149,-0.3301574764270683,0.9256581363696981,-0.01620357322787669,0.6117042331705065,-0.4003200816365329,47.096767842333,-23.359115130916358,0.31395390319919136,4,-0.17375040054321467,-0.42750024795532404,-1.5993754863739031,-2.1425004005432147,-0.8025007247924822,0,-0.05422762827429606,1.7499854300776525,14.104999542236328,1.6128960807235218,14.157500267028807,3.2222128032325448,14.107500076293945,-0.05422762827429606 6227,2010-04-20,14.175000190734865,14.234999656677244,14.02750015258789,14.11750030517578,7978400.0,0.011416328468970782,1.3380381579725285,-0.7931097986083477,74.56894260149917,69.40237919152207,-0.1934896727651001,-0.5156138047680408,-1.4804957271693322,-2.4294297642578524,31.747730161065512,0.21999931335448863,0.3190843033722821,0.4326251506805434,-0.22714854329287526,1.092398844653962,0.10273830369383496,0.7625119976672519,-0.4876815284075313,85.09327071846849,9.4194320013099,0.3298868469867089,4,-0.19125032424926935,-0.5800004005432147,-1.6731255054473895,-2.2675004005432147,-1.1525001525878924,1,-0.08677252058977769,2.0588134977089783,14.015000343322756,1.7499854300776525,14.104999542236328,1.6128960807235218,14.157500267028807,-0.08677252058977769 6228,2010-04-21,14.279999732971193,14.380000114440918,14.11750030517578,14.18000030517578,7156800.0,0.00740737501400246,-1.333337571896609,1.739123944736491,75.38243765840417,69.73958294833682,-0.20305042840660725,-0.5947963502163613,-1.522035145112353,-2.5089047853720654,30.976851909480214,0.2624998092651385,0.3331699575912772,0.5018746852874774,-0.19393204836206657,1.1976814189370213,0.1539713184627054,0.8497780521122493,-0.5160057314348716,81.73507868906746,3.8066120901579126,0.3479033668247722,4,-0.17374944686889826,-0.6124997138977069,-1.6818747520446795,-2.277499675750734,-0.9875001907348651,2,-0.09436273617714841,1.3380381579725285,14.175000190734865,2.0588134977089783,14.015000343322756,1.7499854300776525,14.104999542236328,-0.09436273617714841 6229,2010-04-22,14.600000381469727,14.637499809265135,14.1850004196167,14.25,8208800.0,0.022409009417533987,1.1294127150820032,3.500023841994211,79.57244612536674,71.62296263825408,-0.48422290589557093,-0.8642007377637917,-1.776369660075538,-2.803815735967916,30.941938900905015,0.4524993896484357,0.37921950820269856,0.7616253376007087,-6.138794438115269e-05,1.5233120631457986,0.3807819748281638,1.1424687003732537,-0.7374454018686691,95.341682235462,14.173248621446703,0.380843362772545,4,-0.36500024795532227,-0.8037505149841309,-1.8993754386901855,-2.5237503051757812,-1.5,3,-0.1047945648403803,-1.333337571896609,14.279999732971193,1.3380381579725285,14.175000190734865,2.0588134977089783,14.015000343322756,-0.1047945648403803 6230,2010-04-23,14.6274995803833,14.71500015258789,14.4399995803833,14.667499542236328,5050400.0,0.0018835067256899318,3.0740468638518217,-0.11428548073307503,75.35814708446179,73.34273170309667,-0.45667152474118566,-0.8408932322016902,-1.7346756121630342,-2.803295799950158,30.964161632344805,0.27500057220458984,0.44720213750148297,0.7294995784759521,-0.08415952596092247,1.5431586829128268,0.32267002625751573,1.1363291306943886,-0.6254545314427098,90.08491756792974,10.094068094637322,0.40682955221843714,4,-0.35374927520751953,-0.7924995422363281,-1.8212497234344482,-2.5274996757507324,-1.4600000381469727,4,-0.10186291668853509,1.1294127150820032,14.600000381469727,-1.333337571896609,14.279999732971193,1.3380381579725285,14.175000190734865,-0.10186291668853509 6231,2010-04-26,14.600000381469727,14.732500076293945,14.547499656677244,14.6875,3825600.0,-0.0018799657974664097,1.0845144582585815,2.1874925494122976,77.35296856575145,74.52462065666062,-0.37493174670142615,-0.7579404169923549,-1.6440490271844652,-2.7464154573057513,31.904336006686584,0.185000419616701,0.42354793257790746,0.6421253681182861,-0.1939405445349589,1.4781912807715312,0.2240924117916645,1.0601583244449078,-0.4553643117996753,81.20571501232337,1.5162198379684924,0.41803295632662213,4,-0.31750011444091797,-0.7212505340576172,-1.7793755531311035,-2.500000476837158,-1.0,0,-0.104452091257485,3.0740468638518217,14.6274995803833,1.1294127150820032,14.600000381469727,-1.333337571896609,14.279999732971193,-0.104452091257485 6232,2010-04-27,14.282500267028807,14.649999618530273,14.260000228881836,14.529999732971193,8718800.0,-0.021746582612688803,-1.6666666666666667,2.82857765667579,69.8539420844472,74.16444073726655,-0.03746435419820848,-0.38849105580935905,-1.2676630325722353,-2.40271879577133,32.21271387367961,0.3899993896484375,0.4313162260046184,0.27900023460387935,-0.5207932967880051,1.0787937659957638,-0.12089653109206289,0.6788970002998216,0.4499998092651385,26.829272074854853,-52.77845390432813,0.3998967656959418,4,1.7763568394002505e-15,-0.35375022888183416,-1.4337501525878888,-2.1437501907348615,-0.2350006103515625,1,-0.07491690029711628,1.0845144582585815,14.600000381469727,3.0740468638518217,14.6274995803833,1.1294127150820032,14.600000381469727,-0.07491690029711628 6233,2010-04-28,14.06999969482422,14.407500267028807,14.020000457763672,14.322500228881836,7038800.0,-0.014878387413381988,-1.1985866642137002,1.0202063794206053,51.326039580037936,71.72634930876409,0.18903659780696458,-0.1232400036572674,-0.9989824650339507,-2.1647918181003334,32.18548766771852,0.38749980926513494,0.44090151448030035,0.028999662399293413,-0.7033441646262304,0.7613434894248172,-0.3371722511134685,0.3951715759120553,0.6625003814697248,7.017440537538229,-68.65693462814563,0.36617191351276224,4,0.21250057220458807,-0.14124965667724787,-1.12062454223633,-1.8037495613098162,-0.4124994277954137,2,-0.07444915987187839,-1.6666666666666667,14.282500267028807,1.0845144582585815,14.600000381469727,3.0740468638518217,14.6274995803833,-0.07444915987187839 6234,2010-04-29,14.322500228881836,14.38249969482422,14.074999809265135,14.154999732971193,5585600.0,0.017946022710327414,1.1391338961405122,-0.6633668975623734,59.80528592991895,70.333940403176,-0.04201572011535326,-0.316766737239476,-1.1950791625311759,-2.387784379468183,32.86969579622691,0.3125,0.43357233757359026,0.2337502002716061,-0.435514088639108,0.9030144891823202,-0.10088194418375096,0.5683823447269631,0.3814998626708981,42.456130957958,-31.704421644251262,0.3346321444553571,4,-0.039999961853027344,-0.3937501907348633,-1.3362500667572021,-1.9775004386901855,-1.0450000762939453,3,-0.07191486613269338,-1.1985866642137002,14.06999969482422,-1.6666666666666667,14.282500267028807,1.0845144582585815,14.600000381469727,-0.07191486613269338 6235,2010-04-30,14.0,14.397500038146973,13.960000038146973,14.380000114440918,8548000.0,-0.022517034297650285,1.108433928747883,-2.2686506829426842,49.94012982758943,68.12892660638632,0.2950518564531155,0.059588027610958605,-0.8188402342763705,-2.0368729200298894,33.176269523756375,0.4375,0.41112297777292994,-0.12100005149841309,-0.6970629650493247,0.4550628620524986,-0.4090315082738698,0.16703140527704363,0.6766401062011713,5.1779883336934045,-65.38877247827193,0.2880314567754561,4,0.346250057220459,-0.07124996185302734,-0.9781250953674316,-1.6550002098083496,-0.35000038146972656,4,-0.06428568703787663,1.1391338961405122,14.322500228881836,-1.1985866642137002,14.06999969482422,-1.6666666666666667,14.282500267028807,-0.06428568703787663 6236,2010-05-03,14.255000114440918,14.362500190734865,13.947500228881836,14.017499923706055,4131600.0,0.018214293888636934,-1.1986777385641154,-0.6250003137085622,52.82167023451346,65.71256301005457,0.08680428425360986,-0.16342724467023118,-1.0160305501668425,-2.2626086634890683,32.71288644733709,0.4149999618530291,0.3901456903013951,0.10837507247924805,-0.44180986062656835,0.6585600055850644,-0.16671739407365926,0.38346753903215536,0.3786415876770022,43.77226373292209,-22.59817443635847,0.2750924665529079,5,0.08500003814697266,-0.3262500762939453,-1.2331252098083496,-1.9100003242492676,-0.35500049591064453,0,-0.07628906092416698,1.108433928747883,14.0,1.1391338961405122,14.322500228881836,-1.1985866642137002,14.06999969482422,-0.07628906092416698 6237,2010-05-04,13.765000343322756,14.192500114440918,13.717499732971193,14.154999732971193,9152000.0,-0.03437388756116333,1.043011723012059,-1.642101374494553,43.6160345278112,62.182962662210905,0.5727614202217097,0.35210735549391536,-0.4731259064443325,-1.7446592889720165,32.07264873958896,0.5375003814697248,0.36189128380414104,-0.38637471199035467,-0.9206437627022499,0.14789433872154056,-0.6535092373463023,-0.11924018663440705,0.8137500409362772,6.884141099461279,-54.3774776519021,0.2671345253559472,5,0.4599995613098127,0.16374969482421697,-0.7431254386901873,-1.4200005531311053,0.6024999618530238,1,-0.011986920286062186,-1.1986777385641154,14.255000114440918,1.108433928747883,14.0,1.1391338961405122,14.322500228881836,-0.011986920286062186 6238,2010-05-05,13.75,14.017499923706055,13.587499618530273,13.712499618530273,9809200.0,-0.0010897452196600987,-1.991302501774661,-0.0961549747642709,42.30405550222345,58.04203037075054,0.5639840186450797,0.4047948853443586,-0.4032564709061788,-1.6990778260045207,32.079773388304375,0.43000030517578125,0.3429043813828727,-0.4121250629425042,-0.9008890298583534,0.07663890397334505,-0.6565070464004279,-0.16774307948458045,0.7426253191302497,20.061765097186427,-36.44142656555876,0.24438198345792442,5,0.4099998474121094,0.17875003814697266,-0.7256250381469727,-1.4050002098083496,0.5825004577636719,2,0.02163633866743586,1.043011723012059,13.765000343322756,-1.1986777385641154,14.255000114440918,1.108433928747883,14.0,0.02163633866743586 6239,2010-05-06,13.220000267028807,13.40250015258789,12.75,13.207500457763672,17252800.0,-0.03854543512517772,2.456958293438966,0.33332485631448394,35.84000727539279,53.651125947520654,0.9807846845055739,0.9182775056572101,0.16755838359859432,-1.1443421083699903,31.741870767384516,1.0,0.28398830695625144,-0.9017498016357433,-1.546012086287332,-0.2574875169841544,-1.2238809439615377,-0.5796186593099488,1.1640099680294451,28.52808838520211,-25.5292507758846,0.32213114232579426,5,0.5212497711181658,0.5212497711181658,-0.19562530517577947,-0.8750004768371564,1.0225000381469727,3,0.03309379660839662,-1.991302501774661,13.75,1.043011723012059,13.765000343322756,-1.1986777385641154,14.255000114440918,0.03309379660839662 6240,2010-05-07,12.875,13.395000457763672,12.792499542236328,13.112500190734865,10995600.0,-0.026096842667185927,-1.993785140728771,-19.000305180440776,33.13609016679983,48.73813945874824,1.1745685485230464,1.240645463519062,0.5443229413939381,-0.7756423688875529,31.385707468955115,0.6025009155273438,0.19975383857531348,-1.1920000553131107,-2.0433775690111027,-0.34062254161511873,-1.6176888121621058,-0.7663112984641156,1.280248802150096,7.751937067556794,-45.2366680373557,0.42568875684899554,5,0.8249998092651367,0.8662500381469727,0.19187474250793457,-0.5300002098083496,1.5200004577636719,4,0.03126214777381664,2.456958293438966,13.220000267028807,-1.991302501774661,13.75,1.043011723012059,13.765000343322756,0.03126214777381664 6241,2010-05-10,13.46500015258789,13.467499732971193,13.1875,13.197500228881836,7911600.0,0.04582525456993336,1.0550508161379597,-1.1263145636993614,40.68241522374421,45.49685869644792,0.4544249823837312,0.6411864953931143,-0.006805124105810023,-1.3437802957649243,30.974858952993745,0.5924997329711932,0.0768116723853769,-0.5751249313354485,-1.467997967198798,0.3177481045279009,-1.0215614492671232,-0.1286884134037738,0.49351381726119214,49.56673108237564,0.6127476228799722,0.4464365179316745,5,0.11374998092651367,0.27624988555908203,-0.3412501811981201,-1.1200003623962402,0.8975000381469744,0,0.013739284355435144,-1.993785140728771,12.875,2.456958293438966,13.220000267028807,-1.991302501774661,13.75,0.013739284355435144 6242,2010-05-11,13.520000457763672,13.6850004196167,13.210000038146973,13.40250015258789,6050800.0,0.004084686561641959,1.1229056470277343,0.43925360257260404,39.89362983802503,44.226590947335374,0.31278191037131187,0.5672253196768775,-0.02455538672651869,-1.377773720927614,30.04834424436239,0.47500038146972656,-0.03438590724379509,-0.489624643325806,-1.410796991664835,0.43154770501322304,-0.9502108174953197,-0.02903846915629238,0.2693215563065401,60.74954667549489,15.283597471170786,0.46058617416951425,5,0.05374956130981445,0.22124958038330078,-0.3243753910064697,-1.1562504768371582,0.9024991989135724,1,0.02810644585062816,1.0550508161379597,13.46500015258789,-1.993785140728771,12.875,2.456958293438966,13.220000267028807,0.02810644585062816 6243,2010-05-12,13.5649995803833,13.587499618530273,13.427499771118164,13.512499809265135,5028000.0,0.0033283373591743715,2.282053288469815,0.44680540224662246,35.150632667877474,41.48718502933077,0.21078110924072746,0.5054122895342523,-0.030852364576038127,-1.3995745753580806,29.071759529597003,0.15999984741210938,-0.15533505735219322,-0.41750049591064453,-1.358278433395295,0.523277441574006,-0.8878894646529698,0.052888472831680744,0.12000083923339844,87.16569140336937,46.02549765552648,0.4703889687423251,5,0.008750438690185547,0.17625045776367188,-0.36937451362609863,-1.201249599456787,0.7625007629394549,2,0.05915965717780014,1.1229056470277343,13.520000457763672,1.0550508161379597,13.46500015258789,-1.993785140728771,12.875,0.05915965717780014 6244,2010-05-13,13.1899995803833,13.5649995803833,13.140000343322756,13.537500381469727,5634800.0,-0.027644674648003464,1.1118016543024334,-6.619091734786334,31.24592526677992,39.41005118924081,0.4562181155617786,0.8476738272199924,0.3779200741826685,-1.0013654180558227,28.08771936357184,0.4249992370605451,-0.25988149676164696,-0.7441254615783688,-1.7446178610553567,0.2563669378986191,-1.2443716613168636,-0.24387926183987396,-0.4399995803833008,44.537775616949205,9.192658464191851,0.500246199738494,5,0.36625051498413086,0.5512504577636719,0.05687546730041504,-0.8262495994567871,0.9075002670288086,3,0.08661871976702296,2.282053288469815,13.5649995803833,1.1229056470277343,13.520000457763672,1.0550508161379597,13.46500015258789,0.08661871976702296 6245,2010-05-14,13.072500228881836,13.1899995803833,12.987500190734865,13.13249969482422,7370000.0,-0.008908214953714966,1.3142888283378544,0.17265993561684573,30.52900044735766,36.93308787955684,0.47865098775665516,0.931619441407392,0.5155470580780719,-0.8553563702419069,27.327377702690615,0.20249938964843572,-0.3152183179240282,-0.8099998474121097,-1.8776658141747458,0.2576661193505263,-1.3438328307934277,-0.2761668640307917,-0.30620023727417056,12.186381398502883,-16.64065075955923,0.5338329833813179,5,0.39874982833862305,0.6687498092651367,0.35187482833862305,-0.5037503242492676,0.744999885559082,4,0.08950086485437536,1.1118016543024334,13.1899995803833,2.282053288469815,13.5649995803833,1.1229056470277343,13.520000457763672,0.08950086485437536 6246,2010-05-17,13.255000114440918,13.265000343322756,12.857500076293945,13.067500114440918,7918000.0,0.013960595323293523,2.927704752274975,-3.1250278157483895,36.43564291617085,36.13526658937458,0.15576392511557913,0.726511514471504,0.35506571527120556,-1.0111893221882795,27.434733394775577,0.40750026702881037,-0.41207470036255245,-0.5894999504089355,-1.6908766289094572,0.5118767280915861,-1.1401882896591964,-0.03881161115867471,-0.4727261310577404,48.036238456511896,18.173429495312785,0.550688339250261,5,0.12874984741210938,0.4862499237060547,0.19812488555908203,-0.682499885559082,0.5974998474121094,0,0.08600530618485314,1.3142888283378544,13.072500228881836,1.1118016543024334,13.1899995803833,2.282053288469815,13.5649995803833,0.08600530618485314 6247,2010-05-18,12.94499969482422,13.270000457763672,12.897500038146973,13.09000015258789,12409600.0,-0.023387432436078326,-2.1041731238426755,-0.7733357747395738,35.521236374240914,35.38162001959874,0.37684414853585757,0.9904178778395778,0.6786977458567574,-0.6725411013163001,27.30548061975305,0.3725004196166992,-0.4786676508670329,-0.8380003452301015,-1.997503034835228,0.3215023443750251,-1.4177516900326648,-0.2582490004275382,-0.14707119950104008,11.986256630000506,-19.908501799262204,0.579751344802563,5,0.2725005149841291,0.7962503433227521,0.5762503147125226,-0.27124977111816584,0.8200006484985352,1,0.10950177901335922,2.927704752274975,13.255000114440918,1.3142888283378544,13.072500228881836,1.1118016543024334,13.1899995803833,0.10950177901335922 6248,2010-05-19,12.932499885559082,13.130000114440918,12.864999771118164,12.899999618530273,8056400.0,-0.0009656090814846863,-4.170740330669247,-0.22413906500750058,30.932777332845987,34.836372248204654,0.29188097890843245,0.9452539513562712,0.7074634214566053,-0.6314148511532096,26.78011062593686,0.2650003433227539,-0.5817163656777744,-0.7831251621246338,-1.9771166846463686,0.410866360397101,-1.3801209233855012,-0.1861294008637664,-0.11922996853469847,10.60068718516931,-19.13367894142928,0.5969957612608675,5,0.30625009536743164,0.8087501525878906,0.6125001907348633,-0.23874998092651367,0.6949996948242188,2,0.11521359244564566,-2.1041731238426755,12.94499969482422,2.927704752274975,13.255000114440918,1.3142888283378544,13.072500228881836,0.11521359244564566 6249,2010-05-20,13.06999969482422,13.267499923706055,12.522500038146973,12.602499961853027,16757600.0,0.010632113704379442,-1.374503215138431,14.384488981484253,36.56068567547726,35.216882860279924,0.146245213863331,0.7243932249302496,0.5834075106587502,-0.7377210713348337,25.821432694281544,0.744999885559082,-0.6240253570708152,-0.5691253185272203,-1.7198086029963786,0.5815579659419381,-1.1444669607617985,0.006216323707358029,0.49499988555908025,73.24406011143016,38.73445137340303,0.5753416422345792,5,0.03375053405761541,0.5575003623962385,0.5387506484985334,-0.37624979019165217,0.5974998474121076,3,0.09621275270545815,-4.170740330669247,12.932499885559082,-2.1041731238426755,12.94499969482422,2.927704752274975,13.255000114440918,0.09621275270545815 6250,2010-05-21,13.137499809265135,13.380000114440918,12.807499885559082,13.1875,12618400.0,0.005164507728921075,1.6321824212780978,-0.10695234073630158,32.92588819232837,34.35504652345594,0.13398664369959512,0.5687001503573246,0.5260607092485845,-0.7745558628502529,24.474686974581363,0.5725002288818359,-0.6649467855470945,-0.4271252155303973,-1.498580762189592,0.6443303311287973,-0.9628529888599946,0.10860255779920003,0.40664978027343857,71.72008354519895,36.79661182494175,0.535727773329597,5,-0.033749580383299005,0.49000024795532404,0.5431253910064715,-0.4212498664855939,0.21250057220459162,4,0.07307326752308985,-1.374503215138431,13.06999969482422,-4.170740330669247,12.932499885559082,-2.1041731238426755,12.94499969482422,0.07307326752308985 6251,2010-05-24,13.074999809265135,13.162500381469727,12.954999923706055,13.137499809265135,7161200.0,-0.004757373998660053,2.6888595018902586,1.2499952316465635,37.87344990174968,34.13058208609201,0.15125318520101594,0.5387131204280156,0.5956986869299286,-0.6841171592900874,23.016767621548777,0.20750045776367188,-0.6405290314923153,-0.4133751869201685,-1.3871935078589175,0.5604431340185805,-0.9002843473895439,0.07353397354920688,0.44871678924560676,64.4314544560774,24.88876576126983,0.48690916046937477,5,-0.019999980926511896,0.552500247955324,0.6243753433227557,-0.3499999046325666,0.247500419616701,0,0.05678778707511989,1.6321824212780978,13.137499809265135,-1.374503215138431,13.06999969482422,-4.170740330669247,12.932499885559082,0.05678778707511989 6252,2010-05-25,13.212499618530273,13.255000114440918,12.71500015258789,12.822500228881836,9417600.0,0.010516237955713326,1.273682223926565,-6.239990234375,40.94354502822942,34.77423901502001,-0.03850159014475096,0.3340693097788119,0.46200430359848355,-0.7920362080790238,23.21431494906549,0.5399999618530273,-0.568235819970333,-0.22237534523010183,-1.1276531204833535,0.6829024300231499,-0.6750142328567268,0.23026354239652314,0.2911926487731922,80.46641620901424,36.870798526665816,0.4526388876266257,5,-0.16874980926513672,0.41500043869018555,0.5018754005432129,-0.4874997138977051,0.47500038146972656,1,0.04843900562352066,2.6888595018902586,13.074999809265135,1.6321824212780978,13.137499809265135,-1.374503215138431,13.06999969482422,0.04843900562352066 6253,2010-05-26,13.022500038146973,13.414999961853027,12.952500343322756,13.34000015258789,7656800.0,-0.014380290321206912,-1.021858447479074,-0.8141041316170429,46.241668275785,36.44043268268724,0.07426108415415555,0.46543207599348335,0.6483607020789304,-0.5707056544285454,24.268321351681145,0.46249961853027166,-0.56977892032074,-0.3599999427795417,-1.231123134016224,0.5111232484571406,-0.7955615383978838,0.07556165283880034,0.46156838457336313,56.02241375257252,10.086249283828863,0.4355615956183412,5,-0.053750038146972656,0.6050000190734863,0.7668747901916504,-0.29000043869018555,0.5424995422363281,2,0.05701672512964229,1.273682223926565,13.212499618530273,2.6888595018902586,13.074999809265135,1.6321824212780978,13.137499809265135,0.05701672512964229 6254,2010-05-27,13.292499542236328,13.342499732971193,13.05500030517578,13.25,5759600.0,0.020733307989897698,3.035081848723698,-0.1338567776933405,58.17825448871805,39.51257202061617,-0.20078438911701824,0.12048851913513303,0.3797951894638345,-0.8074062355065479,25.379287569993856,0.3199996948242205,-0.5679408696608785,-0.0385004043579098,-0.7890817523890519,0.7120809436732323,-0.41379107837347995,0.33679026965766035,0.17233751279253973,82.49993528636804,30.422835498429315,0.37529067401557065,5,-0.3237495422363281,0.33500051498413086,0.5943756103515625,-0.4874997138977051,0.37000083923339844,3,0.02520218541911734,-1.021858447479074,13.022500038146973,1.273682223926565,13.212499618530273,2.6888595018902586,13.074999809265135,0.02520218541911734 6255,2010-05-28,13.100000381469727,13.3725004196167,13.005000114440918,13.352499961853027,9551600.0,-0.01448178803053135,1.5128183392075225,-5.94123058971367,41.531315523716216,40.078757865898986,-0.004441133020986143,0.25518848546824024,0.58610869005674,-0.5855030720699226,27.07692708019026,0.36750030517578125,-0.5594632977246778,-0.18599958419799734,-0.8729177164565112,0.5009185480605165,-0.5294586503272534,0.1574594819312587,0.34598993322150307,55.000047683728816,2.4977766216779926,0.3434590661292566,5,-0.13125038146972656,0.5274996757507324,0.9156246185302734,-0.16625070571899414,0.7374992370605469,4,0.04332054536191787,3.035081848723698,13.292499542236328,-1.021858447479074,13.022500038146973,1.273682223926565,13.212499618530273,0.04332054536191787 6256,2010-06-01,13.167499542236328,13.397500038146973,13.06999969482422,13.074999809265135,7612400.0,0.005152607542064036,-5.3902529796520255,-0.3663361849187085,41.86847496286493,40.78400659796832,-0.09572392601005042,0.10755346619772155,0.5180188496533304,-0.6255817006987616,28.879111602197593,0.32750034332275213,-0.4966985953887306,-0.06412539482116664,-0.5786034971273946,0.4503527074850613,-0.3213644459742806,0.19311365633194733,0.2600209669240172,64.64278756353858,12.6391346424235,0.2572390511531137,6,-0.19874954223632812,0.46000051498413086,0.8868756294250488,-0.16749954223632812,0.3400001525878924,1,0.01385994650297917,1.5128183392075225,13.100000381469727,3.035081848723698,13.292499542236328,-1.021858447479074,13.022500038146973,0.01385994650297917 6257,2010-06-02,13.600000381469727,13.607500076293945,13.104999542236328,13.1899995803833,8942800.0,0.0328460872807399,1.3647073343131866,4.4324538884248526,50.684947868862366,42.97869221308126,-0.4755512983208945,-0.35620539904518367,0.08494398062580366,-1.0350937981342092,30.89182882653201,0.5025005340576172,-0.4055915558971446,0.37662544250488317,-0.10615522121457133,0.8594061062243377,0.1352351106451568,0.6180157743646095,-1.077500343322754,98.85500795699582,49.1800028417273,0.24139033185972703,6,-0.5350003242492676,-0.013750553131103516,0.4806246757507324,-0.5875005722045898,-0.0775003433227539,2,-0.020404422412075074,-5.3902529796520255,13.167499542236328,1.5128183392075225,13.100000381469727,3.035081848723698,13.292499542236328,-0.020404422412075074 6258,2010-06-03,14.047499656677244,14.475000381469727,13.75,13.84000015258789,14986400.0,0.03290435754819865,-2.741939294600601,0.5060953625932404,66.31781440440196,46.28503984962844,-0.8361891620457254,-0.8224409496953005,-0.35447559997344946,-1.4532160706878106,32.115030518158946,0.875,-0.3438955390638725,0.8092497348785379,0.2464486861495292,1.3720507836075466,0.5278492105140344,1.0906502592430414,-1.5032996177673326,70.91832332407975,19.74279726461112,0.2814005243645042,6,-0.4524993896484357,-0.5487494468688947,0.05812549591064631,-1.0249996185302717,-0.6099996566772443,3,-0.025627312011082704,1.3647073343131866,13.600000381469727,-5.3902529796520255,13.167499542236328,1.5128183392075225,13.100000381469727,-0.025627312011082704 6259,2010-06-04,13.657500267028807,14.100000381469727,13.595000267028807,13.864999771118164,10070800.0,-0.02776290437302542,-2.037599203788294,-1.000000000000017,60.08621883166871,49.3028543651107,-0.39570101363046994,-0.4194921917533936,0.04471866140356795,-1.0366874475024481,31.132688955508193,0.5050001144409197,-0.2573421542724823,0.39737534523010076,-0.19563771697024102,0.9903884074304425,0.10086881412992987,0.6938818763302717,-1.0360682144165025,44.38775741903327,-11.235507263086,0.29650653110017083,6,-0.062499999999998224,-0.1587500572204572,0.4481248855590838,-0.5850000381469709,-0.08250045776367188,4,-0.006772885582057464,-2.741939294600601,14.047499656677244,1.3647073343131866,13.600000381469727,-5.3902529796520255,13.167499542236328,-0.006772885582057464 6260,2010-06-07,13.27750015258789,13.845000267028807,13.260000228881836,13.6875,8049600.0,-0.027823548014733857,-1.6292154576782543,1.9759076013769543,50.36319709503901,50.690604053253956,0.006980686940869063,-0.008212741832895887,0.4283980757652621,-0.6327770633725169,30.17799479840402,0.5850000381469709,-0.15641387347091573,-0.0027497768402096057,-0.5673710679593427,0.5618715142789235,-0.285060422399777,0.2795608687193578,-0.5819253668212898,14.76870863736626,-40.086959729728676,0.28231064555956675,6,0.31750011444091797,0.22125005722045898,0.828125,-0.13124990463256836,0.27499961853027344,0,0.028996439424389342,-2.037599203788294,13.657500267028807,-2.741939294600601,14.047499656677244,1.3647073343131866,13.600000381469727,0.028996439424389342 6261,2010-06-08,13.649999618530273,13.6875,13.140000343322756,13.260000228881836,11899600.0,0.028054939684544422,1.3548364602902374,-0.9512183775435201,61.155076088819754,52.93632972665288,-0.30773965611138543,-0.3859286442111909,0.06502998632104529,-0.9808735076425723,29.557618397521857,0.5474996566772443,-0.07949758627996317,0.36049971580505336,-0.2226239343200902,0.9436233659301969,0.06893789074248069,0.652061540867626,-0.8832478089355469,39.78100309769935,-19.650632843672916,0.291561825062572,6,0.0637507438659668,-0.15124940872192383,0.4875004291534424,-0.46249961853027344,0.0475006103515625,1,0.01373626412014417,-1.6292154576782543,13.27750015258789,-2.037599203788294,13.657500267028807,-2.741939294600601,14.047499656677244,0.01373626412014417 6262,2010-06-09,13.899999618530273,14.15250015258789,13.702500343322756,13.734999656677244,13636000.0,0.018315018826859042,-2.9130658329567436,0.42307748738214,64.2384224932092,54.93596908414446,-0.5028411781598514,-0.6387494010009913,-0.17169760509196585,-1.203451706791725,29.56501815282594,0.5025005340576172,0.015870313559467775,0.5914997577667229,-0.04551913608814573,1.2285186516215916,0.2729903108392886,0.9100092046941572,-1.0649178660605472,56.928783033027074,-8.321092563072014,0.31850944692743477,6,-0.15999937057495117,-0.40124940872192383,0.2343754768371582,-0.7124996185302734,-0.6374998092651385,2,-0.02823740535811281,1.3548364602902374,13.649999618530273,-1.6292154576782543,13.27750015258789,-2.037599203788294,13.657500267028807,-0.02823740535811281 6263,2010-06-10,14.36750030517578,14.395000457763672,13.984999656677244,14.06999969482422,10703200.0,0.03363314384716065,1.326239638118747,1.8030344189809722,67.40444828330814,55.96110172798781,-0.8487441618258664,-1.0994136467601319,-0.618607933809237,-1.6376596309465778,29.752376885830074,0.49500083923339844,0.10802516077368196,1.0188754081726064,0.2306720477857951,1.8070787685594176,0.6247737279791998,1.4129770883660129,-1.4668218075460526,97.80875298165664,32.183342257185544,0.3941016801934059,6,-0.6275000572204572,-0.8687500953674299,-0.29062533378600897,-1.1800003051757795,-1.02000045776367,3,-0.05881331122884348,-2.9130658329567436,13.899999618530273,1.3548364602902374,13.649999618530273,-1.6292154576782543,13.27750015258789,-0.05881331122884348 6264,2010-06-11,14.332500457763672,14.515000343322756,14.18000030517578,14.1850004196167,8393600.0,-0.002436042921084791,-3.253961526118471,0.4957974303739096,66.17052330825908,58.6987914818259,-0.7271764260739921,-1.0270913724103252,-0.5645312221061971,-1.5728251480748003,29.373194891571018,0.3350000381469762,0.18715405113237615,0.9267505168914791,0.028964905682924424,1.8245361281000338,0.4778577112872018,1.3756433224957565,-1.3688490847803454,86.72728105024845,20.969262417677015,0.4488928056042777,6,-0.5400004386901838,-0.8137502670288086,-0.28812551498413086,-1.140000343322754,-0.7325000762939453,4,-0.06244552096133826,1.326239638118747,14.36750030517578,-2.9130658329567436,13.899999618530273,1.3548364602902374,13.649999618530273,-0.06244552096133826 6265,2010-06-14,14.24250030517578,14.479999542236328,14.199999809265135,14.479999542236328,7840400.0,-0.006279445296590969,1.3579000626415607,-1.610163902628273,65.68168490370124,61.34470369747439,-0.5119014128357211,-0.8906052774192563,-0.45570369263832156,-1.4511350882510268,28.65893248995818,0.2799997329711932,0.2650218916426841,0.7782503604888902,-0.1786350542248485,1.7351357752026288,0.29980765313202085,1.2566930678457595,-1.185767993972087,80.18181540749264,13.667094866623174,0.47844270735686956,6,-0.43250036239623846,-0.7237501144409162,-0.5012502670288068,-1.0500001907348615,-0.875,0,-0.04686680580010749,-3.253961526118471,14.332500457763672,1.326239638118747,14.36750030517578,-2.9130658329567436,13.899999618530273,-0.04686680580010749 6266,2010-06-15,14.395000457763672,14.420000076293945,14.137499809265135,14.255000114440918,5908400.0,0.01070740033844153,1.973693588784784,-0.5894770234022346,65.8194205228308,63.02631177013754,-0.5274348227705872,-1.0048390540619891,-0.599708442544733,-1.5674236550164906,27.59040237838314,0.28250026702881037,0.2952273061504034,0.8737504959106452,-0.16312457114444534,1.9106255629657358,0.35531296238309906,1.3921880294381914,-1.2507720646328355,85.23078331580507,19.634815310252236,0.5184375335275454,6,-0.5675001144409162,-0.8762502670288086,-0.6743755340576172,-1.1525006294250488,-0.6825008392333984,1,-0.05852731225104757,1.3579000626415607,14.24250030517578,-3.253961526118471,14.332500457763672,1.326239638118747,14.36750030517578,-0.05852731225104757 6267,2010-06-16,14.362500190734865,14.454999923706055,14.25,14.327500343322756,4491200.0,-0.0022577468562203773,-1.1578878682928875,0.24999829701432552,68.71509629984821,63.29267642518712,-0.4195160208860873,-0.9072114280852208,-0.5565780153185287,-1.4961380962438593,26.51246131031287,0.2049999237060547,0.39518256769319393,0.7703752040863048,-0.2940687319696593,1.8348191401422689,0.23815323605832184,1.3025971721142877,-1.1360254805925134,71.22642358199629,4.236901794611995,0.5322219680279823,6,-0.5349998474121094,-0.8437500000000018,-0.7025001049041766,-1.0562500953674334,-0.4499998092651385,2,-0.04630112814773124,1.973693588784784,14.395000457763672,1.3579000626415607,14.24250030517578,-3.253961526118471,14.332500457763672,-0.04630112814773124 6268,2010-06-17,14.422499656677244,14.4975004196167,14.192500114440918,14.43000030517578,8669600.0,0.004177508452259948,3.280679681173474,-0.21430517711171662,66.76559039125858,64.0348288206971,-0.4701712332306762,-0.8957878925163296,-0.600678824424639,-1.5186853364665946,25.250204965126322,0.30500030517578125,0.5009390314365856,0.7558746814727773,-0.32265805424018623,1.8344074171857407,0.2166083136162964,1.295141049329258,-1.1187134085440693,75.49654151445722,10.036519843736059,0.5392663678564816,6,-0.5949993133544886,-0.903749465942381,-0.7649996280670148,-1.009999752044676,-0.4524993896484375,3,-0.08042987519677691,-1.1578878682928875,14.362500190734865,1.973693588784784,14.395000457763672,1.3579000626415607,14.24250030517578,-0.08042987519677691 6269,2010-06-18,14.327500343322756,14.539999961853027,14.295000076293945,14.475000381469727,7496000.0,-0.006586882691344442,-1.3058750667570225,19.66497139224388,68.75478476673078,66.0783385619962,-0.3018840733433361,-0.7396728156779311,-0.506434144671406,-1.3897990196125765,23.313223228882872,0.24499988555908203,0.5560288219594032,0.5980003356933619,-0.48070114756951554,1.6767018189562393,0.05864959406192227,1.1373510773248015,-0.9510412494782052,47.2050837337586,-18.769305070906356,0.5393507416314388,6,-0.48750019073486506,-0.7962503433227557,-0.6700003147125262,-0.9150004386901873,-0.7950000762939489,4,-0.0683999631776222,3.280679681173474,14.422499656677244,-1.1578878682928875,14.362500190734865,1.973693588784784,14.395000457763672,-0.0683999631776222 6270,2010-06-21,14.09749984741211,14.5024995803833,14.0024995803833,14.452500343322756,5379600.0,-0.016053079071663534,1.1978071729046889,2.406782400672462,63.53712445076961,66.34301060221284,0.06332495265735005,-0.45752127488711025,-0.27802279035570265,-1.1301382721840305,21.453423096900718,0.5,0.5232484799383048,0.31999983787536657,-0.7329124012848887,1.3729120770356218,-0.20645628170476016,0.8464559574554933,-0.6279574841268811,17.67445574067174,-46.466193228108715,0.5264561195801276,6,0.02375030517578125,-0.5662498474121094,-0.4487497806549072,-0.5824999809265137,-0.7849998474121094,0,-0.03528990752453953,-1.3058750667570225,14.327500343322756,3.280679681173474,14.422499656677244,-1.1578878682928875,14.362500190734865,-0.03528990752453953 6271,2010-06-22,13.817500114440918,14.292499542236328,13.779999732971193,14.095000267028807,6318000.0,-0.0198616588758177,-1.907792784018373,0.7816894787035331,53.313021198164186,65.12907712498563,0.4130163917907783,-0.12547638917153137,-0.003946295296787028,-0.8218851933220233,19.634427848139445,0.5124998092651349,0.5302517073801667,0.002875089645385742,-0.9967556856517348,1.0025058649425063,-0.4969402980031745,0.502690477293946,-0.262321143270265,4.934259233697599,-52.550895076098925,0.49981538764856037,6,0.3424997329711914,-0.28625011444091797,-0.21125006675720215,-0.3000001907348633,-0.7325000762939453,1,-0.03256738234399115,1.1978071729046889,14.09749984741211,-1.3058750667570225,14.327500343322756,3.280679681173474,14.422499656677244,-0.03256738234399115 6272,2010-06-23,13.852499961853027,13.947500228881836,13.657500267028807,13.81999969482422,6314400.0,0.0025330086572989963,1.606731844892412,-0.11711801498384204,46.60279150877315,62.81778192781507,0.4141192042960693,-0.11601896518863164,-0.04869515582779016,-0.8277421662632722,17.37501346802409,0.2899999618530291,0.6065953532110626,0.005874919891358132,-0.9527307008867076,0.9644805406694239,-0.47342789049767475,0.485177730280391,-0.21853531142778415,22.096290340707853,-32.29797339398657,0.4793028103890326,6,0.24625015258789062,-0.32124996185302734,-0.28999996185302734,-0.2775001525878906,-0.6875,2,-0.010106503786918353,-1.907792784018373,13.817500114440918,1.1978071729046889,14.09749984741211,-1.3058750667570225,14.327500343322756,-0.010106503786918353 6273,2010-06-24,13.765000343322756,13.920000076293945,13.662500381469727,13.782500267028807,5533600.0,-0.00631652183874587,-1.31460558574931,-0.538454766865145,52.09347831416334,61.25366581735999,0.45501628269274974,0.03157806986665257,0.02856304729448844,-0.7135879325325085,15.675614397557919,0.25749969482421875,0.616277330539635,-0.11874971389770295,-0.9971223396869711,0.7596229118915652,-0.557936026792337,0.3204365989969311,0.7749996185302717,12.181315973753524,-41.6826431192427,0.43918631289463383,6,0.3337497711181623,-0.23375034332275568,-0.28562521934509455,-0.053750514984132636,-0.6024999618530291,3,0.010715585504400105,1.606731844892412,13.852499961853027,-1.907792784018373,13.817500114440918,1.1978071729046889,14.09749984741211,0.010715585504400105 6274,2010-06-25,13.6274995803833,13.84000015258789,13.600000381469727,13.789999961853027,7367600.0,-0.009989157973843033,-1.2069068331696367,9.285776566759377,57.52687003243315,60.347575276107975,0.5386395852723229,0.20602607974376497,0.15240156594338394,-0.5512788087820013,13.93992780293159,0.23999977111816406,0.5890057448820087,-0.27300047874450684,-1.1159631257758633,0.5699621682868496,-0.6944818022601851,0.1484808447711714,0.8949503898620605,3.0470053543180615,-53.45875937606999,0.4214813235156781,6,0.44250059127807617,-0.09624958038330078,-0.13749957084655762,0.1087503433227539,-0.6449995040893555,4,0.025133054279343536,-1.31460558574931,13.765000343322756,1.606731844892412,13.852499961853027,-1.907792784018373,13.817500114440918,0.025133054279343536 6275,2010-06-28,13.667499542236328,13.772500038146973,13.510000228881836,13.65250015258789,5585600.0,0.0029352385312568785,1.3333276819395583,-0.09230371961454042,50.439144818713366,58.63865575342826,0.4565045711205187,0.22210929903879872,0.10061499119363404,-0.5634711224309328,12.085424613755158,0.2624998092651367,0.504116504331428,-0.2613754749298103,-1.025391230822109,0.5026402809624884,-0.6433833528759596,0.12063240301633904,0.818052444458008,20.127725439056196,-36.903477869854896,0.3820078779461497,6,0.3575005531311035,-0.03999948501586914,-0.30187439918518066,-0.03999948501586914,-0.4399995803833008,0,-0.009877393797624534,-1.2069068331696367,13.6274995803833,-1.31460558574931,13.765000343322756,1.606731844892412,13.852499961853027,-0.009877393797624534 6276,2010-06-29,13.350000381469727,13.585000038146973,13.272500038146973,13.545000076293945,6703200.0,-0.023230230210393832,1.2727304253740142,-13.000508646998982,36.65050049396635,55.07592288610805,0.6818897614292538,0.5839198724176207,0.4052965437243845,-0.21573645967380806,10.443315864214995,0.39499950408935547,0.4141556225797256,-0.5879996776580807,-1.3172975750126454,0.14129821969648404,-0.952648626335364,-0.22335072898079744,1.0770184997558587,11.481529099774084,-43.68048445175108,0.3646489486772825,6,0.5562496185302734,0.2774996757507324,0.015624761581420898,0.2774996757507324,-0.6950006484985334,1,-0.0028090172582899697,1.3333276819395583,13.667499542236328,-1.2069068331696367,13.6274995803833,-1.31460558574931,13.765000343322756,-0.0028090172582899697 6277,2010-06-30,13.322500228881836,13.63249969482422,13.292499542236328,13.297499656677244,8041200.0,-0.0020599364645758067,-18.42813547314797,-0.12820826323409495,17.74688996003978,49.62940061597263,0.6105585607984025,0.6214252572198795,0.41423720012853593,-0.1609274383095638,9.57681059130015,0.3400001525878924,0.3252689949970442,-0.6016248226165768,-1.3676335077204307,0.1643838624872771,-0.9846291651685029,-0.21862048006465074,1.0121571448974596,7.722036724191512,-40.30859689140735,0.38300434255192695,6,0.5837497711181641,0.30499982833862305,0.018749713897705078,0.30499982833862305,-0.7674999237060565,2,-0.01782699843532276,1.2727304253740142,13.350000381469727,1.3333276819395583,13.667499542236328,-1.2069068331696367,13.6274995803833,-0.01782699843532276 6278,2010-07-01,13.6875,13.7475004196167,13.1850004196167,13.295000076293945,11190800.0,0.027397242623188767,1.1951186834289798,15.699637612053053,33.46151701796133,45.707926421664915,0.1456516146796929,0.24039767880818452,0.031151638492264766,-0.49310503540348094,9.778412423688666,0.5625,0.22580637689759797,-0.21862506866455078,-0.9893314208284192,0.5520812834993176,-0.6039782447464859,0.1667281074173843,0.5621847869287091,76.71752446430418,32.19452877809223,0.3853531760819344,7,0.15625,0.058750152587890625,-0.35187506675720215,-0.059999942779541016,-0.8424997329711932,3,-0.03817351876872854,-18.42813547314797,13.322500228881836,1.2727304253740142,13.350000381469727,1.3333276819395583,13.667499542236328,-0.03817351876872854 6279,2010-07-02,13.5649995803833,13.8774995803833,13.545000076293945,13.732500076293945,7738000.0,-0.008949802346425506,-2.2048221565500348,-0.42675293877531184,32.9129628088499,42.305241794784955,0.1660820616387486,0.37483062125765976,0.12345375653243984,-0.3395586931829282,10.265908508511535,0.33249950408935547,0.10804730815556596,-0.3365004539489753,-1.1145640183834757,0.4415631104855251,-0.7255322361662255,0.05253132826827489,0.5782167698142082,54.87359152117091,14.247296003431565,0.38903178221725004,7,0.1737504005432129,0.20750045776367188,-0.2668745517730713,0.0625004768371582,-0.8174991607666016,4,-0.029671891733460742,1.1951186834289798,13.6875,-18.42813547314797,13.322500228881836,1.2727304253740142,13.350000381469727,-0.029671891733460742 6280,2010-07-06,13.662500381469727,13.942500114440918,13.4399995803833,13.702500343322756,7849600.0,0.007187674463877247,-1.0721604684590442,0.23880503538549316,30.99869874773016,39.825872633625615,0.0004330582011178308,0.32427784910279733,-0.00462151886901907,-0.40421331570138364,10.647148926046897,0.5025005340576172,-0.0077159920540026405,-0.258249664306641,-0.9889166338433668,0.47241730523008485,-0.6235831490750048,0.10708382046172282,0.38489437566970075,63.03632399004905,26.89338890733658,0.3653334847683633,7,-0.09625005722045898,0.1099996566772461,-0.36437535285949707,-0.03500032424926758,-1.2125005722045916,1,-0.04977129267627012,-2.2048221565500348,13.5649995803833,1.1951186834289798,13.6875,-18.42813547314797,13.322500228881836,-0.04977129267627012 6281,2010-07-07,13.837499618530273,14.0024995803833,13.600000381469727,13.75,11216800.0,0.012808726966104578,-1.077421355476691,-2.1874925494122004,37.31881904640796,38.794320137807254,-0.19157730893530456,0.17291111982085283,-0.2079055862433652,-0.5485679894298237,10.703119681476657,0.4024991989135742,-0.12698958851855124,-0.09262542724609446,-0.8134100251961538,0.6281591707039649,-0.45301772622112324,0.2677668717289343,-0.6524991989135742,79.81649770767957,46.123956160533616,0.3603922989750296,7,-0.24374961853027344,-0.03249979019165039,-0.539374589920044,-0.20999956130981445,-1.4324998855590803,2,-0.04408308390197713,-1.0721604684590442,13.662500381469727,-2.2048221565500348,13.5649995803833,1.1951186834289798,13.6875,-0.04408308390197713 6282,2010-07-08,13.50749969482422,13.8149995803833,13.239999771118164,13.8125,14130000.0,-0.023848233626264315,2.709682579724234,-3.4857329700272275,30.448712070545895,36.38934611073865,0.09424911507788813,0.49750561348099076,0.09962725091340907,-0.19044943541404713,11.548884588787242,0.5974998474121094,-0.22645770111471997,-0.4030003547668439,-1.1481985142759488,0.3421978047422609,-0.7755994345213963,-0.030401275012291507,-0.30614929199219,39.44949312303891,10.588623971122061,0.37259907975455214,7,0.08625030517577947,0.3150000572204572,-0.20937466621399103,0.12000036239623846,-1.25,3,-0.06311308392475379,-1.077421355476691,13.837499618530273,-1.0721604684590442,13.662500381469727,-2.2048221565500348,13.5649995803833,-0.06311308392475379 6283,2010-07-09,13.522500038146973,13.5600004196167,13.362500190734865,13.524999618530273,5312400.0,0.0011105196121898864,4.448193309919318,0.008195337318958449,32.19026053873306,33.57416727810531,0.04607824478317646,0.43843278622845006,0.06872148036672243,-0.17767697918461955,11.925886373778454,0.19750022888183416,-0.2656514881925762,-0.3457499980926517,-1.0775487787704279,0.38604878258512443,-0.7116493884315407,0.02014939224623724,-0.30512665176391707,37.04922461568479,10.074668571209362,0.36589939033888835,7,0.07124996185302734,0.31750011444091797,-0.19687509536743164,0.10500001907348633,-1.1700000762939453,4,-0.07154740101622303,2.709682579724234,13.50749969482422,-1.077421355476691,13.837499618530273,-1.0721604684590442,13.662500381469727,-0.07154740101622303 6284,2010-07-12,13.4375,13.720000267028807,13.380000114440918,13.494999885559082,4966000.0,-0.006285822733014479,-2.9420386003902954,23.003815337657382,34.39716503933285,31.791725080396365,0.11319634420963887,0.4774213522068713,0.1283603556717896,-0.06703251363366647,11.882004672883504,0.34000015258788885,-0.28699999684656596,-0.3860000133514401,-1.107654656226865,0.33565462952398484,-0.7468273347891525,-0.02517269191372762,-0.20442408973693915,25.901675840703202,-2.1563648944246836,0.36082732143771207,7,0.15625,0.4025001525878906,0.1093752384185791,0.19000005722045898,-1.0200004577636719,0,-0.04409300338390276,4.448193309919318,13.522500038146973,2.709682579724234,13.50749969482422,-1.077421355476691,13.837499618530273,-0.04409300338390276 6285,2010-07-13,13.574999809265135,13.635000228881836,13.4399995803833,13.52750015258789,6652800.0,0.010232543945312367,1.3283590587404703,-0.8260826298243268,43.852970242458056,32.59199949689545,-0.043364667395856316,0.3028787946524272,-0.023029011943906497,-0.17786790469153324,11.83575155034515,0.19750022888183594,-0.319983430992437,-0.2151251792907729,-0.9166489378714306,0.48639857928988484,-0.5658870585811027,0.13563669999955685,-0.3265354255996691,43.93444222233038,12.416389725615836,0.35076187929032887,7,0.018750190734865058,0.2650003433227557,-0.02812457084655584,0.05250024795532404,-0.8474998474121076,1,-0.0609575986206391,-2.9420386003902954,13.4375,4.448193309919318,13.522500038146973,2.709682579724234,13.50749969482422,-0.0609575986206391 6286,2010-07-14,13.552499771118164,13.704999923706055,13.412500381469727,13.602499961853027,5800000.0,-0.0016574613969139174,1.2941130271853156,-1.0526432027627033,42.34693405877453,35.325337730088194,0.012159364235172276,0.2730225435308036,-0.023187030730820624,-0.12856358252143707,11.871873248998439,0.2924995422363281,-0.3605838856652266,-0.19550018310546946,-0.8432078923085946,0.4522075260976557,-0.519354037707032,0.1283536714960931,-0.28895468351834097,54.34784411483238,20.744158525032653,0.32385385460156224,7,0.04125022888183594,0.28750038146972656,-0.005624532699584961,0.07500028610229492,-0.9825000762939435,2,-0.08135030293101908,1.3283590587404703,13.574999809265135,-2.9420386003902954,13.4375,4.448193309919318,13.522500038146973,-0.08135030293101908 6287,2010-07-15,13.697500228881836,13.732500076293945,13.4375,13.602499961853027,5934000.0,0.010699166959049489,2.575759327225963,-1.899998092658643,48.32713543776582,36.97707311006647,-0.08275598807344764,0.07973560925690748,-0.1738312135312441,-0.24584406482938093,11.795378185346769,0.2950000762939453,-0.3818463449170135,-0.017249727249145863,-0.5968273407410347,0.562327886242743,-0.3070385339950903,0.27253907949679856,-0.4191760514263425,90.54057885471407,51.98704170468014,0.28978880674594415,7,-0.07625055313110352,0.16499996185302734,-0.09124994277954102,-0.07000017166137695,-1.2449998855590803,3,-0.09436031935121592,1.2941130271853156,13.552499771118164,1.3283590587404703,13.574999809265135,-2.9420386003902954,13.4375,-0.09436031935121592 6288,2010-07-16,13.262499809265135,13.6875,13.25,13.662500381469727,7971600.0,-0.031757650107534396,-1.058822605437063,-4.210520503940188,42.11663743164643,37.99970362371053,0.31918383969464337,0.44625565579528903,0.2508379566672172,0.2151471792869657,12.074982862717428,0.44750022888183594,-0.35444445386537815,-0.39425015449524103,-0.9035146545252939,0.11501434553481182,-0.6488824045102675,-0.1396179044802146,0.7399997711181658,2.59063363495095,-38.78311802566367,0.25463225001502643,7,0.3587498664855975,0.6000003814697283,0.356875419616701,0.36500024795532404,-0.627499580383299,4,-0.0757775780504687,2.575759327225963,13.697500228881836,1.2941130271853156,13.552499771118164,1.3283590587404703,13.574999809265135,-0.0757775780504687 6289,2010-07-19,13.34749984741211,13.470000267028807,13.287500381469727,13.302499771118164,5314400.0,0.006409051036335933,-3.8667378754354704,-0.11250002980227926,43.22034720201725,39.35766456307576,0.22360095970775085,0.29942361244659566,0.1733674585629661,0.15242530331990167,12.265072181919097,0.20750045776367188,-0.2895055795535537,-0.2602500915527344,-0.6781706547388815,0.15767047163341275,-0.46921037314580794,-0.051289809959660815,0.6399497413635249,20.207219066367816,-22.86862739249248,0.20896028159307356,7,0.27374982833862305,0.5150003433227539,0.27187538146972656,0.2800002098083496,-0.9425001144409162,0,-0.0745457873709583,-1.058822605437063,13.262499809265135,2.575759327225963,13.697500228881836,1.2941130271853156,13.552499771118164,-0.0745457873709583 6290,2010-07-20,13.600000381469727,13.6274995803833,13.140000343322756,13.177499771118164,6045200.0,0.018917440490293203,1.0418858624229494,9.388886534141482,55.44661838599385,41.371864489696414,-0.04324523659069257,0.008158958690120954,-0.05739212299313756,-0.0790166207822871,13.102483265783405,0.4874992370605451,-0.2686282949253034,0.017125415802002664,-0.3315422387352136,0.36579307033921893,-0.15720841146660547,0.1914592430706108,0.37270021553039534,77.63717222963515,29.30225439039411,0.17433382726860788,7,-0.12250041961669922,0.23999977111816406,0.05562472343444824,0.027499675750732422,-0.8950004577636719,1,-0.08694858868126054,-3.8667378754354704,13.34749984741211,-1.058822605437063,13.262499809265135,2.575759327225963,13.697500228881836,-0.08694858868126054 6291,2010-07-21,13.36750030517578,13.6875,13.3100004196167,13.6274995803833,7531600.0,-0.017095593365624717,-1.013336215556375,-0.6153820109068625,50.900000839232725,43.64422990843939,0.12915644046890407,0.2163078294898959,0.17557510757870887,0.1732042937196958,13.501871428243897,0.3774995803833008,-0.2418069211439473,-0.1928746700286883,-0.5358233928493519,0.15007405279197528,-0.364349031439021,-0.021400308618355623,0.5718922816772469,38.396635338920234,-14.452783865444985,0.17147436141033195,7,0.06874990463257014,0.47249984741211115,0.2968747615814227,0.2599997520446795,-0.8250007629394513,2,-0.04787733897226465,1.0418858624229494,13.600000381469727,-3.8667378754354704,13.34749984741211,-1.058822605437063,13.262499809265135,-0.04787733897226465 6292,2010-07-22,13.712499618530273,13.772500038146973,13.414999961853027,13.449999809265135,5705200.0,0.025808812827998517,-1.1503796059669986,-1.0096174654933994,50.504024272535354,45.67909254552853,-0.20529447100973286,-0.14726825527950638,-0.16671159312386408,-0.15138470079793365,13.513823770483654,0.4049997329711932,-0.2098321894814088,0.15912466049194407,-0.16385181584767672,0.48210113683156486,-0.0023635776778672124,0.32061289866175535,0.19491727858154206,90.51376307250639,39.00290529718334,0.1614882381698107,7,-0.25624942779541016,0.1275005340576172,-0.039374351501464844,-0.08499956130981445,-0.9749994277954084,3,-0.08331813713687508,-1.013336215556375,13.36750030517578,1.0418858624229494,13.600000381469727,-3.8667378754354704,13.34749984741211,-0.08331813713687508 6293,2010-07-23,13.912500381469727,13.9399995803833,13.657500267028807,13.739999771118164,5027600.0,0.014585288496138604,1.4835212743659767,0.6571456597796149,56.79375478934346,48.16760251775194,-0.3846007665220359,-0.3537911568517629,-0.3630704670400533,-0.3295251030619859,13.587302774263204,0.28249931335449396,-0.1989273308271784,0.35175042152404856,0.0027402351934604496,0.7007606078546367,0.1772453283587545,0.5262555146893426,-0.7725000381469709,96.56259685764013,43.59849010063091,0.17450509316529383,7,-0.3725004196166992,-0.07250022888183594,-0.23937511444091797,-0.2850003242492676,-1.322500228881836,4,-0.1049415991457271,-1.1503796059669986,13.712499618530273,-1.013336215556375,13.36750030517578,1.0418858624229494,13.600000381469727,-0.1049415991457271 6294,2010-07-26,13.970000267028807,13.989999771118164,13.75,13.912500381469727,4617200.0,0.004132965605209593,3.9231280872499634,0.3333314904909229,56.10724485385393,49.529188585684814,-0.4007668790017451,-0.40508503861401834,-0.4040960016074724,-0.3652869499560598,13.564216911690053,0.23999977111816406,-0.13630246022015768,0.39212527275085307,-0.0014423471392639442,0.7856928926409701,0.19534146280579456,0.5889090826959116,-0.8139999389648409,97.64711558203884,44.05863713811461,0.1967838099450584,7,-0.40500020980834783,-0.1300001144409162,-0.2968749999999982,-0.34250020980834783,-1.5625,0,-0.095561919300586,1.4835212743659767,13.912500381469727,-1.1503796059669986,13.712499618530273,-1.013336215556375,13.36750030517578,-0.095561919300586 6295,2010-07-27,13.532500267028807,13.977499961853027,13.407500267028807,13.954999923706055,10548400.0,-0.031317107490152485,1.4385027610672259,-7.3478347403515425,44.51440338958976,49.77001851133095,0.033604443766021674,0.022959745960617894,0.04892216141264072,0.08520095661678084,13.337881021199886,0.5699996948242205,-0.08925846575817964,-0.03862476348877131,-0.43034661844367506,0.35309709146613244,-0.23448569096622407,0.15723616398868145,-0.34313996124267376,32.72059700069116,-16.82523218814466,0.1958609274774523,7,0.03249979019165217,0.2887496948242205,0.1531248092651385,0.09499979019165217,-0.7575006484985334,1,-0.08331797611744418,3.9231280872499634,13.970000267028807,1.4835212743659767,13.912500381469727,-1.1503796059669986,13.712499618530273,-0.08331797611744418 6296,2010-07-28,13.3125,13.637499809265135,13.262499809265135,13.489999771118164,7752400.0,-0.016257178103652126,-1.7027012165784243,0.4201181428503694,46.348323034610814,49.55015046653595,0.24136240141733545,0.2529767811055059,0.2763207031311534,0.3167223601347331,12.682049068629734,0.375,-0.04814120750619111,-0.25675001144409215,-0.6532582014165573,0.13975817852837302,-0.45500410643032474,-0.058495916457859565,-0.09111411560058613,6.872878811912046,-42.13453697291842,0.19825409498623264,7,0.252500057220459,0.403749942779541,0.5137500762939453,0.315000057220459,-0.26249980926513494,2,-0.045633808547902,1.4385027610672259,13.532500267028807,3.9231280872499634,13.970000267028807,1.4835212743659767,13.912500381469727,-0.045633808547902 6297,2010-07-29,13.085000038146973,13.447500228881836,12.845000267028807,13.387499809265135,10443200.0,-0.017089199012433998,1.852066705189795,1.7042262601949159,42.41110569253094,49.58286916218978,0.41665836862834027,0.48672623296811146,0.5187216757063915,0.5519428543918821,12.522223099909057,0.6024999618530291,-0.04832548113893864,-0.4723749637603767,-0.9118917562809994,-0.032858171239753986,-0.6921333600206889,-0.25261656750006445,0.9049997329711914,20.96068777855435,-28.338292146060475,0.2197583962603117,7,0.33249998092651367,0.33874988555908203,0.760624885559082,0.5425000190734863,0.06499958038330078,3,-0.041459724442421186,-1.7027012165784243,13.3125,1.4385027610672259,13.532500267028807,3.9231280872499634,13.970000267028807,-0.041459724442421186 6298,2010-07-30,13.164999961853027,13.217499732971193,12.8725004196167,12.977499961853027,7596800.0,0.006113864996012852,1.358973355765076,-0.6198351797322811,45.264988753111666,49.81005155675583,0.35914117715073246,0.3853309816010526,0.455262563251857,0.4814444986212667,12.751849932195466,0.34499931335449396,-0.042382409466291904,-0.36625003814697266,-0.8343833174701789,0.1018832411762336,-0.6003166778085767,-0.13218339848536864,0.8020998191833488,27.94758370473908,-23.30673558720789,0.2340666396616035,7,0.252500057220459,0.25874996185302734,0.6500000953674316,0.46250009536743164,-0.26999950408935547,4,-0.03247244757743162,1.852066705189795,13.085000038146973,-1.7027012165784243,13.3125,1.4385027610672259,13.532500267028807,-0.03247244757743162 6299,2010-08-02,13.162500381469727,13.329999923706055,12.949999809265135,13.2475004196167,8049200.0,-0.00018986558226685712,2.040012512254776,-0.4533335367838542,42.47950340106016,48.36926100287431,0.371730279058859,0.3753759502282268,0.4701822372381592,0.4911724187506685,13.277349517106945,0.38000011444091975,-0.06367457746726046,-0.348624658584594,-0.8444373589974763,0.14718804182828826,-0.596531008791036,-0.10071830837815199,0.7821574092864978,28.03533774816603,-23.147495984643903,0.24790635020644133,8,0.25499963760375977,0.2612495422363281,0.6524996757507324,0.4649996757507324,-0.2200002670288086,0,-0.04349479295649683,1.358973355765076,13.164999961853027,1.852066705189795,13.085000038146973,-1.7027012165784243,13.3125,-0.04349479295649683 6300,2010-08-03,12.982500076293945,13.217499732971193,12.755000114440918,13.15999984741211,9271200.0,-0.013675236464128604,2.162395503214758,2.0882316642170338,40.172424225682654,47.177308045813184,0.5083892128055627,0.5289392762595035,0.6585910288056169,0.675272185479745,13.71094071863625,0.4624996185302752,-0.0391770147359054,-0.49462494850158656,-1.0377355698885768,0.04848567288540373,-0.7661802591950817,-0.22306963780809141,0.9401645639877305,25.7790414191976,-23.970573480261248,0.2715553106934949,8,0.3899998664855957,0.39624977111816406,0.8181250095367432,0.6449999809265137,-0.04500007629394531,1,-0.04429037595887164,2.040012512254776,13.162500381469727,1.358973355765076,13.164999961853027,1.852066705189795,13.085000038146973,-0.04429037595887164 6301,2010-08-04,13.227499961853027,13.232500076293945,13.022500038146973,13.0600004196167,6614400.0,0.01887154894044274,1.3662006640805493,-0.9436606097076111,42.16666470633677,46.25093476068001,0.2698158545194449,0.2486447275446757,0.4270347845568736,0.43460059811932794,14.352875106881127,0.25,-0.01666645534353961,-0.2191250801086433,-0.7452712062457643,0.3070210460284777,-0.4821981431772038,0.0439479829599172,0.648458097395018,68.231013621359,22.664588512469066,0.26307306306856093,8,0.14499998092651367,0.15124988555908203,0.598750114440918,0.40000009536743164,-0.18999958038330078,2,-0.03420906026291637,2.162395503214758,12.982500076293945,2.040012512254776,13.162500381469727,1.358973355765076,13.164999961853027,-0.03420906026291637 6302,2010-08-05,12.654999732971193,13.125,12.177499771118164,13.052499771118164,17202000.0,-0.04328106070934612,2.4930852083051334,-2.373141041699869,40.31872623793741,44.420376032746006,0.7560402680566352,0.7947503950240549,1.0021706228296239,1.0056291758485205,14.661901733525406,1.0500001907348633,-0.06389717230587522,-0.7490003108978254,-1.3817168252786232,-0.11628379651702758,-1.0653585680882252,-0.4326420537074256,1.1761200084845669,41.431661486623064,-9.175547703357786,0.3163582571903993,8,0.4287500381469709,0.43499994277953924,1.1118752956390363,0.9725003242492658,0.5775003433227521,3,0.031212996135791427,1.3662006640805493,13.227499961853027,2.162395503214758,12.982500076293945,2.040012512254776,13.162500381469727,0.031212996135791427 6303,2010-08-06,12.55500030517578,12.61750030517578,12.204999923706055,12.204999923706055,10760400.0,-0.007901969964872912,-1.3571424678884483,-0.8805040198268266,37.4306184952003,42.34519532622894,0.7188194596016988,0.8627862577888852,1.109823189965553,1.1009259412737844,14.98762854306749,0.4499998092651385,-0.08713324475052886,-0.8006247520446799,-1.5349735737837964,-0.06627593030556334,-1.167799162914239,-0.4334503411751207,1.176902238059725,32.75492269653534,-20.80137198009352,0.36717441086955854,8,0.5224995613098162,0.534999370574953,1.21187472343445,1.0724997520446795,0.8575000762939471,4,0.04739142165605581,2.4930852083051334,12.654999732971193,1.3662006640805493,13.227499961853027,2.162395503214758,12.982500076293945,0.04739142165605581 6304,2010-08-09,12.845000267028807,12.920000076293945,12.635000228881836,12.65250015258789,6565600.0,0.0230983635845452,-1.5054935841811605,0.5499997275219186,38.1661408502411,41.63983282185686,0.28212456461093005,0.5545540340261628,0.8222997607916422,0.8088598571193497,15.522823921148742,0.36499977111816584,-0.13205119404825716,-0.48099980354309224,-1.248498171156692,0.28649856407050756,-0.8647489873498913,-0.09725061973629323,0.793638109879657,63.27017088392459,12.232845087508466,0.3837491838067995,8,0.06249952316284357,0.2449994087219256,0.9499998092651385,0.7824997901916522,0.6700000762939489,0,0.0038925799685041174,-1.3571424678884483,12.55500030517578,2.4930852083051334,12.654999732971193,1.3662006640805493,13.227499961853027,0.0038925799685041174 6305,2010-08-10,12.7475004196167,12.852499961853027,12.664999961853027,12.78499984741211,5319200.0,-0.007590490103949299,1.1739173701756422,-0.1948021065043045,39.85270020999572,40.91809695245519,0.2867129417546064,0.6185968498793386,0.9274000176328911,0.9109307747434308,16.086941922490897,0.1875,-0.2216385675151944,-0.537124681472779,-1.3366546091135376,0.26240524616797956,-0.9368896452931583,-0.13735971765239974,0.8034696409443463,54.028481859402234,1.3346836467467114,0.3997649638203791,8,0.06499958038330078,0.3424992561340332,1.008124589920044,0.8799996376037598,0.75,1,0.015297092638188126,-1.5054935841811605,12.845000267028807,-1.3571424678884483,12.55500030517578,2.4930852083051334,12.654999732971193,0.015297092638188126 6306,2010-08-11,12.449999809265135,12.635000228881836,12.4350004196167,12.625,7600400.0,-0.02333795650586923,1.0512732732439,4.6667429617761975,29.010814014363902,39.42917565488107,0.5017678770496161,0.8740805086659638,1.227024725687782,1.2036546861011175,17.077085845277512,0.3125,-0.33076230901179215,-0.7795002937316919,-1.6501317318915536,0.09113114442816972,-1.2148160128116228,-0.3441845746517611,1.0185620339293369,28.75989153781563,-18.358871393580213,0.43531571907993066,8,0.30375003814697443,0.6399998664855975,1.2193753719329852,1.177500247955324,1.0275001525878924,2,0.03915664242597616,1.1739173701756422,12.7475004196167,-1.5054935841811605,12.845000267028807,-1.3571424678884483,12.55500030517578,0.03915664242597616 6307,2010-08-12,12.404999732971193,12.50749969482422,12.25,12.34000015258789,6042000.0,-0.0036144640147265372,-1.102039306970404,-0.3714257687969067,23.57579897180365,37.01926567918018,0.49189396697745735,0.8614519573213375,1.2597268612296926,1.2410929923729288,18.32708089749035,0.2574996948242205,-0.3796766257151045,-0.7598753452301015,-1.6749818499353726,0.15523115947516963,-1.217428597582737,-0.3023220928774659,0.9860983858986998,27.97199532633019,-12.359881119846012,0.457553252352636,8,0.3487501144409162,0.6787500381469709,1.2943751811981183,1.2225003242492658,1.2274999618530273,3,0.050987558413033485,1.0512732732439,12.449999809265135,1.1739173701756422,12.7475004196167,-1.5054935841811605,12.845000267028807,0.050987558413033485 6308,2010-08-13,12.25749969482422,12.47249984741211,12.2524995803833,12.272500038146973,8845200.0,-0.011890370118665339,-16.599618539004386,-0.2307760024648636,20.900586141014173,34.62160820584174,0.555549496106492,0.9800469648683645,1.3785349920707493,1.3818132560946967,19.099222508413625,0.2200002670288086,-0.4290806309025328,-0.8571253776550272,-1.8561820730351304,0.14193131772507606,-1.3566537253450797,-0.35759702996497467,1.0607825231805688,1.1193573089878617,-30.642187840088074,0.49952834769005194,8,0.44750022888183416,0.8262500762939435,1.4506251811981183,1.3700003623962385,1.2150001525878888,4,0.07954316995671018,-1.102039306970404,12.404999732971193,1.0512732732439,12.449999809265135,1.1739173701756422,12.7475004196167,0.07954316995671018 6309,2010-08-16,12.352499961853027,12.4350004196167,12.1875,12.207500457763672,4710000.0,0.007750378902225963,-1.6756741431126827,-9.666412359337402,27.307689768323186,33.192193266135135,0.37276810323228915,0.8502758396508732,1.2679279337169262,1.2832312082234836,19.950987885533905,0.24750041961669922,-0.44906363383349657,-0.7123751163482659,-1.7604958022083377,0.3357455695118059,-1.236435459278301,-0.18831477341823089,0.8973353093385636,24.812025762114892,-6.546139640501188,0.5240603429300357,8,0.35249996185302734,0.7312498092651367,1.364375114440918,1.2337498664855957,1.3625001907348633,0,0.08581262278001955,-16.599618539004386,12.25749969482422,-1.102039306970404,12.404999732971193,1.0512732732439,12.449999809265135,0.08581262278001955 6310,2010-08-17,12.417499542236328,12.537500381469727,12.3725004196167,12.467499732971193,5635600.0,0.0052620587398528595,-1.3571686455629808,-0.34483008096395007,31.6973298676011,32.028933839608946,0.24495442244759147,0.7295482973438308,1.2000054982900021,1.2143527681004205,21.321210050148707,0.18500041961669922,-0.4879929430751364,-0.5882504940032955,-1.6426613996488566,0.4661604116422655,-1.115455946826076,-0.061045041180515014,0.7679955989508578,51.39651946347056,16.241309376122537,0.5272054528227809,8,0.2337503433227539,0.6662502288818359,1.2993755340576172,1.1137504577636719,1.5550003051757812,1,0.0883833977487527,-1.6756741431126827,12.352499961853027,-16.599618539004386,12.25749969482422,-1.102039306970404,12.404999732971193,0.0883833977487527 6311,2010-08-18,12.727499961853027,12.765000343322756,12.262499809265135,12.352499961853027,7930000.0,0.02496480217794872,1.2333319204848878,-7.499971389879381,42.92779318078569,32.31883016659209,-0.16028543159137243,0.38909115973981656,0.8786155842582986,0.9027556837079178,22.696009629791323,0.5025005340576207,-0.5151831653765839,-0.24625005722045934,-1.2932554133705843,0.8007552989296656,-0.7697527352955227,0.277252620854604,0.3975154571300177,93.5064313115447,54.21945159016502,0.5235026780750629,8,-0.1737499237060547,0.3562498092651367,0.989375114440918,0.8037500381469727,1.382499694824217,2,0.060498955809980215,-1.3571686455629808,12.417499542236328,-1.6756741431126827,12.352499961853027,-16.599618539004386,12.25749969482422,0.060498955809980215 6312,2010-08-19,12.56999969482422,12.96500015258789,12.332500457763672,12.697500228881836,12843600.0,-0.012374800039353206,-1.0995875055004543,-0.3400014241536411,38.579651559321285,32.446500507049976,-0.018003680390867416,0.48128531454413626,1.0146018830316894,1.0582461565326735,24.224563846785372,0.6324996948242188,-0.5264150582794453,-0.34662532806396307,-1.347576883223132,0.6543262270952059,-0.8471011056435476,0.15385044951562143,0.49816478528693153,49.196092573239945,8.124672109183983,0.500475777579585,8,0.006250381469724786,0.5137500762939435,1.1468753814697248,0.9612503051757795,1.2875003814697248,3,0.07219572705339661,1.2333319204848878,12.727499961853027,-1.3571686455629808,12.417499542236328,-1.6756741431126827,12.352499961853027,0.07219572705339661 6313,2010-08-20,12.452500343322756,12.532500267028807,12.227499961853027,12.520000457763672,8064800.0,-0.00934760177837124,5.5946202303261146,0.5294104447469529,36.948529991827165,32.31121041167065,0.09323128207739018,0.5099418801780207,1.0937070918772847,1.1738304174871121,25.743751152291406,0.3424997329711932,-0.5696556009075397,-0.39112467765807857,-1.2944644526004296,0.5122150972842725,-0.8427945651292532,0.06054520981309608,0.5622242542488163,34.08363875437303,-8.27998291572294,0.45166988747117537,8,0.12374973297118963,0.6312494277954084,1.2893745899200422,1.0787496566772443,1.5850000381469709,4,0.09476003364530738,-1.0995875055004543,12.56999969482422,1.2333319204848878,12.727499961853027,-1.3571686455629808,12.417499542236328,0.09476003364530738 6314,2010-08-23,12.635000228881836,12.850000381469727,12.487500190734865,12.5024995803833,7366400.0,0.014655682033924977,-3.4615565193406588,-1.9629692422894314,43.618000608109696,32.7295771225722,-0.13654939486574946,0.23431238434692503,0.8752704465472583,0.9896987776250725,26.831821093890373,0.3975000381469709,-0.5603779372427571,-0.1418747901916504,-0.8762631732542765,0.5925135928709757,-0.5090689817229634,0.22531940133966266,0.3299999237060547,55.25425920537936,10.34696025005644,0.36719419153131316,8,-0.058750152587890625,0.4487495422363281,1.106874704360962,0.8962497711181641,1.2799997329711914,0,0.06628409998884432,5.5946202303261146,12.452500343322756,-1.0995875055004543,12.56999969482422,1.2333319204848878,12.727499961853027,0.06628409998884432 6315,2010-08-24,12.404999732971193,12.522500038146973,12.25,12.515000343322756,8297200.0,-0.018203442164163475,3.3600006103516864,-0.8301892224533421,34.81070932927558,33.37400993534017,0.04443049387321274,0.39580550695997907,1.0688220365098093,1.2169131132184408,28.09367635632277,0.38500022888183594,-0.537523213198206,-0.3155002593994123,-0.9749352251794825,0.34393470638065793,-0.6452177422894483,0.01421722349062371,0.5127503967285136,24.067759350855315,-17.15026023825109,0.32971748289003533,8,0.17125034332275213,0.6787500381469709,1.3368752002716047,1.1262502670288068,1.2600002288818342,1,0.10560261570460594,-3.4615565193406588,12.635000228881836,5.5946202303261146,12.452500343322756,-1.0995875055004543,12.56999969482422,0.10560261570460594 6316,2010-08-25,12.704999923706055,12.75749969482422,12.307499885559082,12.34000015258789,5994800.0,0.024183812752328615,-1.0930208832348693,-3.3181613261201277,51.02669778477353,36.424109803447934,-0.240930391987618,0.050551156490953986,0.7301911828847594,0.9096556806784548,28.761824036610662,0.4499998092651385,-0.5320414816561598,0.014874935150146484,-0.5828192619464563,0.6125691322467492,-0.283972163398154,0.313722033698447,0.16833518447876017,64.74574079462063,22.58172323063441,0.29884709854830105,8,-0.12874984741210938,0.3787498474121094,0.9537501335144043,0.8262500762939453,1.0500001907348633,2,0.09976386708519747,3.3600006103516864,12.404999732971193,-3.4615565193406588,12.635000228881836,5.5946202303261146,12.452500343322756,0.09976386708519747 6317,2010-08-26,12.542499542236328,12.7475004196167,12.5024995803833,12.712499618530273,4577600.0,-0.012790270164938722,1.0416593817054756,-0.4657539257439971,49.749734613299154,39.62957074481293,-0.06355836114268953,0.17952944768220824,0.8524238932939276,1.0650378335370565,28.41754045989323,0.24500083923339844,-0.5331845840269942,-0.1205004215240475,-0.6913785643167039,0.45037772126860887,-0.40593949292037657,0.16493864987228157,0.28908544572448847,50.602308120090875,6.948691663091672,0.28543907139632846,8,0.03375053405761719,0.5412502288818359,1.095625638961792,0.9887504577636719,1.070000648498537,3,0.1249750983974467,-1.0930208832348693,12.704999923706055,3.3600006103516864,12.404999732971193,-3.4615565193406588,12.635000228881836,0.1249750983974467 6318,2010-08-27,12.737500190734865,12.787500381469727,12.375,12.595000267028807,5692400.0,0.015547191996450271,2.4020607204656286,-0.8382344691402558,47.76274746884541,41.90235493375984,-0.2048530589570312,-0.05179616262074127,0.6166570081117708,0.8661361787548341,28.163483381486337,0.41250038146972656,-0.46672608547534544,0.09587521553039657,-0.4257502377417044,0.6175006688024975,-0.1649375111056539,0.35668794216644706,0.05483968421539309,81.24998013179801,38.42215636553304,0.2608127266360506,8,-0.14125013351440607,0.346249580383299,0.9106249809265119,0.7937498092651349,0.8274993896484357,4,0.08792933219139476,1.0416593817054756,12.542499542236328,-1.0930208832348693,12.704999923706055,3.3600006103516864,12.404999732971193,0.08792933219139476 6319,2010-08-30,12.59000015258789,12.682499885559082,12.46500015258789,12.675000190734865,5950400.0,-0.011579983194368482,3.3500195504353547,-0.5964918151276227,46.788988328436965,43.579205873852715,-0.022485298520692254,0.05334974494731526,0.7238989151235558,1.0009740756871253,28.326466940630933,0.27250003814697443,-0.38143466276423155,-0.022999811172486062,-0.48352774551832134,0.4375281231733492,-0.2532637783454046,0.20726415600043246,0.19750022888183594,63.255797448590336,20.94239620757417,0.2302639671729178,8,0.006249904632568359,0.49374961853027344,1.0999999046325684,0.9412498474121094,0.9899997711181641,0,0.11497221694507287,2.4020607204656286,12.737500190734865,1.0416593817054756,12.542499542236328,-1.0930208832348693,12.704999923706055,0.11497221694507287 6320,2010-08-31,12.407500267028807,12.677499771118164,12.274999618530273,12.274999618530273,12382400.0,-0.01449562218802447,-5.075444266106221,-1.558830459221973,49.09091947607717,44.26399768444065,0.17706757348087976,0.2008616480904859,0.8706047073182805,1.1705401527658754,28.194216350787936,0.4025001525878906,-0.2717053062428647,-0.17674970626831232,-0.6112068872842986,0.25770747474767397,-0.39397829677630547,0.040478884239680823,0.38000011444091975,25.85374658538548,-17.4233298800047,0.21722859050799329,8,0.18874979019165217,0.6699995994567889,1.294999837875368,1.1237497329711932,1.4474992752075213,1,0.12149906607942529,3.3500195504353547,12.59000015258789,2.4020607204656286,12.737500190734865,1.0416593817054756,12.542499542236328,0.12149906607942529 6321,2010-09-01,12.774999618530273,12.875,12.479999542236328,12.595000267028807,10790400.0,0.029619129042297576,1.0789491516065643,1.3584790228665107,56.95488297236529,46.30569006366778,-0.20448965088542614,-0.21320731250093417,0.47987024965878433,0.7915937556370061,27.89793045921257,0.4674997329711932,-0.1875750214207219,0.2133746623992927,-0.11396035076056776,0.5407096755591532,0.04970715581936247,0.37704216897922294,-0.5974998474121094,83.33328035146054,36.54550733398713,0.16366750657992996,9,-0.22374963760375977,0.13250017166137695,0.9181253910064697,0.7562503814697266,1.1600008010864258,2,0.06966734793727891,-5.075444266106221,12.407500267028807,3.3500195504353547,12.59000015258789,2.4020607204656286,12.737500190734865,0.06966734793727891 6322,2010-09-02,13.050000190734865,13.112500190734865,12.774999618530273,12.857500076293945,7606400.0,0.0215264642204529,1.1259870901079103,1.069448933205469,64.21524872327447,49.33532547827303,-0.45174790286633204,-0.4818002959375516,0.18322272209693402,0.5045932200591565,25.7860904210095,0.3375005722045916,-0.11406974449079677,0.4686252117157004,0.07634597330067372,0.860904450130727,0.27248559250818616,0.6647648309232146,-0.8585504150390637,92.53731853155894,38.3215630100453,0.19613961920751372,9,-0.3687500953674334,-0.23750019073486506,0.5906248092651349,0.48124980926513494,0.9724998474121076,3,0.05402298186988408,1.0789491516065643,12.774999618530273,-5.075444266106221,12.407500267028807,3.3500195504353547,12.59000015258789,0.05402298186988408 6323,2010-09-03,13.149999618530273,13.25,13.02750015258789,13.229999542236328,4855200.0,0.007662791289950066,2.7083048557577682,-0.41558377218839254,64.27931092304388,51.63102662437682,-0.494392861392388,-0.5638470560813467,0.0651128335041733,0.393412756141851,23.644694983002466,0.22249984741210938,-0.09131965659820906,0.5388746738433845,0.07188399382172683,1.0058653538650422,0.3053793338325548,0.7723700138542142,-0.9217078262329093,89.7435546313341,30.494451819477575,0.23349534001082892,9,-0.39999961853027344,-0.39624977111816406,0.27062535285949707,0.38125038146972656,0.8924999237060547,4,0.0351711471955376,1.1259870901079103,13.050000190734865,1.0789491516065643,12.774999618530273,-5.075444266106221,12.407500267028807,0.0351711471955376 6324,2010-09-07,12.895000457763672,13.142499923706055,12.869999885559082,13.107500076293945,5020000.0,-0.019391571723490375,-1.0761847325360034,2.6562477648236893,58.00504448135147,54.20817497460748,-0.22197743479508247,-0.32138765522450896,0.30309776122346577,0.6348362005379631,22.407663568154305,0.2799997329711914,-0.04607890667199932,0.2813755035400387,-0.19138660240845873,0.7541376094885361,0.04499445056578999,0.5177565565142874,-0.60540617300415,63.58980478538913,3.2091252270557433,0.2363810529742484,9,-0.13250064849853516,-0.1412506103515625,0.5256245136260986,0.6362495422363281,1.0499992370605487,1,0.05195805341877624,2.7083048557577682,13.149999618530273,1.1259870901079103,13.050000190734865,1.0789491516065643,12.774999618530273,0.05195805341877624 6325,2010-09-08,12.942500114440918,13.0625,12.914999961853027,12.9350004196167,4390800.0,0.003683571538661612,-5.21044812078381,-0.035292744881564656,53.952209684985874,54.533231852408846,-0.2069807853642356,-0.37263454761231607,0.237495509417311,0.5747374992034828,21.103781438522656,0.16749954223632812,0.020053336486153484,0.3191251754760742,-0.17291227038685264,0.8111626213390011,0.07310645254461079,0.5651438984075376,-0.595281486766968,60.06497366869622,3.7144281955023075,0.24601872293146318,9,-0.18000030517578125,-0.22875022888183594,0.47812485694885254,0.588749885559082,1.047499656677246,2,0.049256310884929544,-1.0761847325360034,12.895000457763672,2.7083048557577682,13.149999618530273,1.1259870901079103,13.050000190734865,0.049256310884929544 6326,2010-09-09,12.9375,13.107500076293945,12.8774995803833,13.057499885559082,4020000.0,-0.000386332964783076,1.0909110613081794,-16.00063580874873,57.156775565723095,55.35623640267818,-0.18498542833265574,-0.34703204308786795,0.2341972035600186,0.5684186161698186,19.27958873979179,0.23000049591064453,0.05352512407169385,0.2897500514984124,-0.21427831553899068,0.7937784185358154,0.037735867979710846,0.5417642350171139,-0.5361144899864865,34.210579150889224,-22.092993116041875,0.2520141835187014,9,-0.17500019073486328,-0.22375011444091797,0.4381248950958252,0.59375,1.260000228881836,3,0.07091783901343596,-5.21044812078381,12.942500114440918,-1.0761847325360034,12.895000457763672,2.7083048557577682,13.149999618530273,0.07091783901343596 6327,2010-09-10,13.037500381469727,13.087499618530273,12.912500381469727,12.970000267028807,4120800.0,0.007729498084616537,1.0895607367552025,-0.5625014901175552,61.47058812529705,56.87932980895058,-0.2317575932337519,-0.4186835925425747,0.12777586726112133,0.45501108050819283,17.054644799653126,0.17499923706054688,0.14043954404115588,0.3581254005432122,-0.1609196141436513,0.8771704152300757,0.09860289319978044,0.6176479078866439,-0.5851980020570231,44.07906459635746,-14.414092052635127,0.2595225073434313,9,-0.27500057220458984,-0.32375049591064453,0.33812451362609863,0.5899996757507324,1.2374992370605469,4,0.06883988585899448,1.0909110613081794,12.9375,-5.21044812078381,12.942500114440918,-1.0761847325360034,12.895000457763672,0.06883988585899448 6328,2010-09-13,13.232500076293945,13.255000114440918,13.09749984741211,13.11750030517578,3252000.0,0.01495683138014492,-1.0322525072294346,1.7036974243772685,61.65853360804114,58.53150150668438,-0.39019009066285015,-0.56590787143063,-0.08327808890298805,0.24592548982056073,14.884511210996537,0.2174997329711914,0.16003120886036193,0.504375076293945,-0.03073416615771407,1.039484318745604,0.23682045506811633,0.7719296975197736,-0.7323358396460034,94.15583772188396,33.796717993344245,0.2675546212258293,9,-0.4675002098083496,-0.5112500190734863,-0.14562535285949707,0.1262497901916504,0.8999996185302752,0,0.059701489310271416,1.0895607367552025,13.037500381469727,1.0909110613081794,12.9375,-5.21044812078381,12.942500114440918,0.059701489310271416 6329,2010-09-14,13.412500381469727,13.477499961853027,13.199999809265135,13.239999771118164,4591200.0,0.013602894701527424,-1.1980163616174113,1.5000082928366245,70.04976567128989,60.86026219504135,-0.4931043489864635,-0.6982220827247545,-0.2736228813748074,0.04763348103209886,12.70056714723346,0.2775001525878924,0.20375022440579826,0.6313753604888923,0.04535946696521442,1.2173912540125702,0.3383674137270525,0.9243833072507321,-0.851949274598347,89.1667434903822,23.216631014347826,0.29300794676183906,9,-0.43375062942504883,-0.5800004005432129,-0.3287506103515625,-0.05375051498413086,0.8874998092651385,1,0.046971045133164635,-1.0322525072294346,13.232500076293945,1.0895607367552025,13.037500381469727,1.0909110613081794,12.9375,0.046971045133164635 6330,2010-09-15,13.515000343322756,13.55500030517578,13.302499771118164,13.302499771118164,6336000.0,0.007642121822016179,-1.376469215475944,1.2318830163644507,67.49461266603305,62.03134327211554,-0.47157559537982685,-0.7528850673465737,-0.38863277606341384,-0.07318693694241318,10.872047800389335,0.2525005340576154,0.24586294968137068,0.6790002822875998,0.03380042259870564,1.324200141976494,0.3564003524431527,1.0016002121320469,-0.8627543509532121,94.09595290613512,26.83711308856107,0.3225999298444472,9,-0.35000038146972834,-0.6437501907348651,-0.5162506103515643,-0.15625047683715998,0.8549995422363263,2,0.03181645139313005,-1.1980163616174113,13.412500381469727,-1.0322525072294346,13.232500076293945,1.0895607367552025,13.037500381469727,0.03181645139313005 6331,2010-09-16,13.4975004196167,13.550000190734865,13.375,13.5,4065200.0,-0.0012948518876436665,2.4146391388084276,-0.011762699541788676,72.00463740804389,62.89683090375659,-0.38086288820758796,-0.7112047089029065,-0.38974567514728164,-0.07385613965062632,9.787338860950312,0.17500019073486506,0.3069200934499161,0.6230003356933587,-0.08388445319382498,1.3298851245805423,0.26955794124976684,0.9764427301369505,-0.7369239097104074,91.05060040670342,20.789043749574674,0.35344239444359155,9,-0.2850003242492676,-0.6262502670288086,-0.546250581741333,-0.13875055313110352,0.907499313354494,3,0.03648818938250864,-1.376469215475944,13.515000343322756,-1.1980163616174113,13.412500381469727,-1.0322525072294346,13.232500076293945,0.03648818938250864 6332,2010-09-17,13.477499961853027,13.577500343322756,13.392499923706055,13.567500114440918,6124000.0,-0.0014817897493527576,2.3636253294492233,36.00610454025181,68.54637010805433,63.37094859097997,-0.3283767148663763,-0.6532216841054819,-0.3783356918225689,-0.0672559950006395,9.345176231368542,0.185000419616701,0.3813813036589071,0.5576248645782478,-0.1826765714241425,1.297926300580638,0.18747414657705264,0.9277755825794429,-0.6215925965143967,79.16660871776604,9.869737331036461,0.37015071800119487,9,-0.2537498474121094,-0.5949997901916504,-0.5556252002716064,-0.11875009536743164,1.1274995803833008,4,0.053422390581837176,2.4146391388084276,13.4975004196167,-1.376469215475944,13.515000343322756,-1.1980163616174113,13.412500381469727,0.053422390581837176 6333,2010-09-20,13.63249969482422,13.692500114440918,13.38249969482422,13.5024995803833,5549600.0,0.011500629449817001,1.4799938965076438,-1.444443267070761,76.02996896805932,65.37371797839195,-0.45565293019297926,-0.7539411009109696,-0.5407854856515453,-0.23149773958520825,8.752389025436708,0.31000041961669744,0.41318743346335296,0.6536246299743667,-0.11729338186166594,1.4245426418103992,0.26816562405635125,1.039083635892382,-0.6755693125678128,87.81718123092693,17.022666188177197,0.38545900591801596,9,-0.34749984741211115,-0.6924996376037615,-0.7137498855590838,-0.2737498283386248,0.9925003051757795,0,0.04713001563095487,2.3636253294492233,13.477499961853027,2.4146391388084276,13.4975004196167,-1.376469215475944,13.515000343322756,0.04713001563095487 6334,2010-09-21,13.47249984741211,13.614999771118164,13.317500114440918,13.53499984741211,6432000.0,-0.01173664778975625,1.674156051228419,-0.4807688075413499,76.89394796884076,67.92280000993138,-0.22922550539973585,-0.5565135746569787,-0.3875082908960401,-0.08579583540076108,9.024912648406916,0.31499958038330256,0.3973432888082975,0.4517498016357422,-0.33140703581509534,1.2349066390865797,0.06017138291032431,0.8433282203611601,-0.3978783080061792,43.58972477961584,-31.530864106680788,0.3915784187254184,9,-0.1875,-0.5324997901916504,-0.578125,-0.11374998092651367,1.177499771118164,1,0.048988669874721724,1.4799938965076438,13.63249969482422,2.3636253294492233,13.477499961853027,2.4146391388084276,13.4975004196167,0.048988669874721724 6335,2010-09-22,13.71500015258789,13.75749969482422,13.380000114440918,13.510000228881836,7646800.0,0.01799965172924911,1.6034542859585579,-3.279998779296875,75.33694787127492,69.9428191549927,-0.39182785971508416,-0.7334439426868897,-0.6384846885321611,-0.33617970278580067,8.89981158143808,0.37749958038330256,0.38049679855708796,0.6287500858306885,-0.15669235875396836,1.4141925304153453,0.23602886353836006,1.021471308123017,-0.5415180411763618,90.3410039165704,15.587611790582969,0.39272122229232875,9,-0.38000011444091797,-0.7225003242492676,-0.8206253051757812,-0.3562502861022949,0.8774995803833026,2,0.042654030742871774,1.674156051228419,13.47249984741211,1.4799938965076438,13.63249969482422,2.3636253294492233,13.477499961853027,0.042654030742871774 6336,2010-09-23,13.97249984741211,14.029999732971193,13.59749984741211,13.645000457763672,8195200.0,0.018775041338634724,-1.0473337787569155,1.5975585928413922,75.10204971358597,71.45742599813592,-0.5443137017113564,-0.939274000175919,-0.9009177110758539,-0.6042172718878831,9.670256567695256,0.4324998855590838,0.4119938024693859,0.8228747844696045,-0.03430890396245445,1.6800584729016634,0.394282940253575,1.251466628685634,-0.6938945709862967,91.92983630255227,18.62352360210818,0.42859184421602947,9,-0.408750057220459,-0.84375,-1.1050000190734863,-0.6137499809265137,0.7750005722045898,3,0.028448741634489627,1.6034542859585579,13.71500015258789,1.674156051228419,13.47249984741211,1.4799938965076438,13.63249969482422,0.028448741634489627 6337,2010-09-24,14.109999656677244,14.154999732971193,13.977499961853027,14.077500343322756,5217600.0,0.00984074508976307,1.8979680809653012,0.09923472953453698,75.60001403809295,73.00647937925278,-0.5740478310353687,-1.0048380356686444,-1.046529316110929,-0.7437384841093984,10.578520440722098,0.1824998855590838,0.465647317089422,0.8819995880126932,-0.026555487119042098,1.7905546631444285,0.42772205044682465,1.3362771255785617,-0.7299995422363263,94.62685411452254,22.43312276780894,0.4542775375658681,9,-0.43249988555908025,-0.9187498092651349,-1.291249752044676,-0.7512497901916486,0.7875003814697283,4,0.020907163959734465,-1.0473337787569155,13.97249984741211,1.6034542859585579,13.71500015258789,1.674156051228419,13.47249984741211,0.020907163959734465 6338,2010-09-27,13.857500076293945,14.085000038146973,13.8125,14.0625,5634800.0,-0.017895080547632003,1.1800003051757812,-6.307823229063428,75.7009317235204,73.63438671838951,-0.24984218986231888,-0.7000190080392201,-0.7912193371330751,-0.4945095883937647,10.98463980131354,0.2974996566772443,0.5107266230648371,0.5735000133514401,-0.3457621259726711,1.4927621526755512,0.1138689436893845,1.0331310830134957,-0.3225000381469716,64.47763675411234,-8.440731374408614,0.4596310696620552,9,-0.12875032424926758,-0.6662502288818359,-1.0275001525878906,-0.4987502098083496,1.390000343322754,0,0.05394186987746319,1.8979680809653012,14.109999656677244,-1.0473337787569155,13.97249984741211,1.6034542859585579,13.71500015258789,0.05394186987746319 6339,2010-09-28,14.037500381469727,14.125,13.7475004196167,13.920000076293945,10751600.0,0.012989377895346932,1.581197751607392,-0.5731724336847198,77.3067382675472,74.72462289633552,-0.37086307299870214,-0.807412468379237,-0.9689999046339484,-0.6683045053213235,11.32191077710711,0.3774995803833008,0.545382443907485,0.6811253070831302,-0.23600037363356385,1.5982509877998243,0.2225624667247832,1.1396881474414773,-0.37850040435790966,84.83878589201183,9.869292575000287,0.4585628403583469,9,-0.3012504577636719,-0.8350005149841309,-1.2075004577636719,-0.6787505149841309,1.0850000381469727,1,0.04185215334389625,1.1800003051757812,13.857500076293945,1.8979680809653012,14.109999656677244,-1.0473337787569155,13.97249984741211,0.04185215334389625 6340,2010-09-29,13.914999961853027,14.015000343322756,13.84000015258789,13.979999542236328,6570400.0,-0.008726654766713748,1.5925727081993661,-0.5531864813973119,73.0270852438642,74.83822821142665,-0.20747383641996642,-0.5967805113025815,-0.8537975390331525,-0.5347393625203729,11.214226704204561,0.19750022888183594,0.5668506432149858,0.4832499027252197,-0.34942344460811015,1.3159232500585496,0.06691322905855479,0.8995865763918847,-0.16749954223632812,56.950704863825365,-22.217201583963288,0.4163366736666647,9,-0.17875003814697266,-0.7125000953674316,-1.0850000381469727,-0.5562500953674316,1.9925003051757795,2,0.052820672561422644,1.581197751607392,14.037500381469727,1.1800003051757812,13.857500076293945,1.8979680809653012,14.109999656677244,0.052820672561422644 6341,2010-09-30,13.664999961853027,14.05500030517578,13.524999618530273,13.975000381469727,9621600.0,-0.0179662235490734,1.2553207894795675,4.7692680135569345,63.806371173814625,74.3115616631778,0.07686814047744761,-0.2916376129582723,-0.606655765840511,-0.28443666606757745,11.300366081432403,0.530000686645506,0.5460469498497957,0.18874988555908168,-0.5894893735917375,0.9669891447099008,-0.2003697440163279,0.5778695151344913,0.48999977111816584,22.222272681171535,-58.84842092388415,0.38911962957540974,9,0.07124996185302734,-0.4500002861022949,-0.8350000381469727,-0.30625009536743164,2.3975000381469727,3,0.06787411443156666,1.5925727081993661,13.914999961853027,1.581197751607392,14.037500381469727,1.1800003051757812,13.857500076293945,0.06787411443156666 6342,2010-10-01,13.755000114440918,13.862500190734865,13.654999732971193,13.787500381469727,6860400.0,0.006586180229720684,1.273979045279918,0.10483942914978511,62.05305463903599,72.75857118217522,0.03394013840990162,-0.343736400045886,-0.7096493266876713,-0.37448590072429866,12.06915412080731,0.20750045776367188,0.5328769585549882,0.24350004196167063,-0.5171131470272776,1.0041132309506189,-0.1368065525328035,0.6238066364561448,0.38739961624145636,38.33339161339339,-39.38505929401421,0.38030659449447457,10,-0.01875019073486328,-0.5400004386901855,-0.9250001907348633,-0.39625024795532227,2.2049999237060547,4,0.07215560137537103,1.2553207894795675,13.664999961853027,1.5925727081993661,13.914999961853027,1.581197751607392,14.037500381469727,0.07215560137537103 6343,2010-10-04,13.612500190734865,13.739999771118164,13.482500076293945,13.6875,7674000.0,-0.010359863505667755,1.861118028218265,2.30766747850577,54.694830951162515,70.29200262465542,0.19367140920706483,-0.1737170763822231,-0.588514177550918,-0.23358269516579533,12.428088758014603,0.27250003814697266,0.5092693512422404,0.07787508964538681,-0.664362227662588,0.8201124069533616,-0.2932435690086006,0.4489937482993742,0.5175515377044668,20.233483249469632,-53.72201176342459,0.3711186586539875,10,0.15499973297118963,-0.39750051498413264,-0.7825002670288104,-0.25375032424926935,2.1099996566772443,0,0.09439851823008394,1.273979045279918,13.755000114440918,1.2553207894795675,13.664999961853027,1.5925727081993661,13.914999961853027,0.09439851823008394 6344,2010-10-05,13.5649995803833,13.734999656677244,13.350000381469727,13.692500114440918,11971600.0,-0.0034894846417629077,2.623529094972713,1.700011444120941,51.20480045004215,67.61065291118511,0.28571941246359245,-0.07741740642605244,-0.5652244751546291,-0.1819835461207937,13.111857233880544,0.38499927520751775,0.5000851264465833,-0.0031254768371589137,-0.6815462592659607,0.6752953055916429,-0.3423358680515598,0.336084914377242,0.5391500819702149,30.496343571693394,-39.221506322785295,0.33921039121440133,10,0.1875004768371582,-0.34999990463256836,-0.7249996662139893,-0.20624971389770508,2.4600000381469727,1,0.12403250212160022,1.861118028218265,13.612500190734865,1.273979045279918,13.755000114440918,1.2553207894795675,13.664999961853027,0.12403250212160022 6345,2010-10-06,13.579999923706055,13.579999923706055,13.327500343322756,13.510000228881836,12976400.0,0.0011058122953757632,6.214305177111666,-0.549014914655856,51.99033671931622,65.0426848007107,0.2788829537984103,-0.04449009490565459,-0.5906565071265213,-0.1908803856909529,13.857711977571036,0.252499580383299,0.46099758282808345,-0.020000123977661488,-0.6312325707146158,0.5912323227592928,-0.32561634734613953,0.28561609939081656,0.4789007817944331,34.70784792072763,-30.97679560130284,0.3056162233684773,10,0.16125011444091975,-0.36500024795532227,-0.7400000095367432,-0.22125005722045898,2.565000534057617,2,0.11358619326778974,2.623529094972713,13.5649995803833,1.861118028218265,13.612500190734865,1.273979045279918,13.755000114440918,0.11358619326778974 6346,2010-10-07,13.854999542236328,14.154999732971193,13.774999618530273,13.954999923706055,14444400.0,0.02025034021172689,-1.9230752301654392,-1.42858310626703,58.10954940278076,63.099299841231556,-0.016245245262709318,-0.2605891414056636,-0.8660150222839746,-0.4610294299414619,15.040546947078187,0.5749998092651385,0.4394192413568323,0.2091245174407952,-0.32569515748666156,0.7439441923682519,-0.05828532002293407,0.47653435490452445,-0.5274991989135724,63.74617377514684,-0.2234630385363232,0.26740983746372865,10,-0.11374950408935369,-0.5374999046325684,-1.0181245803833008,-0.4962496757507324,2.1175003051757812,3,0.1481415223822653,6.214305177111666,13.579999923706055,2.623529094972713,13.5649995803833,1.861118028218265,13.612500190734865,0.1481415223822653 6347,2010-10-08,13.9350004196167,14.102499961853027,13.80500030517578,13.850000381469727,6989600.0,0.005774152293292589,-2.3999923706137354,-0.8499971389879647,56.71477302989643,60.98972665305112,-0.13821509497964968,-0.2844899916243744,-0.9381184529574913,-0.5307154650507435,16.287303788118546,0.29749965667724787,0.41008559569742786,0.244250392913818,-0.22183089063189243,0.7103316764595284,0.011209751140961899,0.4772910346866741,-0.6075000762939435,73.41396064981262,11.94613181152679,0.23304064177285536,10,-0.1937503814697248,-0.4700007438659668,-1.2056255340576172,-0.5950007438659668,1.9724998474121076,4,0.15267309051446887,-1.9230752301654392,13.854999542236328,6.214305177111666,13.579999923706055,2.623529094972713,13.5649995803833,0.15267309051446887 6348,2010-10-11,14.022500038146973,14.072500228881836,13.857500076293945,13.914999961853027,5852000.0,0.006279125647323136,1.0722860557036493,1.2647062123439061,62.61467598933812,59.35727528880566,-0.2233340576207805,-0.3265105710867289,-1.0191200745540936,-0.6070871306672423,17.099889573426307,0.21500015258789062,0.3634547033758757,0.2922500133514401,-0.14320762364721595,0.7277076503500961,0.07452119485211206,0.5099788318507681,-0.6784497070312483,83.98794047684882,19.421787707530854,0.2177288184993283,10,-0.2812499999999982,-0.5100002288818359,-1.2756249904632568,-0.7875003814697266,1.869999885559082,0,0.13817079655761821,-2.3999923706137354,13.9350004196167,-1.9230752301654392,13.854999542236328,6.214305177111666,13.579999923706055,0.13817079655761821 6349,2010-10-12,14.042499542236328,14.114999771118164,13.864999771118164,13.975000381469727,6054000.0,0.0014262438249206255,1.3529454003644164,0.6278987242951687,58.36524426723727,57.728181846958236,-0.27105408940764164,-0.31293655141080734,-1.0321746298293881,-0.6179248924302172,17.389871055932826,0.25,0.30156356432838294,0.2807495594024658,-0.14903641129192202,0.7105355300968537,0.06585657405527101,0.49564254474966063,-0.6822302230834936,86.40480075971286,24.062179790671564,0.214892985347194,10,-0.3012495040893537,-0.5299997329711914,-1.2906246185302734,-0.9524998664855957,2.3075008392333984,1,0.11963684243839645,1.0722860557036493,14.022500038146973,-2.3999923706137354,13.9350004196167,-1.9230752301654392,13.854999542236328,0.11963684243839645 6350,2010-10-13,13.94499969482422,14.1225004196167,13.832500457763672,14.1225004196167,5760800.0,-0.006943197478401331,2.2675918612960246,-2.6296730622509554,49.23504469401792,56.10914557142526,-0.18869450430740464,-0.19138278971467493,-0.9229167649126513,-0.5128150320964391,17.451072074826346,0.28999996185302734,0.2531721798978861,0.16174974441528533,-0.25898920655657065,0.5824886953871413,-0.04861973107064266,0.3721192199012133,-0.5688357673950186,44.7368487096542,-13.290514488568206,0.21036947548592802,10,-0.2037496566772461,-0.42875003814697443,-1.1868748664855975,-0.8550000190734881,1.9175004959106445,2,0.14915740188062232,1.3529454003644164,14.042499542236328,1.0722860557036493,14.022500038146973,-2.3999923706137354,13.9350004196167,0.14915740188062232 6351,2010-10-14,13.989999771118164,14.079999923706055,13.895000457763672,13.94499969482422,4812800.0,0.003226968610881009,-1.551742281737941,-0.25352052137564196,46.48094358334134,54.37891100968141,-0.2042212453823744,-0.2082724729833174,-0.9632917810138402,-0.5488682170709964,17.51558047282876,0.1849994659423828,0.1811900861479394,0.18212485313415527,-0.2256459600910432,0.5898956663593538,-0.021760553478443967,0.3860102597467545,-0.5982591275781228,58.26752732613871,4.668589085368403,0.20388540661259938,10,-0.24874973297118963,-0.47375011444091797,-1.2518749237060547,-0.9000000953674316,2.022500991821289,3,0.15403865060058308,2.2675918612960246,13.94499969482422,1.3529454003644164,14.042499542236328,1.0722860557036493,14.022500038146973,0.15403865060058308 6352,2010-10-15,14.197500228881836,14.210000038146973,13.890000343322756,14.052499771118164,7210000.0,0.01483205583691638,2.7647006024974825,3.222226931717162,60.240957625882025,54.99514730687247,-0.38258500310415045,-0.3784710190019993,-1.1452044292064834,-0.7483198277722067,17.64471119102299,0.319999694824217,0.12760600600786276,0.3536252975463867,-0.05844423506079188,0.7656948301535653,0.14759053124279653,0.5596600638499769,-0.790494403553172,96.68878856701116,42.62909071955079,0.20603476630358966,10,-0.42875003814697266,-0.6362500190734863,-1.4593753814697266,-1.1075005531311035,2.0074996948242188,4,0.12502198203310533,-1.551742281737941,13.989999771118164,2.2675918612960246,13.94499969482422,1.3529454003644164,14.042499542236328,0.12502198203310533 6353,2010-10-18,14.274999618530273,14.362500190734865,14.1225004196167,14.207500457763672,5269200.0,0.005458664440855632,-1.0210571965499113,0.4655099839520139,57.62436947313122,55.70843275388236,-0.3980894239087185,-0.42727450691246993,-1.192464120738654,-0.8142042501458704,17.616114592001512,0.23999977111816584,0.11608960201789209,0.3989996910095215,-0.042792084494747584,0.8407914665137906,0.17810380325738784,0.6198955787616551,-0.8358740246888772,83.49044975663271,31.947515367441653,0.2208958877521343,10,-0.42999935150146307,-0.5449995994567871,-1.536874771118164,-1.184999942779541,1.7550010681152344,0,0.11436081906295792,2.7647006024974825,14.197500228881836,-1.551742281737941,13.989999771118164,2.2675918612960246,13.94499969482422,0.11436081906295792 6354,2010-10-19,14.13249969482422,14.260000228881836,14.050000190734865,14.162500381469727,6674800.0,-0.009982481787325193,-1.1538499158809241,-0.44446014298225633,56.893809370369624,56.253263048443856,-0.18620546671785299,-0.24537429076659123,-1.0301058793010363,-0.6651111940646199,17.736619223597426,0.22499942779540838,0.10210824882898883,0.2234997749328631,-0.18901617623307843,0.6360157260988046,0.017241799349893228,0.429757750515833,-0.6379716251692162,56.60365815257013,5.507459821323955,0.20625797558297074,10,-0.06374979019165217,-0.3512496948242205,-1.3893747329711932,-1.042500019073488,2.2625007629394513,1,0.12453566367501168,-1.0210571965499113,14.274999618530273,2.7647006024974825,14.197500228881836,-1.551742281737941,13.989999771118164,0.12453566367501168 6355,2010-10-20,14.300000190734865,14.362500190734865,14.19499969482422,14.202500343322756,5234000.0,0.011852149267831846,-1.9777563026634792,-3.2499205289594397,71.23745392703101,57.711919106693884,-0.2691358944343403,-0.3866232950119759,-1.1722490592020751,-0.8219039528767578,17.57220541682511,0.23000049591064453,0.12508302333974974,0.36175026893615936,-0.07508975891805214,0.7985902967903709,0.1433302550090545,0.5801702828632642,-0.7533937938150697,86.77248250082754,30.701051382311647,0.21842001392710556,10,-0.2162499427795428,-0.4675002098083514,-1.3943753242492694,-1.2100005149841326,2.117499351501463,2,0.1433566547826397,-1.1538499158809241,14.13249969482422,-1.0210571965499113,14.274999618530273,2.7647006024974825,14.197500228881836,0.1433566547826397 6356,2010-10-21,14.369999885559082,14.56999969482422,14.265000343322756,14.359999656677244,7088800.0,0.004895083488849927,-2.0500109673174483,0.10256661058728689,70.84744447677248,59.28221593412455,-0.2887672796466809,-0.4483010115222612,-1.20596442131826,-0.8817579278686658,16.919128978412683,0.30499935150146484,0.1671810096374582,0.41187496185302663,-0.06578896029542314,0.8895388840014764,0.17304300077880086,0.6507069229272524,-0.7744398610103822,70.58823529411738,11.766073964065697,0.2388319610742253,10,-0.16874980926513672,-0.42624998092651367,-1.351874828338623,-1.2800002098083496,1.68750095367432,3,0.10386223500778513,-1.9777563026634792,14.300000190734865,-1.1538499158809241,14.13249969482422,-1.0210571965499113,14.274999618530273,0.10386223500778513 6357,2010-10-22,14.404999732971193,14.484999656677244,14.272500038146973,14.399999618530273,3160000.0,0.0024356191851666598,1.5757535473803188,0.5000000000000888,78.97621079998446,61.1001642464186,-0.2794764865688055,-0.48492961664610057,-1.2020744214897139,-0.9132113369142232,15.955177522628894,0.21249961853027166,0.21259547748251073,0.4321248054504405,-0.08210498454634596,0.946354595447227,0.17500991045204728,0.6892397004488338,-0.7314845348004511,68.26920784434553,4.377228192578642,0.2571148949983931,10,-0.20374965667724787,-0.4612498283386248,-1.363124608993532,-1.3150000572204608,1.814999580383299,4,0.11159327037604161,-2.0500109673174483,14.369999885559082,-1.9777563026634792,14.300000190734865,-1.1538499158809241,14.13249969482422,0.11159327037604161 6358,2010-10-25,14.604999542236328,14.725000381469727,14.427499771118164,14.462499618530273,5123600.0,0.013884055048426047,-1.8000107709292619,28.499332443247553,84.21053622238202,63.97186335254578,-0.4337754783208716,-0.6598902205586583,-1.3553034492606422,-1.1156110020164043,15.823835209294307,0.3200006484985334,0.2286560957098125,0.5947496414184563,0.011765356169357588,1.177733926667555,0.30325749879390607,0.8862417840430066,-0.8597655843333083,82.22210291485169,13.52310385461712,0.29149214262454953,10,-0.3262491226196289,-0.5837492942810059,-1.5518743991851807,-1.5149998664855957,1.7924995422363246,0,0.10955155300365949,1.5757535473803188,14.404999732971193,-2.0500109673174483,14.369999885559082,-1.9777563026634792,14.300000190734865,0.10955155300365949 6359,2010-10-26,14.625,14.8100004196167,14.545000076293945,14.5649995803833,5898000.0,0.0013694254289999819,-4.300037193511163,0.4210558016891756,84.26230615392136,67.86378129253505,-0.40505466915264066,-0.6678615546532409,-1.3303990173800688,-1.131692199485217,16.009890640877465,0.2650003433227539,0.24729725186645446,0.585375118255616,-0.059328488991063466,1.2300787255022954,0.26302331463227624,0.9077269218789557,-0.78178939974031,69.91866640821856,-2.952753677548003,0.32235180362334,10,-0.27499961853027344,-0.5612497329711914,-1.5125000476837158,-1.541250228881836,1.7749996185302734,1,0.09606842301849627,-1.8000107709292619,14.604999542236328,1.5757535473803188,14.404999732971193,-2.0500109673174483,14.369999885559082,0.09606842301849627 6360,2010-10-27,14.649999618530273,14.670000076293945,14.425000190734865,14.5024995803833,7014800.0,0.0017093756260015969,1.6133188206033104,2.4583167766033536,81.17648290790737,71.71884121748683,-0.35708452237835253,-0.6692882805483684,-1.3113728583101008,-1.1465198787120645,16.001357659060734,0.24499988555908025,0.24751872186816826,0.5736247539520267,-0.12288046869328362,1.270129976597337,0.22537214262937155,0.9218773652746819,-0.6907742399477428,70.64205895631288,-3.2438685975672854,0.3482526113226555,10,-0.2999992370605469,-0.5812492370605469,-1.5374996662139893,-1.5662498474121094,1.6324996948242188,2,0.11911268837346634,-4.300037193511163,14.625,-1.8000107709292619,14.604999542236328,1.5757535473803188,14.404999732971193,0.11911268837346634 6361,2010-10-28,14.592499732971193,14.772500038146973,14.417499542236328,14.727499961853027,4923600.0,-0.0039249069663012115,2.155554613656593,-0.91525555232275,76.247506357836,73.49734663214838,-0.22923922729210489,-0.5678538382592837,-1.2196014017505767,-1.0850268997138812,17.277111561696422,0.35500049591064453,0.26116908668761596,0.4697498798370372,-0.23489045730826597,1.1743902169823404,0.11742971126438562,0.8220700484096888,-0.5311813494645623,59.534784691542356,-13.815546421581402,0.3523201685726512,10,-0.16249942779541193,-0.5237493515014666,-1.4287497997283953,-1.5087499618530291,1.5924997329711932,3,0.1250642345493156,1.6133188206033104,14.649999618530273,-4.300037193511163,14.625,-1.8000107709292619,14.604999542236328,0.1250642345493156 6362,2010-10-29,14.7475004196167,14.779999732971193,14.5,14.574999809265135,5030800.0,0.010621942058034683,1.3579000626415254,-1.277780132525214,77.46214201080852,75.70154358077919,-0.33304057903154316,-0.6795261027321331,-1.3327453091404386,-1.239084419996363,18.62799107147292,0.2799997329711932,0.311998577513382,0.5751255512237545,-0.15961838264576755,1.3098694850932766,0.20775358428899438,0.9424975181585147,-0.5963401917768607,84.07646871590774,11.573053193578602,0.3673719669347609,10,-0.31750011444091797,-0.6787500381469727,-1.4012506008148193,-1.6437506675720215,1.4700002670288086,4,0.08882864094542953,2.155554613656593,14.592499732971193,1.6133188206033104,14.649999618530273,-4.300037193511163,14.625,0.08882864094542953 6363,2010-11-01,14.897500038146973,14.957500457763672,14.770000457763672,14.8125,6032800.0,0.010171189304103878,-1.2058937376933305,0.49275210084033105,79.48277959925963,78.21142916176697,-0.4307504229163648,-0.7676801035882299,-1.4344942088043489,-1.3947237094797522,20.79270065615117,0.21000003814697266,0.37479218183713137,0.6608751773834225,-0.09223300753899544,1.4139833623058404,0.28432108492221353,1.0374292698446315,-0.6672789872939102,88.88883002020374,17.39434266570008,0.3765540924612086,11,-0.32124996185302734,-0.7549996376037598,-1.463125228881836,-1.731250286102295,1.18749904632568,0,0.08877323522880287,1.3579000626415254,14.7475004196167,2.155554613656593,14.592499732971193,1.6133188206033104,14.649999618530273,0.08877323522880287 6364,2010-11-02,15.2475004196167,15.255000114440918,14.97249984741211,15.020000457763672,8547600.0,0.023493900357342223,1.329905340197185,2.67646893828047,88.25258332255038,80.10199909460246,-0.6771662894768635,-1.0384085776281324,-1.7370654280081066,-1.747826934043312,22.909964015529507,0.3575000762939453,0.40770113008073317,0.9267505168914791,0.1158620981963221,1.7376389355866362,0.5213063075439006,1.3321947262390577,-0.9154602517961514,99.10451466266143,23.224641095947874,0.4054442093475785,11,-0.4875001907348633,-0.9562501907348633,-1.7875006198883057,-2.0812506675720215,1.1449995040893555,1,0.07542211072028704,-1.2058937376933305,14.897500038146973,1.3579000626415254,14.7475004196167,2.155554613656593,14.592499732971193,0.07542211072028704 6365,2010-11-03,15.1225004196167,15.27750015258789,14.967499732971193,15.197500228881836,9862800.0,-0.008198065030985746,1.6383052979729167,-0.32966954655398634,81.76719435745915,81.31530463690098,-0.47296206643015637,-0.8347196862100876,-1.5576961522418244,-1.6252511008936388,25.083765921195784,0.31000041961669744,0.4428654721951695,0.7246254920959476,-0.08302778185673532,1.5322787660486306,0.32079885511960526,1.12845212907229,-0.6427866603368919,81.97678802718191,3.709243774539374,0.4038266369763417,11,-0.3475003242492676,-0.820000171661377,-1.653125524520874,-1.9562506675720215,1.1575002670288086,2,0.0844767177031398,1.329905340197185,15.2475004196167,-1.2058937376933305,14.897500038146973,1.3579000626415254,14.7475004196167,0.0844767177031398 6366,2010-11-04,15.907500267028807,16.057500839233402,15.352499961853027,15.352499961853027,11359200.0,0.05190939498297631,-1.5405423053130927,-7.400022888241778,86.22881963793517,82.12115006333995,-1.1364408447054313,-1.536862912352884,-2.2877553628668004,-2.410569982576126,26.969286358493644,0.9350004196167028,0.515753432663395,1.4070003032684308,0.3942333666693614,2.4197672398675003,0.900616834968897,1.9133837715679647,-1.2841849569535437,90.36914983118564,13.835607599476418,0.5063834682995346,11,-0.6700000762939418,-1.214999675750727,-2.4381253719329816,-2.741250514984129,-0.08250045776367188,3,0.02357372560306903,1.6383052979729167,15.1225004196167,1.329905340197185,15.2475004196167,-1.2058937376933305,14.897500038146973,0.02357372560306903 6367,2010-11-05,16.0625,16.102500915527347,15.829999923706055,15.8725004196167,5676800.0,0.009743814576100185,1.0185153134569538,0.34234139803423025,86.6666744916868,82.39405431548494,-1.152831040526996,-1.60667870002208,-2.3796419172208676,-2.564471736233756,28.973653514239977,0.2725009918212926,0.5626397599726793,1.455625057220459,0.2621514204482729,2.649098693992645,0.8588882388343659,2.052361875606552,-1.1523475840931088,96.99805615117909,20.46279599750379,0.5967368183860933,11,-0.8024997711181623,-1.3474993705749476,-2.5868752002716064,-2.8962502479553223,-0.2775001525878906,4,0.00762642589524587,-1.5405423053130927,15.907500267028807,1.6383052979729167,15.1225004196167,1.329905340197185,15.2475004196167,0.00762642589524587 6368,2010-11-08,15.960000038146973,16.017499923706055,15.707500457763672,15.975000381469727,6696400.0,-0.006381320582289685,5.200024795674109,-0.07894934974326027,88.11262386329784,82.82186739430453,-0.9363816877315809,-1.4246249299814604,-2.2202049937604436,-2.4624167008380855,30.889399492186094,0.3549995422363281,0.6109948247453687,1.256250095367431,-0.046989589335950654,2.5594897800708125,0.6046302530157401,1.9078699377191217,-0.8113779223159909,87.44486969965563,8.041879957331346,0.6516198423516905,11,-0.6999998092651349,-1.2449994087219203,-2.484375238418579,-2.793750286102295,-0.3774995803833008,0,0.01613412580720963,1.0185153134569538,16.0625,-1.5405423053130927,15.907500267028807,1.6383052979729167,15.1225004196167,0.01613412580720963 6369,2010-11-09,15.72249984741211,16.02750015258789,15.654999732971193,16.02750015258789,5012800.0,-0.014880964296190458,1.4426232583735532,20.332888295505118,78.82471754038191,82.56056013124615,-0.5887417661626522,-1.111813267353316,-1.9225986029853175,-2.225230137399876,32.70756365453518,0.37250041961669744,0.6475419561785074,0.93474988937378,-0.4050882143327179,2.274587993080278,0.26483083752053105,1.604668941227029,-0.3831019716418549,66.51976456452392,-11.457349023700814,0.6699190518532494,11,-0.46249961853027166,-1.007499217987057,-2.231250047683716,-2.5562500953674316,0.28000068664550426,1,0.023056081448791454,5.200024795674109,15.960000038146973,1.0185153134569538,16.0625,-1.5405423053130927,15.907500267028807,0.023056081448791454 6370,2010-11-10,16.024999618530273,16.03499984741211,15.744999885559082,15.7475004196167,5973200.0,0.019239928386321825,-1.0530951344088744,-0.9098325287040048,80.64814536823314,83.04952002129028,-0.7550923668898264,-1.3180731499098783,-2.1543544237438716,-2.5226152462846585,34.75605604545081,0.3125,0.6678086400315255,1.133249664306641,-0.25324746813614496,2.519746796749425,0.4400010980852489,1.826498230528033,-0.5329811348086011,89.66650687343952,10.310482250625284,0.6932485662213922,11,-0.7237491607665998,-1.309998989105221,-2.5412497520446777,-2.8587498664855957,-0.2849998474121094,2,0.022932936906334023,1.4426232583735532,15.72249984741211,5.200024795674109,15.960000038146973,1.0185153134569538,16.0625,0.022932936906334023 6371,2010-11-11,16.145000457763672,16.204999923706055,15.8149995803833,15.917499542236328,4691600.0,0.0074883520804978065,1.2446072781162523,0.8198254856879706,81.23878320095473,83.46914682019542,-0.7059498441756471,-1.3368919861091655,-2.2126057204731424,-2.632280901818916,37.00055027498512,0.3900003433227539,0.6959690627040231,1.1455004692077644,-0.28031859000828874,2.5713195284238157,0.4325909395997378,1.858409998815791,-0.5308854876808642,89.09100997542986,7.988367408265447,0.712909529608026,11,-0.6575002670288086,-1.1550006866455078,-2.6668756008148193,-2.978750705718994,-0.4550008773803711,3,0.00836173583487998,-1.0530951344088744,16.024999618530273,1.4426232583735532,15.72249984741211,5.200024795674109,15.960000038146973,0.00836173583487998 6372,2010-11-12,15.97249984741211,16.174999237060547,15.917499542236328,16.057500839233402,4283200.0,-0.010684459923233525,-1.6410008118391581,-0.37362922968578643,74.79600200591402,82.94839375426812,-0.38153133219556956,-1.0799649999019323,-1.9879523447296457,-2.450902113344826,38.97483275276856,0.25749969482421875,0.7412040611912865,0.8842498779296868,-0.5523069617130538,2.3208067175724274,0.16597145810831648,1.602528297751057,-0.24020788660465264,57.727273515432906,-22.274001986882105,0.71827841982137,11,-0.38625001907348633,-0.9674997329711914,-2.443125009536743,-2.8062500953674316,-0.19499969482421875,4,-0.00923462448308443,1.2446072781162523,16.145000457763672,-1.0530951344088744,16.024999618530273,1.4426232583735532,15.72249984741211,-0.00923462448308443 6373,2010-11-15,15.907500267028807,16.125,15.892499923706055,16.084999084472653,3825600.0,-0.004069468211253979,-1.2409699465482271,2.0881970155950897,72.88135477866423,81.24047947161411,-0.17678774380721585,-0.9342934264390674,-1.8737037963752314,-2.375915071787949,40.58320134826656,0.2325000762939453,0.8064837767337991,0.7376252651214585,-0.689856571988857,2.165107102231774,0.023884346566299897,1.4513661836766172,-0.09250068664550604,45.90917208960324,-33.90649130350695,0.713740918555158,11,-0.32125043869018377,-0.8887500762939435,-2.3043754100799543,-2.741250514984129,-0.06750011444091619,0,-0.007700796326284065,-1.6410008118391581,15.97249984741211,1.2446072781162523,16.145000457763672,-1.0530951344088744,16.024999618530273,-0.007700796326284065 6374,2010-11-16,15.892499923706055,16.135000228881836,15.712499618530273,15.84000015258789,6028800.0,-0.0009429730046174312,-1.747963949658539,-0.29577532895267356,72.2470843365265,80.18268946928825,-0.0678026686640969,-0.8228664647881843,-1.8003927405232307,-2.3487176037465467,42.2851385345602,0.4225006103515625,0.864842656047971,0.6346249103546135,-0.7395929599958251,2.0088427807050504,-0.05248402482060399,1.321733845529831,0.3125,36.548262667885304,-42.59253340094738,0.6871089351752184,11,-0.11374998092651367,-0.8737497329711914,-2.265625,-2.726250171661377,-0.05249977111816406,1,-0.019506022805132917,-1.2409699465482271,15.907500267028807,-1.6410008118391581,15.97249984741211,1.2446072781162523,16.145000457763672,-0.019506022805132917 6375,2010-11-17,16.350000381469727,16.424999237060547,15.869999885559082,15.932499885559082,9165200.0,0.02878719269844021,-1.0460786881672417,7.952425068119891,77.5254429989894,79.2156476205165,-0.37198983183526124,-1.179378846252856,-2.1945953400756117,-2.791875451669082,43.96523820353525,0.5549993515014648,0.9241244683947247,0.9896253585815433,-0.38956919598846795,2.3688199131515546,0.3000280812965386,1.679222635866548,-0.6375007629394531,89.47383919369302,7.528614613646724,0.6895972772850052,11,-0.3100008964538574,-1.2212505340576172,-2.723125457763672,-3.183750629425049,-0.5550003051757812,2,-0.021253812801493965,-1.747963949658539,15.892499923706055,-1.2409699465482271,15.907500267028807,-1.6410008118391581,15.97249984741211,-0.021253812801493965 6376,2010-11-18,15.862500190734865,16.254999160766598,15.515000343322756,16.100000381469727,16335200.0,-0.029816524731544947,1.7032031395610274,-0.5688620565990715,65.81559274417843,76.89886075968224,0.12120143929468163,-0.6053687759627575,-1.6479958279273799,-2.287652275592862,44.6718530692392,0.8350000381469709,0.9245715570490454,0.42750015258789276,-0.8860128233612254,1.7410131285370127,-0.22925633538666723,1.0842566405624527,0.5624990463256818,38.18684284161763,-41.69231648105311,0.65675648797456,11,0.10749959945678533,-0.7050004005432147,-2.2337503433227557,-2.6962504386901873,-0.04250049591064453,3,-0.007722642593772977,-1.0460786881672417,16.350000381469727,-1.747963949658539,15.892499923706055,-1.2409699465482271,15.907500267028807,-0.007722642593772977 6377,2010-11-19,16.012500762939453,16.017499923706055,15.717499732971193,15.829999923706055,5847600.0,0.009456300734495882,2.1168986871439004,-0.768423969129091,65.81560199262333,74.42141388516286,-0.040942975471203624,-0.6627438032978397,-1.739159363389403,-2.4194487423700295,45.416654280319634,0.3000001907348615,0.9540404573722636,0.4971256732940681,-0.7458466629220446,1.7400980095101826,-0.12436049481398825,1.1186118414021244,0.41249847412109375,54.67044224342191,-23.074786523037737,0.621486168108057,11,-0.042500972747802734,-0.8550009727478027,-2.3837509155273438,-2.8462510108947754,-0.13500118255615234,4,-0.020140588114916702,1.7032031395610274,15.862500190734865,-1.0460786881672417,16.350000381469727,-1.747963949658539,15.892499923706055,-0.020140588114916702 6378,2010-11-22,16.204999923706055,16.25,15.762499809265135,15.9375,6020000.0,0.012021804939559289,1.7272732122945365,1.4657462663169005,64.2167653474956,72.79830808595327,-0.2179543669318722,-0.7686373795788946,-1.8756579228822048,-2.5982676184356137,45.79348771618243,0.48750019073486506,0.8964426471636404,0.6096248149871819,-0.5919053321905778,1.8111549621649417,0.008859741398300258,1.2103898885760618,0.2017993354797376,75.8242218898913,0.7485451325150052,0.60076507358888,11,-0.2350001335144043,-0.9675002098083496,-2.5399997234344482,-3.0112500190734863,-0.24250030517578125,0,-0.0263807326831752,2.1168986871439004,16.012500762939453,1.7032031395610274,15.862500190734865,-1.0460786881672417,16.350000381469727,-0.0263807326831752 6379,2010-11-23,16.030000686645508,16.272499084472653,15.954999923706055,16.045000076293945,6106800.0,-0.010799089039460141,-2.848453322236051,-0.05607250065955065,63.277251431487976,70.86820875964825,0.005868073281185104,-0.509083001409401,-1.6513398155222632,-2.4085108413295657,46.021288037321995,0.317499160766598,0.8157859814522954,0.36437554359435964,-0.7600915811160611,1.4888426683047822,-0.19785801876085074,0.92660910594957,0.3589625942230228,56.59351312037367,-16.881800781917917,0.5622335623552109,11,-0.06000089645385742,-0.7925009727478027,-2.2425005435943604,-2.760000705718994,-0.2175006866455078,1,-0.01185280885333373,1.7272732122945365,16.204999923706055,2.1168986871439004,16.012500762939453,1.7032031395610274,15.862500190734865,-0.01185280885333373 6380,2010-11-24,16.395000457763672,16.422500610351562,16.087499618530273,16.087499618530273,3857600.0,0.02276979135891377,-1.178862292905923,-20.50089013224822,58.13177852360741,68.30076379549854,-0.3365158593336055,-0.7764581066562588,-1.9650669245262122,-2.758037604869621,46.94632918136836,0.3924999237060547,0.7465342597158742,0.6421252727508548,-0.4195780995752969,1.7038286450770066,0.11127358658777808,1.1729769589139298,-0.8800001144409162,96.96968104726544,24.572520226405246,0.5308516861630754,11,-0.4250006675720215,-1.085000991821289,-2.4700005054473877,-3.1200003623962402,-0.42500019073486506,2,-0.03385180174929281,-2.848453322236051,16.030000686645508,1.7272732122945365,16.204999923706055,2.1168986871439004,16.012500762939453,-0.03385180174929281 6381,2010-11-26,16.417499542236328,16.422500610351562,16.262500762939453,16.287500381469727,1394800.0,0.001372313744706366,1.2856909306412718,0.4227603446243929,56.19545498423858,66.23403634864572,-0.3534667733303358,-0.6906315337254867,-1.9344106131753218,-2.7675700045010565,47.6801425290889,0.15999984741210938,0.7209341360066439,0.5733743667602536,-0.3761950506367491,1.522943784157258,0.09858965806175135,1.0481590754587558,-0.8843491935729961,99.29062951895645,28.765827832761744,0.4747847086985019,11,-0.44749975204467773,-1.0724997520446777,-2.45937442779541,-3.1424994468688965,-0.8674993515014631,4,-0.037916825539779375,-1.178862292905923,16.395000457763672,-2.848453322236051,16.030000686645508,1.7272732122945365,16.204999923706055,-0.037916825539779375 6382,2010-11-29,16.057500839233402,16.342500686645508,15.88249969482422,16.274999618530273,5065200.0,-0.021927742533311978,1.6099279267579927,-1.6730783338468262,51.5612625707163,63.86513721442927,0.022190928922167785,-0.2397509996763194,-1.5236990084382533,-2.39129719334694,47.8975003195591,0.5349998474121076,0.6493785690935283,0.14787564277649246,-0.6521412171004464,0.9478925026534313,-0.25213278716197607,0.5478840727149628,-0.5065634853363061,44.69707150092329,-22.70895102833807,0.4000084299384696,11,-0.0875010490417516,-0.7087512016296422,-1.9850008487701452,-2.6787509918212926,-0.3950004577636754,0,-0.01479066679099239,1.2856909306412718,16.417499542236328,-1.178862292905923,16.395000457763672,-2.848453322236051,16.030000686645508,-0.01479066679099239 6383,2010-11-30,16.219999313354492,16.325000762939453,15.864999771118164,15.93000030517578,5421600.0,0.010119786120394103,-1.190480515528994,-1.3333362564894364,58.16242804015109,62.30017540372089,-0.10204946844192975,-0.31420030306351343,-1.6375476133445446,-2.536650933369698,47.6979544462001,0.46000099182128906,0.5644490826845612,0.24424915313720774,-0.40861702580394166,0.8971153320783554,-0.08218393633336518,0.5706822426077824,-0.6516306943283077,63.67695207857922,-3.6825010994053997,0.32643308947057387,11,-0.2499995231628418,-0.7987499237060547,-2.1474993228912354,-2.841249465942383,-0.2774991989135742,1,-0.02111589071950204,1.6099279267579927,16.057500839233402,1.2856909306412718,16.417499542236328,-1.178862292905923,16.395000457763672,-0.02111589071950204 6384,2010-12-01,16.397499084472653,16.645000457763672,16.292499542236328,16.375,7205200.0,0.010943266253532924,-2.760009765625,0.07758331524633205,56.37296619959142,59.94990020378779,-0.223930510582818,-0.4228050573155855,-1.7581738350283267,-2.694442552902384,47.15356313815913,0.4250011444091797,0.5178427108184245,0.3642489910125697,-0.2172214318387944,0.9457194138639338,0.07351377958688587,0.6549842024382517,-0.8120478256199615,68.26908263947429,3.5771846783727455,0.2907352114256825,12,-0.3174986839294398,-0.8662490844726527,-2.247498750686642,-2.9412488937377894,-0.40999889373778764,2,-0.02652840312424809,-1.190480515528994,16.219999313354492,1.6099279267579927,16.057500839233402,1.2856909306412718,16.417499542236328,-0.02652840312424809 6385,2010-12-02,16.399999618530273,16.489999771118164,16.174999237060547,16.387500762939453,7310000.0,0.00015249484355739362,2.2727470894228388,0.5555272973890332,54.54544527296541,58.69766159587524,-0.24428161485967692,-0.34223808167793734,-1.7104168595462355,-2.679215793747426,46.38695789785925,0.3150005340576172,0.481630842972379,0.3028745651245117,-0.11500286229929912,0.7207519925483226,0.0939358514126063,0.5118132788364171,-0.772166391721143,68.58966364670066,6.695583738462972,0.20893871371190575,12,-0.2187495231628418,-0.8687496185302734,-2.193124294281006,-2.901249408721924,-0.3325004577636754,3,-0.03582314830461708,-2.760009765625,16.397499084472653,-1.190480515528994,16.219999313354492,1.6099279267579927,16.057500839233402,-0.03582314830461708 6386,2010-12-03,16.282499313354492,16.389999389648438,16.197500228881836,16.360000610351562,5132800.0,-0.007164652921273107,1.8000110973934997,-6.200671448191668,55.63636174477561,57.566634901669936,-0.06810064173656372,-0.2057523521879716,-1.5512894625121874,-2.5441322214642064,44.48856534007599,0.2024993896484375,0.446958872665542,0.1666243076324463,-0.24907476826131614,0.5823233835262069,-0.041225230314434924,0.3744738455793275,-0.6139793973071797,53.52553521867244,-8.528148884688761,0.2078495379468807,12,-0.07874917984008789,-0.7512493133544922,-2.0731239318847656,-2.7837491035461426,-0.15999984741210582,4,-0.019192326700691598,2.2727470894228388,16.399999618530273,-2.760009765625,16.397499084472653,-1.190480515528994,16.219999313354492,-0.019192326700691598 6387,2010-12-06,16.184999465942386,16.344999313354492,16.137500762939453,16.297500610351562,3801200.0,-0.005988014833333333,1.0,1.4516033765657996,54.98651487373965,56.54105151569705,0.06307432057291251,-0.10393331566931607,-1.4168699275308505,-2.431752798874367,42.35818252637299,0.20749855041503906,0.34151612173523915,0.06299948692322133,-0.3529980261961221,0.47899700004256474,-0.14499926963645038,0.27099824348289303,-0.4774203282264189,41.02556578513049,-22.117280606213882,0.2079987565596715,12,0.0700006484985316,-0.6124992370605504,-1.9356241226196325,-2.666249275207523,-0.16749954223633168,0,-0.039233815023826946,1.8000110973934997,16.282499313354492,2.2727470894228388,16.399999618530273,-2.760009765625,16.397499084472653,-0.039233815023826946 6388,2010-12-07,16.217500686645508,16.40250015258789,16.162500381469727,16.3125,4232800.0,0.0020081076166553746,-1.341462053052224,0.8444297509452142,55.80359058722556,55.71064475522344,0.03635603799008891,-0.12243122071642176,-1.403172528110968,-2.4420886746065626,40.72694972109452,0.23999977111816406,0.31101688342698885,0.08262567520141673,-0.32816745931629043,0.49341880971912566,-0.12277089205743863,0.2880222424602703,-0.47242469612763216,15.763541243855139,-48.647186050084834,0.20539656725885436,12,0.037499427795410156,-0.5100002288818359,-1.968125343322754,-2.6987504959106445,-0.26750087738037287,1,-0.034222308104034926,1.0,16.184999465942386,1.8000110973934997,16.282499313354492,2.2727470894228388,16.399999618530273,-0.034222308104034926 6389,2010-12-08,16.084999084472653,16.407499313354492,15.989999771118164,16.407499313354492,6312400.0,-0.008170284973810116,1.5891426104339288,3.3947637882225763,44.64643514394123,54.212273268593876,0.19833683393430235,0.04070745915847951,-1.2308623061767197,-2.289324399105995,39.013547467032915,0.4174995422363281,0.2663478658127634,-0.06800088882446786,-0.43144386757950315,0.2954420899305674,-0.24972237820198728,0.11372060055304978,-0.30392611526494484,18.999862670897727,-40.49563599824097,0.18172148937751792,12,0.17000102996826527,-0.27874898910522106,-1.7256238460540736,-2.492498874664303,-0.12249946594237926,2,-0.008859122048026302,-1.341462053052224,16.217500686645508,1.0,16.184999465942386,1.8000110973934997,16.282499313354492,-0.008859122048026302 6390,2010-12-09,16.392499923706055,16.412500381469727,16.072500228881836,16.125,5565200.0,0.019117243191530076,1.21137707094077,-0.8294565390961743,61.54683955535074,54.806871554273,-0.12243092755089435,-0.250703200576023,-1.4902114126652926,-2.578600465550858,37.2014584031928,0.3400001525878906,0.22355431328738007,0.2211249351501472,-0.15209846515428538,0.5943483354545798,0.03451323499793091,0.4077366353023635,-0.576869854956108,95.26617068149807,31.708965058715023,0.18661170015221665,12,-0.13749980926513672,-0.586249828338623,-1.8668746948242188,-2.651249885559082,-0.44750022888183416,3,-0.024706404444480023,1.5891426104339288,16.084999084472653,-1.341462053052224,16.217500686645508,1.0,16.184999465942386,-0.024706404444480023 6391,2010-12-10,16.280000686645508,16.424999237060547,16.087499618530273,16.40250015258789,5193200.0,-0.0068628481063987,3.029903093933976,-0.45794205936668875,55.92469957645414,55.29169788824387,-0.03518735760572511,-0.13446563804849632,-1.3218154291292201,-2.444633248488085,35.05974054345043,0.33749961853027344,0.19397187949508066,0.10187568664550639,-0.27421144753635573,0.4779628208273685,-0.08616788044542645,0.28991925373643745,-0.43119580233501154,66.66695898099226,1.9036129184754174,0.18804356709093134,12,-0.025000572204589844,-0.2812504768371582,-1.7412505149841309,-2.5162506103515625,-0.09500122070312145,4,-0.013052918729495211,1.21137707094077,16.392499923706055,1.5891426104339288,16.084999084472653,-1.341462053052224,16.217500686645508,-0.013052918729495211 6392,2010-12-13,15.824999809265135,16.315000534057614,15.8125,16.302499771118164,5407600.0,-0.0279484556627575,-1.0000037957218277,3.8979758660957717,42.46031370592986,53.547018517774845,0.4284176236476238,0.32561265133445083,-0.8179539032146739,-1.9761009071830369,32.440898407763264,0.5025005340576136,0.15048059625218713,-0.34575018882751785,-0.7439501288876311,0.05244975123259543,-0.5448501588575763,-0.1466502187974612,0.8200006484985369,2.0407877281811713,-58.790224214351944,0.19909997003005706,12,0.403750419616701,0.25500059127807795,-0.8599994182586617,-1.671249389648434,0.43999958038330256,0,0.018799346620091084,3.029903093933976,16.280000686645508,1.21137707094077,16.392499923706055,1.5891426104339288,16.084999084472653,0.018799346620091084 6393,2010-12-14,15.78499984741211,15.922499656677244,15.744999885559082,15.835000038146973,5382000.0,-0.002527643749455577,-1.7307633055789624,0.10471244969492366,44.863714555107954,52.268212779498896,0.44725777570653946,0.3752014049638106,-0.7239567938545051,-1.9258581470642788,29.729153148548416,0.1774997711181623,0.10868639399180324,-0.37962512969970774,-0.7981256116105122,0.038875352211096725,-0.58887537065511,-0.1703748887443055,0.8433506011962884,5.88235294117647,-53.192659449899956,0.2092502409554021,12,0.33249998092651367,0.2950005531311035,-0.7974994182586634,-1.596249580383299,0.44499969482421875,1,0.014729178241459584,-1.0000037957218277,15.824999809265135,3.029903093933976,16.280000686645508,1.21137707094077,16.392499923706055,0.014729178241459584 6394,2010-12-15,15.582500457763672,15.81999969482422,15.470000267028807,15.75,9056000.0,-0.012828596237309253,1.276426949844307,3.349978065574396,31.72103361568098,49.73216703980063,0.5833359411859043,0.5831858683295934,-0.46716869216097123,-1.7151076055353833,28.02965372931282,0.3499994277954137,0.1025473751831747,-0.566624546051024,-1.046084665977368,-0.08716442612468,-0.806354606014196,-0.326894486087852,1.0105159683227534,11.780137389166612,-40.745763038821266,0.23973005996317173,12,0.36499929428100586,0.47499990463256836,-0.5950000286102259,-1.3937501907348615,0.7999992370605504,2,0.023584106575037067,-1.7307633055789624,15.78499984741211,-1.0000037957218277,15.824999809265135,3.029903093933976,16.280000686645508,0.023584106575037067 6395,2010-12-16,16.002500534057614,16.042499542236328,15.582500457763672,15.607500076293945,5341200.0,0.026953317115719022,-1.067413033415073,-2.3582181329567757,42.08017413650632,48.22592397221515,0.11289284893737417,0.14315686705482378,-0.8273638830743764,-2.1173448551049674,25.475328105529986,0.45999908447265625,0.06823096488351155,-0.12924947738647674,-0.6032136203639809,0.3447146655910256,-0.366231548875227,0.10773259410227531,0.5231349224853545,55.75925040119245,8.77084728765346,0.23698207148875144,12,-0.0550007820129359,0.0549998283386266,-1.0150001049041677,-1.8137502670288033,0.5124988555908239,3,-0.0024996665641227045,1.276426949844307,15.582500457763672,-1.7307633055789624,15.78499984741211,-1.0000037957218277,15.824999809265135,-0.0024996665641227045 6396,2010-12-17,15.739999771118164,15.984999656677244,15.737500190734865,15.90999984741211,5928800.0,-0.016403734052736207,-1.828577656675766,-0.430379441219933,43.70662629922608,46.972603019491416,0.3244687107427353,0.41741050423846104,-0.5157408853756493,-1.8349145858639808,24.285363845614672,0.2650003433227486,0.01868102913155667,-0.3856252193450942,-0.8770832025870199,0.1058327638968315,-0.6313542109660588,-0.13989622772413135,0.7222975740539539,31.95259393689076,-14.692560537782573,0.2457289916209632,12,0.20749998092651367,0.31750059127807617,-0.7318742275238002,-1.5512495040893537,0.889999389648434,4,0.013024137654831236,-1.067413033415073,16.002500534057614,1.276426949844307,15.582500457763672,-1.7307633055789624,15.78499984741211,0.013024137654831236 6397,2010-12-20,15.6899995803833,15.90999984741211,15.619999885559082,15.862500190734865,3575600.0,-0.0031766322402755343,1.1682246322559484,1.0147090172671176,39.00417597750438,45.10600139618907,0.33175682158553954,0.4658977250832059,-0.4187657343704547,-1.7614407834880588,23.161590031665945,0.28999996185302734,-0.029813539509483178,-0.41950035095214844,-0.9464666567870346,0.10746595488273769,-0.6829835038695933,-0.15601719803470537,0.71275994010022,38.42787631036702,-5.812419394412252,0.2634831529174431,12,0.25750017166137695,0.36750078201293945,-0.4512495994567871,-1.4499998092651367,1.0574998855590856,0,0.031548750720042484,-1.828577656675766,15.739999771118164,-1.067413033415073,16.002500534057614,1.276426949844307,15.582500457763672,0.031548750720042484 6398,2010-12-21,15.77750015258789,15.850000381469727,15.600000381469727,15.710000038146973,2565600.0,0.005576837128408174,1.3529348406582804,-0.3913036267138394,36.63798525261216,44.21617363048584,0.1958770681002946,0.3633573263254668,-0.4601268658888973,-1.8259979944308853,21.537136676659017,0.25,-0.0753455110319905,-0.3106247901916497,-0.8556520454030121,0.23440246501971274,-0.5831384177973327,-0.03811116258596847,0.5692938126883469,53.71183840322249,11.99420520250483,0.2725136276056815,12,0.1699995994567871,0.2800002098083496,-0.4818751811981201,-1.4350004196166992,0.5874996185302734,1,0.030898382655416112,1.1682246322559484,15.6899995803833,-1.828577656675766,15.739999771118164,-1.067413033415073,16.002500534057614,0.030898382655416112 6399,2010-12-22,15.84000015258789,15.869999885559082,15.692500114440918,15.774999618530273,2627600.0,0.003961337309177582,1.839996337890625,0.9629692422893796,38.23532947376516,41.626005843643,0.10612991224800084,0.3013431422421604,-0.4754546168605742,-1.8649183620114123,19.756142869920136,0.17749977111816406,-0.11368709855919867,-0.23862476348876882,-0.7944347157859362,0.3171851888084003,-0.5165297396373525,0.03928021265981485,0.4541861907935001,55.97830593932961,16.93029558368241,0.27790497614858417,12,0.10749959945678711,0.2175002098083496,-0.5375001430511475,-1.3500003814697266,0.45999908447265625,2,0.024621173351738967,1.3529348406582804,15.77750015258789,1.1682246322559484,15.6899995803833,-1.828577656675766,15.739999771118164,0.024621173351738967 6400,2010-12-23,15.84000015258789,15.892499923706055,15.707500457763672,15.802499771118164,2909200.0,0.0,1.5964851226726988,0.5769242055224625,40.22103280717311,39.881153980389556,0.021809446001414656,0.2715547687305637,-0.42416658585708156,-1.8382252528636656,17.566374319221595,0.1849994659423828,-0.16094203252534456,-0.21087474822997976,-0.7554826452347534,0.3337331487747921,-0.4831786967323666,0.06142920027240706,0.4047350262123466,62.33772024344779,24.08329601662892,0.27230394850238604,12,0.05250024795531871,0.2175002098083496,-0.4412500858306885,-1.3025002479553223,0.5599994659423828,3,0.03424870814459546,1.839996337890625,15.84000015258789,1.3529348406582804,15.77750015258789,1.1682246322559484,15.6899995803833,0.03424870814459546 6401,2010-12-27,15.795000076293945,15.84749984741211,15.637499809265135,15.8125,1481600.0,-0.002840913880079343,3.8000217983651634,-0.46665988505162503,41.17650358727473,39.738508411650095,-0.01030662251651826,0.2819850903092167,-0.3287946441912446,-1.7704346965638944,15.345285684788362,0.21000003814697443,-0.16558438965527245,-0.22474985122680735,-0.7520113734546925,0.3025116710010778,-0.48838061234074814,0.03888090988713522,0.4032510078000051,62.90323573023892,23.96664523154925,0.2636307611139424,12,-0.03875017166137695,0.2625002861022949,-0.21062541007995605,-1.1475005149841309,0.4174995422363281,0,0.045584001891529446,1.5964851226726988,15.84000015258789,1.839996337890625,15.84000015258789,1.3529348406582804,15.77750015258789,0.045584001891529446 6402,2010-12-28,15.81999969482422,15.920000076293945,15.774999618530273,15.8149995803833,1740800.0,0.0015827552016156599,-2.4117739456293688,-0.2857220708447882,40.97615406331787,39.30655724589565,-0.040331370558456925,0.2511571366163121,-0.30878272423861297,-1.7631258937737257,14.444404122365706,0.14500045776367188,-0.2460642212843993,-0.18787517547607102,-0.7222074337006834,0.34645708274854137,-0.45504130458837544,0.07929095363623517,0.33455634024582004,68.74985098824651,25.77155685841285,0.26716612911230586,12,-0.06374979019165217,0.2375006675720197,-0.25624990463257014,-1.1687502861022967,1.33250045776367,1,0.05120097860731199,3.8000217983651634,15.795000076293945,1.5964851226726988,15.84000015258789,1.839996337890625,15.84000015258789,0.05120097860731199 6403,2010-12-29,15.8774995803833,15.994999885559082,15.827500343322756,15.827500343322756,2331600.0,0.003634632532761195,-5.700083924620837,9.99961853900048,45.12339931873417,40.79570899067933,-0.09312321247047883,0.17569012591493305,-0.3221732964132187,-1.7860582917727825,13.458885012117658,0.1750001907348615,-0.30667620467931656,-0.11325030326843333,-0.6408691257804975,0.41436851924363083,-0.37705971452446363,0.15055910798759875,0.23598310860426608,67.13278878319203,20.24888173848992,0.263809411256032,12,-0.06499958038330078,0.18000078201293945,-0.3137497901916504,-1.226250171661377,1.5950002670288086,2,0.054794514788334414,-2.4117739456293688,15.81999969482422,3.8000217983651634,15.795000076293945,1.5964851226726988,15.84000015258789,0.054794514788334414 6404,2010-12-30,15.962499618530273,15.994999885559082,15.787500381469727,15.859999656677244,2701600.0,0.005353490183806375,1.4775986836486616,2.0500305180439016,38.713906819294515,40.42167928876691,-0.13248385622580194,0.05947962700428988,-0.3565729735197074,-1.8402761078439465,11.758926537947726,0.20749950408935547,-0.29347988095513955,-0.006500291824341531,-0.49815799093929414,0.4851574072906111,-0.25232914138181783,0.23932855773313477,0.11237412513976608,90.90901815582106,48.07369797792745,0.2458288495574767,12,-0.16499948501586914,0.0950007438659668,-0.3587498664855957,-1.2937498092651367,1.397500991821289,3,0.02521535863472435,-5.700083924620837,15.8774995803833,-2.4117739456293688,15.81999969482422,3.8000217983651634,15.795000076293945,0.02521535863472435 6405,2010-12-31,15.8125,15.977499961853027,15.802499771118164,15.925000190734865,2251600.0,-0.009397000602345829,-1.64149938461317,-1.097563244912958,37.96652690906587,39.783890467637995,-0.013712105158703025,0.1720285035082334,-0.1620726005622224,-1.6584972059397707,10.403460395535,0.17500019073486328,-0.28874701756253884,-0.12712492942810094,-0.5789465816259174,0.3246967227697155,-0.35303575552701005,0.09878589667080817,0.2260813350715658,48.95109185682376,8.75314986896285,0.22591082609890867,12,-0.014999866485595703,0.24500036239624023,-0.20875024795532227,-1.0512504577636719,1.6674995422363281,4,0.03082999127655639,1.4775986836486616,15.962499618530273,-5.700083924620837,15.8774995803833,-2.4117739456293688,15.81999969482422,0.03082999127655639 6406,2011-01-03,15.970000267028807,16.1875,15.9375,16.004999160766598,4328000.0,0.009960491195497578,-4.000028610393557,0.31110075022250294,54.40730752016922,41.49534952793409,-0.15103917071679795,-0.01062873721842017,-0.2745810817833476,-1.7782294671735013,9.162722613807587,0.375,-0.22757107450198788,0.04600028991699112,-0.37656215913549396,0.468562738969478,-0.16528093460925142,0.25728151444323366,-0.5,47.27284076774714,2.155401451022385,0.21128122452624312,1,-0.07625007629394354,0.08750009536743342,-0.3300006389617902,-1.157500743865965,1.4124994277954155,0,0.026925444227401174,-1.64149938461317,15.8125,1.4775986836486616,15.962499618530273,-5.700083924620837,15.8774995803833,0.026925444227401174 6407,2011-01-04,15.550000190734865,16.0,15.529999732971193,16.0,6494800.0,-0.026299315546103097,1.08889096107099,12.857543802284043,44.19754098090439,42.335300164411,0.2760423666217058,0.37877983179284946,0.1853296535763409,-1.3218017138738265,8.135883004175245,0.4700002670288068,-0.23139150389754448,-0.34224982261657466,-0.7774749341147515,0.09297528888160222,-0.5598623783656631,-0.12463726686748622,-0.06564992904663391,3.041893481511788,-45.09540763399632,0.217612555749088,1,0.30874967575073065,0.5075001716613752,0.10749959945678533,-0.6862506866455096,2.1775007247924787,1,0.042604464287411714,-4.000028610393557,15.970000267028807,-1.64149938461317,15.8125,1.4775986836486616,15.962499618530273,0.042604464287411714 6408,2011-01-05,15.662500381469727,15.664999961853027,15.037500381469727,15.482500076293945,7455600.0,0.007234738865269819,5.783798830843463,-0.40000084771086436,52.06718002401189,43.87217244777175,0.1626146236308248,0.23459639237278296,0.10842267721436372,-1.3944950684647388,7.372908177006318,0.6274995803833008,-0.21961173044098992,-0.2019996166229241,-0.6203535060785583,0.2163542728327119,-0.411176561350743,0.0071773281048930215,0.5249996185302734,54.34784411483238,1.5450325103832867,0.20917694472781792,1,-0.05000019073486328,0.17875003814697266,-0.0031256675720214844,-0.7912507057189941,2.279998779296875,2,0.09513166702814457,1.08889096107099,15.550000190734865,-4.000028610393557,15.970000267028807,-1.64149938461317,15.8125,0.09513166702814457 6409,2011-01-06,15.942500114440918,16.1875,15.842499732971193,15.93000030517578,12792800.0,0.017877077487733706,-2.67998413094014,0.06944326707075119,48.32868007831291,44.77302214456506,-0.11322307042823887,-0.05968654066889556,-0.1326411382269601,-1.6341725370339688,6.633425468052528,0.5249996185302734,-0.18259655638219385,0.08512506484985316,-0.3221234078985482,0.49237353759825453,-0.11849917152434841,0.28874930122405296,-0.9049997329711914,78.69565505837318,25.181758124986928,0.2036242363742005,1,-0.3299999237060547,-0.10124969482421875,-0.24687552452087402,-1.0712504386901855,1.7375001907348633,3,0.0959698743602515,5.783798830843463,15.662500381469727,1.08889096107099,15.550000190734865,-4.000028610393557,15.970000267028807,0.0959698743602515 6410,2011-01-07,15.987500190734865,16.174999237060547,15.8125,16.030000686645508,6890800.0,0.0028226486417388674,1.1804622987589237,-3.400091554130755,57.84470255947397,46.625044252587195,-0.15097676651957137,-0.1439650508164121,-0.13818555362881746,-1.6392171740523533,5.8672551796758805,0.3624992370605469,-0.14301210985073354,0.15037512779236017,-0.1773495465806736,0.47809980216539216,-0.013487209394154931,0.31423746497887706,-0.9499998092651385,82.60870646889958,25.27823756571344,0.1638623371865162,1,-0.3750000000000018,-0.22375011444091975,-0.1818749904632586,-1.0062499046325701,1.6775007247924787,4,0.08584834422157472,-2.67998413094014,15.942500114440918,5.783798830843463,15.662500381469727,1.08889096107099,15.550000190734865,0.08584834422157472 6411,2011-01-10,16.067499160766598,16.125,15.767499923706055,15.88249969482422,7120800.0,0.00500384482109939,1.3833247502972275,-4.352877818916246,61.741828504643756,48.932341412734516,-0.2103805176763327,-0.25370812173841095,-0.17513210071741447,-1.683339701993507,5.065176206513175,0.3575000762939453,-0.10775960184451172,0.24099917411803773,-0.036144910532307506,0.518143258768383,0.10242713179286511,0.37957121644321035,-1.0069987869262658,89.56514095311042,28.610812006395918,0.13857204232517253,1,-0.45499897003173473,-0.3362493515014613,-0.2112491130828822,-1.086248874664303,1.7225017547607457,0,0.08791040642583359,1.1804622987589237,15.987500190734865,-2.67998413094014,15.942500114440918,5.783798830843463,15.662500381469727,0.08791040642583359 6412,2011-01-11,16.122499465942386,16.137500762939453,15.947500228881836,16.102500915527347,4050000.0,0.0034230781421222822,6.599847415602834,0.10810058457827165,60.952367112199546,50.691115612008446,-0.24357302002080417,-0.3006944900723454,-0.19055012680706263,-1.699264686073862,5.241220033401904,0.1900005340576172,-0.0764821416649184,0.28112449645996485,-0.025994594548240713,0.5882435874681686,0.12756495095586295,0.43468404196406674,-1.0394590995788615,94.34777777224954,31.135717789816695,0.15355954550410195,1,-0.5099992752075231,-0.39124965667724965,-0.2549993991851842,-1.1362490653991735,1.662500381469723,1,0.07815166820402109,1.3833247502972275,16.067499160766598,1.1804622987589237,15.987500190734865,-2.67998413094014,15.942500114440918,0.07815166820402109 6413,2011-01-12,16.017499923706055,16.315000534057614,15.989999771118164,16.202499389648438,4264000.0,-0.006512609441118977,-1.7083422740385465,-9.250643776824035,55.48686080173578,52.55477716561303,-0.13033176266444002,-0.18696956009905996,-0.051207984357311886,-1.553527559960287,5.464436523754952,0.3250007629394496,-0.04556378462980071,0.16449995040893484,-0.15111779878547793,0.4801176996033476,0.006691075811726677,0.3223088250061412,-0.9123703646698011,45.66204955268835,-17.70226025524793,0.15780887459720674,1,-0.3412494659423846,-0.28625011444091797,-0.10374975204467773,-1.0312495231628418,1.9375,2,0.10675829561206807,6.599847415602834,16.122499465942386,1.3833247502972275,16.067499160766598,1.1804622987589237,15.987500190734865,0.10675829561206807 6414,2011-01-13,15.949999809265135,16.037500381469727,15.895000457763672,15.982500076293945,2676400.0,-0.004214147948333635,-1.000013384999431,0.1756776262204585,53.26408764982174,54.254506136808125,-0.0724054138305501,-0.09541777684908404,0.039275158408390354,-1.4481827983317412,5.069512734848066,0.1424999237060547,-0.01572613822842328,0.07862486839294291,-0.21252724187441707,0.3697769786603011,-0.06695118674073619,0.22420092352662202,-0.7964754112280268,33.3332752710347,-28.914975908197363,0.14557605513367933,1,-0.27374935150146484,-0.21874999999999822,0.03125047683715998,-0.963749408721922,1.7274999618530291,3,0.12492159092967836,-1.7083422740385465,16.017499923706055,6.599847415602834,16.122499465942386,1.3833247502972275,16.067499160766598,0.12492159092967836 6415,2011-01-14,15.962499618530273,15.982500076293945,15.84000015258789,15.904999732971193,3460400.0,0.0007836871106341459,1.9230513414908497,-1.7692127116404484,55.06807019973799,54.32792421231578,-0.06860468585224844,-0.11707026120065755,0.05440722673778353,-1.41870861617093,5.449186881219199,0.1424999237060547,-0.0003024712831898313,0.09312472343444789,-0.19476602732292392,0.3810154741918197,-0.050820651944238904,0.23707009881313468,-0.7625161750523457,35.616342911290324,-25.452342963265984,0.14394537537868604,1,-0.28624916076660334,-0.23124980926513672,0.06812548637390137,-0.9762492179870605,1.6025009155273402,4,0.10759597354362493,-1.000013384999431,15.949999809265135,-1.7083422740385465,16.017499923706055,6.599847415602834,16.122499465942386,0.10759597354362493 6416,2011-01-18,15.94499969482422,16.100000381469727,15.84000015258789,15.96500015258789,3622400.0,-0.0010963147454511324,-1.2608760552634635,-0.34783474035126444,53.799395445317025,55.39479693058384,-0.06149041091722118,-0.08793318059830746,0.07459862371020698,-1.363700481652673,5.7151124239401705,0.26000022888183594,0.022823231933882582,0.06537480354309189,-0.2176781355110169,0.34842774259720244,-0.0761516659839625,0.20690127307014627,-0.7004155677231054,22.105149034079812,-36.4225140408257,0.14152646952705492,1,-0.2687492370605504,-0.2137498855590838,0.08562541007995428,-0.9587492942810076,1.77000045776367,1,0.10787088451694604,1.9230513414908497,15.962499618530273,-1.000013384999431,15.949999809265135,-1.7083422740385465,16.017499923706055,0.10787088451694604 6417,2011-01-19,16.184999465942386,16.25,15.892499923706055,15.912500381469727,4504400.0,0.015051726291099854,-1.28800048828125,-13.624642380318,58.41313676405902,56.099903235033516,-0.2256751368896719,-0.30456245733288156,-0.16486223264622524,-1.5618209964751113,5.722033713480415,0.3575000762939453,0.06710273890750784,0.2806245803833036,-0.018711427945419246,0.5799605887120283,0.1309565762189422,0.43029258454766506,-0.8975986825630109,72.63137606058666,14.564629258750884,0.1496680041643619,1,-0.14374923706055043,-0.5087490081787163,-0.058124303817752576,-1.1987490653991735,1.7325000762939418,2,0.09916598718228653,-1.2608760552634635,15.94499969482422,1.9230513414908497,15.962499618530273,-1.000013384999431,15.949999809265135,0.09916598718228653 6418,2011-01-20,16.264999389648438,16.432500839233402,16.125,16.139999389648438,4756000.0,0.004942843765573857,-2.9677840126009514,0.4587171374975442,58.299041144347434,57.20772113125958,-0.2360455590737658,-0.36487487746193636,-0.24007813854972682,-1.6021649061060081,5.849832187792968,0.307500839233402,0.0653404060636511,0.3362495422363274,0.0029471577274229332,0.6695519267452319,0.16959834998187517,0.5029007344907797,-0.9364946162419319,71.72974591248375,17.081310219603765,0.16665119225445219,1,-0.16499900817871094,-0.5299987792968732,-0.11062407493591309,-1.2787489891052246,1.7450008392333984,3,0.09345222962203414,-1.28800048828125,16.184999465942386,-1.2608760552634635,15.94499969482422,1.9230513414908497,15.962499618530273,0.09345222962203414 6419,2011-01-21,16.229999542236328,16.352500915527347,16.15999984741211,16.292499542236328,3412800.0,-0.0021518505210879058,1.1095689979515475,-0.5,62.225472816209624,57.69447338200799,-0.17430522530502657,-0.31532610057180577,-0.19294582612637257,-1.524954816291146,6.058581959784711,0.19250106811523793,0.12075631580397506,0.2817497253417969,-0.07453214763927107,0.6380315983228648,0.10360878885126468,0.45989066183233085,-0.8352550048802083,65.82260551569135,10.02167108436187,0.17814093649053364,1,-0.12999916076660156,-0.49499893188476385,-0.13124942779541016,-1.2437491416931152,1.6475009918212855,4,0.10628468454239037,-2.9677840126009514,16.264999389648438,-1.28800048828125,16.184999465942386,-1.2608760552634635,15.94499969482422,0.10628468454239037 6420,2011-01-24,16.382499694824222,16.399999618530273,16.219999313354492,16.245000839233402,2776800.0,0.009396189580352932,1.0869757516116694,-2.199981689453125,62.11453176928747,57.73588485585729,-0.29601104980805104,-0.44807258424079777,-0.3410432672135961,-1.6310154159963623,6.413288993679636,0.18000030517578125,0.15718472546312867,0.407124900817875,0.005787832661184211,0.808461968974564,0.2064563667395305,0.6077934348962195,-0.9254897793554662,91.56099806529086,33.24866770381285,0.20066853407834465,1,-0.24624919891357777,-0.647499084472658,-0.3799996376037633,-1.3962492942810094,1.6249999999999964,0,0.07904777051227874,1.1095689979515475,16.229999542236328,-2.9677840126009514,16.264999389648438,-1.28800048828125,16.184999465942386,0.07904777051227874 6421,2011-01-25,16.514999389648438,16.524999618530273,16.15999984741211,16.332500457763672,3865600.0,0.008087880194868946,2.604946876648331,1.3272760060480795,84.09895850533736,60.30772834398371,-0.40047110416783127,-0.5521764080506841,-0.47137839572023665,-1.721701531964209,6.663355525644452,0.36499977111816406,0.18849942133789455,0.5036246299743645,0.04529147932279898,0.9619577806259283,0.2744580546485835,0.7327912053001473,-0.999460018753803,98.41893538231426,31.74730897249495,0.2291665753257822,1,-0.33249950408935547,-0.7337493896484375,-0.5124993324279785,-1.5287489891052246,1.5875015258789062,1,0.06357863658580065,1.0869757516116694,16.382499694824222,1.1095689979515475,16.229999542236328,-2.9677840126009514,16.264999389648438,0.06357863658580065 6422,2011-01-26,16.629999160766598,16.667499542236328,16.389999389648438,16.587499618530273,4220400.0,0.006963353034711073,3.723394584767223,0.23287556698227604,84.12699800989515,63.48996581155697,-0.48713936722636575,-0.6359891309384533,-0.5772716033985184,-1.7981854814912435,7.355366788712628,0.2775001525878906,0.20314419835165687,0.5781244277954052,0.052748203076621536,1.103500652514187,0.31543631543601336,0.840812540154797,-1.0337029700611122,93.08748145387486,23.83016328486748,0.262688112359391,1,-0.37624931335448863,-0.7774991989135707,-0.627499103546139,-1.6437487602233851,1.3475017547607457,2,0.0652435987117197,2.604946876648331,16.514999389648438,1.0869757516116694,16.382499694824222,1.1095689979515475,16.229999542236328,0.0652435987117197 6423,2011-01-27,16.747499465942386,16.862499237060547,16.545000076293945,16.645000457763672,5496000.0,0.00706556290471716,-1.0991695933718797,2.4117673458399764,82.07173312886918,66.69081530922891,-0.5478073212851591,-0.7219859307575831,-0.682016772367664,-1.877692392041304,8.542521354770672,0.31749916076660156,0.2090512504715747,0.6521247386932423,0.049195410834762754,1.2550540665517218,0.3506600747640043,0.953589402622482,-1.0440829400838165,83.62991159669026,14.923444353816151,0.3014646639292396,1,-0.3962497711181676,-0.7974996566772496,-0.7449994087219274,-1.5374994277954137,0.9200000762939418,3,0.0698611800927802,3.723394584767223,16.629999160766598,2.604946876648331,16.514999389648438,1.0869757516116694,16.382499694824222,0.0698611800927802 6424,2011-01-28,16.364999771118164,16.802499771118164,16.319999694824222,16.770000457763672,3719600.0,-0.02283921224192731,1.053194813627402,-3.9512644448164767,61.852436289378275,67.44463376363338,-0.11203034125160727,-0.3244189575559382,-0.2904600580473158,-1.4549661936866052,9.33803349033695,0.48250007629394176,0.20511001476069524,0.24950003623962402,-0.3615696866293554,0.8605697591086052,-0.056034825194867466,0.5550348976741137,-0.5224933199153572,29.181509155281393,-36.20632653954132,0.30553486143449043,1,-0.013750076293945312,-0.41499996185302734,-0.3624997138977051,-1.1399993896484375,1.4675006866455078,4,0.10051943053900048,-1.0991695933718797,16.747499465942386,3.723394584767223,16.629999160766598,2.604946876648331,16.514999389648438,0.10051943053900048 6425,2011-01-31,16.299999237060547,16.424999237060547,16.200000762939453,16.354999542236328,4788800.0,-0.003971923920972675,1.3076802691811105,0.13580299241300386,57.36926041999171,67.84128542748613,0.006570047183018346,-0.2329679849529711,-0.23171994391646678,-1.3504671777066566,10.025362202111813,0.22499847412109375,0.2192454053779187,0.1601245403289795,-0.43882681190806494,0.7590758925660257,-0.13935113578954272,0.4596002164475017,-0.33509365155481063,19.92875605464932,-40.64927927411808,0.2994756761185231,1,0.0775003433227539,-0.34999942779541016,-0.2974991798400879,-1.061248779296875,1.522500991821289,0,0.09677922520452498,1.053194813627402,16.364999771118164,-1.0991695933718797,16.747499465942386,3.723394584767223,16.629999160766598,0.09677922520452498 6426,2011-02-01,16.399999618530273,16.5,16.290000915527347,16.360000610351562,5332800.0,0.006134993015359136,-1.3333439298089982,-0.727250658898599,58.55162539072723,67.8566730526715,-0.024698480167600678,-0.31526600921994685,-0.3212318157557874,-1.409906745953645,10.284350261052271,0.2099990844726527,0.24787357008619182,0.2386249542236314,-0.3654995732157218,0.8427494816629828,-0.0634373094960452,0.540687217943308,-0.32738279483795907,30.188576035008925,-25.038914034855548,0.3020622637196759,2,0.09375,-0.4499998092651367,-0.42499923706054865,-1.1612491607666016,1.239999771118164,1,0.09801829961493658,1.3076802691811105,16.299999237060547,1.053194813627402,16.364999771118164,-1.0991695933718797,16.747499465942386,0.09801829961493658 6427,2011-02-02,16.212499618530273,16.422500610351562,16.110000610351562,16.377500534057614,8386800.0,-0.011432927095202161,1.4509701258096848,-4.125125172857667,55.71846637976262,67.56994252327317,0.1867515704823468,-0.07967327576423955,-0.1300415287710024,-1.1841211756602394,10.193511524694657,0.3125,0.27080067318083323,0.017999982833863726,-0.513231030750994,0.5492309964187232,-0.24761552395856512,0.28361548962629257,0.6499996185302734,13.621155513198117,-41.04760132760677,0.2656155067924296,2,0.27375030517578125,-0.2624998092651367,-0.30562448501586914,-0.9737491607666016,1.7124996185302734,2,0.11657679824009803,-1.3333439298089982,16.399999618530273,1.3076802691811105,16.299999237060547,1.053194813627402,16.364999771118164,0.11657679824009803 6428,2011-02-03,17.15250015258789,17.25,16.725000381469727,16.852500915527347,9881200.0,0.0579799880447327,1.121215157096508,-1.818167105932417,73.32687067215991,68.80343117393431,-0.6862883079436237,-0.9510859694700997,-1.0615585745440015,-2.0830949886328334,9.437809003994415,1.0375003814697266,0.32529307276911723,0.8835005283355706,0.2570288430018124,1.509972213669327,0.5702646856686933,1.1967363710024497,-1.0424995422363281,91.44737722691437,32.67202302161572,0.3132358426668786,2,-0.4724998474121094,-1.0087499618530273,-1.2456250190734863,-1.8849997520446777,0.46249961853027344,3,0.0480979889578943,1.4509701258096848,16.212499618530273,-1.3333439298089982,16.399999618530273,1.3076802691811105,16.299999237060547,0.0480979889578943 6429,2011-02-04,17.47249984741211,17.504999160766598,17.042499542236328,17.042499542236328,5564800.0,0.01865615461171921,-1.151159489718051,1.4333379957529766,76.16984591136546,70.36513274527633,-0.9068716840925433,-1.2127638374944851,-1.3635398339239941,-2.362664760024856,10.5226364147864,0.4624996185302699,0.36458668283969686,1.127000236511229,0.32058085135532366,1.9334196216671362,0.7237905439332764,1.5302099290891817,-1.3624992370605469,97.67029769709656,34.47978725876484,0.4032096925779533,2,-0.6649999618530273,-1.2012500762939453,-1.5374996662139893,-2.2049994468688965,-0.012500762939456678,4,0.011160377537682509,1.121215157096508,17.15250015258789,1.4509701258096848,16.212499618530273,-1.3333439298089982,16.399999618530273,0.011160377537682509 6430,2011-02-07,17.360000610351562,17.432500839233402,17.139999389648438,17.417499542236328,6213600.0,-0.006438645760080464,5.685630830935104,-0.1337183513422402,73.74162974645053,69.21431843873334,-0.7164774060539258,-1.0457861911972124,-1.2457247450992455,-2.2116159566745264,11.588152968317681,0.3325004577636719,0.401006567253571,0.94587597846985,0.040239373000098055,1.851512583939602,0.49305767573497405,1.398694281204726,-1.194200057983398,89.60582787904,20.34178963698966,0.45281830273487556,2,-0.5525007247924805,-1.0887508392333984,-1.4325003623962402,-2.012500286102295,-0.07250022888183594,0,0.027217732188924204,-1.151159489718051,17.47249984741211,1.121215157096508,17.15250015258789,1.4509701258096848,16.212499618530273,0.027217732188924204 6431,2011-02-08,17.479999542236328,17.53499984741211,17.332500457763672,17.379999160766598,3900400.0,0.006912380625909265,-1.0769403824521935,-1.7391693757049647,72.63987174074977,67.93797107549496,-0.7657193229054329,-1.1115269288383374,-1.3596291495093205,-2.2916967476394383,12.651543266561557,0.2024993896484375,0.44160072475789036,0.9952498912811265,-0.011257998870942032,2.001757781433195,0.491995946205094,1.4985038363571608,-1.2606310455322252,96.140327394895,26.17440758591809,0.5032539450760342,2,-0.6574993133544922,-1.1937494277954102,-1.5524992942810059,-2.1324992179870605,-0.029998779296875,1,0.019593861305198246,5.685630830935104,17.360000610351562,-1.151159489718051,17.47249984741211,1.121215157096508,17.15250015258789,0.019593861305198246 6432,2011-02-09,17.382499694824222,17.5625,17.329999923706055,17.407499313354492,3519600.0,-0.005577794620447274,-2.5769473421658815,-0.2499952316465634,69.41791205047205,66.53199095567307,-0.6149170018452175,-0.9642274889930178,-1.2454364656306325,-2.1541211090293917,13.828728377600392,0.2325000762939453,0.4744326147224811,0.8347500324249317,-0.23220589793742263,1.901705962787286,0.30127206724375455,1.368227997606109,-1.0841933170776379,78.50741645809225,8.40255184059032,0.5334779651811776,2,-0.546249389648441,-1.082499504089359,-1.4068744182586705,-1.962499618530277,0.017499923706051135,2,0.014813732164246085,-1.0769403824521935,17.479999542236328,5.685630830935104,17.360000610351562,-1.151159489718051,17.47249984741211,0.014813732164246085 6433,2011-02-10,17.727500915527344,17.739999771118164,17.257499694824222,17.257499694824222,4383200.0,0.019847618395520517,-1.0531864813973277,-18.800335698484258,73.49021762025123,67.82507777021449,-0.9010398969341935,-1.2380253821148557,-1.5746303484008237,-2.4591084197075794,15.731017908229198,0.48250007629394176,0.4760620617485536,1.094251203536988,-0.06395240656150492,2.252454813635481,0.5151493984877433,1.6733530085862327,-1.3280590480004868,98.20804996568141,26.42297089115702,0.5791018050492462,2,-0.8025007247924805,-1.3387508392333984,-1.7693758010864258,-2.272500514984131,-0.5750007629394531,3,0.011140787552306186,-2.5769473421658815,17.382499694824222,-1.0769403824521935,17.479999542236328,5.685630830935104,17.360000610351562,0.011140787552306186 6434,2011-02-11,17.9424991607666,17.952499389648438,17.65250015258789,17.672500610351562,4124000.0,0.012127950028813395,1.0689673316101367,0.5744635088630652,74.00000586876844,69.67293837563415,-0.9708308741627434,-1.3661395641280834,-1.7767192678644506,-2.629881580137571,17.56853977002057,0.2999992370605469,0.4782335746558246,1.2096244812011712,-0.04026984004740086,2.459518802449743,0.5846773205768834,1.834571641825459,-1.4090015028806135,98.76920259915866,28.26762272603213,0.6249471606242861,2,-0.9112491607666016,-1.0824995040893555,-2.2156238555908203,-2.4837489128112793,-0.9449996948242152,4,-0.018252718682832847,-1.0531864813973277,17.727500915527344,-2.5769473421658815,17.382499694824222,-1.0769403824521935,17.479999542236328,-0.018252718682832847 6435,2011-02-14,17.68000030517578,17.982500076293945,17.637500762939453,17.895000457763672,3500400.0,-0.014630005175912508,-1.300001271568989,-0.7963011366446026,67.23375535807395,70.6376194831171,-0.5498113518604129,-1.0207045630018854,-1.50417579582151,-2.3281071144192076,19.35824064955051,0.3449993133544922,0.4789269205773721,0.8612505912780755,-0.40171991748010427,2.124221100036255,0.2297653368989856,1.4927358456571653,-0.976222439478299,58.27591559263243,-8.335153728171491,0.6314852543790901,2,-0.6337499618530273,-0.8050003051757812,-1.953125,-2.1487503051757812,-0.4500007629394531,0,-0.012443507743533422,1.0689673316101367,17.9424991607666,-1.0531864813973277,17.727500915527344,-2.5769473421658815,17.382499694824222,-0.012443507743533422 6436,2011-02-15,17.665000915527344,17.797500610351562,17.614999771118164,17.655000686645508,3302800.0,-0.0008483817528015525,-3.0554813825841864,-0.04651265946310392,65.77748082037007,71.75528775429571,-0.3760462565352718,-0.9172688880535205,-1.4753110201398911,-2.277632137534326,21.596794518002017,0.18250083923339844,0.5401093280734379,0.7602511405944838,-0.4863425925700291,2.006844873758997,0.13695427401222915,1.3835480071767385,-0.7822019403463578,56.20703535038613,-6.763513362244161,0.6232968665822561,2,-0.3112506866455078,-0.7900009155273438,-1.9768757820129395,-2.1337509155273438,-0.23250007629394176,1,-0.02136996968541327,-1.300001271568989,17.68000030517578,1.0689673316101367,17.9424991607666,-1.0531864813973277,17.727500915527344,-0.02136996968541327 6437,2011-02-16,17.790000915527344,17.917499542236328,17.672500610351562,17.684999465942386,3864000.0,0.007076138891684236,-2.7692386695423803,10.499904634750742,65.85555191329746,70.92514122553322,-0.28356538069104786,-0.9653552533985703,-1.581564056573697,-2.36826500613145,23.735506451349575,0.2524986267089844,0.6278185271294099,0.8050010681152351,-0.4530934213415563,2.0630955575720282,0.17595382338683763,1.4340483128436325,-0.753243786190545,73.44840558892305,12.550346372065349,0.6290472447283962,2,-0.27750110626220703,-0.8787508010864258,-2.1181259155273438,-2.2587509155273438,-0.23250007629394176,2,-0.01911186818945776,-3.0554813825841864,17.665000915527344,-1.300001271568989,17.68000030517578,1.0689673316101367,17.9424991607666,-0.01911186818945776 6438,2011-02-17,17.78499984741211,17.947500228881836,17.655000686645508,17.764999389648438,2856800.0,-0.00028111679920539423,-1.4375178815525955,0.19047792047374898,74.39864401180597,70.72834101447106,-0.20049294353526648,-0.8860701327349467,-1.5585353877516042,-2.324545287322401,25.479546039999008,0.2924995422363281,0.716001468279508,0.7239999771118164,-0.5346030544189304,1.982603008642565,0.094698461346443,1.3533014928771898,-0.6158387055013108,46.25848574809525,-17.8810293647821,0.629301515765374,2,-0.22375011444091797,-0.8737497329711914,-2.1131248474121094,-2.2537498474121094,-0.2625007629394567,3,-0.021647468776214596,-2.7692386695423803,17.790000915527344,-3.0554813825841864,17.665000915527344,-1.300001271568989,17.68000030517578,-0.021647468776214596 6439,2011-02-18,17.954999923706055,17.975000381469727,17.625,17.760000228881836,3722000.0,0.009558621183720861,1.9787189143562107,9.749761586877742,77.44613712551256,71.13995294547794,-0.329503546848688,-0.969940707679875,-1.7038891813291244,-2.4573191830259766,27.269790578918997,0.35000038146972656,0.8402573401137445,0.8077500343322761,-0.4474941894694311,2.062994258133985,0.18012792243142073,1.4353721462331315,-0.6719713309816164,92.5169714961905,21.84386402146562,0.6276221119008543,2,-0.33500003814697266,-1.0437498092651367,-2.2512497901916504,-2.3824996948242188,-0.4099998474121094,4,-0.04469505845325128,-1.4375178815525955,17.78499984741211,-2.7692386695423803,17.790000915527344,-3.0554813825841864,17.665000915527344,-0.04469505845325128 6440,2011-02-22,17.677499771118164,18.174999237060547,17.627500534057614,17.885000228881836,3475200.0,-0.015455313493012435,-2.560979543227124,-1.0641065769396298,70.00785045656922,70.84750613612455,-0.0024919229764570616,-0.6223565160382236,-1.4143723568768252,-2.141872589741066,29.13334795596719,0.5474987030029332,0.8339386909782753,0.4654998779296875,-0.7568147175245485,1.6878144733839235,-0.14565741979743052,1.0766571756568055,-0.2965451706939959,11.160724929411003,-61.963464270016274,0.6111572977271178,2,0.03874969482421875,-0.6700000762939453,-1.9737496376037598,-1.9699993133544922,0.25,1,-0.03846699555820532,1.9787189143562107,17.954999923706055,-1.4375178815525955,17.78499984741211,-2.7692386695423803,17.790000915527344,-0.03846699555820532 6441,2011-02-23,17.565000534057614,17.667499542236328,17.274999618530273,17.587499618530273,5816400.0,-0.006363978985555074,3.3013942016262203,0.10842908355549097,71.69210004980216,71.10019369160567,0.1378266441474274,-0.45024479076283797,-1.2872891996449205,-1.987704062617599,30.219612765589886,0.4025001525878906,0.7828290611942919,0.3005005836486774,-0.885419111785879,1.4864202790832337,-0.2924592640686008,0.8934604313659555,0.6099987030029332,32.222337605089265,-46.42805027552883,0.5929598477172783,2,0.15124893188476918,-0.5575008392333949,-1.8612504005432093,-1.758750438690182,0.21500015258789418,2,-0.01907207410393963,-2.560979543227124,17.677499771118164,1.9787189143562107,17.954999923706055,-1.4375178815525955,17.78499984741211,-0.01907207410393963 6442,2011-02-24,17.71500015258789,17.860000610351562,17.430000305175778,17.559999465942386,3512000.0,0.008539687672621143,-1.0722955799962128,-6.889199728720355,62.08380385453151,69.83281438430348,0.04464741665709937,-0.542611042778173,-1.4059929181049746,-2.0961761615795425,31.10505491632968,0.4300003051757848,0.7495078334612515,0.3962501525878892,-0.7664983210579237,1.5589986262337021,-0.18512408423501725,0.9776243894107957,0.45999908447265625,48.88896895047037,-26.980140520334558,0.5813742368229062,2,0.009999275207519531,-0.6812505722045898,-2.0112500190734863,-1.908750057220459,0.1725006103515625,3,-0.01594689872544086,3.3013942016262203,17.565000534057614,-2.560979543227124,17.677499771118164,1.9787189143562107,17.954999923706055,-0.01594689872544086 6443,2011-02-25,17.917499542236328,18.04750061035156,17.7450008392334,17.78499984741211,3754800.0,0.011430956133458237,-1.8470873350686319,0.8548329539162197,60.067887947774786,68.28480128197086,-0.14311662046836204,-0.6882496097188096,-1.5729085778050198,-2.2532735945322386,31.666197523760687,0.3325004577636683,0.7203541466755183,0.5402495384216301,-0.6192106712247281,1.6997097480679884,-0.03948056640155073,1.119979643244811,0.23949970245361385,71.38891067034857,-1.6513406152752168,0.5797301048231798,2,-0.19250011444091797,-0.7749996185302734,-2.058749198913574,-2.076249122619629,-0.08499908447265625,4,-0.020092016866210205,-1.0722955799962128,17.71500015258789,3.3013942016262203,17.565000534057614,-2.560979543227124,17.677499771118164,-0.020092016866210205 6444,2011-02-28,18.010000228881836,18.042499542236328,17.762500762939453,17.920000076293945,3426800.0,0.005162589033556708,2.612915928332349,0.6792479990787125,64.84019616979435,68.01885026105089,-0.2514812824313353,-0.6863833557567887,-1.6214888496679514,-2.2986150585602836,33.138640367534855,0.279998779296875,0.7135852375244554,0.5505002021789558,-0.5378180448864569,1.6388184492443685,0.006341078646251219,1.0946593257116604,0.12935902328491267,81.66676909839592,10.279039071051898,0.5441591235327059,2,-0.2850008010864258,-0.8675003051757812,-2.0924997329711914,-2.1687498092651367,0.09499931335449219,0,-0.02706835859043466,-1.8470873350686319,17.917499542236328,-1.0722955799962128,17.71500015258789,3.3013942016262203,17.565000534057614,-0.02706835859043466 6445,2011-03-01,17.877500534057614,18.19499969482422,17.767499923706055,18.137500762939453,5336400.0,-0.007357006837331315,1.2800103760293378,-2.888886534141522,59.02386938045946,67.26844898994972,-0.09836401356541558,-0.4528600059676755,-1.4592427836032122,-2.1194873633505686,35.21574794515556,0.42749977111816406,0.6548377281929483,0.33912544250487997,-0.6158538307471915,1.2941047157569514,-0.13836419412115575,0.8166150791309157,-0.6025009155273402,65.48922451772033,-2.65314714827862,0.4774896366260355,3,-0.14250087738036754,-0.725000381469723,-1.960000038146969,-2.0362501144409144,0.07250022888183949,1,-0.018598822420966332,2.612915928332349,18.010000228881836,-1.8470873350686319,17.917499542236328,-1.0722955799962128,17.71500015258789,-0.018598822420966332 6446,2011-03-02,18.00749969482422,18.075000762939453,17.702499389648438,17.8174991607666,4716800.0,0.007271663089532643,1.292297309193345,-0.730770641528802,63.982122954610865,67.06029021676233,-0.19519764252459382,-0.4809110364696352,-1.5489091869028968,-2.2060201680921487,37.0995753038032,0.3725013732910156,0.5765224601382002,0.3887495994567871,-0.4226049611939082,1.2001041601074824,-0.016927680868562334,0.7944268797821366,-0.7141000747680657,75.49017652338696,8.301222537347172,0.40567728032534806,3,-0.27250003814697266,-0.8549995422363281,-2.0718741416931152,-2.1662492752075195,-0.2824993133544922,2,-0.004442589202378167,1.2800103760293378,17.877500534057614,2.612915928332349,18.010000228881836,-1.8470873350686319,17.917499542236328,-0.004442589202378167 6447,2011-03-03,18.102500915527344,18.21500015258789,17.795000076293945,18.15250015258789,5564400.0,0.005275647497605229,3.8000217983651225,-0.26315313958741154,59.445859076976234,65.3988696684479,-0.269555707503212,-0.45013687810214265,-1.6000302513631866,-2.2578387121822114,39.80949252791089,0.4200000762939453,0.5428316128884738,0.3892507553100586,-0.11437322031991215,0.8928747309400293,0.13743876749507322,0.641062743125044,-0.7910692939758306,78.04896203172335,14.173015051403382,0.2518119878149852,3,-0.3575010299682617,-0.9400005340576172,-2.1206259727478027,-2.2612504959106445,-0.4525012969970703,3,-0.017815230635078283,1.292297309193345,18.00749969482422,1.2800103760293378,17.877500534057614,2.612915928332349,18.010000228881836,-0.017815230635078283 6448,2011-03-04,17.977500915527344,18.107500076293945,17.799999237060547,18.042499542236328,2622400.0,-0.0069051232524883766,2.1538596971712507,1.2999923704890517,50.923529855816405,62.451913305148324,-0.12781938608389964,-0.27422026886938866,-1.4345187288188868,-2.0913416248315215,40.75876240056216,0.30750083923339844,0.5155656954226693,0.22300071716308523,-0.21855939846102146,0.6645608327871919,0.002220659351031884,0.44378077497513857,-0.6299265527343749,53.658754438068016,-5.563696655036551,0.22078005781205326,3,-0.23250102996826172,-0.8150005340576172,-1.9243760108947754,-2.1250009536743164,-0.16500091552734375,4,-0.0050062660550419524,3.8000217983651225,18.102500915527344,1.292297309193345,18.00749969482422,1.2800103760293378,17.877500534057614,-0.0050062660550419524 6449,2011-03-07,17.667499542236328,18.09499931335449,17.575000762939453,18.052499771118164,3918400.0,-0.017243852454668196,1.2127630217316498,5.923205587182347,49.678230217098864,60.193066611873846,0.153224486444838,0.053902652766840475,-1.0887876862584989,-1.7415438554817921,40.98941218312145,0.5199985504150355,0.47024733129524066,-0.0967506408691392,-0.5203384536262945,0.3268371718880161,-0.30854454724771685,0.11504326550943844,-0.28522814785156214,14.45294804854207,-43.03490549118685,0.2117939063785772,3,0.0775003433227539,-0.5049991607666016,-1.5168747901916504,-1.7174997329711914,0.13750076293945312,0,0.009339234175888222,2.1538596971712507,17.977500915527344,3.8000217983651225,18.102500915527344,1.292297309193345,18.00749969482422,0.009339234175888222 6450,2011-03-08,17.832500457763672,17.9375,17.469999313354492,17.635000228881836,3718800.0,0.009339234175888222,1.2944857639002654,-0.5129873025152216,54.00237358646725,58.22754144928108,0.013994275949404056,-0.07787759224647317,-1.2154049390818287,-1.863828087239181,41.086065449402014,0.4675006866455078,0.4038417473545941,0.044625282287597656,-0.3343911996292128,0.42364176420440813,-0.1448829586708058,0.23413352324600112,-0.4169199130507799,48.65781692033948,-8.620599134094,0.1895082409584046,3,-0.010000228881835938,-0.6700000762939453,-1.6818757057189941,-1.8825006484985352,0.03750038146972656,1,0.015281036168655726,1.2127630217316498,17.667499542236328,2.1538596971712507,17.977500915527344,3.8000217983651225,18.102500915527344,0.015281036168655726 6451,2011-03-09,17.822500228881836,17.982500076293945,17.627500534057614,17.764999389648438,2401600.0,-0.0005607866886374602,-1.1353449017639223,0.29114315238490734,50.8217260925885,56.976199475731846,0.07192583727593416,-0.04311285762912931,-1.164895154144709,-1.8114541801307347,41.05188298536765,0.3549995422363317,0.3063940729433767,0.01750001907348775,-0.33280819024323094,0.36780822839020644,-0.15765408558487337,0.19265412373184887,-0.374942899853945,47.31550583084781,-7.5904509072834045,0.17515410465836007,3,0.01999950408935547,-0.6599998474121094,-1.6587505340576172,-1.8725004196166992,-0.13500022888183594,2,0.007153908397824038,1.2944857639002654,17.832500457763672,1.2127630217316498,17.667499542236328,2.1538596971712507,17.977500915527344,0.007153908397824038 6452,2011-03-10,17.639999389648438,17.71500015258789,17.52750015258789,17.662500381469727,4072000.0,-0.010239912295675002,1.9411641509716218,-0.3913158854944107,46.63572428711273,55.483736846769396,0.2711872355245504,0.16829700969730865,-0.9439761509913254,-1.5905239008663656,40.82721559581227,0.2950000762939453,0.24541439809943455,-0.17787580490112376,-0.4781576122069744,0.12240600240472688,-0.3280167085540491,-0.02773490124819844,-0.1700000762939453,26.666646720561044,-28.121434484691893,0.1501409036529249,3,0.2025003433227539,-0.47749900817871094,-1.4181246757507324,-1.6899995803833008,0.16250038146972656,3,0.004818650496732468,-1.1353449017639223,17.822500228881836,1.2944857639002654,17.832500457763672,1.2127630217316498,17.667499542236328,0.004818650496732468 6453,2011-03-11,17.924999237060547,17.989999771118164,17.432500839233402,17.575000762939453,3358400.0,0.01615645449394698,1.3229144314903412,-15.554802068322456,49.33919261260278,53.76140311819256,-0.014121981296248975,-0.10661428766709236,-1.1883076888142696,-1.8362843490534253,40.51824567576831,0.5574989318847621,0.19426883863030397,0.09724912643432759,-0.20350826796899213,0.3980065208376473,-0.05312957076733227,0.24762782363598745,0.29000091552734375,74.33955202395374,23.319125583900544,0.15037869720166058,3,-0.10124874114990234,-0.4549989700317383,-1.7068743705749512,-1.9749994277954102,-0.2399997711181605,4,-0.015341680905720856,1.9411641509716218,17.639999389648438,-1.1353449017639223,17.822500228881836,1.2944857639002654,17.832500457763672,-0.015341680905720856 6454,2011-03-14,17.614999771118164,17.959999084472656,17.447500228881836,17.8174991607666,4076800.0,-0.017294252671511856,1.1025626980711296,-0.5785722070844687,48.642780576785135,52.60794880667319,0.26144837227399265,0.18718901539594412,-0.8431438662393802,-1.4861744320516763,39.86324044623205,0.5124988555908203,0.17322832089889673,-0.19637537002563477,-0.5063478200105962,0.11359707995932666,-0.3513615950181155,-0.04138914503315405,0.5843503952026374,32.735297136405194,-22.363494477182698,0.1549862249924812,3,0.20875072479248047,0.013750076293945312,-1.2031245231628418,-1.4712495803833008,0.027500152587890625,0,0.01121204833653544,1.3229144314903412,17.924999237060547,1.9411641509716218,17.639999389648438,-1.1353449017639223,17.822500228881836,0.01121204833653544 6455,2011-03-15,17.459999084472653,17.582500457763672,17.27750015258789,17.299999237060547,3572800.0,-0.00879935785748076,-1.9756415266380096,-0.7901250847712883,47.761166108290105,50.80562026819311,0.39224744389153443,0.34241866492461526,-0.6492192557571208,-1.2942319118861185,38.88544352154265,0.33749961853027344,0.13911092531358804,-0.3403759956359913,-0.6837890897159866,0.003037098444004016,-0.5120825426759907,-0.16866944859599187,0.7240140953064014,25.613898890390473,-31.041083309623787,0.17170654703999802,3,0.2862510681152379,0.21750068664551137,-0.9206242561340297,-1.1887493133544886,0.6550006866455114,1,0.019759521122194146,1.1025626980711296,17.614999771118164,1.3229144314903412,17.924999237060547,1.9411641509716218,17.639999389648438,0.019759521122194146 6456,2011-03-16,17.287500381469727,17.497499465942386,17.172500610351562,17.329999923706055,5832800.0,-0.009879651320046756,-1.3853207156256386,-0.26562239229431006,40.97150218368055,48.75291394671581,0.5049774916971046,0.5114059483902018,-0.4440760331091802,-1.0865371016535406,37.806655711500035,0.32499885559082387,0.0774694793276609,-0.49399967193603445,-0.9038182677584388,-0.08418107611363013,-0.6989089698472384,-0.2890903740248305,0.8602522772216794,14.067264730929411,-41.77023143608896,0.20490929791120233,3,0.35249996185302734,0.40625,-0.7481255531311035,-1.0162506103515625,0.7775001525878871,2,0.033694891968768736,-1.9756415266380096,17.459999084472653,1.1025626980711296,17.614999771118164,1.3229144314903412,17.924999237060547,0.033694891968768736 6457,2011-03-17,17.450000762939453,17.635000228881836,17.125,17.40250015258789,6264000.0,0.0093998772456374,1.4431175476266618,-1.1176734583969123,39.95707549566416,47.53441901781,0.26841282187526616,0.33953575625779564,-0.5578306377043063,-1.2130979740396413,36.602866300360695,0.5100002288818359,0.04145564543254565,-0.31449928283691264,-0.7502220572736817,0.12122349159985646,-0.5323606700552972,-0.09663789561852809,0.6392367728515609,37.572352478120614,-15.624741009101676,0.21786138721838366,3,0.15999889373779297,0.2199993133544922,-0.8956255912780762,-1.1637506484985352,0.6649990081787109,3,0.013610270869726993,-1.3853207156256386,17.287500381469727,-1.9756415266380096,17.459999084472653,1.1025626980711296,17.614999771118164,0.013610270869726993 6458,2011-03-18,17.399999618530273,17.582500457763672,17.219999313354492,17.565000534057614,8428400.0,-0.002865394969802648,2.624997615823304,-3.4736588499838637,36.6520868113523,46.087069750504824,0.2546608925868803,0.378627177972632,-0.4622864740370147,-1.1302766364667924,35.285983669476465,0.3625011444091797,-0.02351192575650174,-0.34525041580200266,-0.8101979867132307,0.1196971551092254,-0.5777242012576167,-0.11277663034638863,0.6120989143974604,32.93412216181644,-15.973469173310441,0.23247378545561323,3,0.1575002670288086,0.2700004577636719,-0.8318743705749512,-1.0999994277954102,0.7250003814697266,4,0.023132193184604688,1.4431175476266618,17.450000762939453,-1.3853207156256386,17.287500381469727,-1.9756415266380096,17.459999084472653,0.023132193184604688 6459,2011-03-21,17.15250015258789,17.510000228881836,17.067499160766598,17.510000228881836,7540000.0,-0.01422410754991088,1.4755299226923952,2.16665510704217,34.895846992711654,43.964122351198654,0.4709507350586897,0.5933438147011856,-0.18020756515524639,-0.8513823278815806,33.82318095808301,0.4425010681152379,-0.09204673798578256,-0.5526248931884759,-1.0761743720025123,-0.02907541437443939,-0.8143996325954959,-0.29085015378145584,0.7886304977056255,14.978120147613913,-30.517058771104587,0.26177473940701884,3,0.3762493133544922,0.48874950408935547,-0.49562501907348633,-0.7637500762939453,1.0874996185302734,0,0.031044996858615725,2.624997615823304,17.399999618530273,1.4431175476266618,17.450000762939453,-1.3853207156256386,17.287500381469727,0.031044996858615725 6460,2011-03-22,16.997499465942386,17.225000381469727,16.985000610351562,17.149999618530273,4928400.0,-0.009036623539811939,-1.7042553191489362,0.42657376235773925,29.17529559910686,41.55896340747847,0.553228342788799,0.7323357659936889,0.006833687204526484,-0.6659685660083916,31.83975392289921,0.23999977111816406,-0.14022657115662795,-0.6736255645751932,-1.2855844648676786,-0.06166666428270773,-0.9796050147214359,-0.36764611442895045,0.8562680353984398,1.922901988632742,-38.134918708954416,0.3059794501462421,3,0.4900007247924769,0.6025009155273402,-0.05187463760376332,-0.5024995803833043,1.5074996948242152,1,0.03794678499952564,1.4755299226923952,17.15250015258789,2.624997615823304,17.399999618530273,1.4431175476266618,17.450000762939453,0.03794678499952564 6461,2011-03-23,17.229999542236328,17.302499771118164,16.862499237060547,16.924999237060547,3842000.0,0.013678487048038868,-1.046512659463104,-2.0000000000000466,32.97560830374617,40.04117274265996,0.2546194154483672,0.4990373355767659,-0.19284254560265524,-0.8654767217025849,31.07659725460181,0.4400005340576172,-0.16068409201117007,-0.4243754386901841,-1.0661760404121239,0.21742516303175563,-0.745275739551154,-0.10347513782921425,0.5195159321857865,47.57279395970006,11.81164597656037,0.3209003008609707,3,0.19624996185302734,0.3087501525878906,-0.26937437057495117,-0.7199993133544922,1.1925010681152308,2,0.05136391482265634,-1.7042553191489362,16.997499465942386,1.4755299226923952,17.15250015258789,2.624997615823304,17.399999618530273,0.05136391482265634 6462,2011-03-24,17.432500839233402,17.52750015258789,17.180000305175778,17.309999465942386,5669200.0,0.011752832407260216,1.2239990234375733,0.401643444980864,39.67804884392505,38.96771232391799,0.02189120004493006,0.2891095437351794,-0.36126325530079484,-1.0359485414584135,30.14721396631644,0.3474998474121129,-0.20288583402334126,-0.20774917602538778,-0.8563307034205039,0.4408323513697283,-0.5320399397229458,0.11654158767217027,0.19283236195809295,79.16675496969489,43.78297250093815,0.3242907636975586,3,-0.021251678466800428,0.10624885559081676,-0.318125724792484,-0.922500610351566,0.9174995422363246,3,0.03628278585254474,-1.046512659463104,17.229999542236328,-1.7042553191489362,16.997499465942386,1.4755299226923952,17.15250015258789,0.03628278585254474 6463,2011-03-25,17.557500839233402,17.747499465942386,17.372499465942386,17.497499465942386,3275600.0,0.007170514497763625,-1.4193441210853381,0.4898016379659328,47.75970396129688,38.86959269997485,-0.17960830713532516,0.14309294737436673,-0.44664252224032097,-1.130262091953579,29.046037988935858,0.375,-0.2367075489581012,-0.06474924087524059,-0.7007938704889014,0.5712953887384202,-0.3827715556820692,0.25327307393158804,-0.6950016021728551,78.53123417278212,38.82683522492031,0.31802231480683035,3,-0.25250148773193715,-0.01875114440918324,-0.34562587738037465,-1.047500610351566,0.7799987792968714,4,0.03175274983550014,1.2239990234375733,17.432500839233402,-1.046512659463104,17.229999542236328,-1.7042553191489362,16.997499465942386,0.03175274983550014 6464,2011-03-28,17.522499084472653,17.78499984741211,17.510000228881836,17.557500839233402,4870000.0,-0.0019935499409196034,-8.166735543758145,-0.5833492275416023,43.33331692606551,38.37760945750546,-0.17780582857819738,0.14724927029663348,-0.36943380081746824,-1.0700543944320735,27.91901331940791,0.27499961853027344,-0.24925300849770338,-0.07537593841552948,-0.6856981788501741,0.5349463020191152,-0.38053705863285003,0.22978518180179108,-0.6422998428344684,71.54465157053735,31.610727434077702,0.30516112021732217,3,-0.19874954223632457,0.016250610351566053,-0.286249160766598,-1.0124988555908168,0.8400001525878942,0,0.034384417007117696,-1.4193441210853381,17.557500839233402,1.2239990234375733,17.432500839233402,-1.046512659463104,17.229999542236328,0.034384417007117696 6465,2011-03-29,17.545000076293945,17.579999923706055,17.417499542236328,17.477500915527347,3517600.0,0.001284120016946222,1.3636615849852265,-1.9284507656253584,44.06418142087563,38.72124048386046,-0.20895531843811455,0.10388731631857695,-0.3489991141297608,-1.0649668120233144,26.339462771141132,0.16250038146972656,-0.29300578597742444,-0.0362499237060554,-0.6324520057154253,0.5599521583033145,-0.33435096471074033,0.26185111729862953,-0.6286088104248044,73.98378186148832,33.53844263758157,0.2981010410046846,3,-0.2212505340576172,-0.0062503814697265625,-0.2793750762939453,-1.0349998474121094,2.092500686645508,1,0.03961240762622009,-8.166735543758145,17.522499084472653,-1.4193441210853381,17.557500839233402,1.2239990234375733,17.432500839233402,0.03961240762622009 6466,2011-03-30,17.927499771118164,17.934999465942386,17.579999923706055,17.649999618530273,3793200.0,0.02180106544091931,1.4273510961565703,4.111164486139978,55.66502277915456,40.46656795980385,-0.5488403921072305,-0.30031012857369177,-0.6826690487322011,-1.4299078402081769,25.25844529212756,0.38999938964844105,-0.3051918841279466,0.3502497673034668,-0.23488188402502885,0.9353814186319624,0.05768394163921897,0.6428155929677146,-0.9763641619873056,99.00666183302677,54.471300739103,0.2925658256642471,3,-0.5287504196166992,-0.3887500762939453,-0.5656251907348633,-1.3212499618530273,1.6200008392333949,2,0.0322130468286943,1.3636615849852265,17.545000076293945,-8.166735543758145,17.522499084472653,-1.4193441210853381,17.557500839233402,0.0322130468286943 6467,2011-03-31,17.780000686645508,17.975000381469727,17.610000610351562,17.889999389648438,5388400.0,-0.008227532358431988,1.6071348287818203,-0.3963915045707609,46.979201187640726,41.614025112724775,-0.3906936867110957,-0.18784148828393654,-0.49478448609397674,-1.268004433813367,23.90113601416859,0.36499977111816406,-0.3069207619462446,0.21887569427490305,-0.3213619695726422,0.7591133581224483,-0.05124313764887134,0.48899452619867745,-0.7698332461059572,67.63495460358847,25.75966679869596,0.2701188319237727,3,-0.3612508773803711,-0.24125099182128906,-0.41812610626220703,-1.173750877380371,1.864999771118164,3,0.036136102299964,1.4273510961565703,17.927499771118164,1.3636615849852265,17.545000076293945,-8.166735543758145,17.522499084472653,0.036136102299964 6468,2011-04-01,17.887500762939453,17.9424991607666,17.732500076293945,17.834999084472656,3664000.0,0.006046123292598571,1.5846283863092163,-0.47729361377468743,56.2002386893783,43.98117974568775,-0.4713354224223707,-0.31877354930765733,-0.5623962940980789,-1.3586922128297623,22.470476056247332,0.20999908447265625,-0.2713141674872368,0.33087577819824077,-0.1960950522526339,0.8578466086491154,0.0673903629728052,0.5943611934236763,-0.800146687125487,84.30502478694179,39.5686202194491,0.2634854152254367,4,-0.4687509536743164,-0.3487510681152344,-0.5081262588500977,-1.2812509536743164,2.0524997711181605,4,0.025856022295105197,1.6071348287818203,17.780000686645508,1.4273510961565703,17.927499771118164,1.3636615849852265,17.545000076293945,0.025856022295105197 6469,2011-04-04,17.832500457763672,17.934999465942386,17.639999389648438,17.862499237060547,3631600.0,-0.003074789815787682,2.371444141689277,-0.5713870522415171,58.87963582662852,47.28166199319015,-0.34613278544900794,-0.26433033264427763,-0.46619609698119646,-1.2832365518383213,21.791986139957004,0.29500007629394887,-0.2440727737245858,0.26762542724609517,-0.27167617974757263,0.806927034239763,-0.0020253762507387307,0.5372762307429291,-0.6741346774972463,74.43951404593368,26.157157260532472,0.26965080349683446,4,-0.41375064849853516,-0.2937507629394531,-0.39875078201293945,-1.2262506484985352,2.4375,0,0.028319032541885836,1.5846283863092163,17.887500762939453,1.6071348287818203,17.780000686645508,1.4273510961565703,17.927499771118164,0.028319032541885836 6470,2011-04-05,18.104999542236328,18.3125,17.797500610351562,17.797500610351562,7356000.0,0.015281036168655726,-2.3496011611606646,-10.250381485249237,68.60062927199733,51.23999765632916,-0.4973093317607322,-0.5432188436939818,-0.6983956617081617,-1.5383181036343707,21.79860234069451,0.5149993896484375,-0.1947784592150299,0.5264995574951179,-0.05350368968311159,1.1065028046733474,0.23649793390600493,0.8165011810842309,-0.8813029938736392,71.67229540595926,18.274529698176757,0.29000162358911397,4,-0.3587493896484375,-0.5174999237060547,-0.6712498664855957,-1.4987497329711914,2.505001068115231,1,0.014222573948345474,2.371444141689277,17.832500457763672,1.5846283863092163,17.887500762939453,1.6071348287818203,17.780000686645508,0.014222573948345474 6471,2011-04-06,17.950000762939453,18.2450008392334,17.9375,18.1875,5253600.0,-0.00856110374017327,-1.342856727653205,-0.7723579252937017,61.415512388171976,53.65527138346771,-0.25640113920446694,-0.39861550659922784,-0.5083390879330096,-1.36854234701606,21.700742766349567,0.30750083923339844,-0.1182838446216401,0.36512575149536275,-0.2288052708604731,0.9590567738511986,0.06816024031744305,0.6620912626732824,-0.6174238694130345,48.39864028323812,-6.711732413607365,0.2969655111779185,4,-0.10750102996826172,-0.3625011444091797,-0.5062508583068848,-1.3337507247924805,2.7099990844726562,2,0.09401113806547046,-2.3496011611606646,18.104999542236328,2.371444141689277,17.832500457763672,1.5846283863092163,17.887500762939453,0.09401113806547046 6472,2011-04-07,17.725000381469727,18.0,17.542499542236328,17.862499237060547,8400000.0,-0.012534839660523822,1.218181986322589,0.5789444096435856,56.87104719414293,54.66764285378394,0.01615221856719984,-0.17594114779342718,-0.25387997384600425,-1.127168992774191,21.469973176318152,0.4575004577636719,-0.01025242761815548,0.13587532043457173,-0.46092614449518976,0.7326767853643332,-0.162525412030309,0.4342760528994525,-0.29443117729594803,23.70139360221153,-32.800775405443666,0.29840073246487997,4,0.1399993896484375,-0.13750076293945312,-0.2812504768371582,-1.108750343322754,2.715000152587887,3,0.10282088517115806,-1.342856727653205,17.950000762939453,-2.3496011611606646,18.104999542236328,2.371444141689277,17.832500457763672,0.10282088517115806 6473,2011-04-08,17.649999618530273,17.774999618530273,17.47249984741211,17.764999389648438,3676000.0,-0.004231354658692177,3.4814704926602524,0.8363689328468976,61.345468432879215,56.66899302120768,0.11807010969143761,-0.12922441261228812,-0.15347258402375274,-1.0350273032200157,20.49849505050934,0.30249977111816406,0.07771696903486358,0.07462453842163086,-0.5019223429872319,0.6511714198304936,-0.2136489022828023,0.36289797912606403,0.6625003814697266,21.130921294635353,-38.94563498071315,0.28827344070443217,4,0.21500015258789062,-0.0625,-0.19624948501586914,-1.0237493515014648,2.6000003814697266,4,0.11303121146466766,1.218181986322589,17.725000381469727,-1.342856727653205,17.950000762939453,-2.3496011611606646,18.104999542236328,0.11303121146466766 6474,2011-04-11,17.8125,17.8700008392334,17.604999542236328,17.667499542236328,3640400.0,0.009206820678858252,1.0384547668652249,-1.2608760552634635,68.52271692813189,59.38660807756949,0.0011537523076938783,-0.2910944896987573,-0.27582324538962766,-1.1790282954990552,19.561216607376675,0.2650012969970703,0.13980046960332615,0.22724990844726634,-0.35884111199801794,0.8133409288925506,-0.06579560177537758,0.5202954186699102,0.4831999969482439,40.47620128882248,-25.842860021921297,0.2930455102226423,4,0.07999992370605469,-0.22500038146972656,-0.3587498664855957,-1.1862497329711914,2.6525001525878906,0,0.11943862647340997,3.4814704926602524,17.649999618530273,1.218181986322589,17.725000381469727,-1.342856727653205,17.950000762939453,0.11943862647340997 6475,2011-04-12,17.80500030517578,18.0,17.68000030517578,17.68000030517578,3271600.0,-0.0004210354989034881,-4.1199951171875,0.8620662439820052,64.55696447024047,60.374601598801256,0.0552199827711739,-0.27028034543720736,-0.22533769522890879,-1.16018999024055,19.38207951413972,0.31999969482421875,0.1691356975111944,0.20250015258789134,-0.3883580634922694,0.7933583686680521,-0.09292895545219082,0.4979292606279735,0.4742356887817394,43.04207519264814,-24.58875957976491,0.2954291080400805,4,0.08749961853027344,-0.2175006866455078,-0.35125017166137695,-1.1787500381469727,2.3899993896484375,1,0.1384442634281413,1.0384547668652249,17.8125,3.4814704926602524,17.649999618530273,1.218181986322589,17.725000381469727,0.1384442634281413 6476,2011-04-13,17.8700008392334,17.922500610351562,17.6924991607666,17.84000015258789,4690400.0,0.0036506898592256753,2.407423105723449,0.2400054931640625,61.90475201893317,62.032996135611526,-0.02100322372377761,-0.30504361924796086,-0.24893459125485862,-1.2055748390690937,19.598536912895526,0.23000144958496094,0.2184054152321302,0.23837566375732422,-0.34447670936469876,0.8212280368793472,-0.05305052280368727,0.5298018503183357,0.39310043179321497,75.35561646213147,8.804616526652907,0.29142618656101077,4,0.02249908447265625,-0.282501220703125,-0.3775005340576172,-1.2437505722045898,2.327499389648441,2,0.15332958267704844,-4.1199951171875,17.80500030517578,1.0384547668652249,17.8125,3.4814704926602524,17.649999618530273,0.15332958267704844 6477,2011-04-14,17.6875,17.8174991607666,17.537500381469727,17.737499237060547,5088800.0,-0.010212693377871562,1.6666666666666667,-1.6666030898340645,53.43005273132979,61.72519769582836,0.1642714160537473,-0.10944915307008074,-0.02025252615580797,-1.0067154872177753,19.261893809930207,0.3325004577636719,0.263341336688125,0.04399986267089773,-0.5329192681141564,0.6209189934559518,-0.24445970272162754,0.332459428063423,0.5597892425543236,40.75831097547747,-23.274400923769704,0.28845956539252615,4,0.2049999237060547,-0.10000038146972656,-0.18499994277954102,-1.0612497329711914,2.4125003814697266,3,0.16805652847559638,2.407423105723449,17.8700008392334,-4.1199951171875,17.80500030517578,1.0384547668652249,17.8125,0.16805652847559638 6478,2011-04-15,17.802499771118164,17.81999969482422,17.487499237060547,17.700000762939453,3730400.0,0.0065017538441365375,3.8364105480725215,-2.0500114442664223,57.08862360920519,61.52619633833689,0.040170629806425495,-0.2031648865396889,-0.11708627023416796,-1.1075956155370257,18.843059859256208,0.3325004577636719,0.24853018748056854,0.1388746261596694,-0.43030901060452464,0.7080582629238634,-0.14571719222242763,0.4234664445417664,0.42929368353331654,61.46342734222063,-1.5521924032722438,0.2845918183820974,4,0.09000015258789062,-0.21500015258789062,-0.2999997138977051,-1.1762495040893555,2.0974998474121094,4,0.14815339400921612,1.6666666666666667,17.6875,2.407423105723449,17.8700008392334,-4.1199951171875,17.80500030517578,0.14815339400921612 6479,2011-04-18,17.684999465942386,17.71500015258789,17.407499313354492,17.59749984741211,3922000.0,-0.006600213828756973,3.169474868426157,0.8536630752340361,53.381628267832426,59.835196226763,0.15035949229539725,-0.046088589489034604,0.007273117380950822,-0.9737213418579067,18.907883518485995,0.3950004577636719,0.26848201500346747,-0.005250644683833627,-0.5210816832279335,0.5105803938602662,-0.26316616395588355,0.2526648745882163,0.531608116564307,46.83541451386065,-14.181730912263028,0.25791551927205053,4,0.14125061035155895,-0.09749984741211293,-0.0381240844726598,-1.0587491989135778,2.6050014495849574,0,0.14503820251718236,3.8364105480725215,17.802499771118164,1.6666666666666667,17.6875,2.407423105723449,17.8700008392334,0.14503820251718236 6480,2011-04-19,17.642499923706055,17.739999771118164,17.5625,17.684999465942386,2625200.0,-0.002403140713584828,1.3278635215248769,-0.4857111716621462,41.76300801086638,57.6515846292846,0.13449807279441472,0.04976168712989448,0.05990605461202492,-0.9207567377499117,19.318903413390046,0.17749977111816406,0.2532246004515244,-0.08000020980835032,-0.48143532789589827,0.32143490827919763,-0.2807177688521243,0.12071734923542365,0.5417433280345492,45.63107155687403,-10.1435795723498,0.20071755904377359,4,0.061249732971191406,-0.05500030517578125,0.08375024795532227,-1.016249656677246,2.9099998474121094,1,0.15998300927235776,3.169474868426157,17.684999465942386,3.8364105480725215,17.802499771118164,1.6666666666666667,17.6875,0.15998300927235776 6481,2011-04-20,18.114999771118164,18.15250015258789,17.792499542236328,17.825000762939453,5211600.0,0.026781910129256348,-1.0281641710051954,-6.823579570953563,58.15082809547323,57.793782507210196,-0.3488171566564553,-0.37211519200252496,-0.4006294957414589,-1.3802969625810029,20.610599307691384,0.5100002288818359,0.24674982710902071,0.34824962615966726,-0.018184426071776727,0.7146836783911112,0.16503260004394704,0.5314666522753875,0.03817372308699518,94.96639741932181,39.01105057907358,0.1832170261157217,4,-0.33500003814697266,-0.5275001525878906,-0.4031248092651367,-1.4887495040893555,2.3125,2,0.11482196798160182,1.3278635215248769,17.642499923706055,3.169474868426157,17.684999465942386,3.8364105480725215,17.802499771118164,0.11482196798160182 6482,2011-04-21,18.065000534057614,18.15999984741211,18.022499084472656,18.112499237060547,2540800.0,-0.0027601014458894513,-1.0754581180094718,-0.1637891912156552,54.44304927597113,57.02684704533151,-0.2743698996997317,-0.2870165608579818,-0.3358570868498276,-1.3117491245850061,21.28917242302971,0.13750076293945312,0.1894625277021369,0.2666254043579066,-0.08730857626486,0.6205593849806732,0.08965841404652508,0.4435923946692881,-0.6575012207031214,87.37551549070105,33.560141729486396,0.17696699031138285,4,-0.28125095367431285,-0.4775009155273402,-0.3981251716613734,-1.438750267028805,2.4249992370605504,3,0.1180459248148853,-1.0281641710051954,18.114999771118164,1.3278635215248769,17.642499923706055,3.169474868426157,17.684999465942386,0.1180459248148853 6483,2011-04-25,18.114999771118164,18.137500762939453,17.96500015258789,18.02750015258789,2241200.0,0.00276774069097252,1.603751313535534,-1.8421475324256744,57.089072534827665,55.756442112742164,-0.28102504975809595,-0.3089477956353974,-0.3813196879078866,-1.3453153458290572,21.32849247086818,0.1725006103515625,0.1620927096032574,0.28874969482421875,-0.07303520327221946,0.650534592920657,0.10785724577599964,0.46964214387243786,-0.6924504470825212,94.01992766021084,41.04479283143914,0.18089244904821963,4,-0.3312501907348633,-0.5275001525878906,-0.47499990463256836,-1.4887495040893555,2.065000534057617,0,0.10957773311796393,-1.0754581180094718,18.065000534057614,-1.0281641710051954,18.114999771118164,1.3278635215248769,17.642499923706055,0.10957773311796393 6484,2011-04-26,18.125,18.252500534057614,18.02750015258789,18.177499771118164,4800000.0,0.0005520413474020547,1.2222117567275246,-0.6,50.57804806519826,54.20322917884858,-0.27047924248506305,-0.2861677791746473,-0.3935046381135763,-1.341491742072737,21.380966621574135,0.225000381469723,0.16264163542289012,0.2686248779296889,-0.08694907427241816,0.624198830131796,0.09083790182863538,0.44641185403074246,-0.687701665496828,81.52167603293947,29.63467970221437,0.17778697610105387,4,-0.2950000762939453,-0.5375003814697266,-0.5112500190734863,-1.4987497329711914,1.8999996185302734,1,0.09793101343615307,1.603751313535534,18.114999771118164,-1.0754581180094718,18.065000534057614,-1.0281641710051954,18.114999771118164,0.09793101343615307 6485,2011-04-27,18.239999771118164,18.25749969482422,18.045000076293945,18.190000534057614,3331200.0,0.006344814958243461,4.000044879274751,-0.9523705722071522,58.57984960165766,53.833795576929084,-0.3545723400769525,-0.36515176728662624,-0.5009354499936443,-1.4418985466137997,21.808165752913915,0.21249961853027344,0.16274746720581135,0.34887466430664205,-0.01433274113216143,0.7120820697454455,0.16727096158724208,0.530478367026042,-0.7700933486328161,96.2365767820373,42.09451918119668,0.18160370271940088,4,-0.4075002670288086,-0.6525001525878906,-0.6550002098083496,-1.6137495040893555,1.5375003814697266,2,0.11239041502923808,1.2222117567275246,18.125,1.603751313535534,18.114999771118164,-1.0754581180094718,18.065000534057614,0.11239041502923808 6486,2011-04-28,18.5049991607666,18.545000076293945,18.184999465942386,18.2549991607666,3928400.0,0.01452847549198144,1.1818097748184924,5.000076295109128,72.54332328575609,55.95749230519867,-0.5811374989229243,-0.6162642163831151,-0.754646959660402,-1.6887397156355348,21.624814283357974,0.36000061035155895,0.13909121328618923,0.5849990844726562,0.12951526936933178,1.0404828995759807,0.35725717692099224,0.8127409920243203,-0.987837141940922,93.10328951911788,33.66030615223208,0.22774190755166288,4,-0.5287494659423828,-0.8012495040893555,-0.9612488746643066,-1.513749122619629,0.9775009155273438,3,0.11064580941417024,4.000044879274751,18.239999771118164,1.2222117567275246,18.125,1.603751313535534,18.114999771118164,0.11064580941417024 6487,2011-04-29,18.42250061035156,18.559999465942386,18.38249969482422,18.502500534057614,6400000.0,-0.004458176393217661,-1.2187228056792112,-0.31999969482421875,72.23027853370472,57.63989840792083,-0.42847335101505024,-0.5092739166032985,-0.6656161781320868,-1.586821529233621,21.353623803157166,0.17749977111816762,0.13021153420034537,0.4703755378723109,-0.03177306724023765,0.9725241429848595,0.2193012353160384,0.7214498404285834,-0.8231115469284198,76.89092197171887,12.0811563451701,0.25107430255627367,4,-0.43875122070312145,-0.5525007247924769,-0.9400010108947718,-1.4312505722045863,1.1324996948242223,4,0.10883425671539948,1.1818097748184924,18.5049991607666,4.000044879274751,18.239999771118164,1.2222117567275246,18.125,0.10883425671539948 6488,2011-05-02,18.350000381469727,18.649999618530273,18.309999465942386,18.542499542236328,3890800.0,-0.00393541736896974,-1.4954048813948833,2.4062418043535274,66.31263436845516,59.07667686354557,-0.3018898031121289,-0.42198309051276794,-0.5871302726365819,-1.4956450495035867,21.14111423940118,0.3400001525878871,0.1247307948137113,0.37475032806396413,-0.156615532206974,0.9061161883349023,0.10906739792849507,0.6404332581994332,-0.6545502777946623,51.80731013055774,-15.416219370927621,0.265682930135469,5,-0.24375057220458984,-0.33875083923339844,-0.8750009536743164,-1.358750343322754,1.0550003051757812,0,0.11662121771994416,-1.2187228056792112,18.42250061035156,1.1818097748184924,18.5049991607666,4.000044879274751,18.239999771118164,0.11662121771994416 6489,2011-05-03,18.337499618530273,18.450000762939453,18.114999771118164,18.34749984741211,5200000.0,-0.0006812404730016652,2.1162584388279235,0.05194946742630666,66.11194792153597,61.782114631397754,-0.2090858912664295,-0.3896887733040231,-0.5741461304022089,-1.4622354492674425,21.00370041926413,0.33500099182128906,0.15442454680962925,0.33699960708618093,-0.21345610090783396,0.8874553150801958,0.06177175308917526,0.6122274610831866,-0.5275035730725826,48.34706835564355,-21.029129832444106,0.2752278539970074,5,-0.11625003814697266,-0.3087501525878906,-0.9156250953674316,-1.3099994659423828,1.0825004577636719,1,0.10047720381592473,-1.4954048813948833,18.350000381469727,-1.2187228056792112,18.42250061035156,1.1818097748184924,18.5049991607666,0.10047720381592473 6490,2011-05-04,18.362499237060547,18.512500762939453,18.21999931335449,18.3075008392334,7042400.0,0.001363305742349441,-1.5434748355958292,-5.49971390425329,65.27129343882805,62.57327744732606,-0.13545792445802718,-0.41572233945263903,-0.5894158776280101,-1.4708784999252913,20.049920721404067,0.2925014495849645,0.17051162600444414,0.34912424087524485,-0.22323285109656865,0.9214813328470584,0.06294569488933988,0.6353027868611498,-0.45170276283414523,46.2615956134534,-21.434650282125908,0.28617854598590653,5,-0.054999351501464844,-0.33374977111816406,-0.9312496185302734,-1.3349990844726562,0.6950016021728516,2,0.09053780533939215,2.1162584388279235,18.337499618530273,-1.4954048813948833,18.350000381469727,-1.2187228056792112,18.42250061035156,0.09053780533939215 6491,2011-05-05,19.637500762939453,19.84000015258789,18.70249938964844,18.770000457763672,15184400.0,0.06943507577147257,-1.2693226788432357,15.773192301023062,86.0444028266856,66.08453895296103,-1.3094875014288228,-1.6420049290705379,-1.836044552679116,-2.720147039101761,19.826870566806235,1.4775009155273438,0.24114752947271256,1.5397507667541497,0.6166609389116644,2.462840594596635,1.0782058528329053,2.001295680675394,-1.6379999113965873,88.26090754392153,16.448448061172712,0.4615449139212429,5,-0.7350006103515625,-1.0137510299682617,-2.2062511444091797,-2.6100006103515625,-0.5250015258789062,3,0.007129185701301166,-1.5434748355958292,18.362499237060547,2.1162584388279235,18.337499618530273,-1.4954048813948833,18.350000381469727,0.007129185701301166 6492,2011-05-06,19.54750061035156,19.90749931335449,19.489999771118164,19.77750015258789,5924400.0,-0.004583075701656725,-1.4202786377708772,-0.265129062046528,82.55600526940941,68.91419814569232,-1.103080319953854,-1.4845822489025728,-1.7229680480459812,-2.5974109332667616,21.14791293567094,0.4174995422363246,0.3497869823329651,1.3586256027221637,0.24940969591839846,2.467841509525929,0.8040176493202829,1.9132335561240446,-1.3275012969970703,79.91638521961379,6.514154826564393,0.5546079534018825,5,-0.5800008773803675,-0.8900012969970668,-2.078751087188717,-2.5200004577636683,-0.3550014495849574,4,-0.003325260622997095,-1.2693226788432357,19.637500762939453,-1.5434748355958292,18.362499237060547,2.1162584388279235,18.337499618530273,-0.003325260622997095 6493,2011-05-09,19.645000457763672,19.772499084472656,19.49250030517578,19.6200008392334,3688000.0,0.004987842146963795,1.0000136240710087,-0.10869420994145089,86.84215243742821,72.94354307594008,-1.073629524697676,-1.501964852199709,-1.8023109616239772,-2.660636843372785,22.780484615774625,0.279998779296875,0.39634770396985175,1.3563754081726067,0.10189938992680325,2.61085142641841,0.729137399049705,1.9836134172955084,-1.1550011444091837,85.35570864005226,8.237988615465596,0.6272380091229014,5,-0.6687507629394531,-0.9875011444091797,-2.166250705718994,-2.6175003051757812,-0.7475013732910156,0,-0.004581326062139235,-1.4202786377708772,19.54750061035156,-1.2693226788432357,19.637500762939453,-1.5434748355958292,18.362499237060547,-0.004581326062139235 6494,2011-05-10,19.940000534057614,20.145000457763672,19.662500381469727,19.7450008392334,4894000.0,0.01501654718350287,-1.6805514347475947,7.800106813153135,89.44209122795968,76.3726810344181,-1.2114986830341188,-1.7174607620041336,-2.078333850618211,-2.9160662776567428,24.392365903264697,0.5,0.4717066281101161,1.545000457763667,0.11236167907890504,2.9776392364484288,0.828681068421286,2.261319847106048,-1.2232012207031246,89.3506596449855,7.9092876273451935,0.7163193893423813,5,-0.8100004196166957,-1.1637506484985316,-2.461250782012936,-2.886250495910641,-1.1675014495849574,1,-0.026830483103464475,1.0000136240710087,19.645000457763672,-1.4202786377708772,19.54750061035156,-1.2693226788432357,19.637500762939453,-0.026830483103464475 6495,2011-05-11,20.270000457763672,20.287500381469727,19.82999992370605,19.899999618530273,6400000.0,0.016549644677412045,1.2592576894276726,1.8974431707031136,88.8989497182698,78.18997286025294,-1.3670170921745068,-1.9534761019076967,-2.3808591758794933,-3.210881100603693,25.810383395688735,0.4575004577636754,0.5550236651047982,1.7517503738403306,0.12222856497878354,3.3812721827018777,0.9369894694095571,2.566511278271104,-1.296124938415531,98.89590455801886,18.373656152209023,0.8147609044307729,5,-1.0687503814697266,-1.4225006103515625,-2.791250705718994,-3.1075000762939453,-1.4750003814697266,2,-0.041933910324317036,-1.6805514347475947,19.940000534057614,1.0000136240710087,19.645000457763672,-1.4202786377708772,19.54750061035156,-0.041933910324317036 6496,2011-05-12,20.61000061035156,20.77750015258789,20.1924991607666,20.332500457763672,9600000.0,0.016773564129726637,-1.0986479274150507,0.7499987112538373,91.58497582466342,80.34049478147058,-1.538847899325276,-2.1899575737940715,-2.6930583345292085,-3.5091704733179903,27.450935992935577,0.5850009918212891,0.6744261226207229,1.954750537872311,0.10840652358647418,3.8010945521581476,1.0315785307293908,2.877922545015231,-1.3734001185791023,86.99033067119366,7.031974231873306,0.9231720071429185,5,-1.1637506484985316,-1.5175008773803675,-2.943125724792477,-3.3987503051757777,-1.5825004577636683,3,-0.07532749758087842,1.2592576894276726,20.270000457763672,-1.6805514347475947,19.940000534057614,1.0000136240710087,19.645000457763672,-0.07532749758087842 6497,2011-05-13,20.65999984741211,20.729999542236328,20.522499084472656,20.674999237060547,4811600.0,0.0024259697030497573,2.32000732421875,-0.05405182486768919,91.58497582466342,83.14853272104928,-1.3835781857790685,-2.114244887028981,-2.717165027735355,-3.5159463708235705,29.76528031191551,0.20750045776367188,0.7834510387351443,1.8561247825622544,-0.13508633954619853,3.8473359046707074,0.860519221508028,2.851730343616481,-1.1152194234765673,90.85600629350907,12.152697347405095,0.9956055610542257,5,-1.213749885559082,-1.567500114440918,-2.945000171661377,-3.448749542236328,-1.100000381469723,4,-0.07490322467477672,-1.0986479274150507,20.61000061035156,1.2592576894276726,20.270000457763672,-1.6805514347475947,19.940000534057614,-0.07490322467477672 6498,2011-05-16,20.440000534057614,20.667499542236328,20.372499465942386,20.614999771118164,5251600.0,-0.010648563164537106,1.1071525885558329,11.667090539166056,85.39757737451869,85.29138043804737,-0.9341732414556816,-1.777660922561278,-2.469265993467374,-3.2549613259584227,32.187577715649255,0.29500007629394176,0.8489467666567592,1.504250431060786,-0.5558830234415453,3.5643838855631174,0.4741837038096186,2.5343171583119535,-0.6486761643916026,69.73096970308616,-8.259923514613007,1.0300667272511659,5,-0.9412508010864222,-1.3475008010864222,-2.713750839233395,-3.2287502288818324,-0.8775005340576136,0,-0.061032355219971524,2.32000732421875,20.65999984741211,-1.0986479274150507,20.61000061035156,1.2592576894276726,20.270000457763672,-0.061032355219971524 6499,2011-05-17,20.25,20.51499938964844,20.18000030517578,20.40999984741211,5380400.0,-0.009295524906715591,-1.2333329094770273,0.9142888283378561,80.04485263804325,86.93288701573792,-0.49657514213310705,-1.4605260970462446,-2.2430045296825476,-3.0256617557805896,34.788230877595694,0.3349990844726598,0.9274796305845179,1.185999870300293,-0.8656298304576993,3.237629571058285,0.16018501992129686,2.211814720679289,-0.2614404737496123,44.327174125287314,-30.060488612634472,1.025814850378996,5,-0.5100002288818359,-1.1575002670288086,-2.5237503051757812,-3.0387496948242188,-0.47750091552734375,1,-0.06679016866801701,1.1071525885558329,20.440000534057614,2.32000732421875,20.65999984741211,-1.0986479274150507,20.61000061035156,-0.06679016866801701 6500,2011-05-18,20.46500015258789,20.475000381469727,19.94499969482422,20.1825008392334,5685200.0,0.0106172914858218,2.504139422561587,-1.7656223922943042,79.74204774565283,86.23262534006763,-0.42686060833734274,-1.5317640101288212,-2.4238170966618107,-3.19971368527305,37.16981295446864,0.5300006866455078,1.0445249571092887,1.259875011444091,-0.7682139977774263,3.2879640206656084,0.2458305068333324,2.2739195160548498,0.3125,62.46248310307696,-9.162956737350513,1.014044504610759,5,-0.3312501907348633,-1.3725004196166992,-2.7250003814697266,-3.2537498474121094,-1.0650005340576172,2,-0.08270222601983268,-1.2333329094770273,20.25,1.1071525885558329,20.440000534057614,2.32000732421875,20.65999984741211,-0.08270222601983268 6501,2011-05-19,20.19499969482422,20.42250061035156,20.0,20.165000915527344,8408800.0,-0.013193279049623086,-1.3472216335353508,0.10619062729979542,75.44864429077344,85.44291856466363,-0.07762564882386158,-1.1572797000176251,-2.121739221653062,-2.8892008065449915,38.51597335079797,0.4650001525878906,1.171792802737567,0.8858745574951179,-1.1200428577548038,2.8917919727450396,-0.11708415012984119,1.888833265120077,0.5658504486083977,31.84713994839224,-37.49656503755254,1.0029587076249609,5,-0.05999946594238281,-1.1024999618530273,-2.4549999237060547,-2.9837493896484375,-0.6499996185302734,3,-0.06932407227958903,2.504139422561587,20.46500015258789,-1.2333329094770273,20.25,1.1071525885558329,20.440000534057614,-0.06932407227958903 6502,2011-05-20,20.19750022888184,20.26000022888184,19.815000534057614,20.09000015258789,6633200.0,0.0001238194649868518,2.8279531079517395,3.583481688708155,77.06957667787876,84.35707681360257,0.02433127212697883,-1.0454268097787,-2.0855884675304317,-2.8511622616826493,39.69986256167925,0.44499969482422586,1.316388155589678,0.7817501068115256,-1.1717398197298508,2.735240033352902,-0.19499485645916437,1.7584950700822155,0.5470329055786074,44.86805159356152,-25.591192366428132,0.9767449632706884,5,0.022500038146969104,-1.105000495910648,-2.4575004577636754,-2.9862499237060582,-0.12000083923339844,4,-0.0579279645023042,-1.3472216335353508,20.19499969482422,2.504139422561587,20.46500015258789,-1.2333329094770273,20.25,-0.0579279645023042 6503,2011-05-23,20.100000381469727,20.2450008392334,19.96999931335449,20.01749992370605,4367200.0,-0.004827322505618348,-2.0985794416624635,0.7674455740671818,75.19656999135071,82.77424112064601,0.21586029924782224,-0.8343693554759142,-1.95896118544443,-2.7141968406951413,41.1812964810636,0.2750015258789098,1.2825880079073428,0.5850002288818352,-1.290370292434151,2.4603707501978214,-0.35268503177615784,1.5226854895398283,0.6073514489746081,40.71433047866364,-31.197680389464452,0.9376852606579925,5,0.19624996185302734,-1.0075006484985352,-2.3600006103515625,-2.8887500762939453,-0.2650012969970703,0,-0.026865716680541385,2.8279531079517395,20.19750022888184,-1.3472216335353508,20.19499969482422,2.504139422561587,20.46500015258789,-0.026865716680541385 6504,2011-05-24,19.899999618530273,20.239999771118164,19.88999938964844,20.1875,3620000.0,-0.009950286524563201,-1.2764190324961993,-3.484833772598916,70.93259805894617,80.77797982516563,0.4577248833969989,-0.5212991268735578,-1.7215627312414625,-2.476850044812778,42.33919272109908,0.350000381469723,1.2658574334520445,0.29624948501587056,-1.4667869086343508,2.059285878666092,-0.5852687118092419,1.177767681840983,0.7716581600585926,12.878652139988331,-59.70532530715346,0.8815181968251107,5,0.39625072479248047,-0.807499885559082,-2.1599998474121094,-2.688749313354492,0.13000106811523438,1,-0.016959780150749504,-2.0985794416624635,20.100000381469727,2.8279531079517395,20.19750022888184,-1.3472216335353508,20.19499969482422,-0.016959780150749504 6505,2011-05-25,20.290000915527344,20.387500762939453,19.772499084472656,19.905000686645508,6744800.0,0.01959805550116256,1.1206957219479952,-1.3391294540677887,61.70402900125485,77.45787462256467,0.07918629097777696,-0.7903674562146499,-2.0638665285431053,-2.8244632598308783,43.639287253731396,0.6150016784667969,1.241092646738533,0.5837507247924805,-1.0810813132421195,2.2485827628270805,-0.2486652942248213,1.4161667438097822,0.347390573280272,79.61547941828981,8.642147333717702,0.8324160190173007,5,-0.03875160217285156,-1.1200008392333984,-2.5831260681152344,-2.7712507247924805,0.027498245239257812,2,-0.02550526405637854,-1.2764190324961993,19.899999618530273,-2.0985794416624635,20.100000381469727,2.8279531079517395,20.19750022888184,-0.02550526405637854 6506,2011-05-26,20.552499771118164,20.582500457763672,20.149999618530273,20.190000534057614,6029200.0,0.01293735060356438,1.0473382931850193,0.941555900144175,66.97633148677131,74.72358080724334,-0.21492889180293417,-0.9397913223914287,-2.269073206107084,-3.045132113410542,44.40722112529538,0.43250083923339844,1.181741665901086,0.7438745498657227,-0.8606541412848259,2.348403241016271,-0.058389795709551606,1.546138895440997,0.032998173429355404,96.2962178047161,25.361329312712627,0.8022643455752752,5,-0.3325004577636719,-1.2674999237060547,-2.9068751335144043,-2.9650001525878906,-0.2525005340576172,3,-0.05607591122358102,1.1206957219479952,20.290000915527344,-1.2764190324961993,19.899999618530273,-2.0985794416624635,20.100000381469727,-0.05607591122358102 6507,2011-05-27,20.427499771118164,20.602500915527344,20.372499465942386,20.5049991607666,4637200.0,-0.0060819852276878805,-1.4533487955729718,-0.21379186967914174,63.096217800934774,72.24565196573401,-0.14122907436203036,-0.6923787211040704,-2.092290972877187,-2.8718981101776464,45.193583616345926,0.23000144958495738,1.1027031346041767,0.5186245918273933,-0.96742256427342,2.0046717479282066,-0.22439898622301513,1.2616481698778017,-0.6550006866455078,78.91557128412538,9.399792573127428,0.7430235780504074,5,-0.23999977111816406,-1.0562496185302734,-2.7437500953674316,-2.8400001525878906,-0.15999984741211293,4,-0.043201552060324055,1.0473382931850193,20.552499771118164,1.1206957219479952,20.290000915527344,-1.2764190324961993,19.899999618530273,-0.043201552060324055 6508,2011-05-31,20.489999771118164,20.600000381469727,20.30500030517578,20.5049991607666,4804800.0,0.0030596010623076264,1.8780238183848157,0.19354203583382557,59.98183346325917,70.01642761298022,-0.21891173017554877,-0.618021329009764,-2.0996029137634977,-2.8871072986431727,45.72318373887369,0.2950000762939453,0.9710310912340283,0.47412462234497,-0.8372211708885047,1.7854704155784447,-0.18154827427176912,1.129797518961709,-0.7009006500244155,86.44567515396636,18.63587558899755,0.6556728966167378,5,-0.30249977111816406,-1.1187496185302734,-2.804375171661377,-2.9025001525878906,-0.1725006103515625,1,-0.020131790438141728,-1.4533487955729718,20.427499771118164,1.0473382931850193,20.552499771118164,1.1206957219479952,20.290000915527344,-0.020131790438141728 6509,2011-06-01,20.18000030517578,20.637500762939453,20.15250015258789,20.48500061035156,5620000.0,-0.015129305485856781,-1.6944432670707412,20.3341810783314,48.35465936922914,66.5289400155998,0.08952899459453789,-0.1717126157657205,-1.7289008831042807,-2.53561034465735,46.96898824511773,0.4850006103515625,0.820424702931259,0.07200012207031392,-0.9751498151381313,1.119150059278759,-0.45157484653390867,0.5955750906745365,-0.3746331481933609,47.10987629820732,-16.07508200638226,0.5235749686042233,6,0.024999618530273438,-0.7775001525878906,-2.494375705718994,-2.592500686645508,-0.15999984741210938,2,-0.017096195019116966,1.8780238183848157,20.489999771118164,-1.4533487955729718,20.427499771118164,1.0473382931850193,20.552499771118164,-0.017096195019116966 6510,2011-06-02,20.024999618530273,20.190000534057614,19.920000076293945,20.075000762939453,3269600.0,-0.007680906060529291,-1.076924769834547,0.16393801435825792,38.529397465097524,62.42680147941359,0.19618263341684283,0.12039734980933048,-1.5087502979703444,-2.3403107236157368,47.842181517193005,0.2700004577636683,0.6889351368798984,-0.16612558364868235,-0.8199249046037238,0.4876737373063591,-0.49302524412620485,0.16077407682884015,-0.1863471173095732,14.634068536885561,-43.65847346052095,0.3268996604775209,6,0.18000030517578125,-0.6137495040893555,-2.3162498474121094,-2.4375,-0.2824993133544922,3,0.0002497412339825811,-1.6944432670707412,20.18000030517578,1.8780238183848157,20.489999771118164,-1.4533487955729718,20.427499771118164,0.0002497412339825811 6511,2011-06-03,19.77750015258789,19.977500915527344,19.709999084472656,19.802499771118164,4292000.0,-0.012359524127698696,-2.343736216577062,0.49998092695021934,33.93995898595058,57.63462173586601,0.4226812200322527,0.39940046136714713,-1.2051289682981334,-2.0548197533085,46.293467044503494,0.3150005340576172,0.5783150536760893,-0.42062501907348704,-1.0520828216152935,0.21083278346831946,-0.7363539203443921,-0.10489611780258201,0.8600006103515625,7.2777300227441915,-44.95853757166741,0.3157289012709036,6,0.39624977111816406,-0.3312501907348633,-2.067500591278076,-2.190000534057617,-0.07250022888183949,4,0.02730370390658554,-1.076924769834547,20.024999618530273,-1.6944432670707412,20.18000030517578,1.8780238183848157,20.489999771118164,0.02730370390658554 6512,2011-06-06,19.482500076293945,19.84499931335449,19.46999931335449,19.78499984741211,4024400.0,-0.01491594357314896,-1.2900672665326662,12.100175478751812,33.03809153104069,52.950346351387125,0.6767612433362693,0.7265307884595664,-0.8628060645148494,-1.7240360844986604,44.34976165662541,0.375,0.44027302599223006,-0.7123750686645494,-1.358432870661531,-0.06631726666756776,-1.0354039696630402,-0.38934616766605856,1.1364506530761709,1.0707278302652712,-46.93039712098649,0.3230289009984916,6,0.5712499618530273,-0.03625011444091797,-1.642500400543213,-1.7787504196166992,0.14749908447265625,0,0.0419606907514567,-2.343736216577062,19.77750015258789,-1.076924769834547,20.024999618530273,-1.6944432670707412,20.18000030517578,0.0419606907514567 6513,2011-06-07,19.55500030517578,19.78499984741211,19.475000381469727,19.475000381469727,2234800.0,0.0037213000691862508,-6.749994039529838,-0.2644627578075247,37.15343393033426,49.19710589265247,0.579794327327722,0.6819038241193454,-0.8901950528620333,-1.7582913101651307,42.301016014354,0.3099994659423828,0.3281905447923563,-0.635374832153321,-1.2985852670153015,0.02783560270865948,-0.9669800495843113,-0.30376961472233077,1.0179923675537097,7.280589831516668,-39.48394436889714,0.3316052174309902,6,0.4987497329711914,-0.1087503433227539,-1.6281256675720215,-1.8437509536743164,-0.11250114440917969,1,0.036435674119712935,-1.2900672665326662,19.482500076293945,-2.343736216577062,19.77750015258789,-1.076924769834547,20.024999618530273,0.036435674119712935 6514,2011-06-08,19.405000686645508,19.537500381469727,19.209999084472656,19.44750022888184,4330000.0,-0.007670652835048641,1.9438339019664992,-0.5312447845886528,29.924262401914334,45.666020714947976,0.7288395013569406,0.8324475443595816,-0.6947687226047741,-1.5694528736913043,39.8635576318197,0.345001220703125,0.20089440199011577,-0.7586244583129869,-1.5025956983213895,-0.014653218304584215,-1.13061007831719,-0.38663883830878376,1.1238722517089847,19.898093238069915,-23.852957635768586,0.37198562000420154,6,0.5187492370605469,0.04124927520751953,-1.3462510108947754,-1.6487512588500977,0.012498855590820312,2,0.047023882598936195,-6.749994039529838,19.55500030517578,-1.2900672665326662,19.482500076293945,-2.343736216577062,19.77750015258789,0.047023882598936195 6515,2011-06-09,19.420000076293945,19.57749938964844,19.252500534057614,19.342500686645508,3356800.0,0.0007729651696821715,-1.52426594767561,-1.82353469167923,33.75263010155736,41.97449833881309,0.645313986268647,0.7910613161304632,-0.6639558911177232,-1.5453315116399722,37.11609283518857,0.3249988555908274,0.07955727496494092,-0.701125049591063,-1.513480977735,0.11123087855287395,-1.1073030136630315,-0.29494708551909454,1.029740430827637,27.3616274677429,-17.155956319303122,0.4061779640719686,6,0.5037498474121094,0.0787496566772461,-1.2950005531311035,-1.6637506484985352,-0.12000083923339844,3,0.0308960030439005,1.9438339019664992,19.405000686645508,-6.749994039529838,19.55500030517578,-1.2900672665326662,19.482500076293945,0.0308960030439005 6516,2011-06-10,19.0575008392334,19.332500457763672,19.049999237060547,19.315000534057614,3970400.0,-0.018666284018353352,-1.0733813956743894,-3.322602874581565,29.234975715169128,38.21213810706135,0.8643407665897023,1.0870196834536685,-0.2712431519515661,-1.1451428527766438,33.98094052843531,0.37000083923339844,-0.02770272091672865,-0.9859992980957024,-1.8928637443385625,-0.0791348518528423,-1.4394315212171342,-0.5325670749742706,1.3178551825292466,0.9435976670369445,-41.73148918217867,0.45343222312143083,6,0.7862491607666016,0.6824989318847656,-0.889376163482666,-1.3012514114379883,0.375,4,0.03594382451932976,-1.52426594767561,19.420000076293945,1.9438339019664992,19.405000686645508,-6.749994039529838,19.55500030517578,0.03594382451932976 6517,2011-06-13,19.112499237060547,19.209999084472656,18.95499992370605,19.0625,5138000.0,0.002885918688452893,1.0816348773842253,-0.19417202453260912,31.72984154699705,35.07302789414334,0.6740798255238438,0.9593272880064774,-0.2900109606749659,-1.165581497385432,30.7563695218515,0.2549991607666051,-0.11474470236515799,-0.853625869750978,-1.80212803689869,0.09487629739673409,-1.3278769533248358,-0.37937478617712017,1.156828241925929,18.975822630349253,-22.95804900090076,0.4742510835738566,6,0.683751106262207,0.7537508010864258,-0.34937429428100586,-0.7612495422363281,0.19500160217285156,0,0.031000691186247487,-1.0733813956743894,19.0575008392334,-1.52426594767561,19.420000076293945,1.9438339019664992,19.405000686645508,0.031000691186247487 6518,2011-06-14,19.1924991607666,19.3799991607666,19.145000457763672,19.272499084472656,4055200.0,0.004185738490491531,-1.6857404440375372,-1.6000228885328451,36.30200624532856,33.73384421370994,0.43658573569200954,0.8232860238466344,-0.33556927188990926,-1.2114829854586482,27.749495063160374,0.2674999237060547,-0.2510151477076228,-0.7112508773803725,-1.6920662111637341,0.2695644564029891,-1.2016585442720533,-0.2208432104886917,0.9453955626918322,38.15252061317111,-7.148614732857013,0.4904076668916799,6,0.3800010681152308,0.6737508773803711,-0.37999963760375977,-0.807499885559082,0.2625007629394496,1,0.0227953637686924,1.0816348773842253,19.112499237060547,-1.0733813956743894,19.0575008392334,-1.52426594767561,19.420000076293945,0.0227953637686924 6519,2011-06-15,18.897499084472656,19.149999618530273,18.799999237060547,19.002500534057614,4947200.0,-0.015370592116371484,-1.3333269755288104,1.3125193715279817,22.009961937302364,31.898351377288257,0.5928789641240861,1.0664418532897848,-0.007072302826884425,-0.8831948627620925,25.56687569463082,0.3924999237060547,-0.38310009781447363,-0.9386259078979506,-2.001955625989474,0.1247038101935729,-1.4702907669437124,-0.40696104885218887,1.1221061590105386,12.540170839527558,-27.24641208067688,0.5316648590457616,6,0.49125099182128906,0.8912506103515625,-0.08062458038330078,-0.5124998092651367,0.6425018310546875,2,0.028839799057947868,-1.6857404440375372,19.1924991607666,1.0816348773842253,19.112499237060547,-1.0733813956743894,19.0575008392334,0.028839799057947868 6520,2011-06-16,18.772499084472656,18.94499969482422,18.622499465942386,18.899999618530273,4754000.0,-0.006614631885480948,1.9655099839519812,1.214274036802279,12.127589635371223,29.474754782779442,0.5828171379245042,1.1153259331956527,0.14187790840184888,-0.727730731056333,24.197214576927006,0.3225002288818324,-0.5212777414144902,-0.9790008544921882,-2.0994585651081152,0.14145685612373882,-1.53922970980015,-0.4187719991842265,1.1007534382398205,19.801937816632215,-12.306291439335102,0.560228855307963,6,0.46125030517578125,0.9275007247924805,0.18062591552734375,-0.2687492370605469,0.39750099182128906,3,0.034358795537093645,-1.3333269755288104,18.897499084472656,-1.6857404440375372,19.1924991607666,1.0816348773842253,19.112499237060547,0.034358795537093645 6521,2011-06-17,18.795000076293945,19.190000534057614,18.790000915527344,18.97249984741211,5428000.0,0.0011986146181197643,-3.2667060008341178,1.392149236315766,13.681836080710426,27.324059732742743,0.4540392207385118,1.0356616386596755,0.1490792311904734,-0.7214431134531054,22.49622269857452,0.4175014495849574,-0.6078888037791828,-0.8864998817443848,-2.063782304894069,0.29078254140529936,-1.4751410933192268,-0.2978586701695427,0.9031470184707189,22.772366976542386,-3.273976187932078,0.5886412115748415,6,0.4087495803833008,0.9049997329711914,0.22937488555908203,-0.2200002670288086,0.6024990081787109,4,0.026868803336880687,1.9655099839519812,18.772499084472656,-1.3333269755288104,18.897499084472656,-1.6857404440375372,19.1924991607666,0.026868803336880687 6522,2011-06-20,19.02750015258789,19.137500762939453,18.65749931335449,18.747499465942386,4249200.0,0.01237031526204646,-1.086958324522214,-1.5774706912669985,19.751788017815088,25.39054352024061,0.1678625183928446,0.749437894853699,-0.04315091736458854,-0.9253465545208712,21.423252700022914,0.4800014495849645,-0.6553338834226068,-0.5954998016357429,-1.781069662430113,0.5900700591586272,-1.1882847320329297,-0.0027148712385560714,0.5200562741416555,53.465458720678214,33.61096442927383,0.5927849303971855,6,0.07249927520752308,0.6487493515014648,0.24187469482421875,-0.20750045776367188,-0.19250106811523438,0,0.021285018178829107,-3.2667060008341178,18.795000076293945,1.9655099839519812,18.772499084472656,-1.3333269755288104,18.897499084472656,0.021285018178829107 6523,2011-06-21,19.559999465942386,19.57749938964844,18.84749984741211,19.07749938964844,5442000.0,0.027985773700391903,1.8212546854440852,1.723210332354706,38.25754866452966,26.316464216086757,-0.4066127656662566,0.1838340544636523,-0.5259444670825708,-1.427738601278378,19.879940989618618,0.7299995422363317,-0.6581637942818332,-0.03600044250487855,-1.200234557585297,1.12823367257554,-0.6181175000450878,0.5461166150353307,-0.9375,98.16754710951777,78.3832261782762,0.5821170575402086,6,-0.46000003814697266,0.0850000381469691,-0.290624618530277,-0.7399997711181676,-0.524999618530277,1,-0.012908928098318007,-1.086958324522214,19.02750015258789,-3.2667060008341178,18.795000076293945,1.9655099839519812,18.772499084472656,-0.012908928098318007 6524,2011-06-22,19.5625,19.6875,19.342500686645508,19.45249938964844,4878800.0,0.0001278391679901958,-1.0909174980059417,0.22798050353995208,40.70351527605786,27.088784791031255,-0.42959951784713724,0.16311548987539481,-0.48292403038576026,-1.3937042438250415,18.49303764763068,0.3449993133544922,-0.6357152340328298,-0.016624927520751953,-1.1720566058321573,1.1388067507906534,-0.5943407666764529,0.561090911634949,-0.9209005355834918,88.26291668382977,65.02525495711663,0.5777158391557022,6,-0.4075002670288086,0.06750011444091797,-0.2668752670288086,-0.7425003051757812,-0.6200008392333984,2,-0.005495211567741798,1.8212546854440852,19.559999465942386,-1.086958324522214,19.02750015258789,-3.2667060008341178,18.795000076293945,-0.005495211567741798 6525,2011-06-23,19.772499084472656,19.8125,19.32250022888184,19.352500915527344,6182400.0,0.010734777481030244,-1.0416676600783756,3.818143986683436,49.89793725827246,29.384669406931632,-0.6530091291570201,-0.09237763912383912,-0.6437816180187355,-1.5645385197263266,16.8677181857646,0.4899997711181605,-0.6303561044575439,0.21924924850463867,-0.8914655249075523,1.3299640219168296,-0.3361081382014568,0.7746066352107341,-1.0890635986328085,96.53671932927425,68.33572065687619,0.5553573867060951,6,-0.5549993515014648,-0.14249897003173828,-0.3562493324279785,-0.9524993896484375,-0.6949996948242152,3,-0.011758663786101464,-1.0909174980059417,19.5625,1.8212546854440852,19.559999465942386,-1.086958324522214,19.02750015258789,-0.011758663786101464 6526,2011-06-24,19.399999618530273,19.84000015258789,19.325000762939453,19.74250030517578,8080400.0,-0.01883927086560877,-1.0913748833318488,-0.8154813805631245,48.36794110189445,31.233347135253563,-0.2534723382188453,0.19958519764098526,-0.2275514224531463,-1.1562394235262659,14.844692356337353,0.5149993896484375,-0.6004934164678062,-0.09562520980835032,-1.1028190267883318,0.9115686071716311,-0.5992221182983428,0.4079716986816422,-0.6488202618408181,62.79067891885277,29.870783421684116,0.5035969084899913,6,-0.16874980926513672,0.23000049591064453,0.21312522888183594,-0.5799999237060547,-0.8850002288818324,4,-0.011855646740149384,-1.0416676600783756,19.772499084472656,-1.0909174980059417,19.5625,1.8212546854440852,19.559999465942386,-0.011855646740149384 6527,2011-06-27,19.545000076293945,19.587499618530273,19.272499084472656,19.377500534057614,3435200.0,0.007474250547158334,1.4950673052227643,-0.48904877790711015,49.807687652175446,32.733978402681,-0.36953087552029373,-0.015726114956144954,-0.3203511520378548,-1.2612397951416057,12.628982919836057,0.3150005340576172,-0.5859373685312264,0.09350023269653462,-0.8142087166148535,1.0012091820079227,-0.36035424195915766,0.5473547073522269,-0.7067150559326159,70.27707953785486,32.70477080608693,0.45385447465569323,6,-0.3137502670288086,0.08500003814697266,0.06874990463256836,-0.7250003814697266,-0.49250030517578125,0,-0.00754673784832538,-1.0913748833318488,19.399999618530273,-1.0416676600783756,19.772499084472656,-1.0909174980059417,19.5625,-0.00754673784832538 6528,2011-06-28,20.07749938964844,20.11000061035156,19.59749984741211,19.59749984741211,4694000.0,0.027244784409101275,-1.1354218820780435,2.8656767405315144,61.27409129832253,37.09665944279435,-0.8529922342955274,-0.6120959167458757,-0.7970931362817417,-1.7652456043696994,10.956582179437307,0.5650005340576136,-0.505844937054551,0.6466245651245153,-0.1765374133200659,1.4697865435690964,0.2350435759022247,1.0582055543468059,-1.1590771587089854,96.1192642999653,53.985125028846824,0.41158098922228986,6,-0.7112493515014684,-0.4474992752075231,-0.42124938964844105,-1.2574996948242223,-1.4599990844726598,1,-0.061885211951065666,1.4950673052227643,19.545000076293945,-1.0913748833318488,19.399999618530273,-1.0416676600783756,19.772499084472656,-0.061885211951065666 6529,2011-06-29,19.834999084472656,20.122499465942386,19.772499084472656,20.07999992370605,4157600.0,-0.012078212553741308,1.1212149235615168,-0.5104189018429662,56.46416469048932,42.02294556002969,-0.5179952044613891,-0.4182092822207295,-0.4967158158203411,-1.5004821335487861,9.766357098631774,0.3500003814697301,-0.43957154066554693,0.4213743209838867,-0.3484179192988499,1.1911665612666233,0.03647820084252018,0.8062704411252533,-0.7974190155919914,66.17644088904818,21.257706450968065,0.3848961201413679,6,-0.44499969482421875,-0.20499897003173828,-0.1406240463256836,-1.0149993896484375,-1.4449996948242152,2,-0.04033270854480686,-1.1354218820780435,20.07749938964844,1.4950673052227643,19.545000076293945,-1.0913748833318488,19.399999618530273,-0.04033270854480686 6530,2011-06-30,20.030000686645508,20.125,19.90250015258789,19.9424991607666,3771200.0,0.009831187858511337,-1.6567218565669908,-0.3571478618305865,65.98192265786327,47.834066290824445,-0.5764850938151689,-0.6459343990583761,-0.6290110714859019,-1.6700643331687992,9.308415294041652,0.29000091552734375,-0.38719147441436164,0.6161258697509773,-0.15450534895822798,1.3867570884601825,0.23081026039637464,1.00144147910558,-0.8622302901174379,88.85639749774028,36.78986804665966,0.38531560935460324,6,-0.6387510299682617,-0.40000057220458984,-0.33562564849853516,-1.210000991821289,-2.5950012207031214,3,-0.05429363397895293,1.1212149235615168,19.834999084472656,-1.1354218820780435,20.07749938964844,1.4950673052227643,19.545000076293945,-0.05429363397895293 6531,2011-07-01,20.3174991607666,20.337499618530273,19.9424991607666,20.092500686645508,3288800.0,0.014353393123584635,1.9811423964991075,2.5713662917429594,68.39694754295607,53.23908401584011,-0.6987906163880524,-0.9390487463147323,-0.8644019854860083,-1.932129593132128,9.631372633166526,0.3950004577636719,-0.2557797581995054,0.8766243934631355,0.019379371550400037,1.733869415375871,0.44800188250676953,1.3052469044195014,-1.0157166197524603,98.12202368692992,40.140146503446516,0.42862251095636716,7,-0.7249994277954102,-0.6874990463256836,-0.6068744659423828,-1.4974994659423828,-2.569999694824215,4,-0.06103112205426442,-1.6567218565669908,20.030000686645508,1.1212149235615168,19.834999084472656,-1.1354218820780435,20.07749938964844,-0.06103112205426442 6532,2011-07-05,20.299999237060547,20.43000030517578,20.20499992370605,20.3125,3796400.0,-0.000861322723214264,-1.2222326878154948,-0.05555932318334407,67.23735731991505,56.45906275532738,-0.5384254892729068,-0.9034858012016258,-0.7923116358313678,-1.8874832188935429,10.714021901014794,0.22500038146973012,-0.07910372792303733,0.8182495117187507,-0.12135564895879014,1.7578546723962916,0.3484469313799785,1.288052092057523,-0.8325019636438249,84.38426466882031,22.907066316765402,0.4698025803387712,7,-0.4487495422363281,-0.6699991226196289,-0.5474996566772461,-1.4799995422363281,-3.1774997711181605,1,-0.08793103027084526,1.9811423964991075,20.3174991607666,-1.6567218565669908,20.030000686645508,1.1212149235615168,19.834999084472656,-0.08793103027084526 6533,2011-07-06,20.26749992370605,20.40999984741211,20.14249992370605,20.27750015258789,5063200.0,-0.0016009514569420569,-1.0576899094009908,0.7999694842846907,73.22036221534412,60.07204574858141,-0.441434734254063,-0.8589075484512101,-0.7060858765228168,-1.8332595266011893,11.782398537983918,0.26749992370605824,0.10018559614229972,0.7501252174377413,-0.25305181650880826,1.7533022513842909,0.24853670046446652,1.251713734411016,-0.6267521045726987,75.28515896959797,7.303074125797792,0.5015885169732744,7,-0.4162502288818324,-0.6374998092651332,-0.4881248474121058,-1.4475002288818324,-2.4999999999999964,2,-0.059948200674063035,-1.2222326878154948,20.299999237060547,1.9811423964991075,20.3174991607666,-1.6567218565669908,20.030000686645508,-0.059948200674063035 6534,2011-07-07,20.3174991607666,20.38999938964844,20.040000915527344,20.299999237060547,9888400.0,0.002466966189651698,3.307663415378331,-1.7499523173749267,76.86958437021283,63.06889542768589,-0.4169180939889614,-0.8822742079599522,-0.700992335786367,-1.8644560003706516,12.440866566637922,0.3499984741210973,0.26650615006266065,0.7544995307922377,-0.30838317462096754,1.817382236205443,0.22305817808563688,1.2859408834988386,-0.5346858941456105,78.67277500162713,4.4063602516491045,0.5314413527066021,7,-0.4662494659423828,-0.6874990463256836,-0.5381240844726562,-1.4974994659423828,-2.3974990844726562,3,-0.08367165870854543,-1.0576899094009908,20.26749992370605,-1.2222326878154948,20.299999237060547,1.9811423964991075,20.3174991607666,-0.08367165870854543 6535,2011-07-08,20.020000457763672,20.290000915527344,19.8125,20.174999237060547,6924400.0,-0.014642486294642265,1.4805104730198364,-8.857111716621253,69.44447640182733,65.410732683234,-0.09009353775904927,-0.5665684887217814,-0.35442927572291794,-1.5455022268881002,13.00063979716241,0.5049991607666016,0.34291005798653984,0.427000808715821,-0.6526257521911347,1.5066273696227768,-0.11281247173765507,0.9668140891692971,0.4099998474121094,33.60329639102018,-45.22794541720539,0.5398132804534772,7,-0.16875076293945312,-0.49375057220458984,-0.21625041961669922,-1.2000007629394531,-2.012500762939453,4,-0.0814186329093276,3.307663415378331,20.3174991607666,-1.0576899094009908,20.26749992370605,-1.2222326878154948,20.299999237060547,-0.0814186329093276 6536,2011-07-11,19.74250030517578,20.049999237060547,19.65250015258789,19.899999618530273,5846400.0,-0.013861146165972116,-1.355552792644125,1.0161326048434731,61.18937518879487,66.67536463174726,0.26943335921897216,-0.24782474095981755,-0.038620770751371936,-1.2477033400719932,12.915764580986789,0.39749908447265625,0.40770726468094054,0.11525068283081197,-0.9359340557808515,1.1664354214424755,-0.41034168647502156,0.6408430521366455,0.6751499938964827,11.575580054656873,-67.5534567115752,0.5255923693058319,7,0.27124977111816406,-0.21625041961669922,0.06562471389770508,-0.9225006103515625,-1.4950008392333949,0,-0.11687986848496845,1.4805104730198364,20.020000457763672,3.307663415378331,20.3174991607666,-1.0576899094009908,20.26749992370605,-0.11687986848496845 6537,2011-07-12,19.70499992370605,19.90999984741211,19.649999618530273,19.795000076293945,5152800.0,-0.0018994747823252167,-1.5999923706345724,0.57143203148655,52.685196697316,65.72104300941321,0.371034773938991,-0.17250412497338985,0.04020162239193681,-1.191912104094154,12.594527266677682,0.26000022888183594,0.43054833796766445,0.04812526702880504,-0.974999331218136,1.071249865275746,-0.46343703209466725,0.5596875661522773,0.682044369506837,7.236880080509699,-66.6136043900325,0.5115622991234708,7,0.3350000381469762,-0.1787500381469691,0.10500001907348988,-0.8850002288818324,-1.754999160766598,1,-0.09934029258273169,-1.355552792644125,19.74250030517578,1.4805104730198364,20.020000457763672,3.307663415378331,20.3174991607666,-0.09934029258273169 6538,2011-07-13,19.6299991607666,19.9950008392334,19.57250022888184,19.84749984741211,3566400.0,-0.003806179306259261,-1.5413681342320709,2.416670198787681,51.217298998959116,65.13805793257652,0.4200553936786662,-0.06645351732839444,0.15884210861128878,-1.0987910672583396,12.858962597952308,0.42250061035155895,0.487695402614726,-0.04875049591064595,-1.048511636897885,0.9510106450765932,-0.5486310664042655,0.4511300745829736,0.7128224519653301,7.033515707935776,-62.30906233905826,0.4998805704936199,7,0.37125110626220703,-0.10374927520751953,0.12000083923339844,-0.8099994659423828,-1.9200000762939453,2,-0.12773814579859055,-1.5999923706345724,19.70499992370605,-1.355552792644125,19.74250030517578,1.4805104730198364,20.020000457763672,-0.12773814579859055 6539,2011-07-14,19.4424991607666,19.79750061035156,19.36750030517578,19.690000534057614,3994000.0,-0.009551706979934349,-1.1635285311222254,1.1379337560179785,43.99999722567283,62.695621773444245,0.6101924489323558,0.17283114771259278,0.3891058206773934,-0.8967915526164916,12.113673456929453,0.4300003051757777,0.5294357544828223,-0.2635004997253425,-1.2013975534940933,0.6743965540434083,-0.7324490266097179,0.20544802715903288,0.8386967412573227,8.129951866615942,-55.386217482730125,0.46894852688437594,7,0.4562511444091797,0.08375072479248047,0.30750083923339844,-0.4637489318847656,-1.9349994659423793,3,-0.0861514367679933,-1.5413681342320709,19.6299991607666,-1.5999923706345724,19.70499992370605,-1.355552792644125,19.74250030517578,-0.0861514367679933 6540,2011-07-15,19.417499542236328,19.502500534057614,19.229999542236328,19.46999931335449,4511600.0,-0.0012858233050986323,3.638227416606015,0.21211911037128384,50.3642026324209,60.691983450051445,0.6025348176866352,0.2620664776293822,0.45665441289762754,-0.8528597028632845,11.08953407840237,0.2725009918212855,0.4884560336727475,-0.3207501411437974,-1.162971440947306,0.5214711586597112,-0.7418607910455499,0.1003605087579551,0.7723268001027819,22.865862168423597,-39.059063673182884,0.4211106499017541,7,0.41250038146972656,0.1087503433227539,0.2675004005432129,-0.3424997329711914,-1.6949996948242188,4,-0.07712112791274028,-1.1635285311222254,19.4424991607666,-1.5413681342320709,19.6299991607666,-1.5999923706345724,19.70499992370605,-0.07712112791274028 6541,2011-07-18,19.299999237060547,19.417499542236328,19.2549991607666,19.334999084472656,2922400.0,-0.006051258295137196,-1.600006103515625,0.6666666666667118,44.842083452793716,58.203619687037964,0.6263965793801489,0.4420015314652588,0.5751121970237953,-0.7151219292070969,10.747296067581923,0.16250038146972656,0.4764469355434997,-0.46350040435790874,-1.2116830213235232,0.28468221260770576,-0.837591712840716,-0.08940909587510149,0.7746478892662303,9.150271391564297,-49.58173920650841,0.37409130848280636,7,0.5200004577636719,0.22625064849853516,0.41125059127807617,-0.20749950408935547,-0.8874988555908203,0,-0.06696889084609003,3.638227416606015,19.417499542236328,-1.1635285311222254,19.4424991607666,-1.5413681342320709,19.6299991607666,-0.06696889084609003 6542,2011-07-19,19.4325008392334,19.59499931335449,19.412500381469727,19.450000762939453,3473200.0,0.006865368259622473,-5.347696288187755,0.5,33.67092592825087,53.809237877360935,0.39995950854498474,0.35984680821285053,0.4480289129549533,-0.8288051839872139,10.019915162667752,0.29500007629394176,0.41591132346178483,-0.3512488365173354,-1.0346775786150637,0.3321799055803929,-0.6929632075661978,-0.00953446546847303,0.5407885770025231,26.470712898392097,-26.39474048788318,0.34171437104886404,7,0.3774986267089844,0.0937490463256836,0.3593740463256836,-0.34000110626220703,-0.9525012969970703,1,-0.06098038451636367,-1.600006103515625,19.299999237060547,3.638227416606015,19.417499542236328,-1.1635285311222254,19.4424991607666,-0.06098038451636367 6543,2011-07-20,19.3075008392334,19.482500076293945,19.247499465942386,19.38500022888184,3323200.0,-0.00643252255765403,-1.3797272762390886,4.42855585831083,35.800855354695,49.24604576452562,0.41846946584178113,0.49008736732921676,0.5739632417315512,-0.6887559957876945,10.494335974809108,0.23500061035155895,0.3100828990882185,-0.46362390518188334,-1.1732815745164409,0.2460337641526742,-0.8184527398491639,-0.1087950705146028,0.5765937921225728,13.656590507303454,-35.97498879292977,0.3548288346672788,7,0.4524993896484375,0.2187490463256836,0.5237493515014648,-0.21500110626220703,-1.3675003051757848,2,-0.07030946612911526,-5.347696288187755,19.4325008392334,-1.600006103515625,19.299999237060547,3.638227416606015,19.417499542236328,-0.07030946612911526 6544,2011-07-21,19.45499992370605,19.795000076293945,19.40999984741211,19.40999984741211,3093200.0,0.00763947057160963,-16.11109227313186,-0.5806507186453301,34.11597959871854,45.32065723084686,0.1517128276725579,0.35217806420021347,0.4196215129355245,-0.8216723819699183,11.172498145733453,0.4874992370605469,0.20669417511345856,-0.3107498168945355,-1.0286413702471506,0.4071417364580796,-0.6696955935708431,0.048195959781772046,0.3506032969555619,39.82303872420377,-4.646645888229344,0.358945776676307,7,0.18499946594238637,0.0712499618530309,0.26437520980835316,-0.36250019073485973,-1.0424995422363246,3,-0.08969420951305684,-1.3797272762390886,19.3075008392334,-5.347696288187755,19.4325008392334,-1.600006103515625,19.299999237060547,-0.08969420951305684 6545,2011-07-22,19.540000915527344,19.59000015258789,19.2549991607666,19.405000686645508,2918800.0,0.0043691077951493185,1.8510880063632749,3.0000000000002367,25.816540953709975,41.39034231583744,-0.00953964896273618,0.2623148258138528,0.3179860037362232,-0.8893327101138837,11.435030027751056,0.33500099182128906,0.08279324883807604,-0.21412391662597585,-0.9390505626039989,0.5108027293520472,-0.5765872396149874,0.14833940636303566,0.25499916076660156,53.424862740725985,15.091559090280192,0.36246332298901157,7,0.07249927520751953,-0.013751029968261719,0.04874897003173828,-0.44750118255615234,-0.6625003814697301,4,-0.10401745780308569,-16.11109227313186,19.45499992370605,-1.3797272762390886,19.3075008392334,-5.347696288187755,19.4325008392334,-0.10401745780308569 6546,2011-07-25,19.170000076293945,19.46999931335449,19.059999465942386,19.387500762939453,5876400.0,-0.01893555895073573,1.1438024523908095,-1.6111134658585173,21.17350538387815,37.88904328101101,0.3025256071969622,0.6473933851590417,0.6557490177067962,-0.5060424141243303,11.756708199178934,0.4800014495849574,-0.07525605591638751,-0.57262477874756,-1.3278682910624546,0.1826187335673346,-0.9502465349050091,-0.19500302259011093,0.625,14.966057007618597,-16.817463324975442,0.37762175615744753,7,0.3575000762939453,0.3737497329711914,0.2968745231628418,-0.0775003433227539,-0.059999465942386365,0,-0.07550861883781879,1.8510880063632749,19.540000915527344,-16.11109227313186,19.45499992370605,-1.3797272762390886,19.3075008392334,-0.07550861883781879 6547,2011-07-26,19.397499084472656,19.49250030517578,19.07250022888184,19.290000915527344,5129600.0,0.011867449518690565,1.8235241319177071,-0.49424289460068577,29.814372110766143,35.51094029343401,0.029972405053083406,0.4303412010750307,0.39637919703623936,-0.7203110513427049,12.2153707691931,0.42000007629394176,-0.19608923009398893,-0.3377507209777839,-1.103921519711271,0.42842007775570323,-0.7208361203445257,0.04533467838895788,0.2946009063720716,45.91827731528551,18.82622007016503,0.3830853993667435,7,0.031250953674316406,0.14625072479248047,0.054375648498535156,-0.30499935150146484,-0.2599983215332031,1,-0.05077967518974669,1.1438024523908095,19.170000076293945,1.8510880063632749,19.540000915527344,-16.11109227313186,19.45499992370605,-0.05077967518974669 6548,2011-07-27,18.834999084472656,19.36000061035156,18.795000076293945,19.354999542236328,4992000.0,-0.028998583660213795,1.1320670519732117,-4.837295954577715,22.211822480459972,33.09003198841036,0.5228226868229839,0.9433494529105708,0.9269072987922229,-0.14572137951191522,11.779541660809631,0.6024990081787109,-0.2858856322272487,-0.8381257057189941,-1.6847238858394888,0.008472474401500563,-1.2614247957792415,-0.4148266156587468,0.7686068328857445,3.9999008178710938,-15.88315443978967,0.42329909006024646,7,0.46000099182128906,0.777501106262207,0.5531253814697266,0.25750064849853516,-0.1424999237060547,2,-0.0188478661795628,1.8235241319177071,19.397499084472656,1.1438024523908095,19.170000076293945,1.8510880063632749,19.540000915527344,-0.0188478661795628 6549,2011-07-28,19.03499984741211,19.299999237060547,18.917499542236328,18.917499542236328,4110000.0,0.010618570356307089,-5.510616193753652,-0.2259619264204233,30.83659016996903,30.920297270360155,0.28936961517280935,0.7171082675346412,0.7027246948917067,-0.3273969011732518,11.295134871739647,0.4650001525878906,-0.3388279880637626,-0.5981249809265137,-1.4870581664749807,0.29080820462195334,-1.0425915737007472,-0.15365838815228017,0.4575004577636719,30.18864755799419,11.543704674279187,0.44446659277423317,7,0.26000022888183594,0.5775003433227539,0.33749961853027344,0.05749988555908203,-0.6350002288818359,3,-0.05752557510544798,1.1320670519732117,18.834999084472656,1.8235241319177071,19.397499084472656,1.1438024523908095,19.170000076293945,-0.05752557510544798 6550,2011-07-29,18.9424991607666,19.155000686645508,18.75,18.84499931335449,5384800.0,-0.00485950551021852,-1.8174110341533318,0.8297837802740384,33.22851597331797,29.629900883751738,0.3435317522991923,0.763082326076244,0.7625389393839939,-0.21955741291865039,10.922165110636616,0.4050006866455078,-0.3885774422429691,-0.6362505912780776,-1.555492942590167,0.2829917600340117,-1.0958717669341205,-0.1766294156220347,0.43840110778808494,25.925802242064922,6.122807303943354,0.459621175656044,7,0.3300008773803711,0.6475009918212891,0.4500007629394531,0.15000057220458984,-0.45999908447265625,4,-0.027979348173582053,-5.510616193753652,19.03499984741211,1.1320670519732117,18.834999084472656,1.8235241319177071,19.397499084472656,-0.027979348173582053 6551,2011-08-01,19.07749938964844,19.24250030517578,18.752500534057614,19.024999618530273,6909600.0,0.0071268435984122025,1.562079574750319,0.5384600336476556,37.36153976767661,30.039969088132377,0.1940580767973863,0.5590858955588871,0.6044513126279512,-0.33811842276105253,9.987286598475297,0.4899997711181676,-0.39986693479809077,-0.43925037384032706,-1.3149338233048837,0.4364330756242296,-0.8770920985726036,-0.001408649108050497,0.22249984741210582,44.107643776780414,21.776781652634114,0.4378417247322779,8,0.1950006484985316,0.5125007629394496,0.34625053405761363,0.015000343322750354,-0.17749977111816762,0,-0.010483494272805371,-1.8174110341533318,18.9424991607666,-5.510616193753652,19.03499984741211,1.1320670519732117,18.834999084472656,-0.010483494272805371 6552,2011-08-02,18.51499938964844,19.06999969482422,18.51000022888184,18.912500381469727,4699600.0,-0.02948499635676649,-1.7484682677501042,-7.571480472297331,31.22897985212613,29.53198292118028,0.6847304674115655,1.034016089704707,1.1367709914583202,0.2406307984599998,9.020269832407132,0.5674991607666016,-0.44768108451483,-0.912500381469723,-1.8154913172859715,-0.009509445653474558,-1.3639958493778472,-0.4610049135615988,0.7275009155273402,0.5881362968281978,-22.699634365738724,0.4514954679081238,8,0.6375007629394496,0.9550008773803675,0.9156255722045863,0.5775003433227504,0.22249984741210582,1,0.03213617284998538,1.562079574750319,19.07749938964844,-1.8174110341533318,18.9424991607666,-5.510616193753652,19.03499984741211,0.03213617284998538 6553,2011-08-03,19.052499771118164,19.09499931335449,18.4424991607666,18.530000686645508,7711200.0,0.029030537358280206,1.1481551252103719,-1.3144598258199296,44.12652142490282,30.644265346311865,0.11985864380991273,0.4224848379346149,0.5778570297568422,-0.2818804929382388,8.262409857611102,0.6525001525878871,-0.4606079500396021,-0.31424999237060547,-1.1394234629244444,0.5109234781832335,-0.7268367276475232,0.09833674290631222,0.1900005340576172,71.1370910878448,44.03455647282463,0.4125867352769191,8,-0.03625011444091797,0.38374996185302734,0.3781251907348633,0.039999961853027344,-0.5300006866455078,2,0.0044614088881997915,-1.7484682677501042,18.51499938964844,1.562079574750319,19.07749938964844,-1.8174110341533318,18.9424991607666,0.0044614088881997915 6554,2011-08-04,18.61750030517578,19.315000534057614,18.582500457763672,18.96500015258789,10722400.0,-0.022831621633283117,-2.5089862488007504,-0.6650726436445937,39.276159288523814,32.13977849462451,0.47334247516313965,0.7626984742686673,0.9923942908463061,0.17068054218166395,7.542207221191988,0.7325000762939418,-0.4716767264035795,-0.6642495155334487,-1.424758901241205,0.0962598701743076,-1.0445042083873268,-0.28399482267957055,-0.1750011444091797,20.057406184827887,-7.267874100227271,0.38025469285387853,8,0.34999942779541016,0.8187494277954102,0.8806247711181641,0.47499942779541016,0.32999992370605824,3,0.0040284063038242834,1.1481551252103719,19.052499771118164,-1.7484682677501042,18.51499938964844,1.562079574750319,19.07749938964844,0.0040284063038242834 6555,2011-08-05,18.38999938964844,19.07749938964844,18.037500381469727,18.850000381469727,8646000.0,-0.01221973475483673,1.2732243398794623,1.3237444426148424,38.151055895191334,34.02617299588153,0.5817364203367035,0.9083965122762514,1.1837947036272105,0.4170733276957215,7.898923212892594,1.0399990081787145,-0.4897350113170731,-0.8102503776550272,-1.5868338061068705,-0.033666949203183805,-1.1985420918809488,-0.4219586634291055,0.9250011444091726,27.59287405677738,-1.9475066461599617,0.38829171422592107,8,0.37500095367431285,0.8437509536743129,1.1200003623962367,0.7025003433227504,0.8550014495849574,4,0.0005437862541453065,-2.5089862488007504,18.61750030517578,1.1481551252103719,19.052499771118164,-1.7484682677501042,18.51499938964844,0.0005437862541453065 6556,2011-08-08,17.434999465942386,18.950000762939453,17.254999160766598,18.100000381469727,8717600.0,-0.05193039452973636,-2.307315275885923,1.445651047173609,28.579084260382743,33.88891879028338,1.4133764069174113,1.772539591522765,2.0823902104775307,1.3883579498616356,9.149952572430983,1.6950016021728551,-0.545226414247626,-1.649875259399412,-2.718123567402859,-0.5816269513959647,-2.1839994134011356,-1.1157511053976883,1.8800010681152273,8.737873066959349,-20.315429880573987,0.5341241540017244,8,0.8725004196166921,1.407500267028805,2.0756254196166957,1.657500267028805,1.8050003051757777,0,0.06008033509824595,1.2732243398794623,18.38999938964844,-2.5089862488007504,18.61750030517578,1.1481551252103719,19.052499771118164,0.06008033509824595 6557,2011-08-09,17.747499465942386,17.862499237060547,16.8125,17.649999618530273,12094800.0,0.01792371721091479,5.412221031542654,-0.14661611004670025,33.91751920522199,35.18955175970138,0.9411859888365726,1.376440111685806,1.7199838741736677,1.0915304782931763,10.651386372808329,1.0499992370605469,-0.5960988970574945,-1.2395002365112262,-2.421194875718502,-0.05780559730395041,-1.8303475561148623,-0.6486529169075901,1.4851010131835878,37.362608048133204,6.098928248048779,0.5908473196036373,8,0.31625080108642223,0.8737506866455043,1.8637504577636683,1.422500610351559,1.997501373291012,1,0.06493873431575792,-2.307315275885923,17.434999465942386,1.2732243398794623,18.38999938964844,-2.5089862488007504,18.61750030517578,0.06493873431575792 6558,2011-08-10,17.122499465942386,17.700000762939453,17.084999084472653,17.325000762939453,8713200.0,-0.035216228697421914,-3.432411626835936,-2.076939629875861,28.108877946229867,34.88647262373036,1.4502289083233428,1.9014404208320848,2.2847711526514125,1.7295261485279383,12.004066139079848,0.6625003814697337,-0.6209496017589338,-1.739125251770016,-3.1444868376939716,-0.3337636658460603,-2.441806044731994,-1.0364444588080381,1.9648949844360288,12.387588403018077,-17.05836346923354,0.7026807929619774,8,0.9412508010864222,1.4887504577636683,2.618125438690182,2.162500381469723,3.0450000762939418,2,0.09432032831015613,5.412221031542654,17.747499465942386,-2.307315275885923,17.434999465942386,1.2732243398794623,18.38999938964844,0.09432032831015613 6559,2011-08-11,17.767499923706055,17.989999771118164,17.274999618530273,17.40250015258789,6580400.0,0.037669760717272016,-1.306448983107682,-1.8024564609255371,34.94691984798234,35.07740638758196,0.677804102906638,1.1852895354996527,1.5958052174808728,1.105355802587507,13.739814850144027,0.8675003051757777,-0.6719720003879139,-1.010374832153321,-2.468626017159316,0.44787635285267413,-1.7395004246563168,-0.2812492396503252,1.1834008596496552,42.16336340180135,15.099942171183798,0.7291255925029972,8,0.2962503433227539,0.8337497711181641,1.9731249809265137,1.603750228881836,2.5424995422363317,3,0.04249326939685272,-3.432411626835936,17.122499465942386,5.412221031542654,17.747499465942386,-2.307315275885923,17.434999465942386,0.04249326939685272 6560,2011-08-12,17.920000076293945,18.165000915527344,17.360000610351562,17.872499465942386,5931200.0,0.008583095722117795,1.9953372178023179,0.13013874010398002,38.97707616676209,35.25691043192479,0.40790497491583366,0.9642877375175871,1.4052020795863314,0.9772589331956141,15.018410520076209,0.8050003051757812,-0.645299934885454,-0.7829997062683098,-2.2566676920979383,0.6906682795613186,-1.519833699183124,-0.04616571335349562,0.9025966600604214,51.8128505727844,22.260033169257333,0.7368339929148141,8,0.14375019073486328,0.6312503814697266,1.820624828338623,1.4512500762939453,2.364999771118164,4,0.05733817791369078,-1.306448983107682,17.767499923706055,-3.432411626835936,17.122499465942386,5.412221031542654,17.747499465942386,0.05733817791369078 6561,2011-08-15,18.00749969482422,18.05500030517578,17.59749984741211,17.962499618530273,4587600.0,0.0048827911918385425,5.535660277107941,0.9473578541600451,37.43219947891121,35.94615705712313,0.1706052296153473,0.8168740331045541,1.2878094962009357,0.9112067875291601,16.36610308878403,0.4575004577636719,-0.6666223024719322,-0.6308751106262207,-2.107667267132971,0.8459170458805296,-1.369271188879594,0.10752096762715269,0.6944912373488847,88.3548159638979,58.357554722721574,0.7383960782533752,8,0.056250572204589844,0.4237499237060547,1.6812500953674316,1.3950004577636719,1.9250011444091797,0,0.06872143081389948,1.9953372178023179,17.920000076293945,-1.306448983107682,17.767499923706055,-3.432411626835936,17.122499465942386,0.06872143081389948 6562,2011-08-16,18.247499465942386,18.350000381469727,17.6200008392334,17.862499237060547,9745200.0,0.013327767607134833,1.4745660797010323,8.55554613656601,44.35910368023808,35.97199952993816,-0.12441318986413563,0.5096764154216267,1.0295994395413146,0.6910344468905834,17.72948309431995,0.7299995422363281,-0.6924792278034353,-0.331625270843503,-1.768821558941891,1.105571017254885,-1.0502234148926952,0.3869728732056892,0.3411220103003316,91.89716913566316,56.19023948097245,0.718598144049194,8,-0.18374919891357777,0.15625095367431285,1.5225005149841273,1.1637506484985316,1.3474998474121023,1,0.05439103078359886,5.535660277107941,18.00749969482422,1.9953372178023179,17.920000076293945,-1.306448983107682,17.767499923706055,0.05439103078359886 6563,2011-08-17,17.950000762939453,18.362499237060547,17.6924991607666,18.229999542236328,9637200.0,-0.01630353263241313,1.4587241369655906,-0.7272691242550131,39.773807520669834,36.027293777954384,0.00027892206523105756,0.738103042377702,1.3027181827838668,1.0048360383283352,18.984050772568015,0.6700000762939453,-0.7535767449722819,-0.5612489700317376,-1.9817312798927098,0.8592333398292347,-1.2714901249622237,0.14899218489874855,0.5320534247287014,62.06909252266457,24.603978256830857,0.7102411549304861,8,-0.005001068115234375,0.4537496566772461,1.8331241607666016,1.4962491989135742,1.9324989318847656,2,0.10000000000000009,1.4745660797010323,18.247499465942386,5.535660277107941,18.00749969482422,1.9953372178023179,17.920000076293945,0.10000000000000009 6564,2011-08-18,17.709999084472656,18.100000381469727,16.75,16.887500762939453,16790800.0,-0.013370566477206913,-1.460137711459387,-2.937506811989101,38.697847014059974,36.088048346717564,0.10953248880924349,0.8861015303170596,1.519884074928143,1.2604693955450728,20.54879961514688,1.3500003814697266,-0.754563317731904,-0.7140006065368638,-2.1044563627734085,0.6764551496996809,-1.4092284846551344,-0.018772728418593232,0.6718818519354102,59.53485511240647,19.7587136974467,0.6952278781182716,8,0.1400012969970703,0.563751220703125,2.053750991821289,1.736250877380371,2.5275001525878906,3,0.13876344352373793,1.4587241369655906,17.950000762939453,1.4745660797010323,18.247499465942386,5.535660277107941,18.00749969482422,0.13876344352373793 6565,2011-08-19,17.507499694824222,17.774999618530273,17.309999465942386,17.510000228881836,9821600.0,-0.011434184083384702,-1.3396175715554088,-0.00304016919202028,35.77898945084256,36.888037812324214,0.19409594188783785,0.9787022469989601,1.696240244068644,1.4772223590786133,22.64760543923407,0.4650001525878871,-0.853676696614265,-0.8148749351501436,-2.1581979708789447,0.5284481005786574,-1.4865364530145442,-0.1432134172857431,0.8549995422363246,46.976747487030245,7.4284289522139915,0.6716615178644013,8,0.048749923706051135,0.7650003433227504,2.2050004005432093,1.938750267028805,2.6324996948242188,4,0.16007424360810774,-1.460137711459387,17.709999084472656,1.4587241369655906,17.950000762939453,1.4745660797010323,18.247499465942386,0.16007424360810774 6566,2011-08-22,17.72249984741211,17.94499969482422,17.607500076293945,17.897499084472656,8699600.0,0.012280460164820095,1.4999929357577813,69.98474446996975,42.339299674026826,37.82379119774697,0.02700650416610273,0.6848093225363172,1.4687423967594881,1.2717632713582603,24.384863931785286,0.43749999999999645,-0.8996107582988344,-0.5274997711181655,-1.834007587993554,0.779008045757223,-1.1807536795558597,0.12575413731952878,0.5109994506835953,60.31009659172902,15.179508292322367,0.6532539084376947,8,-0.16625022888183594,0.5500001907348633,1.955625057220459,1.723750114440918,2.125,0,0.14459021142969197,-1.3396175715554088,17.507499694824222,-1.460137711459387,17.709999084472656,1.4587241369655906,17.950000762939453,0.14459021142969197 6567,2011-08-23,18.412500381469727,18.625,17.704999923706055,17.75749969482422,5950800.0,0.0389335895047771,-1.4210521032276846,-3.742877384196185,43.990616920633535,39.58842886156961,-0.6244065755592985,-0.08724138470609688,0.7722313250696153,0.5977681242057926,25.732414482221188,0.9200000762939453,-0.9104155880096201,0.2117506980895989,-0.9820237723911767,1.4055251685703745,-0.3851365371507889,0.8086379333299867,-1.6625003814697266,88.66668701171875,44.89142312844041,0.5968872352403879,8,-0.7250003814697266,-0.1400003433227539,1.2606244087219238,1.0862493515014648,1.1849994659423828,1,0.08255263686475711,1.4999929357577813,17.72249984741211,-1.3396175715554088,17.507499694824222,-1.460137711459387,17.709999084472656,0.08255263686475711 6568,2011-08-24,18.479999542236328,18.61750030517578,18.122499465942386,18.424999237060547,4868800.0,0.0036659421245435198,1.999988440375435,0.08396984353933648,48.613204737842025,41.106904960442904,-0.5353966300031239,-0.19257319169464182,0.6962927084054513,0.5451128748144818,26.440126950847166,0.4950008392333949,-0.7776921889664408,0.29699983596801616,-0.8672591339036018,1.461258805839634,-0.2851296489677928,0.8791293209038251,-1.6924995422363267,92.26664225260417,43.612033142591514,0.5821294849358081,8,-0.7924995422363281,-0.20749950408935547,1.1881251335144043,1.2200002670288086,1.1925010681152308,2,0.060335486944672834,-1.4210521032276846,18.412500381469727,1.4999929357577813,17.72249984741211,-1.3396175715554088,17.507499694824222,0.060335486944672834 6569,2011-08-25,17.940000534057614,18.68000030517578,17.920000076293945,18.53249931335449,4205600.0,-0.029220726274615916,-1.4031639385788481,-10.77264530448051,45.73055996803464,41.85729204947319,0.03536372714692604,0.2752998087430747,1.2309136109176215,1.0978446228518912,27.299545703467743,0.7600002288818359,-0.7018398720595442,-0.18824920654297372,-1.2848288832290713,0.9083304701431238,-0.7365390448860225,0.36004063180007506,-1.1157505340576108,45.98545125474187,-5.113011508059614,0.5482898383430485,8,-0.225000381469723,0.332499504089359,1.7031245231628453,1.759999275207523,1.1625003814697301,3,0.10827754196990846,1.999988440375435,18.479999542236328,-1.4210521032276846,18.412500381469727,1.4999929357577813,17.72249984741211,0.10827754196990846 6570,2011-08-26,18.412500381469727,18.48500061035156,17.604999542236328,17.8125,4525200.0,0.02633778335263215,1.3624163135728955,-1.0126609580221477,60.20889010003071,44.38803545181979,-0.4022265364998425,-0.25185480434642926,0.7624450025967704,0.6366033107420179,27.961253039149593,0.8800010681152308,-0.5109114889876274,0.3107505798339858,-0.7270167161651777,1.3485178758331493,-0.20813306816559418,0.8296342278335658,-1.514020369262692,75.11630382711449,17.888706193116676,0.5188836479995811,8,-0.6975002288818359,-0.24250030517578125,1.1706242561340332,1.2874994277954102,0.8724994659423828,4,0.0991173831788481,-1.4031639385788481,17.940000534057614,1.999988440375435,18.479999542236328,-1.4210521032276846,18.412500381469727,0.0991173831788481 6571,2011-08-29,18.877500534057614,18.8799991607666,18.290000915527344,18.524999618530273,4224000.0,0.025254590248691144,2.300706389517265,0.5875011523557271,61.437260953937056,46.285608482230785,-0.8167264113789798,-0.7721975877262786,0.3062371617182009,0.18815483409389344,28.656969164055035,0.5899982452392578,-0.38016019460892636,0.7857506752014132,-0.2156448275372682,1.7871461779400946,0.2850529238320725,1.2864484265707539,-1.9077597101318275,99.80402921909356,38.408656195249726,0.5006977513693399,8,-1.0625009536743129,-0.756250381469723,0.691874504089359,0.8224992752075231,0.6824989318847727,0,0.06687849661628165,1.3624163135728955,18.412500381469727,-1.4031639385788481,17.940000534057614,1.999988440375435,18.479999542236328,0.06687849661628165 6572,2011-08-30,19.11000061035156,19.207500457763672,18.790000915527344,18.790000915527344,5450400.0,0.012316253196469784,-1.6093746274706149,0.9077981949224067,71.85268511562995,49.849928215004134,-1.021428532682343,-1.009598768212765,0.07791702763928399,-0.022680939222230023,28.592800468944713,0.4174995422363281,-0.27932098726346055,0.988500690460203,-0.09760869932693694,2.074610080247343,0.445445995566633,1.531555385353773,-2.025644286215325,93.91576962812354,25.23393811346257,0.5430546948935706,8,-1.131250381469723,-0.9887504577636683,0.4256243705749547,0.5899991989135778,1.0799999237060547,1,0.03859231886476544,2.300706389517265,18.877500534057614,1.3624163135728955,18.412500381469727,-1.4031639385788481,17.940000534057614,0.03859231886476544 6573,2011-08-31,19.137500762939453,19.420000076293945,18.962499618530273,19.13249969482422,6083200.0,0.001439045092075819,-1.6521671826625386,0.015628352764466235,67.43004322839997,53.042394461041916,-0.9641589951921077,-1.0860886807405343,0.037835881946520544,-0.02693938816775443,28.238885236296497,0.4575004577636719,-0.16808240180464296,1.0117507934570327,-0.09024694872544714,2.1137485356395125,0.460751922365791,1.5627496645482744,-1.8832929081130239,84.43530411955658,11.886872161584932,0.5509988710912403,8,-0.7725009918212891,-1.0525007247924805,0.34874916076660156,0.5624990463256836,1.3599987030029332,2,0.024036528602703555,-1.6093746274706149,19.11000061035156,2.300706389517265,18.877500534057614,1.3624163135728955,18.412500381469727,0.024036528602703555 6574,2011-09-01,18.6924991607666,19.3125,18.68000030517578,19.190000534057614,5667600.0,-0.023252858755445027,-1.4210557056289699,-99.47902364607098,59.14741400104615,55.6388860777312,-0.4080435293215565,-0.6695061934695374,0.46474552867420016,0.43635754164724005,28.785956876501494,0.6324996948242188,-0.13019671558553725,0.5629992485046387,-0.5465288991596928,1.6725273961689702,0.008235174672474699,1.1177633223368026,-1.2217120837934203,59.91731672381705,-14.623898711044632,0.5547640738321654,9,-0.17999935150146484,-0.6074991226196289,0.7612509727478027,0.9837503433227539,2.375,3,0.05242752406493967,-1.6521671826625386,19.137500762939453,-1.6093746274706149,19.11000061035156,2.300706389517265,18.877500534057614,0.05242752406493967 6575,2011-09-02,18.399999618530273,18.6299991607666,18.34000015258789,18.44499969482422,4601200.0,-0.015647963374006757,-2.5151606228397703,0.09045216497849272,54.432523365291196,56.98257759898281,0.027234969383890473,-0.3965503904723917,0.7286112943838177,0.7457570274792502,28.399329329352042,0.35249900817871094,-0.04226156184305552,0.26999969482421804,-0.8400316454470556,1.3800310350954916,-0.285015975311417,0.8250153649598531,-0.7342912416250158,9.734405725425988,-60.45455998431923,0.5550156701356361,9,0.11250019073486328,-0.3149995803833008,1.0537505149841309,1.244999885559082,2.8374996185302734,4,0.038179419106595835,-1.4210557056289699,18.6924991607666,-1.6521671826625386,19.137500762939453,-1.6093746274706149,19.11000061035156,0.038179419106595835 6576,2011-09-06,18.482500076293945,18.51000022888184,17.887500762939453,18.0049991607666,3807200.0,0.0044837206235910365,1.3380208034844225,-10.611113465858518,52.75176329225308,57.956038306940535,0.07138464289273827,-0.4179811239734619,0.6298539645696444,0.679769947819338,27.04132375431699,0.6224994659423864,0.08237660296163085,0.3001251220703125,-0.7699632493590336,1.3702134934996586,-0.23491906364435877,0.8351693077849838,-0.6413625294498182,38.82542120375222,-27.43543911825062,0.5350441857146728,9,0.029999732971191406,-0.39750003814697266,0.9487500190734863,1.1475000381469727,2.385000228881836,1,0.043419438268931465,-2.5151606228397703,18.399999618530273,-1.4210557056289699,18.6924991607666,-1.6521671826625386,19.137500762939453,0.043419438268931465 6577,2011-09-07,18.899999618530273,18.917499542236328,18.559999465942386,18.649999618530273,3517600.0,0.022588910618851932,1.5087738084083755,0.5235592055858246,60.82002932710585,59.31235215019207,-0.30138472647761105,-0.7849563187972812,0.19593923663856216,0.28429318827553374,24.83870882549133,0.4349994659423828,0.26517045790656724,0.6599996566772468,-0.435313705944278,1.7553130192987716,0.11234297536648441,1.2076563379880092,-1.0124988555908203,66.0684704239481,-0.6927696327831683,0.5476566813107622,9,-0.3874998092651367,-0.8149995803833008,0.5312504768371582,0.7300004959106445,1.9375,2,0.034920627552025074,1.3380208034844225,18.482500076293945,-2.5151606228397703,18.399999618530273,-1.4210557056289699,18.6924991607666,0.034920627552025074 6578,2011-09-08,18.737499237060547,19.020000457763672,18.647499084472656,18.850000381469727,2760400.0,-0.008597903955003483,-1.5470053144664342,-0.45000457763671875,61.913045247395836,61.11040607012109,-0.11009438331403487,-0.5220250788388903,0.3226310473648155,0.4662587818380288,22.452800203918365,0.3725013732910156,0.3927762385775324,0.41674928665161204,-0.5637893331667705,1.3972879064699946,-0.07352002325757923,0.9070185965608033,-0.8499984741210938,59.64904766366399,-7.694724079198778,0.4902693099091919,9,-0.22499942779541016,-0.6524991989135742,0.5737509727478027,0.8362512588500977,2.512500762939453,3,0.07751841793936887,1.5087738084083755,18.899999618530273,1.3380208034844225,18.482500076293945,-2.5151606228397703,18.399999618530273,0.07751841793936887 6579,2011-09-09,18.522499084472656,18.837499618530273,18.375,18.549999237060547,4266000.0,-0.011474324821459936,-1.8682296163991436,0.24444331417527085,61.7340949202353,61.27987327236604,0.21928245579308125,-0.2609407052462487,0.5064037191988433,0.7015476906453273,20.943216129057095,0.46249961853027344,0.46159618907834954,0.16399917602539205,-0.7844657180838261,1.1124640701346102,-0.3102332710292188,0.6382316230800029,-0.4817483901977546,56.070507076981116,-13.277445374960692,0.47423244705460926,9,0.13125133514404297,-0.4374990463256836,0.7037506103515625,1.017500877380371,2.367500305175785,4,0.10662710104412243,-1.5470053144664342,18.737499237060547,1.5087738084083755,18.899999618530273,1.3380208034844225,18.482500076293945,0.10662710104412243 6580,2011-09-12,18.94750022888184,18.967500686645508,18.25,18.2549991607666,5019600.0,0.022945129729576186,-1.0427083559590782,-25.181717297822296,63.50606292691893,61.50974015825291,-0.13616762438878283,-0.6377131095082511,0.04818335519479078,0.3001912353487981,19.755975612264816,0.7175006866455078,0.5082677567499054,0.5376253128051793,-0.42207675822835355,1.4973273838387122,0.05777427728841289,1.0174763483219458,-0.7688245964050324,93.59821206017318,22.15250398407528,0.47985103551676644,9,-0.29374980926514027,-0.8625001907348668,0.2543745040893519,0.5924997329711879,2.264999389648434,0,0.11188805416417047,-1.8682296163991436,18.522499084472656,-1.5470053144664342,18.737499237060547,1.5087738084083755,18.899999618530273,0.11188805416417047 6581,2011-09-13,19.2450008392334,19.372499465942386,18.86750030517578,18.9375,4161200.0,0.01570131187532997,-1.256978335087967,0.4440438482937152,60.048281107840985,60.198139712943025,-0.42024993065000515,-0.8830227161632109,-0.2890327531380308,0.02076083586469224,18.253504087200678,0.5049991607666051,0.6294512180022522,0.77325086593628,-0.23553603912642274,1.7820377709989828,0.26885741340492686,1.2776443184676332,-0.9950008392333984,88.64154232786673,18.5738451975876,0.5043934525313519,9,-0.5912504196166992,-1.1600008010864258,-0.24562549591064453,0.0924997329711914,2.089998245239258,1,0.10353329752863316,-1.0427083559590782,18.94750022888184,-1.8682296163991436,18.522499084472656,-1.5470053144664342,18.737499237060547,0.10353329752863316 6582,2011-09-14,19.239999771118164,19.47249984741211,18.90749931335449,19.292499542236328,5747600.0,-0.0002598632318601135,1.7393939954408801,-0.1707304970257848,59.31371976118894,59.296325994364025,-0.44127389393527494,-0.8430786500193719,-0.32405998222670007,0.04478483148412593,17.420683718700403,0.5650005340576207,0.6345198844570916,0.7186247825622551,-0.34012412790140445,1.7773736930259147,0.18925032733042713,1.2479992377940832,-0.9899997711181641,80.98158647740357,13.155068800763559,0.5293744552318296,9,-0.5599994659423828,-1.1287498474121094,-0.6649999618530273,-0.2937498092651367,2.022500991821289,2,0.08458942585335771,-1.256978335087967,19.2450008392334,-1.0427083559590782,18.94750022888184,-1.8682296163991436,18.522499084472656,0.08458942585335771 6583,2011-09-15,19.7450008392334,19.8174991607666,19.3174991607666,19.38999938964844,4607200.0,0.026247457074989544,1.0000076294236353,-6.761961852860968,72.31146746336672,60.75899860128853,-0.9510520243658185,-1.2719197512329643,-0.8629987774893735,-0.43886197328883725,16.768799853660465,0.5774993896484375,0.6099667834442748,1.133875846862793,-0.02090364142791401,2.2886553351535,0.5564861027174395,1.7112655910081465,-1.348300857543947,95.37490524092229,23.761770348853332,0.5773897441453542,9,-0.8925008773803711,-1.4612512588500977,-1.4025006294250488,-1.0200004577636719,2.0574989318847656,3,0.05533039923331251,1.7393939954408801,19.239999771118164,-1.256978335087967,19.2450008392334,-1.0427083559590782,18.94750022888184,0.05533039923331251 6584,2011-09-16,20.167499542236328,20.412500381469727,19.76000022888184,19.86000061035156,8634000.0,0.021397755636627824,-1.5714307190427015,0.8661906373742282,71.96492010390861,62.70704268335714,-1.2765629591307182,-1.581977616466645,-1.3168373296723743,-0.8374924860455266,15.026982052679486,0.6674995422363281,0.5246787797581938,1.4334995269775384,0.16505598602045168,2.701943067934625,0.799277756498995,2.0677212974560817,-1.571887675476077,88.6704834212845,16.777549234481114,0.6342217704785433,9,-1.0174989700317383,-1.5862493515014648,-1.8299994468688965,-1.4424991607666016,1.7924995422363281,4,0.053675491872287706,1.0000076294236353,19.7450008392334,1.7393939954408801,19.239999771118164,-1.256978335087967,19.2450008392334,0.053675491872287706 6585,2011-09-19,20.309999465942386,20.450000762939453,19.75,19.88249969482422,3644800.0,0.007065820103658638,-1.0216653032894574,1.390247987197455,69.5030252668208,64.56829401386466,-1.2512158525013248,-1.5850210265522229,-1.4800766610799734,-0.9568894932677097,13.208347932352302,0.7000007629394531,0.47798418825427547,1.435874462127689,0.11963749634005083,2.7521114279153274,0.77775597923387,2.0939929450215082,-1.4236854368286203,91.15315914695461,21.849326711000458,0.6581184828938185,9,-0.9599990844726598,-1.7099990844726598,-1.9774994850158727,-1.5849990844726598,1.6025009155273402,0,0.02855735790041014,-1.5714307190427015,20.167499542236328,1.0000076294236353,19.7450008392334,1.7393939954408801,19.239999771118164,0.02855735790041014 6586,2011-09-20,20.28499984741211,20.7450008392334,20.0,20.32749938964844,5058000.0,-0.0012309019787124509,-1.4326588317358295,-0.09941418711212395,66.9552365329781,65.24998370340602,-1.0545390456399453,-1.4316010534646466,-1.467588521638305,-0.9129290691104686,11.880641755397741,0.7450008392333984,0.504070913922483,1.2827498435974114,-0.060089710555566,2.625589397750389,0.6113300665209209,1.9541696206739019,-1.1172222062097212,74.96595320641912,8.41286401157926,0.6714197770764894,9,-0.7874994277954102,-1.5374994277954102,-1.9774994850158691,-1.5599994659423828,1.210000991821289,1,0.04572343002686741,-1.0216653032894574,20.309999465942386,-1.5714307190427015,20.167499542236328,1.0000076294236353,19.7450008392334,0.04572343002686741 6587,2011-09-21,19.9325008392334,20.46500015258789,19.92250061035156,20.274999618530273,4819200.0,-0.017377323679087064,-1.9931072221578738,8.058881608472534,60.48811984380888,65.09165865856303,-0.6036586423967414,-1.0112352746472126,-1.1307460870773305,-0.5420092593735255,12.002364861608955,0.5424995422363317,0.5750779895243774,0.8542508125305162,-0.5197428099246473,2.2282444349856796,0.16725400130293622,1.541247623758096,-0.44927855842480824,43.08237865802983,-20.332619829482603,0.686996811227581,9,-0.4350004196166992,-1.1850004196166992,-1.6850008964538574,-1.3112506866455078,2.164999008178711,2,0.07036238234987069,-1.4326588317358295,20.28499984741211,-1.0216653032894574,20.309999465942386,-1.5714307190427015,20.167499542236328,0.07036238234987069 6588,2011-09-22,19.59499931335449,19.8174991607666,19.292499542236328,19.5,6284800.0,-0.016932221832124617,-1.0588211094780224,-0.27737124654725864,62.25389653036312,65.14941439302169,-0.1472097182866392,-0.6175814898378427,-0.8107278679877119,-0.186704853292035,11.7273160020341,0.6400012969970703,0.6509928845340873,0.4609992980957003,-0.901219689841664,1.8232182860330646,-0.22011019587298009,1.1421087920643807,1.1500015258789098,20.826127435724462,-41.25372547983926,0.6811094939686813,9,-0.09749889373778942,-0.8474988937377894,-1.3612489700317347,-0.973749160766598,2.2975006103515625,3,0.08509831630606479,-1.9931072221578738,19.9325008392334,-1.4326588317358295,20.28499984741211,-1.0216653032894574,20.309999465942386,0.08509831630606479 6589,2011-09-23,19.88249969482422,19.92250061035156,19.424999237060547,19.489999771118164,4456800.0,0.014672130214048673,1.1058180981483816,4.131608006906815,70.15633760374999,65.88833380155846,-0.2475375317305648,-0.7927371188417567,-1.1066866344017505,-0.45435021396939845,11.166343577674306,0.4975013732910121,0.6654013987732483,0.6513747215270982,-0.6268019874844484,1.9295514305386448,0.012286367021324907,1.2904630760328715,0.8334511184692381,40.61959557679353,-26.92158225473969,0.6390883545057735,9,-0.0762491226196289,-1.1349992752075195,-1.7081246376037598,-1.2612495422363281,2.0500011444091797,4,0.09656733840130549,-1.0588211094780224,19.59499931335449,-1.9931072221578738,19.9325008392334,-1.4326588317358295,20.28499984741211,0.09656733840130549 6590,2011-09-26,20.237499237060547,20.24250030517578,19.76749992370605,19.95249938964844,4696000.0,0.01785487477355474,2.2203199151720723,0.7261144020643014,72.21516423226365,67.24020970427209,-0.44735099686300117,-1.058259558790457,-1.4653878937303162,-0.7876280309280972,10.261483089589543,0.4750003814697301,0.7024110055928645,0.9151243209838853,-0.37747456805269763,2.2077232100204682,0.26882487646559383,1.5614237655021768,0.4499825508117681,65.06016185857662,-5.860829215491137,0.6462994445182918,9,-0.41124916076660156,-1.2099990844726562,-2.175623893737793,-1.6474990844726562,1.5174999237060547,0,0.08511426373559683,1.1058180981483816,19.88249969482422,-1.0588211094780224,19.59499931335449,-1.9931072221578738,19.9325008392334,0.08511426373559683 6591,2011-09-27,20.13999938964844,20.64249992370605,20.03249931335449,20.524999618530273,5430000.0,-0.004817781400261012,-1.0333340750795281,-1.3508787193318297,67.07987265437032,68.10311558129223,-0.2341700166431373,-0.9078740606673072,-1.3690110759760081,-0.6891110308344075,10.341527059529525,0.6100006103515625,0.7637902900379032,0.7544995307922413,-0.5695499088711635,2.078548970455646,0.09247481096053889,1.4165242506239437,0.5195827533111554,62.7777487358525,-8.395308715618128,0.6620247198317026,9,-0.12124919891357777,-0.9649991989135778,-2.225624561309818,-1.5499992370605504,1.5174999237060476,1,0.08800898935142554,2.2203199151720723,20.237499237060547,1.1058180981483816,19.88249969482422,-1.0588211094780224,19.59499931335449,0.08800898935142554 6592,2011-09-28,19.84749984741211,20.315000534057614,19.82250022888184,20.239999771118164,4621200.0,-0.01452331435455112,-1.225994301650456,1.0194797152355048,64.76063802804607,67.26413453292328,0.1716126471196553,-0.5874066481086331,-1.0853281642687946,-0.3958478343289329,10.925172440117587,0.49250030517577414,0.7822519831900294,0.42512502670287944,-0.9076683801932433,1.7579184335990021,-0.2412716767451819,1.0915217301509408,0.7950000762939418,41.11112209994797,-30.2176010607865,0.6663967034480608,9,0.1712503433227539,-0.6724996566772461,-1.9331250190734863,-1.2574996948242188,2.4500007629394496,2,0.0830079861185189,-1.0333340750795281,20.13999938964844,2.2203199151720723,20.237499237060547,1.1058180981483816,19.88249969482422,0.0830079861185189 6593,2011-09-29,19.59749984741211,20.36750030517578,19.26749992370605,20.149999618530273,8096800.0,-0.01259604493875821,1.2278462920219875,1.407643002580388,64.16337550774645,66.39729624446082,0.44531938864538745,-0.3174537143559135,-0.8432018563251304,-0.1480869596588299,11.60021859638143,1.1000003814697301,0.8022216119483474,0.15212507247924734,-1.1758367492027872,1.480086894161282,-0.5118558383617717,0.8161059833202664,1.0450000762939418,23.99999445134969,-47.22396060535665,0.6639809108410174,9,0.4087505340576172,-0.4224996566772461,-1.617499828338623,-1.0074996948242188,2.7550010681152344,3,0.1275672927396465,-1.225994301650456,19.84749984741211,-1.0333340750795281,20.13999938964844,2.2203199151720723,20.237499237060547,0.1275672927396465 6594,2011-09-30,19.67250061035156,20.049999237060547,19.20249938964844,19.4424991607666,10657200.0,0.0038270577126373606,-1.3873201789144385,-0.4162923888990473,60.522497014405474,65.39945977197023,0.3271189763449236,-0.3323084180671785,-0.9301221982238701,-0.2296237642844261,11.79361951623349,0.8474998474121058,0.8338399192856976,0.17812576293944815,-1.1044117433891536,1.46066326926805,-0.4631429902248527,0.819394516103749,0.9149993133544925,32.63896155501805,-34.27780654114668,0.6412687531643004,9,0.301249504089359,-0.49750041961669567,-1.6925005912780726,-1.0825004577636683,2.732500076293949,4,0.11284784569717288,1.2278462920219875,19.59749984741211,-1.225994301650456,19.84749984741211,-1.0333340750795281,20.13999938964844,0.11284784569717288 6595,2011-10-03,19.102500915527344,19.8075008392334,19.09000015258789,19.684999465942386,6193600.0,-0.028974440317174777,-1.3621418816031146,-2.532586431373254,48.083390754735284,63.30258801883214,0.7910048519854023,0.3088545298657195,-0.3816515397779767,0.325189855388885,11.398542253746069,0.7175006866455078,0.7500976538960273,-0.4269989967346177,-1.618594061758543,0.7645960682893076,-1.0227965292465804,0.16879853577734494,1.40189897613525,0.8052022404131932,-60.746046041434944,0.5957975325119631,10,0.7637491226196289,0.07249927520751953,-1.108750820159912,-0.5125007629394531,3.4774990081787074,0,0.1481481370539135,-1.3873201789144385,19.67250061035156,1.2278462920219875,19.59749984741211,-1.225994301650456,19.84749984741211,0.1481481370539135 6596,2011-10-04,19.28499984741211,19.3125,18.6200008392334,18.95249938964844,6084800.0,0.009553666961817697,2.574182179738337,-0.5708176570169224,50.57766486574366,62.20142635460267,0.5048263903356407,0.19980350257510793,-0.5720746787384208,0.12298306570277617,10.554224797335502,0.6924991607666016,0.636461465940922,-0.2846250534057617,-1.3777510033177123,0.8085008965061888,-0.831188028361737,0.26193792155021356,1.1062480651245075,38.05431824953913,-20.17001846154472,0.5465629749559751,10,0.3462505340576172,0.031250953674316406,-1.3424997329711914,-0.6949996948242188,2.3700008392333984,1,0.12807878314222254,-1.3621418816031146,19.102500915527344,-1.3873201789144385,19.67250061035156,1.2278462920219875,19.59749984741211,0.12807878314222254 6597,2011-10-05,19.559999465942386,19.56999969482422,18.90999984741211,19.38249969482422,7730000.0,0.014259767731716,5.683535013085845,0.533833163154107,47.476104779876756,60.55944949343751,0.19157706880210412,-0.02446994272460401,-0.8593004598102709,-0.17112372458169034,10.286402546275278,0.6599998474121094,0.5308950505983674,-0.0426254272460902,-1.0895060333828823,1.004255178890702,-0.566065730314488,0.48081487582230764,0.654123739263909,53.7910680391579,0.25503903609429557,0.5234403030683962,10,0.0712509155273402,-0.24374866485596058,-1.5918745994567907,-0.9699993133544957,2.4575004577636648,2,0.10723414645609997,2.574182179738337,19.28499984741211,-1.3621418816031146,19.102500915527344,-1.3873201789144385,19.67250061035156,0.10723414645609997 6598,2011-10-06,20.190000534057614,20.51000022888184,19.57250022888184,19.649999618530273,9352000.0,0.032208644443583845,-1.6978429112465285,3.042262601949178,50.29052285247778,58.35213674329615,-0.38570857117341006,-0.5692600919805848,-1.476325269381146,-0.8132497570003601,10.477920722718299,0.9500007629394531,0.45151823891316667,0.514750576019285,-0.47964265429567376,1.5091438063342437,0.017553960861807383,1.0119471911767626,-1.5699996948242152,83.06879374793084,32.57348058774677,0.49719661515747915,10,-0.5587501525878871,-0.8737497329711879,-2.1400003433227504,-1.600000381469723,2.252498626708988,3,0.10438335911576124,5.683535013085845,19.559999465942386,2.574182179738337,19.28499984741211,-1.3621418816031146,19.102500915527344,0.10438335911576124 6599,2011-10-07,20.497499465942386,20.700000762939453,20.209999084472656,20.290000915527344,5723600.0,0.015230258729615587,-1.666659746622586,0.3842559233671095,52.321982301687626,56.141783195454366,-0.6669304373866325,-0.7601855818042118,-1.7734548447414333,-1.1281748901484683,10.358933746742785,0.5100002288818395,0.4265232267199295,0.7234994888305692,-0.17668918843994774,1.6236881661010862,0.273405150195309,1.1735938274658295,-1.839698638916019,90.26436036419373,43.05672324891801,0.4500943386352588,10,-0.8374986648559606,-1.1812486648559606,-2.272499561309818,-1.9074993133544957,1.75,4,0.09049891440012647,-1.6978429112465285,20.190000534057614,5.683535013085845,19.559999465942386,2.574182179738337,19.28499984741211,0.09049891440012647 6600,2011-10-10,21.0674991607666,21.06999969482422,20.587499618530273,20.75,4256800.0,0.027808255137232507,1.9922464115257004,1.5301271268234578,58.537911193486586,55.19267636646729,-1.236884842393117,-1.2260785029835262,-2.323265913280526,-1.7057945974912165,10.625969232061696,0.5725002288818324,0.4362409251660857,1.1874992370605462,0.20187286496694412,2.173125609154148,0.6946860510137434,1.680312423107349,-2.3280103363037092,99.89793733772932,53.87991285632401,0.4928131860468012,10,-1.222498893737793,-1.5887489318847656,-2.768749237060547,-2.477499008178711,1.397500991821289,0,0.06348648767812448,-1.666659746622586,20.497499465942386,-1.6978429112465285,20.190000534057614,5.683535013085845,19.559999465942386,0.06348648767812448 6601,2011-10-11,21.237499237060547,21.252500534057614,20.81999969482422,21.09000015258789,4112000.0,0.0080693049989784,3.8732028110293615,0.46456527354755767,64.82952853372129,55.200330867097875,-1.3799490906361065,-1.3061172140631712,-2.4750378285371255,-1.878192366561219,11.696854875747086,0.4325008392333949,0.3960053307875455,1.2578743934631333,0.14758662178552484,2.368162165140742,0.7027305076243309,1.8130182793019358,-2.3581797603759753,99.35960330417026,50.782093421082934,0.5551438858388039,10,-1.301248550415039,-1.6674985885620117,-2.938749313354492,-2.6474990844726562,0.7350006103515625,1,0.06321368969387753,1.9922464115257004,21.0674991607666,-1.666659746622586,20.497499465942386,-1.6978429112465285,20.190000534057614,0.06321368969387753 6602,2011-10-12,20.86750030517578,21.354999542236328,20.86000061035156,21.354999542236328,4782800.0,-0.01742196328083201,1.0307680269181256,-3.3051000879325505,64.35422274146325,55.221536115288636,-0.9499440902920995,-0.851600376151584,-2.0726004997183125,-1.5128069214411433,13.033961697727614,0.4949989318847692,0.30250161912905327,0.8065004348754883,-0.31405860170684363,1.9270594714578202,0.24622091658432055,1.366779953166656,-1.7983263439013655,72.65080365483445,19.713497082159222,0.5602795182911663,10,-0.880000114440918,-1.0650005340576172,-2.5687503814697266,-2.2775001525878906,0.8699989318847656,2,0.03773812722908665,3.8732028110293615,21.237499237060547,1.9922464115257004,21.0674991607666,-1.666659746622586,20.497499465942386,0.03773812722908665 6603,2011-10-13,20.837499618530273,21.052499771118164,20.649999618530273,20.815000534057614,3852400.0,-0.0014376751506776086,-1.283682877735212,-0.046152040377173846,61.437132149877975,55.323162241452245,-0.81081801810058,-0.7753062088170779,-2.027169112152791,-1.4860842165544028,13.758788837965765,0.4025001525878906,0.24493860958331481,0.7218748092651381,-0.4395914533296228,1.883341071859899,0.1411416779677559,1.3026079405625204,-1.539743099159665,54.80351818227249,0.2953765513086424,0.5807331312973808,10,-0.8499994277954102,-1.0349998474121094,-2.5387496948242188,-2.247499465942383,0.6875,3,0.05662868994735004,1.0307680269181256,20.86750030517578,3.8732028110293615,21.237499237060547,1.9922464115257004,21.0674991607666,0.05662868994735004 6604,2011-10-14,21.25,21.25,20.850000381469727,21.04750061035156,2902400.0,0.019796059461131277,2.9506254238565295,9.000339097998058,61.96103013544549,56.86512217264226,-1.0907186075032662,-1.1621333958820372,-2.405103876142938,-1.896303746979914,13.758892958038757,0.41250038146972656,0.22824746213750302,1.0802501678466783,-0.1874285353721099,2.3479288710654664,0.44641081623728596,1.7140895194560706,-1.746519178342819,86.31927652457436,31.776671775336204,0.6338393516093938,10,-1.2624998092651367,-1.447500228881836,-2.9512500762939453,-2.6599998474121094,0.47750091552734375,4,0.056117607565487226,-1.283682877735212,20.837499618530273,1.0307680269181256,20.86750030517578,3.8732028110293615,21.237499237060547,0.056117607565487226 6605,2011-10-17,20.88999938964844,21.417499542236328,20.84000015258789,21.0625,3352400.0,-0.016941205193014564,-3.238541870817818,-0.8518574335015876,58.34260487449687,57.72789328472596,-0.503438403370307,-0.7973323641414609,-2.0066740621383374,-1.5423197246318132,13.77749429167397,0.5774993896484375,0.22818368306008807,0.6912495613098173,-0.6158616463814575,1.998360769001092,0.03769395746417814,1.3448051651554565,-1.2013666959333449,31.270331592903883,-21.312260381418017,0.6535556038456382,10,-0.7262496948242223,-1.056249618530277,-2.520624160766605,-2.2999992370605504,0.7125015258789027,0,0.06498325112286141,2.9506254238565295,21.25,-1.283682877735212,20.837499618530273,1.0307680269181256,20.86750030517578,0.06498325112286141 6606,2011-10-18,21.212499618530273,21.395000457763672,20.709999084472656,20.8700008392334,3500400.0,0.015438020024147958,-1.067921529789084,-1.9854931446263124,65.08287167062261,59.684200717031054,-0.5853223705764101,-1.1033533760466057,-2.2554180674096287,-1.8732136582754535,13.324340861020373,0.6850013732910156,0.2582956364068423,0.9673748016357422,-0.4161980255874944,2.350947628858979,0.2755883880241221,1.6591612152473623,-1.3164029029926283,73.2899095655718,18.460797821027995,0.6917864136116191,10,-0.7174997329711914,-1.1937494277954102,-2.8431243896484375,-2.622499465942383,0.12249946594238281,1,0.05904540042812734,-3.238541870817818,20.88999938964844,2.9506254238565295,21.25,-1.283682877735212,20.837499618530273,0.05904540042812734 6607,2011-10-19,21.334999084472656,21.625,21.239999771118164,21.395000457763672,3960800.0,0.005774871804140158,-2.0800018310546875,-0.17518711574445336,69.75553836037821,61.84698021790887,-0.4800411890075864,-1.175671108912045,-2.3112915120330513,-2.0014838215194786,13.099394804656061,0.41250038146972656,0.39984383456536676,1.0197493553161614,-0.437323593796485,2.476822304428808,0.2912128807598364,1.7482858298724864,-1.2563340297311676,70.25632799341133,11.051349452625821,0.7285364745563238,10,-0.4174995422363281,-1.212498664855957,-2.9656238555908203,-2.7449989318847656,0.022500991821289062,2,0.029880515129874885,-1.067921529789084,21.212499618530273,-3.238541870817818,20.88999938964844,2.9506254238565295,21.25,0.029880515129874885 6608,2011-10-20,21.262500762939453,21.5625,21.14249992370605,21.337499618530273,4668800.0,-0.0033980934916452155,-1.6666626299567897,1.2499523173755485,68.08875275361473,63.59884360145632,-0.26754498985090436,-1.0243620397582944,-2.1514872210946763,-1.9362343035447651,13.949246848605457,0.42000007629394887,0.5307930587052674,0.8638759613037124,-0.6103973337732853,2.33814925638071,0.12673931376521352,1.6010126088422112,-0.9673488158617722,60.38263668275925,-2.092596596332271,0.7371366475384996,10,-0.1562509536743164,-1.140000343322754,-2.866875648498535,-2.6725006103515625,0.6149997711181605,3,0.022339727552133315,-2.0800018310546875,21.334999084472656,-1.067921529789084,21.212499618530273,-3.238541870817818,20.88999938964844,0.022339727552133315 6609,2011-10-21,21.802499771118164,21.80500030517578,21.420000076293945,21.51499938964844,4871600.0,0.025396777839036266,1.6324671513807831,-3.833396912591189,80.92785059307023,66.08661464585451,-0.673822057823255,-1.4895123221196478,-2.61689883811934,-2.4754658311016406,14.795441453655206,0.5424995422363281,0.6849938259309312,1.3078749656677253,-0.27121191872239336,2.886961850057844,0.5183315234726678,2.097418407862783,-1.3211690966313583,99.7716409799058,28.277132225929336,0.789543442195059,10,-0.5749998092651367,-1.5899991989135742,-3.234375,-3.2124996185302734,0.5475006103515625,4,-0.01272790530907364,-1.6666626299567897,21.262500762939453,-2.0800018310546875,21.334999084472656,-1.067921529789084,21.212499618530273,-0.01272790530907364 6610,2011-10-24,21.959999084472656,22.177499771118164,21.7450008392334,21.799999237060547,4595200.0,0.00722391079040996,-2.2037356240639747,0.5565204699700864,80.8179895649484,67.86311031599085,-0.7726599063136739,-1.593024924858522,-2.7013590619955785,-2.6287991023800146,15.3804921253898,0.4324989318847656,0.7977980607610142,1.3792492866516106,-0.32381643378714386,3.082315007090365,0.5277164264322316,2.2307821468709896,-1.2668812690756148,85.17883578353326,9.06381764675399,0.8515328602193777,10,-0.5462493896484375,-1.561248779296875,-3.0943737030029297,-3.378748893737793,0.3125,0,-0.010587348754021897,1.6324671513807831,21.802499771118164,-1.6666626299567897,21.262500762939453,-2.0800018310546875,21.334999084472656,-0.010587348754021897 6611,2011-10-25,21.912500381469727,22.11750030517578,21.82250022888184,21.90749931335449,2981600.0,-0.0021629647077952008,-2.3714441416894694,0.03125670552895433,78.60186667606624,69.44618186428008,-0.6921276314189306,-1.4819042700889398,-2.5826881065889467,-2.5734164046783476,15.472768968609445,0.29500007629394176,0.8873978593107061,1.2431255340576186,-0.5456856992583923,3.0319367673736295,0.34871991739961317,2.137531150715624,-0.9521938140428823,74.39619046214982,-4.355004740388679,0.894405616658005,10,-0.4987506866455078,-1.5137500762939453,-2.9375,-3.3125,1.1574993133544922,1,-0.014147151650686696,-2.2037356240639747,21.959999084472656,1.6324671513807831,21.802499771118164,-1.6666626299567897,21.262500762939453,-0.014147151650686696 6612,2011-10-26,21.4950008392334,22.13249969482422,21.32999992370605,22.125,6046000.0,-0.019053030688792827,1.4883769757367076,-125.97292143393034,66.7307993270473,70.03436710618779,-0.19696994470283613,-0.9851592434400516,-2.1051373691251314,-2.145670257251407,15.59802899835739,0.8024997711181676,0.8933867932814188,0.743250942230226,-1.0379215587643493,2.5244234432248014,-0.14733530826706343,1.6338371927275155,-0.3155994951421164,34.05806449235056,-42.32331718063478,0.8905862504972881,10,-0.05125141143798828,-1.0962505340576172,-2.372500419616699,-2.747500419616699,1.6099987030029297,2,-0.007443672878053698,-2.3714441416894694,21.912500381469727,-2.2037356240639747,21.959999084472656,1.6324671513807831,21.802499771118164,-0.007443672878053698 6613,2011-10-27,22.09749984741211,22.27750015258789,21.787500381469727,22.022499084472656,4722400.0,0.028029727129808224,1.2528653986126823,-0.11904898864974675,69.07035375798235,70.82429195313631,-0.6726816303021792,-1.4659198617945748,-2.629755225688541,-2.735472754276639,16.73083996969329,0.7824993133544922,0.870460911721711,1.220749950408937,-0.5702205758974372,3.011720476715311,0.32526468725574986,2.116235213562124,-0.7674999237060582,81.002610902986,6.113891631782053,0.8954852631531873,10,-0.6037502288818359,-1.6487493515014648,-2.97499942779541,-3.34999942779541,1.2325000762939418,3,-0.03348794099911834,1.4883769757367076,21.4950008392334,-2.3714441416894694,21.912500381469727,-2.2037356240639747,21.959999084472656,-0.03348794099911834 6614,2011-10-28,21.89249992370605,22.21999931335449,21.737499237060547,22.05500030517578,3151200.0,-0.009277064153032089,-1.0423207805366241,-2.16664971262911,60.77026125237792,71.09403155067865,-0.4100832916975854,-1.144768451230565,-2.3399133715825613,-2.516444420266456,17.991717172935857,0.48250007629394176,0.8753491640632234,0.904750061035152,-0.8467061871223507,2.6562063091926547,0.02902193695640065,1.7804781851139033,-0.5625,59.36674027655017,-11.847964999773744,0.8757281240787516,10,-0.3987503051757777,-1.4437494277954066,-2.769999504089352,-3.144999504089352,1.3549995422363352,4,-0.0006851382756976054,1.2528653986126823,22.09749984741211,1.4883769757367076,21.4950008392334,-2.3714441416894694,21.912500381469727,-0.0006851382756976054 6615,2011-10-31,21.9325008392334,22.3125,21.915000915527344,21.950000762939453,5073200.0,0.0018271515663697002,-14.142888283378747,0.10769158538445954,59.39192613086594,70.46170426848349,-0.3203412517408566,-1.0138634285819847,-2.28633012641631,-2.5422814004104524,19.546536422655148,0.42000007629394887,0.908808056757973,0.8032509803771966,-0.7533337450527249,2.359835705807118,0.024958617662235838,1.5815433430921573,-0.4130008697509808,61.323243637803884,-6.069780970707214,0.7782923627149614,10,-0.2050008773803711,-1.4662504196166992,-2.655625343322754,-3.185000419616699,1.3399982452392578,0,0.01903565604746249,-1.0423207805366241,21.89249992370605,1.2528653986126823,22.09749984741211,1.4883769757367076,21.4950008392334,0.01903565604746249 6616,2011-11-01,21.7549991607666,21.96999931335449,21.524999618530273,21.655000686645508,3750400.0,-0.00809308887152882,-1.4722163353536868,-5.714223433242507,62.65145282143671,69.6723614308233,-0.06458513809121769,-0.6765128697713578,-2.0223085275583514,-2.3457160758619366,20.30422126681306,0.4449996948242152,0.9080363114299743,0.5022493362426772,-0.8111873201410695,1.815685992626424,-0.15446899194919794,1.1589676644345523,0.5575008392333984,43.256916443576664,-22.501470252903154,0.6567183281918735,11,-0.02749919891357422,-1.2887487411499023,-2.3281240463256836,-3.0074987411499023,1.3225002288818395,1,0.02378763243711468,-14.142888283378747,21.9325008392334,-1.0423207805366241,21.89249992370605,1.2528653986126823,22.09749984741211,0.02378763243711468 6617,2011-11-02,21.65749931335449,21.934999465942386,21.522499084472656,21.927499771118164,4153600.0,-0.004481721497279878,1.8947410689188535,-2.700045777065726,61.46853699032394,68.93678190156878,0.09328181707530092,-0.43617972742165634,-1.8598820459427827,-2.2304041689217406,21.521066636985818,0.4125003814697301,0.9527108121789851,0.2998744964599567,-0.7537151950549088,1.3534641879748222,-0.22692034929747606,0.8266693422173894,0.6550006866455114,17.088616763401674,-47.987746584456616,0.5267948457574331,11,0.1637506484985387,-1.1912488937377894,-2.0606241226196254,-2.9099988937377894,1.7375011444091832,2,0.0652199204087589,-1.4722163353536868,21.7549991607666,-14.142888283378747,21.9325008392334,-1.0423207805366241,21.89249992370605,0.0652199204087589 6618,2011-11-03,22.29750061035156,22.40749931335449,21.420000076293945,21.792499542236328,6521200.0,0.02955102469297688,1.724141559767241,-1.8703711552861346,63.773848768361155,67.03078169882333,-0.429647221719371,-0.9593851374304876,-2.4283572238193223,-2.849968369203875,22.21830067628257,0.9874992370605433,0.9564108697822356,0.8345007896423304,-0.14644242921897543,1.8154440085036363,0.3440291802116775,1.3249723990729834,-0.7750015258789027,88.86088222909831,25.378089853856913,0.4904716094306521,11,-0.42875099182128906,-1.7837505340576136,-2.7006254196166957,-3.5500001907348597,1.077499389648441,3,0.036214773395269795,1.8947410689188535,21.65749931335449,-1.4722163353536868,21.7549991607666,-14.142888283378747,21.9325008392334,0.036214773395269795 6619,2011-11-04,22.352500915527344,22.45249938964844,22.04750061035156,22.270000457763672,2557200.0,0.0024666578616552304,1.8672743231381863,0.163366897562377,70.90782768790453,65.929652601374,-0.4452478340836983,-0.9152112104563273,-2.3923091424725023,-2.8792939620396503,22.74758742941935,0.4049987792968821,0.9333708860449477,0.7967510223388672,-0.15000580602136182,1.7435078506990962,0.3233726081587527,1.2701294365189817,-0.9325008392333984,90.31491131977498,21.817372128489865,0.47337841418011506,11,-0.46125125885009766,-1.8162508010864258,-2.761875629425049,-3.6050004959106445,0.8724994659423864,4,0.04373108010923654,1.724141559767241,22.29750061035156,1.8947410689188535,21.65749931335449,-1.4722163353536868,21.7549991607666,0.04373108010923654 6620,2011-11-07,22.405000686645508,22.4424991607666,22.05500030517578,22.287500381469727,2168800.0,0.0023487202311975874,3.0260195790892155,1.4242382207425903,68.47408426499486,64.8043434445883,-0.47828235197357216,-0.9089746420319784,-2.366505667446294,-2.903557188869012,22.881016646616008,0.3874988555908203,0.9305620228984566,0.7823757171630845,-0.20715345882361547,1.7719048931497845,0.28761112916973275,1.2771403051564363,-0.9850006103515625,95.39963829626052,26.37196215778667,0.4947645879933504,11,-0.5137510299682617,-1.8687505722045898,-2.830625534057617,-3.6575002670288086,0.8024997711181641,0,0.03760315793246316,1.8672743231381863,22.352500915527344,1.724141559767241,22.29750061035156,1.8947410689188535,21.65749931335449,0.03760315793246316 6621,2011-11-08,22.57999992370605,22.67250061035156,22.20249938964844,22.497499465942386,2451600.0,0.007810722235989553,2.514003764759609,0.7021297318355346,68.97868942926597,65.05410901150148,-0.6131150018377234,-1.0311055258390347,-2.4745443468589414,-3.0493748833227237,22.937751124913948,0.4700012207031179,0.8246333437593485,0.8902499198913532,-0.16896304727678313,1.9494628870594894,0.360643436307285,1.4198564034754213,-1.118699874877926,92.61471878611967,22.761682360124453,0.5296064835840676,11,-0.5337495803832972,-1.9337491989135707,-3.059374809265133,-3.832499504089352,0.625,1,0.030668696328894685,3.0260195790892155,22.405000686645508,1.8672743231381863,22.352500915527344,1.724141559767241,22.29750061035156,0.030668696328894685 6622,2011-11-09,21.655000686645508,22.354999542236328,21.575000762939453,22.237499237060547,3585600.0,-0.04096542250602109,-1.1010113465011315,-7.06054931335891,54.748942938283086,63.46284114264601,0.3765670459805719,-0.046466087219059204,-1.4994478615725768,-2.103989035605629,22.417065660224917,1.004999160766598,0.6820865385688712,-0.07412433624267578,-1.0606954985835557,0.9124468260982042,-0.5674099174131157,0.4191612449277642,-0.12102860412597494,18.76251578035277,-50.128480070864356,0.4932855811704394,11,0.3912496566772461,-0.8637504577636719,-2.1812500953674316,-2.9075002670288086,1.8449993133544922,2,0.0656891552942862,2.514003764759609,22.57999992370605,3.0260195790892155,22.405000686645508,1.8672743231381863,22.352500915527344,0.0656891552942862 6623,2011-11-10,22.01749992370605,22.07250022888184,21.65749931335449,21.899999618530273,2928000.0,0.016739747197703547,2.6483450149233194,-0.20171776409066933,52.718081674107935,62.568154522838235,0.0017058117839994225,-0.3331086335775524,-1.8074912286165024,-2.4522892734633537,22.24836254440196,0.4174995422363317,0.5665022903797947,0.22937488555907848,-0.6699613390137173,1.1287111101318743,-0.22029322672731766,0.6790429978454746,-0.442499160766598,40.318835743805046,-23.647040563763987,0.4496681122863974,11,0.02875041961670277,-0.8949995040893519,-2.543749332427975,-3.269999504089352,1.1075000762939489,3,0.06256389412198793,-1.1010113465011315,21.655000686645508,2.514003764759609,22.57999992370605,3.0260195790892155,22.405000686645508,0.06256389412198793 6624,2011-11-11,22.4424991607666,22.524999618530273,21.99250030517578,22.1924991607666,4075200.0,0.019302792711853645,1.5662560897141282,2.1276540484384774,55.71344359598067,62.159434241184314,-0.3766837897288866,-0.7000816849132612,-2.1576273787805604,-2.8605139368456847,22.081420583286253,0.5324993133544922,0.5572749577857543,0.5947491645812981,-0.31245603314226145,1.5019543623048577,0.14114656571951656,1.0483517634430797,-0.8674983978271484,79.04314518791973,17.02689494436798,0.4536025988617805,11,-0.39624881744384766,-1.0012493133544922,-2.9687485694885254,-3.6949987411499023,1.4875011444091797,4,0.04155066833481591,2.6483450149233194,22.01749992370605,-1.1010113465011315,21.655000686645508,2.514003764759609,22.57999992370605,0.04155066833481591 6625,2011-11-14,22.247499465942386,22.46500015258789,22.190000534057614,22.459999084472656,2203200.0,-0.00868885828745436,1.4718871887189038,-0.8499984741210795,53.832942406786536,61.179599750667634,-0.14785064880269871,-0.4196844260084909,-1.879057418708399,-2.6530563698840375,21.710342579845,0.274999618530277,0.480612551767976,0.3318744659423878,-0.4707166179302682,1.1344655498150438,-0.0694210759939402,0.7331700078787158,-0.6066487121582078,61.27551676555388,0.79115565101241,0.4012955419363283,11,-0.20124912261963246,-0.6174993515014684,-2.7593736648559606,-3.499999046325687,1.657501220703125,0,0.043937563276437164,1.5662560897141282,22.4424991607666,2.6483450149233194,22.01749992370605,-1.1010113465011315,21.655000686645508,0.043937563276437164 6626,2011-11-15,22.46500015258789,22.59000015258789,22.11000061035156,22.13249969482422,2800800.0,0.009776410467093877,-1.5430531836416812,-1.5647108454282155,61.63068699769152,61.19761641815292,-0.2839015994343512,-0.5676430988770846,-2.0113970685386633,-2.8507601993596836,21.636913155169612,0.4799995422363317,0.47197147982395293,0.48675012588500977,-0.27947287372922247,1.252973125499242,0.10363862607789542,0.8698616256921241,-0.7622504074096703,87.68472165847352,22.872078416942216,0.3831114998071158,11,-0.4187498092651367,-0.8037500381469727,-2.8031249046325684,-3.5550003051757812,1.3649997711181605,1,0.033051426669598705,1.4718871887189038,22.247499465942386,1.5662560897141282,22.4424991607666,2.6483450149233194,22.01749992370605,0.033051426669598705 6627,2011-11-16,21.97249984741211,22.26749992370605,21.854999542236328,22.229999542236328,3609600.0,-0.02192300475542386,1.4812018861214364,-0.774434106214793,48.46059165370829,59.496143405413704,0.2882981572708161,-0.026281499598383107,-1.4511621043272953,-2.3434411645323614,21.08442438014673,0.6100006103515625,0.45761325261772967,-0.03762521743774272,-0.741696824613733,0.6664463897382475,-0.38966102102573785,0.3144105861502524,-0.2115650503234896,33.78018772793588,-27.787212308190504,0.35203580358799424,11,0.15125083923339844,-0.3112497329711914,-2.219374179840088,-2.971249580383301,2.147500991821289,2,0.056092847188669026,-1.5430531836416812,22.46500015258789,1.4718871887189038,22.247499465942386,1.5662560897141282,22.4424991607666,0.056092847188669026 6628,2011-11-17,21.737499237060547,21.989999771118164,21.34749984741211,21.81999969482422,5924000.0,-0.010695215018023618,2.0414153635017516,0.3203905069479423,48.105127034484795,56.96250999947818,0.48668938674076045,0.25943053294518137,-1.1445223461501008,-2.103340394674845,20.353123208689894,0.6424999237060547,0.439663835840701,-0.29637575149536133,-0.9219292328724045,0.3291777298816818,-0.6091524921838811,0.016400989193158466,0.9350013732910121,31.388273147608025,-29.199327824267492,0.31277674068852135,11,0.27250099182128906,-0.0762491226196289,-1.8424992561340332,-2.684999465942383,2.747501373291012,3,0.08108111902470094,1.4812018861214364,21.97249984741211,-1.5430531836416812,22.46500015258789,1.4718871887189038,22.247499465942386,0.08108111902470094 6629,2011-11-18,21.524999618530273,21.8075008392334,21.13999938964844,21.729999542236328,7632000.0,-0.009775715974171484,2.7083154520649355,2.484833772599066,45.21992788545439,54.37871484619591,0.6363866148505473,0.47439717759528577,-0.8544446419335934,-1.8830524752891726,19.32562430715984,0.6675014495849574,0.42941528035933274,-0.49500036239624023,-1.1535994873399602,0.16359876254747974,-0.8242999248681002,-0.16570079992438025,1.1210009765624953,26.551725952292454,-32.540678240055584,0.32929956247186054,11,0.38125038146972656,0.16625022888183594,-1.6299996376037598,-2.4724998474121094,2.7150001525878906,4,0.07433219093264598,2.0414153635017516,21.737499237060547,1.4812018861214364,21.97249984741211,-1.5430531836416812,22.46500015258789,0.07433219093264598 6630,2011-11-21,21.727500915527344,21.82749938964844,21.3075008392334,21.315000534057614,4689600.0,0.009407725927332633,-1.4327430588088488,-2.012197731649921,49.67932078375895,52.234340552250686,0.3661835392963617,0.26728864429286503,-0.9891164317696592,-2.0796224874821334,17.798035731699553,0.5199985504150426,0.36052073644845706,-0.2808741569519029,-0.9520206482628133,0.39027233435900754,-0.6164474026073599,0.05469908870355411,0.8582596313476536,40.51732529353408,-19.72809897020172,0.33557324565545593,11,0.1374988555908203,-0.036251068115234375,-1.83250093460083,-2.6750011444091797,2.5524997711181676,0,0.10136920017683404,2.7083154520649355,21.524999618530273,2.0414153635017516,21.737499237060547,1.4812018861214364,21.97249984741211,0.10136920017683404 6631,2011-11-22,21.602500915527344,21.772499084472656,21.5,21.737499237060547,2835600.0,-0.005753077654258476,1.658553378365805,-0.32726835561268325,49.36270694067067,51.6358698858493,0.37765835437785,0.387753815015337,-0.8059317392326051,-1.9539483868989578,16.187894371452355,0.27249908447265625,0.25295794391400506,-0.39037418365478516,-1.0847600239567008,0.3040116566471305,-0.7375671038057412,-0.043181263503829115,0.9254291850585901,41.02007155725843,-23.66471156444493,0.34719292015095754,11,0.2624988555908203,0.08874893188476562,-1.6037511825561523,-2.5187511444091797,2.1624984741210973,1,0.106584870896276,-1.4327430588088488,21.727500915527344,2.7083154520649355,21.524999618530273,2.0414153635017516,21.737499237060547,0.106584870896276 6632,2011-11-23,21.334999084472656,21.6924991607666,21.290000915527344,21.462499618530273,3110000.0,-0.01238291029824301,-2.701186519455236,0.9444601429822826,37.79326233208806,49.97755662562487,0.6649175437061849,0.6773839351961577,-0.48199274393346414,-1.6870416978721288,15.657355647828602,0.4024982452392578,0.1439589035033464,-0.6498759269714363,-1.3715636559410456,0.07181180199817305,-1.0107197914562427,-0.2890320624866298,1.1374137876757793,22.941130271852835,-37.08747919942889,0.360843864484805,11,0.5300006866455078,0.5712509155273438,-1.0781240463256836,-2.251249313354492,2.3100013732910156,2,0.11694403310517254,1.658553378365805,21.602500915527344,-1.4327430588088488,21.727500915527344,2.7083154520649355,21.524999618530273,0.11694403310517254 6633,2011-11-25,21.357500076293945,21.479999542236328,20.9950008392334,21.1299991607666,2611200.0,0.0010546516422240693,1.0529052259351057,-1.784313432165991,37.27620981215791,47.92897509408901,0.6022869915181097,0.628842575680018,-0.462911680539694,-1.7094941101812324,15.08851392227865,0.4849987030029297,0.009384135865445842,-0.5903749465942383,-1.3619069248113789,0.1811570316229023,-0.9761409357028086,-0.20460895748566799,1.0616162565544904,43.54352771903599,-12.131341749197667,0.38576598910856996,11,0.4350004196166992,0.47625064849853516,-0.8375000953674316,-2.1700000762939453,2.452499389648441,4,0.12934569837626864,-2.701186519455236,21.334999084472656,1.658553378365805,21.602500915527344,-1.4327430588088488,21.727500915527344,0.12934569837626864 6634,2011-11-28,21.877500534057614,22.15999984741211,21.737499237060547,21.76749992370605,3303600.0,0.024347440285899857,-3.9705374172559016,0.48351722056406987,43.97487311944891,46.83363406216261,-0.007025665873900522,0.1134789073958693,-0.94805078028838,-2.2272200632039407,14.271384927256264,0.8024997711181641,0.004650289121880036,-0.0696245193481495,-0.8414122576462404,0.7021632189499414,-0.4555183884971967,0.3162693498008977,0.4561688691739185,75.75111125664064,24.064254940542206,0.38589386914904567,11,-0.0850000381469691,-0.043749809265133166,-1.2631254196166957,-2.6900005340576136,3.3324985504150426,0,0.1191863792774106,1.0529052259351057,21.357500076293945,-2.701186519455236,21.334999084472656,1.658553378365805,21.602500915527344,0.1191863792774106 6635,2011-11-29,22.350000381469727,22.372499465942386,21.875,21.98500061035156,4374400.0,0.021597524208789354,1.426838856143297,3.31816132612016,47.54011345351053,45.268014779475834,-0.5179217103246252,-0.34376416750211547,-1.3840739157905801,-2.6899245450559626,13.40604132497703,0.49749946594238637,-0.004030403401447558,0.382000350952147,-0.4104305333823106,1.1744312352866046,-0.014215091215081799,0.7782157931193758,-1.3549995422363281,98.3666710052254,49.71475840805496,0.39621544216722926,11,-0.6662502288818359,-0.5162496566772461,-1.630000114440918,-3.072500228881836,3.020000457763672,1,0.08456372963713354,-3.9705374172559016,21.877500534057614,1.0529052259351057,21.357500076293945,-2.701186519455236,21.334999084472656,0.08456372963713354 6636,2011-11-30,22.272499084472656,22.857500076293945,22.0575008392334,22.79999923706055,8027600.0,-0.0034676194932563575,1.4902629016553066,-1.4452068037519878,58.06659141930969,46.335348086764874,-0.5259025837031288,-0.23769180840431403,-1.2694384722150645,-2.5985482180673323,13.556445387228678,0.7999992370605469,-0.06553130738461022,0.2786240577697754,-0.5183051605646405,1.0755532761041913,-0.11984055139743077,0.6770886669369816,-1.2499482727050797,68.5905379083776,15.490354852785828,0.39846460916720794,11,-0.3462486267089844,-0.3462486267089844,-1.3662490844726562,-2.808749198913574,2.9175014495849574,2,0.090133648431594,1.426838856143297,22.350000381469727,-3.9705374172559016,21.877500534057614,1.0529052259351057,21.357500076293945,0.090133648431594 6637,2011-12-01,23.06999969482422,23.19750022888184,22.290000915527344,22.32250022888184,6649200.0,0.03580651669697654,-1.2338497076174488,-1.4170601890353538,62.3460195876017,47.91766948155564,-1.2866566714679735,-0.9738768324970266,-2.0084084483459463,-3.376796735070563,13.880892579970391,0.9250011444091832,-0.08696298544366954,1.0054996490478523,0.09222391794605755,1.918775380149647,0.5488617834969567,1.4621375145987479,-1.9740509124755867,94.21109787104312,37.8626973156033,0.4566378655508965,12,-0.9737491607666016,-0.9737491607666016,-2.1637496948242188,-3.6062498092651367,2.0850009918212926,3,0.030125691548238187,1.4902629016553066,22.272499084472656,1.426838856143297,22.350000381469727,-3.9705374172559016,21.877500534057614,0.030125691548238187 6638,2011-12-02,23.104999542236328,23.295000076293945,23.07500076293945,23.290000915527344,3712800.0,0.0015171152091502105,1.2564067451778602,-0.24749365279851102,58.55389499824905,49.399221382977274,-1.237403192176398,-0.9963631330823155,-1.9723838378059781,-3.3909479673388425,13.566399897178256,0.22500038146972656,-0.1655302546378543,1.000124549865724,-0.021493555487790417,2.0217426552192386,0.4893154971889686,1.5109336025424795,-1.882957673095703,87.80093536571478,32.90540860496971,0.5108090526767567,12,-0.9599990844726562,-0.9599990844726562,-2.1837496757507324,-3.641249656677246,2.245000839233402,4,0.02337160468409505,-1.2338497076174488,23.06999969482422,1.4902629016553066,22.272499084472656,1.426838856143297,22.350000381469727,0.02337160468409505 6639,2011-12-05,23.32999992370605,23.44750022888184,23.20249938964844,23.4325008392334,3778800.0,0.009738168618372844,2.6981343928137593,0.5540548899932146,63.86929275018346,50.97588493480222,-1.3180448315133404,-1.206220469780586,-2.1315492813818047,-3.590585867778806,13.241611453202246,0.34250068664551137,-0.13409354353928293,1.1762499809265101,0.0200830687692104,2.33241689308381,0.598166524847862,1.7543334370051582,-1.9421213979931586,92.52780362014067,36.85141474398228,0.5780834560786497,12,-1.108749389648434,-1.108749389648434,-2.358749866485592,-3.816249847412106,2.2450008392333984,0,0.020574348212860416,1.2564067451778602,23.104999542236328,-1.2338497076174488,23.06999969482422,1.4902629016553066,22.272499084472656,0.020574348212860416 6640,2011-12-06,23.247499465942386,23.36750030517578,23.024999618530273,23.36750030517578,3246400.0,-0.003536239092732929,4.708304855757769,1.170729438034908,60.38484067152721,52.20056646045294,-1.1144549720905346,-1.1145072304239285,-1.994259621681156,-3.482546007578822,12.766395199708445,0.3425006866455078,-0.07966780201541468,1.0516245841980023,-0.20049782743289413,2.3037469958288987,0.42556337838255587,1.6776857900134488,-1.6536587699125995,85.61144958559748,32.58005970278339,0.6260612058154479,12,-1.0262489318847692,-1.0262489318847692,-2.2762494087219274,-3.733749389648441,2.327501296997063,1,0.08441766485059321,2.6981343928137593,23.32999992370605,1.2564067451778602,23.104999542236328,-1.2338497076174488,23.06999969482422,0.08441766485059321 6641,2011-12-07,23.272499084472656,23.3799991607666,23.022499084472656,23.22500038146973,2672400.0,0.0010753680655803954,1.7238219800181653,-0.3958197568147322,69.69691715303964,55.74541699611423,-0.9807942871397906,-1.1435994208513591,-1.9599067134791461,-3.4797254262052064,11.937044449775783,0.3575000762939453,0.015611641004859678,1.04199924468994,-0.29056377104286923,2.374562260422749,0.3757177368235354,1.7082807525563446,-1.493292435157663,84.88110166544976,28.199478877470476,0.6662815078664038,12,-1.051248550415039,-1.051248550415039,-2.175623893737793,-3.7412490844726562,2.557500839233395,2,0.09012791222581629,4.708304855757769,23.247499465942386,2.6981343928137593,23.32999992370605,1.2564067451778602,23.104999542236328,0.09012791222581629 6642,2011-12-08,23.07749938964844,23.295000076293945,23.01250076293945,23.1825008392334,2862800.0,-0.008378975292529622,-1.4042627448115348,-2.210617194715587,70.55211206296362,59.44273946842598,-0.5728708039706412,-0.8817745527335177,-1.6971671077217287,-3.2598726818133663,12.394314913069362,0.28249931335449574,0.07672524822369553,0.7758746147155797,-0.5790170096921585,2.130766239123318,0.09842880251171238,1.453320426919447,-1.1314633823767615,14.942231381405813,-43.082453315087385,0.6774458122038689,12,-0.48499965667724965,-0.8562488555908239,-1.9806241989135778,-3.2662496566772496,2.6675014495849574,3,0.09153943019306277,1.7238219800181653,23.272499084472656,4.708304855757769,23.247499465942386,2.6981343928137593,23.32999992370605,0.09153943019306277 6643,2011-12-09,23.395000457763672,23.40500068664551,23.09749984741211,23.15999984741211,2798400.0,0.01375803603130632,1.4117611859918526,-2.238070153130809,77.78598405085967,63.19952957191606,-0.6380566741534714,-1.1497328058561038,-1.9337827442572042,-3.548426240480744,12.935529674727672,0.3275012969970703,0.16609724424447947,1.0245006561279304,-0.40743522950185707,2.456436541757718,0.30853271331303844,1.7404685989428224,-1.2988180283309774,87.93107228202423,24.8543238125294,0.7159679428148935,12,-0.7337503433227539,-1.1737499237060547,-2.2512502670288086,-3.436250686645508,2.1700000762939418,4,0.0752297582579351,-1.4042627448115348,23.07749938964844,1.7238219800181653,23.272499084472656,4.708304855757769,23.247499465942386,0.0752297582579351 6644,2011-12-12,23.375,23.40749931335449,23.122499465942386,23.28750038146973,2882800.0,-0.0008549030721234363,2.7377459257314483,0.372337835205491,75.88367145126026,66.34881379388825,-0.42834180915027176,-1.1133729626823765,-1.8338794482789424,-3.5016558339403687,12.806834935806211,0.28499984741210227,0.3454944944114189,0.9578751564025865,-0.542998319640315,2.458748632445488,0.20743841838113752,1.7083118944240354,-1.143685790622392,91.77229553872021,24.774428214169575,0.7504367380214503,12,-0.6224994659423828,-1.1537494659423828,-2.1837501525878906,-3.36875057220459,2.389999389648441,0,0.08449199492918624,1.4117611859918526,23.395000457763672,-1.4042627448115348,23.07749938964844,1.7238219800181653,23.272499084472656,0.08449199492918624 6645,2011-12-13,23.22500038146973,23.809999465942386,23.165000915527344,23.56999969482422,4540800.0,-0.006417095979904586,-1.7741977825450432,-3.9428664850137434,75.29222665501968,68.26277326452269,-0.15776094918648909,-0.9342880316572924,-1.5856969715856586,-3.3268439567682897,12.88284494403969,0.6449985504150426,0.5395557718324149,0.7590004920959501,-0.7817488383566555,2.2997498225485558,-0.011374173130352716,1.529375157322253,-0.8720675701416987,26.645763526652154,-41.83547451746323,0.7703746652263027,12,-0.17500019073486683,-0.8225002288818395,-2.011250495910648,-3.1962509155273473,2.629999160766598,1,0.10118408365429721,2.7377459257314483,23.375,1.4117611859918526,23.395000457763672,-1.4042627448115348,23.07749938964844,0.10118408365429721 6646,2011-12-14,23.207500457763672,23.309999465942386,23.002500534057614,23.149999618530273,3483600.0,-0.0007534950879923841,1.342859218891907,-0.16666943094555095,81.65678221882875,70.40841355688126,0.007059061207865369,-0.9046938390419683,-1.4740766086810346,-3.278473778245292,12.628973663055836,0.30749893188477273,0.6813243442230217,0.7043755531311042,-0.871650236793986,2.2804013430561945,-0.08363734183144089,1.4923884480936493,-0.6797196478819174,25.38702103637098,-46.836595683559835,0.7880128949625457,12,0.19874954223632812,-0.8050003051757812,-1.9937505722045898,-3.178750991821289,2.8024997711181676,2,0.10201444612635013,-1.7741977825450432,23.22500038146973,2.7377459257314483,23.375,1.4117611859918526,23.395000457763672,0.10201444612635013 6647,2011-12-15,23.20499992370605,23.457500457763672,23.16250038146973,23.39249992370605,6751600.0,-0.00010774680634695333,-1.165145448945967,-3.2608219723355556,81.4467650759888,72.95206578774122,0.03433379823715654,-0.8486330005356386,-1.3844095482875325,-3.248436639428089,12.998839596128043,0.29500007629394176,0.7805857578064064,0.6402500152587862,-0.9447743012781586,2.225274331795731,-0.1522621430096862,1.4327621735272587,-0.5233528750970216,25.077356966378435,-48.676672508033676,0.7925121582684731,12,0.20125007629394887,-0.8024997711181605,-1.858749389648434,-3.066249847412106,2.9850006103515625,3,0.11312217231762722,1.342859218891907,23.207500457763672,-1.7741977825450432,23.22500038146973,2.7377459257314483,23.375,0.11312217231762722 6648,2011-12-16,23.5,23.7549991607666,23.149999618530273,23.375,6796600.0,0.01271278074828075,-1.1043434417148204,-0.6666666666666666,79.90778640253778,74.73412063800282,-0.22209917747699492,-1.0591224887754294,-1.607327911364571,-3.504923621703611,14.526838597745718,0.6049995422363281,0.8497913484112125,0.8471250534057617,-0.7402238461606743,2.4344739529721977,0.053450603622543724,1.6407995031889797,-0.6829506613109686,61.60992247769038,-11.400264414119171,0.7936744497832178,12,-0.09375,-1.0974998474121094,-2.081249713897705,-3.219999313354492,2.3150005340576136,4,0.09553195060567643,-1.165145448945967,23.20499992370605,1.342859218891907,23.207500457763672,-1.7741977825450432,23.22500038146973,0.09553195060567643 6649,2011-12-19,23.125,23.95000076293945,23.065000534057614,23.670000076293945,3610800.0,-0.015957446808510634,-1.6616587934639226,-4.3600006103515625,64.81832802704574,75.22673034417154,0.13495552950383427,-0.5882693411723672,-1.173030688437155,-3.096393583780511,16.099270846143792,0.8850002288818359,0.8281874143063952,0.39212503433227397,-1.115138974386344,1.899389043050892,-0.3615069700270368,1.1457570386915847,-0.188796646040565,12.928700406431611,-54.52465295231308,0.7536320043593091,12,0.3512506484985316,-0.6524991989135742,-1.5406246185302734,-2.844999313354492,2.4200000762939453,0,0.10551353660789675,-1.1043434417148204,23.5,-1.165145448945967,23.20499992370605,1.342859218891907,23.207500457763672,0.10551353660789675 6650,2011-12-20,23.93000030517578,23.979999542236328,23.48500061035156,23.51000022888184,3991200.0,0.03481082400760127,-1.106381510865799,-0.7706422339423951,74.7943146503664,75.79310784387452,-0.6292200966544286,-1.2857232577495417,-1.9265326217124539,-3.8613654377418563,17.807927478853557,0.8549995422363281,0.8492790826811643,1.0870003700256348,-0.4327672494425805,2.60676798949385,0.32711656029152536,1.8468841797597442,-0.8649997711181676,94.88498334604903,26.436361708311665,0.7598838097341077,12,-0.4387502670288086,-1.442500114440918,-2.1862502098083496,-3.6499996185302734,1.4200000762939489,1,0.07668194989850341,-1.6616587934639226,23.125,-1.1043434417148204,23.5,-1.165145448945967,23.20499992370605,0.07668194989850341 6651,2011-12-21,23.90500068664551,24.07500076293945,23.65500068664551,23.95499992370605,2830400.0,-0.0010446977940431479,1.8965431059430384,-0.11904578090016166,66.24514535546072,75.31455598748532,-0.5644195842393813,-1.137712771445031,-1.8547437932104067,-3.7982319315488233,19.653536341274535,0.4200000762939382,0.8289341383002906,0.946875762939456,-0.5253211060692884,2.4190726319482003,0.21077732843508556,1.6829741974438264,-0.8400001525878977,83.16831309215206,17.23579932516921,0.7360984345043721,12,-0.36625003814697976,-1.3699998855590856,-2.0668754577636754,-3.6250000000000036,1.504999160766598,2,0.08157284248396524,-1.106381510865799,23.93000030517578,-1.6616587934639226,23.125,-1.1043434417148204,23.5,0.08157284248396524 6652,2011-12-22,23.82999992370605,24.03499984741211,23.75,23.920000076293945,2513800.0,-0.003137450775366868,-1.279998779296875,1.8000305180441203,63.88888279902045,73.77043362616985,-0.4151038612805742,-0.9130198765698161,-1.7209326471928996,-3.6761647428086484,21.206577936232396,0.2849998474121094,0.83273298134025,0.7471249580383272,-0.5594861077236217,2.053736023800276,0.09381942515735275,1.4004304909193017,-0.5831993484497069,75.74249666214065,12.056681669572995,0.653305532880975,12,-0.29124927520751953,-1.2949991226196254,-1.9762496948242152,-3.5499992370605433,1.784999847412113,3,0.09148133915884427,1.8965431059430384,23.90500068664551,-1.106381510865799,23.93000030517578,-1.6616587934639226,23.125,0.09148133915884427 6653,2011-12-23,24.1200008392334,24.125,23.78000068664551,23.875,1591000.0,0.012169572658657701,1.7058858728579378,-2.722226931716927,64.76635540673905,72.53517628788971,-0.6609547970700582,-1.0387046241496378,-1.9465736411977446,-3.9255174122375536,22.37306216029487,0.34499931335448863,0.8114422725182315,0.8990008354187005,-0.20853272705629777,2.0065343978936987,0.34523405418120134,1.4527676166561996,-0.7241242301940964,99.52838082213965,37.85955575878262,0.5537667812374985,12,-0.5562505722045898,-1.5600004196166992,-2.2275004386901855,-3.8400001525878906,1.4749984741210902,4,0.08582087988393305,-1.279998779296875,23.82999992370605,1.8965431059430384,23.90500068664551,-1.106381510865799,23.93000030517578,0.08582087988393305 6654,2011-12-27,24.48500061035156,24.57500076293945,24.045000076293945,24.125,2109000.0,0.015132659967592277,-1.0384623849172736,1.4693852130384204,70.921388922747,72.04952765097053,-0.9520621441960841,-1.2631007953075404,-2.2549433541536246,-4.240388111204865,24.723077730089816,0.5300006866455043,0.8145048883773782,1.1336256027221658,0.07938612251455979,2.187865082929772,0.6065058626183628,1.6607453428259689,-0.9432993231201188,91.74310642303936,31.735417241146088,0.5271197401038034,12,-0.6962499618530273,-1.6999998092651332,-2.649375438690182,-4.023750305175778,1.3949985504150426,1,0.05431896632846178,1.7058858728579378,24.1200008392334,-1.279998779296875,23.82999992370605,1.8965431059430384,23.90500068664551,0.05431896632846178 6655,2011-12-28,24.239999771118164,24.565000534057614,24.09499931335449,24.565000534057614,2080000.0,-0.010006160225694116,1.8923084146156013,-0.9027783664646284,65.2242265117259,70.2236881279591,-0.6123361604917363,-0.9162211080494522,-1.9433861275199291,-3.9425414065546107,26.844235293750966,0.470001220703125,0.7578636759034865,0.794124794006347,-0.2202505264908332,1.808500114503527,0.28693713375775687,1.301312454254937,-0.491638588745122,63.586851734754276,6.447659226572853,0.5071876602485899,12,-0.41999912261963246,-1.4549989700317383,-2.4412498474121094,-3.778749465942383,1.4200000762939453,2,0.05383664676146904,-1.0384623849172736,24.48500061035156,1.7058858728579378,24.1200008392334,-1.279998779296875,23.82999992370605,0.05383664676146904 6656,2011-12-29,24.28000068664551,24.43000030517578,24.05500030517578,24.270000457763672,2256200.0,0.0016502028013634096,1.4193590067003428,-0.03076986278860711,69.89246294006986,68.93987677952366,-0.5411071858171752,-0.8412447730343153,-1.9253903299177288,-3.9136787258179027,28.29318170987586,0.375,0.718406022768356,0.7337506294250531,-0.1844855185298222,1.6519867773799284,0.27463255544761367,1.1928687034024925,-0.3663115881591885,64.24244806236749,1.6926876667179869,0.45911807397743803,12,-0.46000003814697976,-1.4949998855590856,-2.5018758773803746,-3.81875038146973,1.7049999237060476,3,0.04406917893592732,1.8923084146156013,24.239999771118164,-1.0384623849172736,24.48500061035156,1.7058858728579378,24.1200008392334,0.04406917893592732 6657,2011-12-30,23.76499938964844,24.26499938964844,23.75,24.26499938964844,4664200.0,-0.021210925965102323,1.0599975585937642,-49.9988556169954,55.74531604480489,66.25515785088666,0.06893280201392216,-0.2861787029582459,-1.361130041386982,-3.337099157120388,29.013759771173262,0.5300006866455114,0.6809843338107484,0.18399934768677184,-0.7106495802428974,1.078648275616441,-0.26332511627806454,0.6313238116516082,0.8100013732910085,1.8181061548353896,-55.14495213485978,0.44732446396483544,12,0.05500125885009055,-0.9799985885620153,-1.9868745803833043,-3.30374908447266,2.0550003051757777,4,0.06921946139330415,1.4193590067003428,24.28000068664551,1.8923084146156013,24.239999771118164,-1.0384623849172736,24.48500061035156,0.06921946139330415 6658,2012-01-03,23.645000457763672,24.26499938964844,23.524999618530273,24.23500061035156,5587600.0,-0.005049397642191367,1.2769303903329223,1.1800003051757741,54.06626765588248,65.06048447631296,0.23653752944690964,-0.13033217485003235,-1.1899137071746964,-3.145615118742132,29.414380903285814,0.7399997711181676,0.6280396489049167,0.037000370025634055,-0.829307448515685,0.9033081885669532,-0.3961535392450273,0.4701542792962954,0.9135002899169891,11.42863889933392,-39.43219402950058,0.43315390927065955,1,0.3850002288818324,-0.8599996566772461,-1.7593755722045898,-2.9987497329711914,2.2849998474121094,1,0.08331568091417219,1.0599975585937642,23.76499938964844,1.4193590067003428,24.28000068664551,1.8923084146156013,24.239999771118164,0.08331568091417219 6659,2012-01-04,23.809999465942386,24.190000534057614,23.524999618530273,23.645000457763672,5613800.0,0.006978177415282616,-2.28394957072953,-0.27965926356965826,58.77059334218657,63.280070997626325,0.1999511145960433,-0.2714441015428264,-1.3181304636690037,-3.247742646559363,29.637235911248826,0.6650009155273402,0.5826088695157061,0.17799940109253143,-0.6824562374200447,1.0384550396051075,-0.25222841816375663,0.6082272203488195,0.7071612365722579,27.403807357958105,-25.4245523000918,0.4302278192562881,1,0.24000072479247692,-0.6537494659423864,-1.9968738555908239,-3.163748741149906,2.1650009155273438,2,0.07496849590296506,1.2769303903329223,23.645000457763672,1.0599975585937642,23.76499938964844,1.4193590067003428,24.28000068664551,0.07496849590296506 6660,2012-01-05,25.209999084472656,25.29999923706055,23.875,24.024999618530273,10055800.0,0.058798809320966816,1.0879113201509614,7.181858115528068,71.22413911609038,63.833292526585176,-1.1168333595288438,-1.598853776871863,-2.6693987927184075,-4.57852656417457,30.793205630673615,1.489999771118164,0.5664622466107794,1.4798740386962876,0.38765336400958716,2.572094713382988,0.9337637013529374,2.025984376039638,-1.6849994659423828,94.9295677785883,37.03429527008446,0.54611033734335,1,-0.7974996566772461,-1.6224994659423828,-3.3968734741210938,-4.563748359680176,0.7600002288818324,3,0.026576759247350035,-2.28394957072953,23.809999465942386,1.2769303903329223,23.645000457763672,1.0599975585937642,23.76499938964844,0.026576759247350035 6661,2012-01-06,25.3700008392334,25.459999084472656,25.059999465942386,25.23500061035156,4871800.0,0.006346757658523217,1.539706568008261,0.11392429512571906,72.20512021960118,64.75731890664972,-1.1702333631558268,-1.679782233620294,-2.7762740305650695,-4.669076643577846,32.05320989031935,0.3999996185302699,0.6435732342356602,1.5350007057189927,0.2432219298519236,2.826779481586062,0.8891113177854564,2.180890093652529,-1.845001220703125,95.34892661092147,31.9267203569638,0.6458893879335351,1,-0.8775014877319336,-1.611250877380371,-3.611250400543213,-4.723750114440918,0.5799999237060511,4,0.01143078433526279,1.0879113201509614,25.209999084472656,-2.28394957072953,23.809999465942386,1.2769303903329223,23.645000457763672,0.01143078433526279 6662,2012-01-09,25.190000534057614,25.420000076293945,25.09000015258789,25.415000915527344,4782800.0,-0.007095005881806005,1.8085254896231546,-1.6666666666666492,67.7520913699359,65.08906734700491,-0.8683450306694098,-1.4054627971741773,-2.5306841567539387,-4.423798380951428,33.40412365122387,0.3299999237060547,0.6090772771601252,1.2493753433227504,-0.12446863630568572,2.6232193229511864,0.5624533535085341,1.9362973331369666,-1.5876009368896433,86.04658269073227,21.470014812882,0.686921989814218,1,-0.6975011825561488,-1.3150005340576136,-3.2637500762939418,-4.451250076293942,0.4249992370605504,0,0.03156014527348194,1.539706568008261,25.3700008392334,1.0879113201509614,25.209999084472656,-2.28394957072953,23.809999465942386,0.03156014527348194 6663,2012-01-10,25.15500068664551,25.399999618530273,25.01000022888184,25.38999938964844,5283800.0,-0.0013894341671323307,2.058828809287006,1.044436909252728,72.96378845709874,65.31600062859954,-0.7499569107883808,-1.2984181116474574,-2.4485724426587048,-4.318311177741528,34.57549274630737,0.38999938964843395,0.6305658144515753,1.126375484466557,-0.3236695992079781,2.576420568141092,0.4013529426292912,1.8513980263038228,-1.478297109985352,84.23780454747543,12.585819328812804,0.7250225418372669,1,-0.6625013351440465,-0.9237508773803746,-3.058750152587894,-4.246250152587894,0.6350002288818324,1,0.02643605605352839,1.8085254896231546,25.190000534057614,1.539706568008261,25.3700008392334,1.0879113201509614,25.209999084472656,0.02643605605352839 6664,2012-01-11,25.35000038146973,25.395000457763672,25.114999771118164,25.184999465942386,3297800.0,0.007751925641080959,1.196074618157944,-0.7021354306167669,68.63515555891527,65.69499274495392,-0.9044672153250595,-1.4101693712777248,-2.586614241309256,-4.437141859003958,35.80621290740884,0.2800006866455078,0.6758191279172152,1.2226251602172873,-0.30682408165503716,2.7520744020896117,0.45790053928112684,1.9873497811534477,-1.6019649844970694,93.060014729313,23.341104365696268,0.7647246209361614,1,-0.8575010299682653,-1.1187505722045934,-3.2049999237060582,-4.392499923706058,0.5650005340576136,2,0.022879681064226665,2.058828809287006,25.15500068664551,1.8085254896231546,25.190000534057614,1.539706568008261,25.3700008392334,0.022879681064226665 6665,2012-01-12,25.57500076293945,25.625,25.36000061035156,25.40500068664551,3638200.0,0.008875754559522164,-1.0384550489674367,1.0302977759281948,70.82292259739708,65.79837715132362,-1.0283219804629269,-1.5284511566871224,-2.7521574004402822,-4.580658239929829,36.59517961214721,0.2749996185302699,0.7078275384591883,1.3301255226135211,-0.2670091116137563,2.9272601568407985,0.5315582054998806,2.1286928397271616,-1.758486818466789,91.87003972869057,22.867070798816258,0.7985673171136395,1,-1.0000009536743129,-1.261250495910641,-3.3537502288818324,-4.541250228881832,0.44999885559082387,3,0.015640258322491052,1.196074618157944,25.35000038146973,2.058828809287006,25.15500068664551,1.8085254896231546,25.190000534057614,0.015640258322491052 6666,2012-01-13,25.57500076293945,25.7450008392334,25.42499923706055,25.489999771118164,2990600.0,0.0,-1.9767305696264947,0.5000056098464024,72.17280031021659,67.62365318081379,-0.9222976090369635,-1.414512599519714,-2.6857520138720083,-4.501779937130539,37.891167849025734,0.320001602172848,0.6890252146642375,1.2117505073547328,-0.41236512379840917,2.8358661385078747,0.3996926917781636,2.023808322931302,-1.6499776551351495,76.87075712595178,8.360066814232809,0.8120578155765705,1,-0.9400005340576136,-1.2012500762939418,-3.3537502288818324,-4.541250228881832,0.8949985504150391,4,0.015444713142977795,-1.0384550489674367,25.57500076293945,1.196074618157944,25.35000038146973,2.058828809287006,25.15500068664551,0.015444713142977795 6667,2012-01-17,25.82999992370605,26.03000068664551,25.68000030517578,25.80500030517578,3670400.0,0.009970641374764666,-1.5454608507480543,0.2941097273644942,71.92305660812903,69.60774084217454,-0.9538829510003275,-1.5418199650533815,-2.866870347936093,-4.686634540454744,39.145995823725855,0.4549999237060618,0.7157987534133383,1.335499668121333,-0.3184970561532694,2.9894963923959352,0.5085013059840335,2.1624980302586323,-1.7593785973874247,80.39209086455143,15.152044449273816,0.8269983621373008,1,-1.0524997711181605,-1.3137493133544886,-3.608749389648434,-4.796249389648434,0.5149993896484375,1,0.004645793247690433,-1.9767305696264947,25.57500076293945,-1.0384550489674367,25.57500076293945,1.196074618157944,25.35000038146973,0.004645793247690433 6668,2012-01-18,25.7450008392334,25.934999465942386,25.6299991607666,25.79999923706055,3894600.0,-0.003290711758564213,-1.1403398405868155,-2.1999694819566615,67.4033140438259,70.56693203124556,-0.6030940070167645,-1.3491806232636492,-2.7280871822638915,-4.5323508118067295,39.98861405146856,0.3050003051757848,0.729364671738125,1.138250541687011,-0.5361586418770514,2.8126597252510734,0.30104594990498157,1.9754551334690404,-1.4784415768820836,68.8525068581098,6.677205658721483,0.8372045917820311,1,-0.7925004959106445,-1.228750228881836,-3.338125705718994,-4.711250305175781,0.6499996185302734,2,-0.0050495655031062014,-1.5454608507480543,25.82999992370605,-1.9767305696264947,25.57500076293945,-1.0384550489674367,25.57500076293945,-0.0050495655031062014 6669,2012-01-19,25.565000534057614,25.8700008392334,25.20000076293945,25.81999969482422,6485000.0,-0.006991660489731988,2.7746329040473436,4.6364834402633335,68.63573346267174,70.27933140308794,-0.1653556267205829,-1.0298077143529056,-2.4970585994163663,-4.274786919583647,40.15497135939494,0.6700000762939489,0.8386472591457519,0.8362502098083446,-0.7360292941169746,2.408529713733664,0.050110457845686796,1.6223899617710025,-1.1220971292768773,43.97588008061384,-17.27644594042909,0.7861397519626596,1,-0.04500007629393821,-1.0487499237060511,-3.123750209808346,-4.5312499999999964,0.9799995422363317,3,0.008801109985113742,-1.1403398405868155,25.7450008392334,-1.5454608507480543,25.82999992370605,-1.9767305696264947,25.57500076293945,0.008801109985113742 6670,2012-01-20,25.76499938964844,25.815000534057614,25.48500061035156,25.51000022888184,4725600.0,0.00782315084736207,-1.1639452932015726,-0.9999999999999861,69.98653303411307,70.03282171581148,-0.31105977612477176,-1.1439344588517706,-2.644345564094227,-4.402816239018602,40.29073105927694,0.3299999237060547,0.983565641235824,0.9444991111755421,-0.6455851589032662,2.5345833812543503,0.14945697613613973,1.7395412462149444,-1.1633862566812283,68.07212995709642,6.900690893973632,0.7950421350394041,1,-0.24499893188476562,-1.2487487792968786,-3.278123855590824,-4.731248855590824,1.0300006866455043,4,0.005821910709579381,2.7746329040473436,25.565000534057614,-1.1403398405868155,25.7450008392334,-1.5454608507480543,25.82999992370605,0.005821910709579381 6671,2012-01-23,25.854999542236328,25.88500022888184,25.57999992370605,25.81999969482422,2956200.0,0.003493116814279773,5.420976549951484,0.13725475529758477,81.76294824181721,71.58958359046495,-0.36322491453903893,-1.1387388827708023,-2.6851428227271548,-4.427017586600705,40.34256252619524,0.30500030517578836,1.1161018517125285,0.9369993209838867,-0.6558579184990627,2.529856560466836,0.14057070124241022,1.7334279407253632,-1.1105476539012855,78.91552283188419,9.813435901394527,0.7964286197414747,1,-0.3349990844726527,-1.3387489318847656,-3.128749370574951,-4.6399993896484375,0.8100013732910156,0,0.006575133602931826,-1.1639452932015726,25.76499938964844,2.7746329040473436,25.565000534057614,-1.1403398405868155,25.7450008392334,0.006575133602931826 6672,2012-01-24,26.01000022888184,26.04999923706055,25.78000068664551,25.78499984741211,4256000.0,0.005994998622695924,-1.2978726858052592,6.428610354223535,85.56391857310778,72.98959804779929,-0.4354707700661855,-1.1826822125135585,-2.7583049843889818,-4.5183625076412,40.482199428407625,0.26999855041503906,1.0689462893696735,0.9829999923706083,-0.5946579442187492,2.560657928959966,0.19417102407593134,1.7718289606652853,-1.1369934607157504,95.29422588433822,18.116226866502657,0.7888289682946783,1,-0.427500724792484,-1.4525003433227575,-3.105625152587894,-4.795000076293949,1.1149997711181605,1,0.017685470220098587,5.420976549951484,25.854999542236328,-1.1639452932015726,25.76499938964844,2.7746329040473436,25.565000534057614,0.017685470220098587 6673,2012-01-25,26.190000534057614,26.23500061035156,25.86000061035156,25.920000076293945,3601600.0,0.006920426897032428,1.0833298012122652,1.1999999999999653,85.62875687701947,74.87777597203309,-0.5064784404961067,-1.2644826202878257,-2.8643740340104635,-4.6334532073399295,40.59266822085213,0.375,1.0047617282590267,1.0595003128051736,-0.5390811986604085,2.658081824270756,0.2602095570723826,1.8587910685379647,-1.1757546696241903,95.65216590065569,11.675003028594418,0.7992907557327914,1,-0.4724998474121094,-1.5399999618530273,-3.2856254577636683,-4.975000381469723,0.7600002288818359,2,0.005918242693249143,-1.2978726858052592,26.01000022888184,5.420976549951484,25.854999542236328,-1.1639452932015726,25.76499938964844,0.005918242693249143 6674,2012-01-26,25.815000534057614,26.354999542236328,25.76000022888184,26.354999542236328,5338800.0,-0.014318441861516873,1.2037052081309583,-1.9999929357578208,63.06698293767872,74.01600489873107,-0.06546601849999689,-0.8271414681434486,-2.4319771007566544,-4.187959826670362,40.18599230171215,0.5949993133544886,0.9755640804415258,0.6180003166198702,-0.9781710547693621,2.2141716880091025,-0.18008536907474593,1.4160860023144863,-0.629849005195652,37.93107228202471,-42.81579819858427,0.7980856856946164,1,-0.03750038146972301,-1.105000495910641,-2.9106254577636683,-4.4550008773803675,1.649999618530277,3,0.022467554201320628,1.0833298012122652,26.190000534057614,-1.2978726858052592,26.01000022888184,5.420976549951484,25.854999542236328,0.022467554201320628 6675,2012-01-27,25.545000076293945,25.899999618530273,25.420000076293945,25.809999465942386,4649200.0,-0.010459052960601678,1.1573027928746549,0.49074051180615985,53.60823282717136,71.9532751783927,0.2233152984331852,-0.47891504714883837,-2.1002473534455817,-3.843649981311696,39.38452534809611,0.4799995422363281,0.9231167144169063,0.2827498435974114,-1.2542997724346066,1.8197994596294294,-0.48577496441859935,1.0512746516134222,-0.17267286529208548,13.3689915933816,-62.82380653793778,0.7685248080160096,1,0.2325000762939453,-0.625,-2.570624351501465,-3.783749580383301,1.8199996948242188,4,0.0391466039151831,1.2037052081309583,25.815000534057614,1.0833298012122652,26.190000534057614,-1.2978726858052592,26.01000022888184,0.0391466039151831 6676,2012-01-30,25.35000038146973,25.5,25.1299991607666,25.420000076293945,4489600.0,-0.007633575816865079,2.2174050055562007,0.2641504001842406,53.27868724311379,69.88167858227989,0.42805703464156153,-0.21043250266069435,-1.8515233283116892,-3.576037706104323,38.39399203686362,0.41500091552734375,0.8898361411751203,0.034250164031984554,-1.431687163610274,1.500187491674243,-0.6987184997891447,0.7672188278531138,1.004999160766598,17.959277730115993,-54.633005312842265,0.7329686638211289,1,0.39249897003173473,-0.41000080108642933,-2.360625267028812,-3.255001068115238,2.1149997711181605,0,0.05700195949032327,1.1573027928746549,25.545000076293945,1.2037052081309583,25.815000534057614,1.0833298012122652,26.190000534057614,0.05700195949032327 6677,2012-01-31,25.40999984741211,25.5,25.03499984741211,25.45000076293945,4301600.0,0.0023668428023471133,5.642888283378746,0.5714441416893515,55.1724004521928,68.52268818320955,0.33773129494608867,-0.14848679144595422,-1.8401163996189496,-3.5690047977210213,38.25254453867113,0.4650001525878906,0.8247022532172572,0.01199960708618164,-1.2592510591799417,1.283250273352305,-0.6236257260468783,0.6476249402192416,0.9204996871948232,28.40909747709736,-40.945795017970156,0.635625333133061,1,0.2849998474121094,-0.4700002670288086,-2.373124122619629,-3.078749656677246,2.270000457763672,1,0.04939004626727894,2.2174050055562007,25.35000038146973,1.1573027928746549,25.545000076293945,1.2037052081309583,25.815000534057614,0.04939004626727894 6678,2012-02-01,25.614999771118164,25.81999969482422,25.48500061035156,25.5049991607666,4506400.0,0.008067686931801932,-3.466722616413457,-2.7499523173757927,55.35352632373927,67.04688738999484,0.12555487601077786,-0.209050150812768,-1.9622796353591738,-3.7025050888839317,38.963310188918065,0.4099998474121094,0.7578219004331999,0.11849956512451243,-0.8501030541987653,1.0871021844477902,-0.36580174453712644,0.6028008747861513,0.6636797760009756,43.93939831806491,-21.49093432684881,0.4843013096616386,2,0.07999992370605469,-0.6750001907348633,-2.5781240463256836,-3.252499580383301,2.375,2,0.05894984354379784,5.642888283378746,25.40999984741211,2.2174050055562007,25.35000038146973,1.1573027928746549,25.545000076293945,0.05894984354379784 6679,2012-02-02,25.59499931335449,26.26499938964844,25.545000076293945,26.020000457763672,5722000.0,-0.0007808103822911638,-1.742856520048987,-3.8636253294493317,50.44049698647126,64.87510560692351,0.16791636455893055,-0.051084472049446106,-1.8511164377013358,-3.6069624824603643,39.94865976637993,0.7199993133544957,0.670378166444614,0.009249114990229401,-0.5456360827055384,0.5641343126859972,-0.2681934838576545,0.2866917138381133,-0.5599994659423793,45.528428809348384,-15.873487167258475,0.277442598847883,2,0.10000038146973012,-0.6549997329711879,-2.5331239700317347,-3.207499504089352,2.7100009918212926,3,0.05294008540480699,-3.466722616413457,25.614999771118164,5.642888283378746,25.40999984741211,2.2174050055562007,25.35000038146973,0.05294008540480699 6680,2012-02-03,25.8799991607666,26.15999984741211,25.69499969482422,25.94499969482422,5068400.0,0.01113498163930049,-1.1379343608181878,0.15294202124556133,55.96866123451452,62.00907371722322,-0.11069614825688134,-0.2986267002671923,-2.0462904647137066,-3.820782058670069,39.43903529577894,0.5650005340576207,0.6209169131395029,0.2607489585876479,-0.27932161470054595,0.8008195318758418,-0.009286328056450799,0.5307842452317466,-0.8203993225097648,68.69915673449367,8.871674201492283,0.27003528664409754,2,-0.1849994659423828,-0.9399995803833008,-2.593123435974121,-3.2674989700317383,2.5950012207031286,4,0.061244244328419795,-1.742856520048987,25.59499931335449,-3.466722616413457,25.614999771118164,5.642888283378746,25.40999984741211,0.061244244328419795 6681,2012-02-06,25.65999984741211,25.82999992370605,25.45499992370605,25.81999969482422,4302600.0,-0.008500746541290627,3.1666596024246125,2.46151588955075,46.62698067294636,57.68274728387195,0.08798626186460723,-0.058802250851094584,-1.7331399882347753,-3.5349093597065178,38.5013877835741,0.4249992370605504,0.5743652724268031,0.02624969482421946,-0.5010657270203609,0.5535651166687998,-0.2374080160980725,0.2899074057465114,-0.5762920181274396,50.813027040941186,-6.148249371121487,0.2636577109222904,2,0.034999847412109375,-0.7200002670288086,-2.357499122619629,-3.0174999237060547,2.625,0,0.06644582750759476,-1.1379343608181878,25.8799991607666,-1.742856520048987,25.59499931335449,-3.466722616413457,25.614999771118164,0.06644582750759476 6682,2012-02-07,25.98500061035156,26.040000915527344,25.6200008392334,25.6200008392334,3314800.0,0.012665657243650541,-1.301371724191989,-2.281250745058748,54.347821579989365,54.20708780642416,-0.26924792216005144,-0.33854730140493317,-1.9506687726729446,-3.7913982610358055,37.628511901404885,0.4200000762939453,0.5093042105305301,0.31150045394896964,-0.19439204266414478,0.817392950562084,0.05855420564241243,0.5644467022555268,-0.8776669498596128,65.4322266779375,9.563049400461395,0.2529462483065564,2,-0.2900009155273402,-1.0450010299682582,-2.6824998855590785,-3.3425006866455043,2.1899986267089915,1,0.056955917162716974,3.1666596024246125,25.65999984741211,-1.1379343608181878,25.8799991607666,-1.742856520048987,25.59499931335449,0.056955917162716974 6683,2012-02-08,25.81999969482422,26.104999542236328,25.65500068664551,25.97500038146973,2958800.0,-0.006349852285999491,1.168674366551902,-0.42465968176000135,54.64479203652667,53.27128881740727,-0.1813186789601744,-0.12772017828270066,-1.6786227495143677,-3.5662128373816273,36.98084586156578,0.44999885559081676,0.39245395175077036,0.11324958801269602,-0.33306007948647576,0.5595592555118678,-0.10990524573688987,0.3364044217622819,-0.6895127197491426,45.06172984861298,-11.803278906465046,0.22315483374958653,2,-0.1700000762939453,-0.880000114440918,-2.5174989700317383,-3.177499771118164,2.075000762939453,2,0.0720372049703939,-1.301371724191989,25.98500061035156,3.1666596024246125,25.65999984741211,-1.1379343608181878,25.8799991607666,0.0720372049703939 6684,2012-02-09,25.93000030517578,25.959999084472656,25.73500061035156,25.80500030517578,2585200.0,0.004260287050801725,1.4324480369515395,-0.8064480403617609,53.107358838379085,53.2156361519859,-0.3054079844319304,-0.20241884159925405,-1.6948567310298586,-3.621524386035965,36.29817914414926,0.2249984741210973,0.24333955860959833,0.1942502021789565,-0.22924746590722833,0.6177478702651413,-0.017498631864135916,0.4059990362220489,-0.776823081809237,67.37594792531867,11.435807929630514,0.2117488340430919,2,-0.2800006866455078,-0.9900007247924805,-2.5224995613098145,-3.1449995040893555,1.9249992370605469,3,0.07944463716536077,1.168674366551902,25.81999969482422,-1.301371724191989,25.98500061035156,3.1666596024246125,25.65999984741211,0.07944463716536077 6685,2012-02-10,25.97500038146973,25.98500061035156,25.59000015258789,25.70000076293945,2243400.0,0.00173544449534635,1.677968512591771,2.1999969482422443,52.29886443441329,53.106766951019175,-0.3162556873458868,-0.22758378899611742,-1.6588664217070104,-3.613293830703288,35.14781820402024,0.3950004577636683,0.0724003599520806,0.2192502975463917,-0.21002428427319586,0.6485248793659792,0.00461300663659614,0.43388758845618725,-0.7995867147775471,80.00011737537001,25.85226252093473,0.21463729090979417,2,-0.3250007629394567,-0.860000610351566,-2.3718752861022985,-3.1899995803833043,2.4400005340576136,4,0.08970163193407488,1.4324480369515395,25.93000030517578,1.168674366551902,25.81999969482422,-1.301371724191989,25.98500061035156,0.08970163193407488 6686,2012-02-13,25.96999931335449,26.1200008392334,25.690000534057614,26.07500076293945,3483200.0,-0.0001925338995878434,3.4102233046743087,-0.38182398268817636,49.18697421980989,52.44171959186552,-0.23921500048010103,-0.2018205765346508,-1.5687647538213803,-3.554151631415781,33.87719818657947,0.4300003051757848,0.03351596998762574,0.19449930191039755,-0.23610501978962617,0.6251036236104213,-0.02080285893961431,0.4098014627604094,-0.7727939322031787,71.697861972915,21.814771229157778,0.2153021608500122,2,-0.10999965667724254,-0.2874994277954066,-1.9699997901916468,-2.822499275207516,2.720001220703125,0,0.0964574945840333,1.677968512591771,25.97500038146973,1.4324480369515395,25.93000030517578,1.168674366551902,25.81999969482422,0.0964574945840333 6687,2012-02-14,25.95000076293945,25.989999771118164,25.73500061035156,25.834999084472656,3053000.0,-0.0007700635711898052,1.615380100942953,-1.0952389602368375,44.78261626735375,51.267174030044906,-0.15037549017550944,-0.1816860487742069,-1.487853160275602,-3.4739501848785608,32.22168699309555,0.2549991607666051,0.04099813059419333,0.16850070953368856,-0.26859632910383624,0.6055977481712134,-0.05004780978507384,0.38704922885245097,-0.7314395016181976,67.92455546238682,22.846513158509453,0.21854851931876276,2,-0.09000110626220348,-0.26750087738036754,-1.8243761062622035,-2.7225008010864222,2.6649990081787145,1,0.08998069425136168,3.4102233046743087,25.96999931335449,1.677968512591771,25.97500038146973,1.4324480369515395,25.93000030517578,0.08998069425136168 6688,2012-02-15,25.614999771118164,26.0,25.48500061035156,25.95000076293945,2772800.0,-0.012909479074070696,1.3678161927520827,-2.9130095863602277,45.575208542213204,50.72658642512735,0.20632251866518914,0.15080823885093864,-1.0957042934413863,-3.074694182610152,30.379457713890755,0.514999389648441,0.058413782150307014,-0.16000022888183452,-0.6032064392015073,0.28320598143783826,-0.3816033340416709,0.06160287627800187,-0.37550974723036745,20.472301403027572,-24.456001656825137,0.2216031051598363,2,0.19250011444091797,0.06750011444091797,-1.4312500953674316,-2.3874998092651367,2.940000534057617,2,0.09994142060578426,1.615380100942953,25.95000076293945,3.4102233046743087,25.96999931335449,1.677968512591771,25.97500038146973,0.09994142060578426 6689,2012-02-16,25.790000915527344,26.0,25.68000030517578,25.729999542236328,2632800.0,0.006831979151781908,-3.0,-0.1791080467099776,55.65821061858804,50.69209191224663,0.06916467654560776,-0.006821921259064112,-1.2175993134099414,-3.188360925246581,29.76594946979134,0.38500022888183594,0.0727539200156464,0.003750896453858843,-0.42829315132505386,0.43579494423277154,-0.21227112743559573,0.21977292034331342,-0.5300007043243333,48.031526809502786,-0.8521007924818704,0.21602202388945582,2,-0.0025005340576171875,-0.095001220703125,-1.428126335144043,-2.5625009536743164,3.589998245239258,3,0.08162076260218254,1.3678161927520827,25.614999771118164,1.615380100942953,25.95000076293945,3.4102233046743087,25.96999931335449,0.08162076260218254 6690,2012-02-17,25.915000915527344,26.01499938964844,25.625,25.75,4135000.0,0.004846839688351423,1.1369954641416138,2.7499523173755485,63.484479485790395,52.565147335895965,-0.05626506099342876,-0.1264933701407891,-1.284286101556404,-3.2563453060983782,29.060618429839725,0.38999938964844105,0.07656828597002985,0.1212508201599114,-0.31443254204831206,0.5569341823681349,-0.09659086094420033,0.3390925012640231,-0.6349007207554251,67.71655908423287,14.304829441489382,0.21784168110411134,2,-0.11250019073486328,-0.220001220703125,-1.553126335144043,-2.6875009536743164,3.5849990844726562,4,0.07486006398504919,-3.0,25.790000915527344,1.3678161927520827,25.614999771118164,1.615380100942953,25.95000076293945,0.07486006398504919 6691,2012-02-21,26.024999618530273,26.10000038146973,25.875,25.959999084472656,3330000.0,0.004244595759864467,1.0930067510623025,0.3939404448143524,64.33564319370723,53.67490529297572,-0.12185840553568639,-0.23515984811638901,-1.3342970417898385,-3.3065531244707422,28.278678187855142,0.22500038146973012,0.10216790142487753,0.22274951934814524,-0.22444637754088603,0.6699454162371765,-0.0008484290963721719,0.44634746779266266,-0.7252014398608253,87.80474945493184,29.940261245835224,0.22359794844451625,2,-0.22249889373779297,-0.3299999237060547,-1.5806245803833008,-2.714999198913574,3.645000457763672,1,0.09183482543820465,1.1369954641416138,25.915000915527344,-3.0,25.790000915527344,1.3678161927520827,25.614999771118164,0.09183482543820465 6692,2012-02-22,26.46999931335449,26.809999465942386,26.07999992370605,26.07999992370605,5200400.0,0.01709893184810518,-2.7435932548222124,5.999941312831949,67.92450265029245,55.15042869450525,-0.5485075329173732,-0.6787294015265424,-1.7066148360167652,-3.683896890585931,27.668406514546497,0.7849998474121129,0.10179030196760053,0.6447492599487283,0.11320260958721207,1.1762959103102446,0.378975934767972,0.9105225851294847,-1.1508971104654613,74.33958896241545,14.105863981614085,0.2657733251807576,2,-0.322499275207516,-0.5474996566772425,-1.9656238555908168,-3.09999847412109,2.9050006866455114,2,0.08386857870385755,1.0930067510623025,26.024999618530273,1.1369954641416138,25.915000915527344,-3.0,25.790000915527344,0.08386857870385755 6693,2012-02-23,26.34499931335449,26.65500068664551,26.34499931335449,26.520000457763672,3716000.0,-0.004722327285325512,-2.5428496692133518,-0.44872158535154866,65.06023081200908,56.478525580464144,-0.38130275674084757,-0.5707864080790053,-1.5191224773816963,-3.4872891872475513,26.76443247284049,0.31000137329102273,0.14728542183580373,0.5119993209838825,-0.04581009679576198,1.069808738763527,0.23309461209406024,0.7909040298737047,-0.9662612199433269,60.75946310928501,-1.2792609554731413,0.2789047088898219,2,-0.19749927520751598,-0.42249965667724254,-1.698123931884762,-2.8324985504150355,2.704999923706062,3,0.08616437718459125,-2.7435932548222124,26.46999931335449,1.0930067510623025,26.024999618530273,1.1369954641416138,25.915000915527344,0.08616437718459125 6694,2012-02-24,26.395000457763672,26.489999771118164,26.26000022888184,26.34000015258789,2116600.0,0.0018979368271927477,-1.1395291070066558,-0.3142854028838859,61.41908242695625,57.49188313519114,-0.4005266880750611,-0.6061870093674671,-1.5041170152501628,-3.4658624468917445,25.551345160542983,0.22999954223632457,0.14701001027005134,0.5330004692077637,-0.07858408933967453,1.1445850277552019,0.2272081899340428,0.8387927484814846,-0.9590119094512595,64.97897086825427,3.626485376209928,0.30579227927371916,2,-0.24750041961669922,-0.4725008010864258,-1.6606249809265137,-2.8824996948242188,2.869998931884769,4,0.08183367342116421,-2.5428496692133518,26.34499931335449,-2.7435932548222124,26.46999931335449,1.0930067510623025,26.024999618530273,0.08183367342116421 6695,2012-02-27,26.545000076293945,26.645000457763672,26.190000534057614,26.29999923706055,2895400.0,0.005682879936687257,1.0449361147662701,4.454535996670764,70.25169107807373,59.83240723055379,-0.5153650690125033,-0.714036927079519,-1.5811910472949933,-3.5337355203002865,25.432785869870518,0.45499992370605824,0.16379027493208298,0.6330000877380364,-0.03074837740931713,1.29674855288539,0.3011258551643614,0.9648743203117114,-1.0540510912763352,71.65780310031,8.601516858820986,0.33187423257367593,2,-0.39750003814697266,-0.6225004196166992,-1.5268745422363281,-3.032499313354492,2.6550006866455043,0,0.10679973917214092,-1.1395291070066558,26.395000457763672,-2.5428496692133518,26.34499931335449,-2.7435932548222124,26.46999931335449,0.10679973917214092 6696,2012-02-28,26.795000076293945,26.854999542236328,26.415000915527344,26.51000022888184,4049000.0,0.009417969458710429,1.1728392736040991,1.1632606986321656,69.1942772377648,62.544814005043904,-0.7107776979848204,-0.8961780802459174,-1.7532927101907703,-3.7022354600550678,26.232479528067575,0.4399986267089844,0.18724550189486422,0.8107501029968276,0.09225547651299593,1.5292447294806593,0.45150278975491176,1.1699974162387434,-1.251289072039345,92.25812961609363,28.28367081572226,0.3592473132419167,2,-0.625,-0.8500003814697266,-1.7768745422363281,-3.282499313354492,2.389999389648441,1,0.10095166695294089,1.0449361147662701,26.545000076293945,-1.1395291070066558,26.395000457763672,-2.5428496692133518,26.34499931335449,0.10095166695294089 6697,2012-02-29,26.665000915527344,26.75,26.559999465942386,26.71999931335449,3679400.0,-0.00485162009316864,2.3043636906439597,-0.19297693780031386,70.36146771112726,65.29884280158991,-0.5237697994697328,-0.7034003095605712,-1.5452191069440708,-3.4950557329204806,27.326415843514717,0.23500061035155895,0.2102568790462982,0.6180008888244615,-0.1084933989900847,1.3444951766390076,0.2547537449171884,0.9812480327317346,-1.0426125989938413,71.42873532558362,4.852839843650429,0.3632471439072724,2,-0.4250011444091797,-0.720001220703125,-1.6468753814697266,-3.1525001525878906,3.2399997711181676,2,0.11269450806644277,1.1728392736040991,26.795000076293945,1.0449361147662701,26.545000076293945,-1.1395291070066558,26.395000457763672,0.11269450806644277 6698,2012-03-01,27.125,27.13500022888184,26.899999618530273,27.11000061035156,3395800.0,0.01725104326566118,12.428664850133716,-0.2727241199931462,74.6391767172828,67.4078390347782,-0.8348426729256886,-1.100918325526827,-1.929698982695495,-3.8844751471860306,28.11472353505445,0.46999931335449574,0.2588820030830412,1.002499961853026,0.16038783647439203,1.8446120872316598,0.581443899163709,1.4235560245423429,-1.4286550099243271,98.94177437975792,31.12589856068115,0.42105606268931617,3,-0.744999885559082,-1.0399999618530273,-2.0550003051757812,-3.6024999618530273,2.47500038146973,3,0.08294930875576045,2.3043636906439597,26.665000915527344,1.1728392736040991,26.795000076293945,1.0449361147662701,26.545000076293945,0.08294930875576045 6699,2012-03-02,26.95000076293945,27.1299991607666,26.815000534057614,27.11000061035156,3907400.0,-0.006451584776425823,2.150034332799191,-10.667090539163292,69.08025426354256,68.02959178786178,-0.5341665772652213,-0.8634715075215986,-1.6675677804369187,-3.6441071943701893,28.163932835588195,0.3149986267089879,0.3229534334930264,0.7597506523132296,-0.12082032741080795,1.640321632037267,0.31946516245120904,1.2000361421752501,-1.1385633537592845,80.42333061527596,13.564212057444749,0.44028548986201954,3,-0.4450006484985316,-0.8650007247924769,-1.7662501335144043,-3.335000038146969,1.644998550415039,4,0.07792201909726604,12.428664850133716,27.125,2.3043636906439597,26.665000915527344,1.1728392736040991,26.795000076293945,0.07792201909726604 6700,2012-03-05,27.46500015258789,27.524999618530273,26.7549991607666,26.84000015258789,4351400.0,0.01910943877807414,1.0671182865072173,-3.906253725293851,74.38829428087283,69.14655301976909,-0.9009177107911626,-1.3213863741672611,-2.113605930936515,-4.09918080572222,28.402185562363346,0.7700004577636719,0.43108827937178873,1.195499992370607,0.16070577947338904,2.2302942052678247,0.678102885921998,1.7128970988192158,-1.54767771783159,94.59463639191077,27.17657678330393,0.5173971064486083,3,-0.6625003814697266,-1.1850004196166992,-2.221250057220459,-3.7899999618530273,1.610000610351559,0,0.06553792925760993,2.150034332799191,26.95000076293945,12.428664850133716,27.125,2.3043636906439597,26.665000915527344,0.06553792925760993 6701,2012-03-06,27.364999771118164,27.489999771118164,27.30500030517578,27.31999969482422,3399600.0,-0.003641011502426794,-3.93339436942092,0.0720001220703125,72.49602003778314,69.65449939615692,-0.6602849856529147,-1.1458506990356625,-1.943578556395309,-3.9419421814599005,29.312691546843816,0.1849994659423828,0.5070604084295631,1.0102496147155762,-0.09186061748721386,2.112359846918366,0.45919449861418116,1.5613047308169712,-1.2869096179844668,83.41970755309933,15.40205809688922,0.5510551161013943,3,-0.5074996948242188,-1.0850000381469727,-2.016249656677246,-3.689999580383301,2.1599998474121094,1,0.06705649578546691,1.0671182865072173,27.46500015258789,2.150034332799191,26.95000076293945,12.428664850133716,27.125,0.06705649578546691 6702,2012-03-07,27.46500015258789,27.559999465942386,27.104999542236328,27.354999542236328,2441000.0,0.0036543169123381958,2.033340538890889,2.4444538634340693,81.78697063664188,71.51302604333836,-0.6753186224941423,-1.1903163095662208,-1.9685282580461632,-3.9776339008789314,29.695003444351602,0.45499992370605824,0.5657713199428578,1.036250019073485,-0.1563582215065722,2.228858259653542,0.43994589878345636,1.6325541393635135,-1.2422190529145354,88.1988475353744,13.581805862022719,0.5963041202900277,3,-0.5900001525878906,-1.1675004959106445,-2.123750686645508,-3.7899999618530273,2.0650005340576207,2,0.06262513394497216,-3.93339436942092,27.364999771118164,1.0671182865072173,27.46500015258789,2.150034332799191,26.95000076293945,0.06262513394497216 6703,2012-03-08,27.68000030517578,27.80500030517578,27.56999969482422,27.61000061035156,2251400.0,0.007828150423936364,-2.1333095976806877,0.6363573311139177,82.03392109904767,73.80356367357074,-0.7610686119317904,-1.3268536229080397,-2.1137810544533338,-4.1259432763534605,30.12001305740577,0.3400001525878906,0.6277130336589956,1.1582501411437995,-0.12139316899128971,2.437893451278889,0.5184284860762531,1.798071796211346,-1.2967530015501438,88.09525107038472,9.69746710660921,0.6398216550675447,3,-0.682499885559082,-1.0500001907348633,-2.3625006675720215,-4.005000114440918,1.9300003051757777,3,0.08038296087206631,2.033340538890889,27.46500015258789,-3.93339436942092,27.364999771118164,1.0671182865072173,27.46500015258789,0.08038296087206631 6704,2012-03-09,27.989999771118164,28.11000061035156,27.709999084472656,27.795000076293945,1970200.0,0.011199402547853898,-1.1917791039160366,2.785722070844545,83.09411848451083,75.23050005206375,-0.9175101480223979,-1.554299878455403,-2.360759737766003,-4.373358730408945,30.70488647237334,0.4300003051757777,0.6570117434272369,1.3652496337890625,-0.03936474512084942,2.7698640126989744,0.6629424443341065,2.0675568232440185,-1.4077070472755082,91.14385897740908,10.924257366772451,0.7023071894549552,3,-0.7274990081787109,-1.207499504089359,-2.6725001335144043,-4.314999580383301,1.860000610351566,4,0.05752056532750904,-2.1333095976806877,27.68000030517578,2.033340538890889,27.46500015258789,-3.93339436942092,27.364999771118164,0.05752056532750904 6705,2012-03-12,28.30500030517578,28.34000015258789,28.04999923706055,28.20000076293945,3525200.0,0.011254038464932448,2.3143106267029565,0.538460033647657,84.13176473813053,76.89022088543771,-1.0690187308328447,-1.7768948655529186,-2.59988148572463,-4.617559991306077,31.843159989424908,0.35000038146972656,0.7180208932800767,1.5637501716613755,0.007703001633007744,3.1197973416897433,0.7857265866471934,2.3417737566755576,-1.4782743194916996,97.16600565872223,17.166201042788018,0.7780235850141837,3,-0.8550004959106445,-1.4075002670288086,-2.9875006675720215,-4.630000114440918,1.864999771118164,0,0.01024550450634254,-1.1917791039160366,27.989999771118164,-2.1333095976806877,27.68000030517578,2.033340538890889,27.46500015258789,0.01024550450634254 6706,2012-03-13,28.47500038146973,28.53000068664551,28.20000076293945,28.459999084472656,4013600.0,0.006006008636673998,4.279918214138392,0.14287011807450675,82.708025554127,78.26206064577102,-1.0903069176139297,-1.8441549856485189,-2.6917524503435395,-4.720202893202313,32.878232779072405,0.3299999237060618,0.804805540784983,1.6085001945495634,-0.0834873539334815,3.3004877430326083,0.7625064203080392,2.4544939687910876,-1.3758850457429617,96.14033256102508,14.787376534763155,0.8459937742415233,3,-0.8325004577636754,-1.4825000762939489,-3.1575007438659703,-4.800000190734867,1.4849987030029261,1,0.02107112812754064,2.3143106267029565,28.30500030517578,-1.1917791039160366,27.989999771118164,-2.1333095976806877,27.68000030517578,0.02107112812754064 6707,2012-03-14,28.28499984741211,28.60000038146973,28.184999465942386,28.57500076293945,4096600.0,-0.006672538420096519,1.4411807604707272,-19.3317228226271,80.99043217606588,78.96775569674692,-0.7223010007709405,-1.54970714440379,-2.407617203204339,-4.465222172436668,33.995341341845034,0.41500091552734375,0.8637360331686033,1.3017497062683105,-0.44530573595664436,3.0488051484932654,0.4282219851558331,2.175277427380788,-0.8997074415015938,69.41744426564324,-13.939799119667725,0.8735277211124781,3,-0.6075000762939453,-1.2424993515014648,-2.9675002098083496,-4.609999656677246,1.7299995422363317,2,0.04383948304074736,4.279918214138392,28.47500038146973,2.3143106267029565,28.30500030517578,-1.1917791039160366,27.989999771118164,0.04383948304074736 6708,2012-03-15,28.17499923706055,28.354999542236328,27.354999542236328,28.10000038146973,8463800.0,-0.0038890086952438896,3.597706794115788,-0.25861592696851227,77.89967939787545,79.94769182278391,-0.5003073879914623,-1.3049917959526631,-2.1989507265135373,-4.289063740388475,35.05419423182188,1.0,0.9149928868209436,1.0637491226196332,-0.6356897866893974,2.7631880319286637,0.2140296679651179,1.9134685772741484,0.4250011444091797,65.86338490575876,-18.999900992831883,0.8497194546545155,3,-0.49749946594238637,-1.132498741149906,-2.8574995994567907,-4.499999046325687,1.6750011444091797,3,0.0480923331420231,1.4411807604707272,28.28499984741211,4.279918214138392,28.47500038146973,2.3143106267029565,28.30500030517578,0.0480923331420231 6709,2012-03-16,27.895000457763672,28.43000030517578,27.790000915527344,28.084999084472656,5293000.0,-0.009937845142106605,-2.2000152588763746,-2.533353678695862,70.33134459550672,79.49691963552101,-0.08064402770403234,-0.9056384478715636,-1.8268246397361878,-3.952485915838146,36.21021743694709,0.6399993896484375,0.9759327950262495,0.6785003662109368,-0.9349597197133868,2.2919604521352603,-0.12822967675122499,1.4852304091730986,0.7049999237060582,43.37353827486931,-41.37725101112405,0.8067300429621626,3,-0.04250049591064453,-0.8524999618530273,-2.6000008583068848,-4.220000267028809,1.7649993896484375,4,0.06148055653143292,3.597706794115788,28.17499923706055,1.4411807604707272,28.28499984741211,4.279918214138392,28.47500038146973,0.06148055653143292 6710,2012-03-19,27.854999542236328,28.059999465942386,27.7549991607666,27.80500030517578,2882600.0,-0.0014339815332826689,-3.0666293677839853,-0.2631557813158793,67.04179916407797,78.89089509399821,0.022904765941156313,-0.7513687405369396,-1.7383948425949072,-3.8580789717475987,37.5644586224712,0.3050003051757848,0.9868654098204104,0.5414995193481431,-0.9727177070819408,2.055716745778227,-0.21560909386689886,1.298608132563185,0.7201008224487353,40.16061549869079,-41.837799797652735,0.7571086132150426,3,-0.0024995803833007812,-0.8124990463256836,-2.559999942779541,-4.179999351501465,2.3900012969970703,0,0.07162092522056573,-2.2000152588763746,27.895000457763672,3.597706794115788,28.17499923706055,1.4411807604707272,28.28499984741211,0.07162092522056573 6711,2012-03-20,28.415000915527344,28.559999465942386,27.790000915527344,27.82999992370605,4575800.0,0.020104160204414745,-1.3157885679375758,11.700198367284727,74.71750773176426,78.10539921567847,-0.41626539222024306,-1.1838323082943276,-2.247619694704344,-4.359107176206415,39.05914735704079,0.7699985504150426,1.0451718360441973,0.9820008277893066,-0.4804067909830003,2.4444084465616136,0.25079701840315494,1.7132046371754583,-1.0600013732910156,85.14061516164936,1.7306352186376301,0.7312038093861527,3,-0.4375009536743164,-1.3725004196166992,-3.032501220703125,-4.368751525878906,2.1699981689453125,1,0.06176312173924958,-3.0666293677839853,27.854999542236328,-2.2000152588763746,27.895000457763672,3.597706794115788,28.17499923706055,0.06176312173924958 6712,2012-03-21,28.690000534057614,28.795000076293945,28.38500022888184,28.5,3992800.0,0.009677973241943416,1.0500011920940147,0.32478668705514846,73.32339579542077,77.13756307083105,-0.5578933051844039,-1.3533756914232775,-2.4617975349520727,-4.566269531998362,39.42990340946832,0.4099998474121058,1.0466468228753598,1.1460003852844203,-0.3453628600962446,2.637363630665085,0.4003187625940896,1.891682007974751,-1.3109009933471647,92.70836782674898,10.797790221036166,0.745681622690332,3,-0.6150007247924769,-1.5500001907348597,-2.9187507629394496,-4.57500076293945,2.4200000762939453,2,0.04426624352646624,-1.3157885679375758,28.415000915527344,-3.0666293677839853,27.854999542236328,-2.2000152588763746,27.895000457763672,0.04426624352646624 6713,2012-03-22,28.614999771118164,28.670000076293945,28.375,28.434999465942386,2233600.0,-0.0026141778160797546,1.0344768619610112,0.9473673643527571,75.57599825145222,76.30221637826898,-0.37583852647795624,-1.1590158877021253,-2.3244641735170504,-4.432799126077299,39.81091702208882,0.31500053405761363,1.0645695986100066,0.9574995994567885,-0.49465470942070766,2.4096539083342847,0.23142244501804043,1.6835767538955366,-1.1792642089843746,82.69229358471189,0.5690686779576737,0.7260771544387484,3,-0.5399999618530273,-1.4749994277954102,-2.84375,-4.408749580383301,2.135000228881836,3,0.048925375842334695,1.0500011920940147,28.690000534057614,-1.3157885679375758,28.415000915527344,-3.0666293677839853,27.854999542236328,0.048925375842334695 6714,2012-03-23,28.55500030517578,28.60000038146973,28.059999465942386,28.5,2798000.0,-0.002096783729592766,6.448264975927656,0.3055567329292647,69.46426722470177,74.67249443233244,-0.25397340220735387,-0.9790963213138966,-2.207830529739791,-4.310812051487154,40.1909000281902,0.5550003051757777,1.0525367242520467,0.7895001411437974,-0.5866037139320994,2.1656039962196942,0.10144821360584899,1.4775520686817458,-1.0648941624755857,76.92311924586436,-3.472911932324834,0.6880519275379481,3,-0.48000049591064453,-1.3450002670288086,-2.810000419616699,-4.232500076293945,2.674999237060547,4,0.045351079056343835,1.0344768619610112,28.614999771118164,1.0500011920940147,28.690000534057614,-1.3157885679375758,28.415000915527344,0.045351079056343835 6715,2012-03-26,29.3799991607666,29.38999938964844,28.7549991607666,28.770000457763672,4958600.0,0.028891572291150913,1.01587642786427,11.090823970037453,78.58153925402951,74.21399595454385,-1.0174424009920635,-1.6662433699181278,-2.972694519197379,-5.0690353604531175,40.68158949882535,0.8349990844726598,1.047562549247484,1.472749042510987,0.042988723942620766,2.9025093610793533,0.7578688832268021,2.187629201795172,-1.8376972607226563,99.37498509882438,18.56162800096429,0.714880159284184,3,-1.0074996948242188,-1.8724994659423828,-3.638749122619629,-4.701249122619629,2.545000076293949,0,0.009530316359553037,6.448264975927656,28.55500030517578,1.0344768619610112,28.614999771118164,1.0500011920940147,28.690000534057614,0.009530316359553037 6716,2012-03-27,29.5,29.524999618530273,29.28499984741211,29.44499969482422,3543000.0,0.004084439845513765,3.571444141689373,0.09016462642465176,78.70237953042125,73.95976788280554,-1.0915442341037824,-1.6582195895738963,-3.0299262213899745,-5.118050739799152,40.91384146250411,0.23999977111816406,1.0160115152115843,1.4574998855590806,-0.03943874491775645,2.9544385160359177,0.7090305703206639,2.2059692007974974,-1.8468362505797842,98.29354157498808,17.653719504914775,0.7484693152384181,3,-1.0600004196166992,-1.8000001907348633,-3.7512497901916504,-4.821249961853027,2.354999542236328,1,0.0252542657367254,1.01587642786427,29.3799991607666,6.448264975927656,28.55500030517578,1.0344768619610112,28.614999771118164,0.0252542657367254 6717,2012-03-28,29.670000076293945,29.67499923706055,29.15500068664551,29.4950008392334,5550000.0,0.005762714450642248,4.621680138567913,3.181786655569427,78.42855266649919,74.01853157931929,-1.1671608311698272,-1.6775590257185797,-3.142108224098063,-5.21379936108249,41.215202706833374,0.5199985504150391,0.9549979942775053,1.4772500038146958,-0.040620463318671085,2.9951204709480628,0.7183147702480106,2.236185237381381,-1.8670894573449246,99.6904543978267,19.167775082170138,0.758935233566684,3,-0.9550008773803711,-1.7925004959106445,-3.9212498664855957,-4.991250038146973,1.5499992370605433,2,0.030839198039294358,3.571444141689373,29.5,1.01587642786427,29.3799991607666,6.448264975927656,28.55500030517578,0.030839198039294358 6718,2012-03-29,29.375,29.65999984741211,29.190000534057614,29.65500068664551,4204800.0,-0.009942705612921321,2.2413856606355025,-1.6000108991825817,69.87086410766524,73.96736708067023,-0.7644274463393401,-1.2704904799104426,-2.7887857236721985,-4.855728421285519,40.96215376133825,0.4799995422363317,0.8917619860875874,1.0697499275207534,-0.44843255648838465,2.5879324115298914,0.31065868551618436,1.8288411695253224,-1.3848805192398252,81.42419321503418,2.152282164478649,0.7590912420045687,3,-0.6600008010864258,-1.442500114440918,-3.3400001525878906,-4.46875,1.7450008392333984,3,0.059063850565159504,4.621680138567913,29.670000076293945,3.571444141689373,29.5,1.01587642786427,29.3799991607666,0.059063850565159504 6719,2012-03-30,29.04999923706055,29.5049991607666,28.97500038146973,29.4950008392334,4371000.0,-0.011063855759640862,1.2795732445147985,1.5892875389131897,60.65805931931453,73.2580626534743,-0.2887227933329619,-0.8222538545803104,-2.4022337561816904,-4.46978454861399,40.791925399469086,0.5299987792968714,0.8393495499637034,0.639749240875247,-0.7704110118801886,2.0499094936306825,-0.06533088550247257,1.3448293672529665,-0.8913917806703395,32.06522302501348,-43.086647947252985,0.7050801263777182,3,-0.3174991607666051,-1.1174993515014684,-3.014999389648441,-4.14374923706055,1.4400005340576136,4,0.058519821259433114,2.2413856606355025,29.375,4.621680138567913,29.670000076293945,3.571444141689373,29.5,0.058519821259433114 6720,2012-04-02,29.26499938964844,29.420000076293945,29.11000061035156,29.11000061035156,4751800.0,0.007401038149206007,-3.0000246111437883,-0.34831060953501314,61.15816918384403,71.75146948148317,-0.3159013080263655,-0.9438816274562782,-2.5583628784861965,-4.62281094123777,40.07847349004504,0.3700008392333949,0.8125951408210632,0.7647494316101096,-0.6209459935542831,2.1504448567745023,0.0719017190279132,1.457597144192306,-0.9547527551911976,41.428497470034145,-29.78506764287924,0.6928477125821958,4,-0.39750003814697266,-1.332499504089359,-3.2299995422363317,-4.358749389648441,1.3199996948242152,0,0.06714506043293977,1.2795732445147985,29.04999923706055,2.2413856606355025,29.375,4.621680138567913,29.670000076293945,0.06714506043293977 6721,2012-04-03,29.20000076293945,29.40999984741211,29.04999923706055,29.22500038146973,4378600.0,-0.002221036325460557,-1.2153701693125063,-0.16128913171888073,63.39678872949946,70.64851314082524,-0.14286395312957723,-0.774046385582718,-2.4369361359192006,-4.498381587401152,39.26729453133774,0.36000061035155895,0.8377240014724556,0.608000755310055,-0.7021392833146187,1.9181407939347288,-0.04706926400228184,1.263070774622392,-0.7532788682218765,32.14296418810746,-37.674446628027376,0.655070019312336,4,-0.3325014114379812,-1.1550006866455043,-3.16500091552734,-4.29375076293945,1.6949996948242223,1,0.09332186311377288,-3.0000246111437883,29.26499938964844,1.2795732445147985,29.04999923706055,2.2413856606355025,29.375,0.09332186311377288 6722,2012-04-04,29.184999465942386,29.30500030517578,29.0,29.045000076293945,3726800.0,-0.0005137430344215321,-1.652181845322011,-5.600061036086137,65.21083948002948,69.49682883288938,-0.056169807016321016,-0.6572791441455585,-2.3695145138418034,-4.4086638422206725,39.0684746972089,0.30500030517578125,0.8925559919425723,0.5069994926452672,-0.7144593138845821,1.7284582991751165,-0.1037299106196592,1.1177288959101936,-0.6154498369905141,30.65682455441811,-38.02239952543076,0.6107294032649248,4,-0.31750011444091797,-1.067500114440918,-3.1274995803833043,-4.256249427795414,1.610000610351559,2,0.09148535635266031,-1.2153701693125063,29.20000076293945,-3.0000246111437883,29.26499938964844,1.2795732445147985,29.04999923706055,0.09148535635266031 6723,2012-04-05,29.90500068664551,30.01000022888184,29.15500068664551,29.71999931335449,7372800.0,0.024670249576099312,3.329106589278221,1.3214441416893905,76.7286977033215,70.30398777495824,-0.641389917013008,-1.267001976542712,-3.0334509744636264,-5.05479138585758,38.82979609252821,0.8549995422363281,0.8883069675878019,1.1157506942749045,-0.12808156335677623,2.359582951906585,0.4938345654590641,1.7376668230907448,-1.2249060968827727,89.85511519650301,17.23236780395345,0.6219161288158408,4,-0.5225009918212926,-1.5225009918212926,-3.81250095367432,-4.976250648498539,0.3649997711181605,3,0.0439725329047127,-1.652181845322011,29.184999465942386,-1.2153701693125063,29.20000076293945,-3.0000246111437883,29.26499938964844,0.0439725329047127 6724,2012-04-09,29.60000038146973,29.70000076293945,29.26499938964844,29.46999931335449,4628000.0,-0.010198973354713314,1.636357331113899,0.702703259995475,71.67701056883496,69.53681792104774,-0.19284763752279943,-0.8803352914226714,-2.662684885086694,-4.68372701137595,38.18598786385854,0.6400012969970703,0.8725109960855413,0.7302503585815465,-0.5041447784735453,1.9646454956366384,0.11305279005400237,1.3474479271090907,-0.7603171150127004,59.405964901016326,-16.607427608891918,0.6171975685275456,4,-0.10750007629394531,-1.2175006866455114,-3.367500305175785,-4.5000000000000036,0.9899997711181605,0,0.05135136615454994,3.329106589278221,29.90500068664551,-1.652181845322011,29.184999465942386,-1.2153701693125063,29.20000076293945,0.05135136615454994 6725,2012-04-10,28.59499931335449,29.545000076293945,28.479999542236328,29.40999984741211,6414800.0,-0.03395273835011148,-1.0382783852697939,-6.269183368056259,52.013403488440034,66.57137613860537,0.7700723677901102,0.15547712792582402,-1.5935360315300144,-3.6147216215300766,36.549619561880206,1.120000839233402,0.834407248504835,-0.2892506599426312,-1.5023428090719158,0.9238414891866533,-0.8957967345072753,0.31729541462201283,1.4150009155273509,7.516321536449416,-64.56068788413192,0.6065460745646426,4,0.6500005722045934,-0.21249961853026988,-2.2999992370605433,-3.494998931884762,2.5100002288818395,1,0.06627034458009828,1.636357331113899,29.60000038146973,3.329106589278221,29.90500068664551,-1.652181845322011,29.184999465942386,0.06627034458009828 6726,2012-04-11,29.07500076293945,29.184999465942386,28.70000076293945,28.76499938964844,3301000.0,0.016786202521809068,-1.2045464397492662,-0.38036953392854017,54.11764513887727,63.87016419109184,0.24970392004339104,-0.2922530080924943,-1.9962030637415928,-4.030750645666938,34.61757866296621,0.5900001525878977,0.8512356705639164,0.16075077056884268,-1.039333900415567,1.3608354415532524,-0.4392915649233622,0.7607931060610476,0.9043994522094785,38.88895122051526,-29.315170840942137,0.6000423354922041,4,0.16999912261963246,-0.5175008773803675,-2.533751010894772,-3.7800006866455043,1.2449989318847692,2,0.051934592671031954,-1.0382783852697939,28.59499931335449,1.636357331113899,29.60000038146973,3.329106589278221,29.90500068664551,0.051934592671031954 6727,2012-04-12,29.524999618530273,29.79999923706055,29.15500068664551,29.23500061035156,4045400.0,0.015477174334743937,-1.8666675143793712,0.9354765274103571,59.009894034572454,62.66338973852597,-0.249236123971329,-0.6794255380952734,-2.3639782658310864,-4.405647068100521,32.80365674321604,0.7249984741211009,0.7608234344676497,0.548749637603759,-0.6425472826148422,1.7400465578223603,-0.04689882250553978,1.144398097713058,0.42441258316040376,68.30062792880716,1.8494704288271748,0.5956484601093,4,-0.2799997329711914,-0.9674997329711914,-2.956249713897705,-4.0199995040893555,0.8050003051757777,3,0.046401383808098995,-1.2045464397492662,29.07500076293945,-1.0382783852697939,28.59499931335449,1.636357331113899,29.60000038146973,0.046401383808098995 6728,2012-04-13,29.53000068664551,29.81999969482422,29.38999938964844,29.53499984741211,3631800.0,0.00016938418898737595,-2.0175274221505894,-0.01723854435914909,59.759754484938085,62.56357809026192,-0.2569602501293424,-0.6089284714481558,-2.2916110653457444,-4.331001877661425,33.405958709843894,0.4300003051757777,0.6561825383856714,0.48600063323975107,-0.6669343232221117,1.6389355897016138,-0.0904668449911803,1.0624681114706824,0.3900232618560793,78.35828543611406,12.685170284470686,0.5764674782309309,4,-0.28500080108642933,-0.8475008010864293,-2.9437508583068883,-3.9875011444091832,0.6449985504150391,4,0.04283777041090664,-1.8666675143793712,29.524999618530273,-1.2045464397492662,29.07500076293945,-1.0382783852697939,28.59499931335449,0.04283777041090664 6729,2012-04-16,29.61000061035156,29.63500022888184,29.21500015258789,29.55500030517578,4026600.0,0.0027091067336895147,7.000036330608064,-11.0019076688358,52.70589576376191,61.62443659914168,-0.2784524549412666,-0.5837882626348154,-2.2910731750709203,-4.326688749599487,33.78304112387803,0.42000007629394887,0.5378619420709434,0.480250549316402,-0.5627285441016596,1.5232296427344636,-0.04123899739262882,1.0017400960254328,0.2812228500247258,84.32842831643738,21.97163870446427,0.5214895467090309,4,-0.3650007247924769,-0.9275007247924769,-2.7962503433227504,-3.9450006484985316,1.0199985504150426,0,0.022289761357903393,-2.0175274221505894,29.53000068664551,-1.8666675143793712,29.524999618530273,-1.2045464397492662,29.07500076293945,0.022289761357903393 6730,2012-04-17,29.85000038146973,29.98500061035156,29.489999771118164,29.69499969482422,4399200.0,0.008105361910538678,1.329409441574725,2.8181786655571894,54.00457675891621,60.5808574912991,-0.476893586486149,-0.7026916362471916,-2.455273601235728,-4.4833572875605086,34.435985473622075,0.4950008392333949,0.48089065274656306,0.6205002784729032,-0.2811760341675331,1.5221765911133396,0.16966212215268328,1.0713384347931232,-1.370000839233402,89.49414436478659,30.374315504461798,0.450838156320219,4,-0.6050004959106481,-1.167500495910648,-2.8274998664855993,-4.032500267028812,1.1599998474121094,1,0.02479061178094777,7.000036330608064,29.61000061035156,-2.0175274221505894,29.53000068664551,-1.8666675143793712,29.524999618530273,0.02479061178094777 6731,2012-04-18,30.170000076293945,30.270000457763672,29.67499923706055,29.78000068664551,3828800.0,0.010720257646055664,1.0169527688875837,2.516113948194099,55.53096822326422,59.50531624054741,-0.7206086964558658,-0.9322676460432362,-2.6871003878977824,-4.715323077885309,34.508890427296194,0.5950012207031214,0.4972023331927673,0.8527500152587884,-0.056729418420761846,1.7622294489383385,0.39801029841901325,1.3074897320985635,-1.6599005126953124,91.0313540809571,35.51321034682903,0.4547397168397759,4,-0.7950000762939453,-1.3575000762939453,-2.9962501525878906,-4.237500190734863,1.039999008178711,2,0.030991032932646823,1.329409441574725,29.85000038146973,7.000036330608064,29.61000061035156,-2.0175274221505894,29.53000068664551,0.030991032932646823 6732,2012-04-19,29.959999084472656,30.2450008392334,29.78499984741211,30.09000015258789,3133200.0,-0.006960589701366815,1.0909019975031211,-0.3333365937634523,56.59524690136847,57.26826615144151,-0.4348412148207359,-0.6558699554431513,-2.4000261323797005,-4.413344347981614,34.28187843531164,0.46000099182128906,0.4930127989657578,0.5792490959167473,-0.3231471892440858,1.4816453810775805,0.12805095333633076,1.030447238497164,-1.3795034851074206,70.61599207410997,17.615745775852815,0.45119814258041574,4,-0.5849990844726562,-1.1474990844726562,-2.6424989700317383,-3.9324989318847656,1.2750015258789027,3,0.01201604210122098,1.0169527688875837,30.170000076293945,1.329409441574725,29.85000038146973,7.000036330608064,29.61000061035156,0.01201604210122098 6733,2012-04-20,30.01499938964844,30.15500068664551,29.8700008392334,30.104999542236328,3968600.0,0.0018357912835949008,1.9999598458078276,0.6923031779101226,61.58462252857811,56.14688970252408,-0.528136502809172,-0.63306565234247,-2.3704056952752595,-4.375472591503133,34.07061577210596,0.2849998474121129,0.48992078370464753,0.5642494201660178,-0.3046172916977241,1.4331161320297596,0.1298160642341486,0.9986827760978869,-1.3669235959472665,75.82928963487426,19.347251374601527,0.4344333559318701,4,-0.639999389648441,-1.202499389648441,-2.6549992561340368,-3.952499389648441,1.465000152587887,4,0.010494770630121941,1.0909019975031211,29.959999084472656,1.0169527688875837,30.170000076293945,1.329409441574725,29.85000038146973,0.010494770630121941 6734,2012-04-23,29.85000038146973,29.90999984741211,29.5,29.895000457763672,3115800.0,-0.005497218441910645,9.933496096233565,0.49999999999998024,57.108146804996814,56.71297229325262,-0.3620154301199108,-0.3858571601582561,-2.124504742310105,-4.125921051985454,34.380677808451374,0.514999389648441,0.48106421675730715,0.3345004081726124,-0.4413314570451803,1.110332273390405,-0.05341552443628572,0.7224163407815105,-1.1370476012060564,46.153883774102106,-11.727021379493344,0.3879159326088968,4,-0.3649997711181676,-0.8375005722045934,-2.490000247955326,-3.78750038146973,1.4249992370605433,0,0.010887733716498538,1.9999598458078276,30.01499938964844,1.0909019975031211,29.959999084472656,1.0169527688875837,30.170000076293945,0.010887733716498538 6735,2012-04-24,29.65999984741211,30.06999969482422,29.354999542236328,29.88999938964844,2954600.0,-0.006365176939011619,1.4237287039731032,5.111092273132344,55.424510477808234,56.85817955313383,-0.00565186645301452,-0.18319671411318694,-1.8555927723349583,-3.8591589117625062,33.775969799038506,0.7150001525878906,0.34950993933578545,0.13049983978271484,-0.6451420158319507,0.9061416953973804,-0.25732108802461795,0.5183207675900476,-0.8847651600484348,33.33333333333333,-26.654724748702293,0.38782092780733357,4,0.05250072479248047,-0.6475000381469727,-2.2124996185302734,-3.5974998474121094,1.9549999237060547,1,0.03270395543980853,9.933496096233565,29.85000038146973,1.9999598458078276,30.01499938964844,1.0909019975031211,29.959999084472656,0.03270395543980853 6736,2012-04-25,30.2450008392334,30.25,29.76000022888184,29.795000076293945,2936200.0,0.01972356691944932,1.1304380276317163,-1.956528950292707,61.018713409479076,57.08138170590124,-0.45509284154405805,-0.747865845313683,-2.3530963586982736,-4.361979771467759,33.07997947166867,0.5900001525878906,0.26652782256172003,0.678250789642334,-0.16042187668532293,1.516923455969991,0.2589144564785073,1.0975871228061607,-1.409975521053724,99.4414348369058,34.26665937203671,0.41933633316382773,4,-0.5025005340576172,-1.2150001525878906,-2.7975006103515625,-4.182500839233398,0.5499992370605469,2,0.025293416049640083,1.4237287039731032,29.65999984741211,9.933496096233565,29.85000038146973,1.9999598458078276,30.01499938964844,0.025293416049640083 6737,2012-04-26,30.584999084472656,30.739999771118164,30.03499984741211,30.149999618530273,2569400.0,0.011241469195074849,-1.1203036847735988,0.9666638409697792,57.67492165020442,56.84973361315304,-0.7028275308806329,-1.0706950063871084,-2.59919767051662,-4.629720313300766,32.40265608223897,0.7049999237060547,0.3696438019090813,0.9724990844726555,0.018248139248672857,1.9267500296966382,0.4953736118606642,1.4496245570846469,-1.692574760709622,88.80861653209648,25.650486118057408,0.4771254726119918,4,-0.6074991226196289,-1.1849994659423828,-3.0749988555908203,-4.347498893737793,0.3950004577636719,3,0.020434854298141847,1.1304380276317163,30.2450008392334,1.4237287039731032,29.65999984741211,9.933496096233565,29.85000038146973,0.020434854298141847 6738,2012-04-27,31.11000061035156,31.274999618530273,30.63500022888184,30.75,2461000.0,0.01716532750021993,-1.16948889535449,0.8275886260495829,66.23654961297247,58.35313959639866,-1.0953212829158758,-1.5378989393011437,-3.0114660124715087,-5.079236550804719,31.888624716889126,0.6900005340576172,0.44927349008831996,1.4107505798339801,0.2535383136486651,2.567962846019295,0.8321444467413244,1.9893567129266359,-2.1067217597472165,91.4063019988415,26.62625126821419,0.5786061330926573,4,-0.7950010299682582,-1.4425010681152308,-3.5025005340576136,-4.207500457763668,0.04500007629395242,4,0.004018000564050439,-1.1203036847735988,30.584999084472656,1.1304380276317163,30.2450008392334,1.4237287039731032,29.65999984741211,0.004018000564050439 6739,2012-04-30,30.75,31.10000038146973,30.524999618530273,31.10000038146973,4271400.0,-0.011571861243608317,2.285715064223037,-0.9722216335353902,76.90385874677051,60.89750426171581,-0.6220177203047577,-1.1004279130615338,-2.546232815784883,-4.64867031106219,31.8368990438534,0.5850009918212855,0.4624103937140198,0.9657499313354485,-0.23941132571989243,2.1709111883907894,0.3631693028077798,1.5683305598631172,-1.5649834879615838,72.65627095475709,0.6066056170195253,0.6025806285276698,4,-0.4350004196166992,-1.0825004577636719,-3.1424999237060547,-3.8474998474121094,1.1299991607666016,0,0.02373982251175044,-1.16948889535449,31.11000061035156,-1.1203036847735988,30.584999084472656,1.1304380276317163,30.2450008392334,0.02373982251175044 6740,2012-05-01,31.229999542236328,31.540000915527344,30.75,30.790000915527344,4042000.0,0.0156097412109375,-2.0384623849172874,-1.257137563283021,76.90384774742427,63.272268653289146,-0.9897624532277511,-1.5027112983027777,-2.9172822072375695,-5.053279356700273,31.9354314792914,0.7900009155273438,0.48914331174627534,1.3474994659423842,0.007705777476644471,2.687293154408124,0.6776026217095144,2.017396310175254,-1.8777843816785627,82.58419922998861,6.078030748426727,0.6698968442328695,5,-0.7824993133544922,-1.2199993133544922,-3.5874996185302734,-4.3274993896484375,0.22999954223632812,1,0.0014409246542923526,2.285715064223037,30.75,-1.16948889535449,31.11000061035156,-1.1203036847735988,30.584999084472656,0.0014409246542923526 6741,2012-05-02,31.92499923706055,31.96999931335449,31.07500076293945,31.184999465942386,4784800.0,0.022254233269657364,1.1566232112860266,1.681822910796494,78.2352769581169,65.6767164373723,-1.5752945079408,-2.0902623708614847,-3.496555607517461,-5.668480959021309,32.34042314483035,0.8949985504150391,0.5824032321694759,1.9062492370605497,0.32603002967159256,3.486468444449507,1.1161396333660711,2.6963588407550283,-2.354005501005826,97.6744140199531,19.298737922289845,0.7901096036944788,5,-1.2624998092651403,-1.6999998092651403,-3.9849996566772496,-4.712499618530277,0.3250007629394496,2,-0.00971024192171377,-2.0384623849172874,31.229999542236328,2.285715064223037,30.75,-1.16948889535449,31.11000061035156,-0.00971024192171377 6742,2012-05-03,31.854999542236328,32.39500045776367,31.684999465942386,31.8799991607666,5244200.0,-0.002192629490902598,-2.8904188331200102,-0.033783278733313916,76.94088722863376,67.38296807071183,-1.3502094306778645,-1.907790216336231,-3.3236028602703342,-5.515166501380612,33.02736796658266,0.7100009918212855,0.6595665912924495,1.7027495384216316,-0.0251282556919179,3.430627332535181,0.8388106413648586,2.5666884354784045,-1.9961251369056328,71.12295865339206,-6.955224098168387,0.8639388970567743,5,-0.9799995422363281,-1.4174995422363281,-3.7849998474121094,-4.574999809265137,0.024999618530273438,3,-0.03327576459503434,1.1566232112860266,31.92499923706055,-2.0384623849172874,31.229999542236328,2.285715064223037,30.75,-0.03327576459503434 6743,2012-05-04,31.21999931335449,31.940000534057614,31.190000534057614,31.649999618530273,3856000.0,-0.01993408375473049,-2.0612378357337042,17.200274662394282,66.52975796259165,68.42981375488903,-0.588155287035633,-1.2324085738837667,-2.586875928050393,-4.804767763882097,32.432677053272684,0.75,0.695852385512751,1.0019993782043422,-0.785319297641248,2.7893180540499287,0.10834004028154709,1.8956587161271372,-1.006067260683178,37.16574240197284,-38.4644350622338,0.893659337922794,5,-0.34499931335448863,-0.7824993133544886,-2.923749923706051,-3.8649997711181605,1.3000011444091832,4,-0.007687372722506747,-2.8904188331200102,31.854999542236328,1.1566232112860266,31.92499923706055,-2.0384623849172874,31.229999542236328,-0.007687372722506747 6744,2012-05-07,31.1200008392334,31.645000457763672,30.959999084472656,31.15999984741211,3769800.0,-0.003203026147355348,-2.805536570505179,0.09302088323486021,63.424953284067506,69.31875184447338,-0.3230324316720754,-1.067424162628022,-2.385827290290287,-4.628867456558204,31.636283980475167,0.6850013732910156,0.7465721542893178,0.8260008811950676,-0.9798419951029942,2.6318437574931295,-0.07692055695396505,1.7289223193441003,-0.6007192098491565,22.492445973930202,-49.26141152196135,0.9029214381490309,5,-0.04250049591064453,-0.6825008392333984,-2.7962512969970703,-3.7650012969970703,0.9999980926513743,0,0.001124673729699488,-2.0612378357337042,31.21999931335449,-2.8904188331200102,31.854999542236328,1.1566232112860266,31.92499923706055,0.001124673729699488 6745,2012-05-08,30.489999771118164,30.9950008392334,29.959999084472656,30.875,6500600.0,-0.020244249714832407,2.311995507826209,9.625244385103239,53.174599570392495,68.44718364013045,0.48845147178480985,-0.30374858384635317,-1.6648489663849588,-3.9234623440980414,32.14944571721482,1.1600017547607422,0.760516142751058,0.10124979019165181,-1.5185186627382592,1.7210182431215664,-0.7086344362733037,0.9111340166566073,1.9050006866455078,21.765929681147885,-45.58523524313436,0.8098842264649567,5,0.6875,-0.05249977111816406,-2.1574997901916504,-3.135000228881836,2.269998550415032,1,0.04558869793646636,-2.805536570505179,31.1200008392334,-2.0612378357337042,31.21999931335449,-2.8904188331200102,31.854999542236328,0.04558869793646636 6746,2012-05-09,30.584999084472656,30.94499969482422,30.10000038146973,30.239999771118164,3911400.0,0.0031157531671903715,-1.704006054705997,-0.896101579878227,56.34517864791616,68.29943441765397,0.4992547790644757,-0.2949442699944207,-1.6739508499698488,-3.941460256099475,32.69033935185845,0.8449993133544886,0.8189994226420225,0.12074918746948171,-1.377383594333633,1.6188819692725964,-0.6283172034320756,0.8698155783710391,1.7613013458251956,25.66733665350192,-39.56599336864967,0.7490663909015567,5,0.5925006866455078,-0.14749908447265625,-2.184999465942383,-3.229999542236328,2.720001220703125,2,0.02860879601739863,2.311995507826209,30.489999771118164,-2.805536570505179,31.1200008392334,-2.0612378357337042,31.21999931335449,0.02860879601739863 6747,2012-05-10,30.895000457763672,31.20000076293945,30.60000038146973,30.88999938964844,2868400.0,0.010135732632681194,-1.051286565723751,0.014495878460175794,58.494218303770616,67.4391753832982,0.2658036097977643,-0.5239070847052147,-1.8884906288365144,-4.171835925340904,32.518048895592464,0.6150016784667933,0.9172450011777151,0.3622505187988274,-1.079270501483233,1.8037715390808877,-0.35850999134220274,1.0830110289398576,1.4035739456176728,47.22225700829705,-15.982103676202783,0.7207605101410294,5,0.2824993133544922,-0.4575004577636719,-2.438750743865967,-3.5400009155273438,3.2049980163574148,3,0.043858214020379815,-1.704006054705997,30.584999084472656,2.311995507826209,30.489999771118164,-2.805536570505179,31.1200008392334,0.043858214020379815 6748,2012-05-11,30.795000076293945,31.13999938964844,30.75,30.809999465942386,4454200.0,-0.003236782003173455,-6.428592188919232,-2.9992372234963574,59.237530642487236,65.47625003837784,0.3536078097734112,-0.3418012671259305,-1.7070518690214982,-3.996693271378593,32.31108634706737,0.38999938964844105,0.9412631826448035,0.1990001678466804,-1.1662587391825774,1.5642590748759382,-0.4836292856679485,0.8816296213613093,1.4568028207092283,49.554914616504384,-15.15327821738773,0.6826294535146284,5,0.38249969482421875,-0.3575000762939453,-2.302500724792477,-3.440000534057617,3.1600017547607493,4,0.035232962551862146,-1.051286565723751,30.895000457763672,-1.704006054705997,30.584999084472656,2.311995507826209,30.489999771118164,0.035232962551862146 6749,2012-05-14,30.270000457763672,30.80500030517578,30.26499938964844,30.65500068664551,4614400.0,-0.01704820968435128,-1.734165479610838,25.667726347908705,55.59633509136024,63.10874863214851,0.897769157430325,0.24788848272986286,-1.0993937190413092,-3.392853687563509,32.22071783311322,0.5400009155273402,0.9546027814429259,-0.3589994430541985,-1.6540082811772194,0.9360093950688224,-1.0065038621157072,0.2885049760073102,1.9359663629888928,25.00007690911503,-41.87258007068973,0.6475044190615096,5,0.9074993133544922,0.16749954223632812,-1.3875007629394531,-2.747500419616699,3.4949989318847727,0,0.07433101968860134,-6.428592188919232,30.795000076293945,-1.051286565723751,30.895000457763672,-1.704006054705997,30.584999084472656,0.07433101968860134 6750,2012-05-15,30.59000015258789,31.03000068664551,30.20000076293945,30.20499992370605,5309600.0,0.01057151271836676,-3.202546681925472,-1.0,53.32689825351591,60.34115099830395,0.5335465282826597,-0.014577135893723892,-1.3479147278354127,-3.6442057951837548,31.76496913982816,0.8299999237060618,0.8839113850898244,-0.07599973678588867,-1.3185165567532913,1.166517083181514,-0.6972581467695917,0.5452586731978144,1.571047313439074,44.545418290079844,-17.45537398253981,0.6212584099837015,5,0.5874996185302734,-0.15250015258789062,-1.6525001525878906,-3.067500114440918,2.4850006103515554,1,0.050016305056064025,-1.734165479610838,30.270000457763672,-6.428592188919232,30.795000076293945,-1.051286565723751,30.895000457763672,0.050016305056064025 6751,2012-05-16,31.104999542236328,31.26499938964844,30.690000534057614,30.7450008392334,5900000.0,0.016835547142188156,-1.4468072154698308,0.9350610103492094,54.85074998647775,57.88669130473106,-0.12292944007342399,-0.48057655032193836,-1.7807535534794674,-4.086466804810499,31.044015157771383,0.6749992370605504,0.8103437732169212,0.3922496795654311,-0.8420216296954415,1.6265209888263037,-0.2248859750650034,1.0093853341958656,1.012026956159552,84.97652077669461,25.277555231476192,0.6171356546304361,5,-0.1549997329711914,-0.5574989318847656,-2.2912497520446777,-3.5824995040893555,2.135002136230476,2,0.05320684146127719,-3.202546681925472,30.59000015258789,-1.734165479610838,30.270000457763672,-6.428592188919232,30.795000076293945,0.05320684146127719 6752,2012-05-17,30.31999969482422,31.8700008392334,30.29999923706055,31.2450008392334,7838000.0,-0.025237095610504245,-2.253882385030623,-2.569456880520072,42.971520768044,55.269109394225765,0.47095879329527435,0.350760148702733,-0.9242447404345633,-3.231357310457426,30.534677031173374,1.570001602172848,0.6775764594852518,-0.4107501983642585,-1.6087670549717394,0.7872666582432224,-1.009758626667999,0.18825822993948194,1.753886255293196,7.185564455246605,-46.49904240017612,0.599008428303741,5,0.5950002670288086,0.4550008773803711,-1.4187498092651367,-2.797499656677246,2.3899993896484375,3,0.09844988919512154,-1.4468072154698308,31.104999542236328,-3.202546681925472,30.59000015258789,-1.734165479610838,30.270000457763672,0.09844988919512154 6753,2012-05-18,30.32999992370605,30.84000015258789,30.17499923706055,30.28000068664551,5345600.0,0.0003298228556229965,-4.1153496288037745,-0.054053162380113026,46.01517844572393,53.33468996774315,0.35921047741071277,0.38532476788193293,-0.8680765981420819,-3.1751084623201926,29.921409600731774,0.6650009155273402,0.46547282744352003,-0.41649999618530487,-1.5827581904295656,0.7497581980589558,-0.999629093307437,0.16662910093682726,1.7016082890984698,9.14457463915096,-40.39947427627883,0.5831290971221305,5,0.5850000381469762,0.4750003814697301,-1.428750038146969,-2.8074998855590785,2.7899990081787216,4,0.12429932607643668,-2.253882385030623,30.31999969482422,-1.4468072154698308,31.104999542236328,-3.202546681925472,30.59000015258789,0.12429932607643668 6754,2012-05-21,30.17499923706055,30.20000076293945,28.684999465942386,29.92499923706055,7390800.0,-0.005110474349996674,9.09990590509173,5.000076295110194,39.33265550774436,51.79669618300447,0.40908540352310396,0.5965050823828513,-0.6573381516921089,-2.959915452001461,29.769454289556496,1.6450004577636648,0.24240363538452314,-0.5877506256103473,-1.7096260975982212,0.5341248463775266,-1.1486883616042824,-0.02681288961641215,1.8151767931773328,46.781762281583276,1.3585324656205202,0.5609377359939364,5,0.1025009155273402,0.3650007247924769,-1.2112493515014684,-2.6524991989135778,1.6750011444091797,0,0.12526935176692877,-4.1153496288037745,30.32999992370605,-2.253882385030623,30.31999969482422,-1.4468072154698308,31.104999542236328,0.12526935176692877 6755,2012-05-22,30.6299991607666,30.95000076293945,30.13500022888184,30.184999465942386,4251200.0,0.015078705392218339,-1.9908376963350916,1.7799987792968608,36.238043599436445,49.56257006650672,-0.026783777729736613,0.22967673312947667,-1.0603189472262535,-3.3475542004792516,29.37943393180868,0.8150005340576101,0.10869609254570278,-0.1812506675720229,-1.1794481956337357,0.8169468604896899,-0.6803494316028775,0.3178480964588317,1.2279698068994627,61.0674680122501,21.334385782905557,0.49909876403085573,5,-0.35249900817871094,-0.08999919891357422,-1.6662492752075195,-2.8974990844726562,0.2049999237060547,1,0.10235064690753926,9.09990590509173,30.17499923706055,-4.1153496288037745,30.32999992370605,-2.253882385030623,30.31999969482422,0.10235064690753926 6756,2012-05-23,31.01000022888184,31.09499931335449,30.415000915527344,30.59000015258789,4700000.0,0.012406172984881225,1.3050861703881784,0.9438210434275877,41.57528320221505,47.6826883885561,-0.3801336256191483,-0.09494165065533267,-1.3882931688686924,-3.6579392423052255,28.768784533125768,0.6799983978271449,0.00473795465700988,0.16050043106079315,-0.8044096601564021,1.1254105222779884,-0.3219546145478027,0.642955476669389,0.7210499587152768,72.9984226203666,35.69777002016886,0.48245504560859703,5,-0.7325000762939489,-0.47000026702881215,-2.0462503433227575,-3.277500152587894,0.22500038146971946,2,0.0665914388525004,-1.9908376963350916,30.6299991607666,9.09990590509173,30.17499923706055,-4.1153496288037745,30.32999992370605,0.0665914388525004 6757,2012-05-24,31.209999084472656,31.32500076293945,30.8799991607666,31.0,3546600.0,0.006449495456776644,1.0227233319461948,0.49999772934727393,49.89082719379458,46.64416578314581,-0.5931243184082859,-0.25899510405614734,-1.5267432707152189,-3.7782292300684013,27.587024874724886,0.445001602172848,0.009481889836365553,0.3292492866516099,-0.6400654368781709,1.2985640101813907,-0.1554080751132787,0.8139066484164985,0.3992090742582697,95.64387795575688,55.916766612819025,0.48465736176489016,5,-0.9324989318847656,-0.6699991226196289,-2.1162490844726562,-3.347498893737793,0.4000015258789027,3,0.06504334038907733,1.3050861703881784,31.01000022888184,-1.9908376963350916,30.6299991607666,9.09990590509173,30.17499923706055,0.06504334038907733 6758,2012-05-25,31.23500061035156,31.43000030517578,30.97500038146973,31.274999618530273,2124400.0,0.000801074226603804,1.59999673026303,-0.19047229791100692,51.276356217126796,46.1641681304532,-0.6136834696308213,-0.28896728998098453,-1.4850903299664147,-3.7206512445052162,25.808690042749426,0.45499992370605113,-0.009334898584803852,0.34800081253051474,-0.6291183539430847,1.3251199790041142,-0.14055877070628497,0.8365603957673144,0.2572392006678257,92.8961881527628,48.88270424500001,0.48855958323679965,5,-0.9575004577636683,-0.6950006484985316,-2.141250610351559,-3.3725004196166957,0.1549987792968821,4,0.04722261710576925,1.0227233319461948,31.209999084472656,1.3050861703881784,31.01000022888184,-1.9908376963350916,30.6299991607666,0.04722261710576925 6759,2012-05-29,31.479999542236328,31.71999931335449,31.084999084472656,31.43000030517578,4005800.0,0.007843730657830505,1.396232797834993,-1.2500119212244372,62.01455788176945,47.129463644703584,-0.7476135177073466,-0.5022215329492496,-1.650187036964546,-3.883442208303535,24.317760304413373,0.6350002288818324,-0.06151572064725741,0.5564997673034675,-0.4530706099798678,1.5660701445868028,0.05171457866179807,1.061284955945137,-2.7950000762939418,84.85804985824255,36.45940337115294,0.5047851886416679,5,-1.2024993896484375,-0.9399995803833008,-2.386249542236328,-3.602499008178711,2.115001678466797,1,0.052096550619325166,1.59999673026303,31.23500061035156,1.0227233319461948,31.209999084472656,1.3050861703881784,31.01000022888184,0.052096550619325166 6760,2012-05-30,31.274999618530273,31.44499969482422,31.07500076293945,31.29999923706055,4149200.0,-0.006512068827415618,1.3491955846468004,-0.500000000000071,58.1560318865295,47.496717189153784,-0.486375585325753,-0.3095481545363441,-1.3647300482499602,-3.61894579165838,22.302538340923046,0.40499877929687855,-0.11675552004721723,0.34924983978271484,-0.6633926054660009,1.3618922850314306,-0.15707138284164301,0.8555710624070727,-2.529300155639646,65.90036466212136,14.022160499240087,0.5063212226243586,5,-0.9974994659423828,-0.7349996566772461,-2.026249408721924,-3.3974990844726562,2.285001754760742,2,0.01838531638538443,1.396232797834993,31.479999542236328,1.59999673026303,31.23500061035156,1.0227233319461948,31.209999084472656,0.01838531638538443 6761,2012-05-31,31.614999771118164,31.84499931335449,31.07500076293945,31.209999084472656,6788600.0,0.010871307969143595,-1.2814862119340917,-16.200274662391838,58.45069571209248,49.21662551627029,-0.8341434097684335,-0.7103852998343996,-1.6367167340494966,-3.899423118673333,19.952015044750553,0.7699985504150391,-0.10148959431301563,0.7047499656677232,-0.2514072023991112,1.6609071337345576,0.22667138163430778,1.1828285497011386,-2.809814311218261,76.16585431416526,22.719735126648096,0.4780785840334169,5,-1.3500003814697266,-1.0749998092651367,-2.252499580383301,-3.737499237060547,1.8299999237060547,3,-0.0246718548882634,1.3491955846468004,31.274999618530273,1.396232797834993,31.479999542236328,1.59999673026303,31.23500061035156,-0.0246718548882634 6762,2012-06-01,30.795000076293945,31.3700008392334,30.559999465942386,31.28000068664551,4766400.0,-0.025937045730214714,1.4360910019159399,-1.1975303409203382,50.0,49.65938346674541,0.06740972061597716,0.02754227366540718,-0.7656951661882623,-3.021190477374418,16.875420020984954,1.0550003051757777,-0.1099282611539607,-0.06224975585937642,-0.9091852855303273,0.7846857738115744,-0.48571752069485186,0.361218008976099,-1.8682220622558603,18.28798741298167,-34.17766408833169,0.42346776483547566,6,-0.5300006866455078,-0.25500011444091797,-1.4087495803833008,-2.917499542236328,2.644998550415039,4,0.014288051078666042,-1.2814862119340917,31.614999771118164,1.3491955846468004,31.274999618530273,1.396232797834993,31.479999542236328,0.014288051078666042 6763,2012-06-04,30.979999542236328,31.114999771118164,30.54999923706055,30.73500061035156,3357400.0,0.006007451387694429,1.1941794317205279,-0.5051518011640748,57.65085320977224,51.69473876697073,-0.017534973288228173,-0.18588994739909026,-0.8940532199632578,-3.1457311938298034,14.765362096508778,0.5650005340576136,-0.164579536757401,0.13474969863891673,-0.6972136507495854,0.9667130480274189,-0.28123197605533434,0.5507313733331678,-1.936492676225587,33.20465481410339,-21.79603920037959,0.4159816746942509,6,0.010000228881835938,-0.4399995803833008,-1.2912497520446777,-2.867499351501465,2.3800010681152273,0,0.020335735229960905,1.4360910019159399,30.795000076293945,-1.2814862119340917,31.614999771118164,1.3491955846468004,31.274999618530273,0.020335735229960905 6764,2012-06-05,31.15500068664551,31.25,30.709999084472656,30.899999618530273,3084000.0,0.005648842704810253,1.4269720712534504,1.0408252238224984,56.28476561256861,53.922152323985415,-0.04347576175200274,-0.3774885837132409,-1.0072773423499903,-3.261755765596817,13.083248694976438,0.5400009155273438,-0.07297571532091851,0.3080008506774945,-0.526539116596922,1.142540817951911,-0.10926913295971374,0.7252708343147027,-1.9994341227410217,46.71825590283889,-9.208189177767707,0.4172699836372089,6,-0.025000572204593396,-0.615000724792484,-1.163751125335697,-2.7750005722045934,2.6649990081787074,1,0.007542888712041007,1.1941794317205279,30.979999542236328,1.4360910019159399,30.795000076293945,-1.2814862119340917,31.614999771118164,0.007542888712041007 6765,2012-06-06,31.8799991607666,31.920000076293945,31.2549991607666,31.26000022888184,2929000.0,0.023270693569005685,-1.1111104383261379,2.431358176133511,58.23591531453013,55.77333366979819,-0.6397963889011002,-1.0466760765580432,-1.6873967884817986,-3.9265557090569523,13.356889343248623,0.764999389648434,0.02167909605859819,0.9634993553161628,0.0286529914435647,1.898345719188761,0.496076173379862,1.4309225372524637,-2.6168552868841104,97.08022693258152,42.97660522187968,0.4674231819362999,6,-0.6449995040893555,-1.3399991989135742,-1.888749599456787,-3.4999990463256836,2.2250003814697266,2,0.05379554909295936,1.4269720712534504,31.15500068664551,1.1941794317205279,30.979999542236328,1.4360910019159399,30.795000076293945,0.05379554909295936 6766,2012-06-07,31.459999084472656,32.25,31.399999618530273,32.235000610351555,3762000.0,-0.013174406755029677,1.1118013894022352,-1.2500046145610895,63.133633059536564,57.244756543769526,-0.16679101059875023,-0.5879042549273485,-1.2303413910301373,-3.4481882346834922,13.759188765609373,0.8500003814697266,0.16887464973288502,0.4997492790222182,-0.45152927086475003,1.4510278289091865,0.02411000407873587,0.9753885539657006,-2.0374438384454763,53.5293787656093,-6.240179022877051,0.4756392749434835,6,-0.05999946594238281,-0.9199991226196289,-1.2312488555908203,-2.8774986267089844,2.795001983642578,3,0.06675150508363603,-1.1111104383261379,31.8799991607666,1.4269720712534504,31.15500068664551,1.1941794317205279,30.979999542236328,0.06675150508363603 6767,2012-06-08,32.25,32.27000045776367,31.44499969482422,31.44499969482422,3812600.0,0.025111282216065067,-1.0496905594571284,-1.0387080261072539,68.74999767169402,59.186272260943674,-0.8870348599005098,-1.3398836373533527,-1.9788235543355945,-4.178706987517835,13.876581620306434,0.8250007629394531,0.3289364079451147,1.2220002174377456,0.11073554419374432,2.333264890681747,0.6663678808157449,1.7776325540597462,-2.6012491736549954,98.8371835134224,31.314593573497504,0.5556323366220014,6,-0.8400001525878906,-1.7100000381469727,-1.8062505722045898,-3.452500343322754,2.365001678466804,4,0.0370542541030765,1.1118013894022352,31.459999084472656,-1.1111104383261379,31.8799991607666,1.4269720712534504,31.15500068664551,0.0370542541030765 6768,2012-06-11,31.8799991607666,32.68000030517578,31.85000038146973,32.60499954223633,4063600.0,-0.01147289423979525,-1.1146550362640266,-0.9006212504620283,65.97937775756617,59.626807802698856,-0.4647977078990486,-0.9322253077853269,-1.561237189045098,-3.749414454734591,14.13868751447858,0.8299999237060511,0.4341529859017257,0.7977494239807115,-0.3701160606287175,1.9656149085901404,0.213816681675997,1.381682166285426,-1.9691233712797285,59.39083001564606,-10.311043332722974,0.5839327423047144,6,-0.2649993896484375,-1.1974992752075195,-1.2237491607666016,-2.7449989318847656,2.7350025177002024,0,0.04893348516339402,-1.0496905594571284,32.25,1.1118013894022352,31.459999084472656,-1.1111104383261379,31.8799991607666,0.04893348516339402 6769,2012-06-12,32.52000045776367,32.540000915527344,31.895000457763672,32.025001525878906,3288200.0,0.020075323520857946,1.4112173522428286,-0.6827567881844419,67.11956963046173,60.622756440913555,-1.052435592734792,-1.470408011043208,-2.13475762958063,-4.32292644923546,15.225308510611402,0.6600017547607422,0.49524796512279323,1.3252507209777846,0.057610995671900866,2.5928904462836684,0.6914308583248427,1.9590705836307265,-2.27682972639413,88.77194954966531,17.235234235418318,0.6338198626529422,6,-0.9050006866455078,-1.8375005722045898,-1.8637504577636719,-3.2825002670288086,1.75,1,0.02583026263111088,-1.1146550362640266,31.8799991607666,-1.0496905594571284,32.25,1.1118013894022352,31.459999084472656,0.02583026263111088 6770,2012-06-13,32.11999893188477,32.59999847412109,32.044998168945305,32.5,3709400.0,-0.012300169749333567,-1.0943305239064627,-0.7676805819930343,60.01803373113357,60.7969051096959,-0.5810715919999296,-1.001239785331233,-1.6784837666293626,-3.8612800091601223,16.087868598864798,0.5550003051757812,0.5428859307845819,0.8487492561340417,-0.4495203572388746,2.1470188695069545,0.1996144494475871,1.4978840628204964,-1.5844086516584817,56.2499161810138,-14.478058955012472,0.6491348066864564,6,-0.5049991607666087,-1.4374990463256907,-1.3624987602233958,-2.827498435974128,1.5850028991699219,2,0.05292655104206423,1.4112173522428286,32.52000045776367,-1.1146550362640266,31.8799991607666,-1.0496905594571284,32.25,0.05292655104206423 6771,2012-06-14,32.759998321533196,33.025001525878906,32.205001831054695,32.28499984741211,4172600.0,0.01992526185961707,-1.58269854619732,-1.2499924710134063,62.959852566498796,62.236888728195765,-1.163977147485106,-1.5925441122885786,-2.251518336092765,-4.436724133860338,16.831954933252767,0.9050025939941335,0.5375627274376882,1.4059987068176198,-0.049150142377229145,2.861147556012469,0.6784242822201989,2.1335731314150443,-1.9670788383129647,83.22766473195702,15.00484121593162,0.7275744245974244,6,-0.9724979400634695,-1.9049978256225515,-1.952498435974114,-3.4674978256225515,0.69000244140625,3,0.041056205421691416,-1.0943305239064627,32.11999893188477,1.4112173522428286,32.52000045776367,-1.1146550362640266,31.8799991607666,0.041056205421691416 6772,2012-06-15,33.30500030517578,33.375,32.75,32.779998779296875,5253000.0,0.016636203039252173,-1.136755480783025,1.105269920814678,65.92306523069814,63.15602339718752,-1.4700883741831348,-2.0052620194081854,-2.7213582487267445,-4.915821233823188,17.006083262362264,0.625,0.5850085509143454,1.801750659942627,0.1893211265406407,3.4141801933446096,0.9955358932416374,2.60796542664362,-2.1995893359833367,95.40985492890277,29.056051980136473,0.8062147667009918,6,-1.2625007629394531,-2.27500057220459,-2.497500419616699,-4.012499809265137,-0.095001220703125,4,0.02852426825505283,-1.58269854619732,32.759998321533196,-1.0943305239064627,32.11999893188477,1.4112173522428286,32.52000045776367,0.02852426825505283 6773,2012-06-18,34.09999847412109,34.14500045776367,33.150001525878906,33.415000915527344,4744000.0,0.023870234549187463,1.5677341235073488,1.3047534622818227,68.58154466494528,64.52233218078493,-1.9846829855046693,-2.63862342770409,-3.4536180619433807,-5.642496655766692,17.615464769179727,0.9949989318847656,0.6326616551123294,2.4082489013671804,0.5161262910834097,4.300371511650955,1.4621875962252915,3.3543102065090658,-2.6314532599994322,97.99991183810732,32.582813195118774,0.9460613051418867,6,-1.39999866485595,-2.6849985122680593,-3.2924985885620046,-4.694997787475579,-0.7649993896484304,0,0.015102733941075197,-1.136755480783025,33.30500030517578,-1.58269854619732,32.759998321533196,-1.0943305239064627,32.11999893188477,0.015102733941075197 6774,2012-06-19,33.955001831054695,34.72999954223633,33.84000015258789,34.345001220703125,5232200.0,-0.0042521011599584435,-1.8709530548206486,-0.5693442038670542,69.1702596586475,65.73725933013131,-1.5653507469954846,-2.3145886884955615,-3.2364418320486443,-5.423339107311747,19.634374295590117,0.8899993896484375,0.7966976125111813,2.0742521286010813,0.06831535612866446,4.080188901073498,1.0712837423648693,3.0772205148372898,-2.004694673077477,71.13604041730102,5.541302876925201,1.002968386236209,6,-0.8900022506713938,-2.247502326965339,-3.1475019454956126,-4.477501869201667,-0.6950035095214986,1,0.019437485254631515,1.5677341235073488,34.09999847412109,-1.136755480783025,33.30500030517578,-1.58269854619732,32.759998321533196,0.019437485254631515 6775,2012-06-20,33.764999389648445,34.095001220703125,33.40999984741211,34.084999084472656,4493000.0,-0.005595712889418181,3.0293728262089084,0.8205133221174504,65.7163667473387,66.0242297398871,-1.2067436764857788,-1.9791495910256458,-2.9425803169252625,-5.15521658182162,21.475412624708323,0.6850013732910156,0.9165254334622794,1.7274996757507424,-0.35539177283978773,3.8103911243412725,0.6860539514554773,2.7689454000460074,-1.258753754819402,61.78213753166975,-2.3731675854624257,1.041445724295265,6,-0.6774997711181712,-2.057499885559089,-2.9574995040893626,-4.189999580383308,-0.13499832153321023,2,0.014956347615692422,-1.8709530548206486,33.955001831054695,1.5677341235073488,34.09999847412109,-1.136755480783025,33.30500030517578,0.014956347615692422 6776,2012-06-21,33.075000762939446,33.875,32.959999084472656,33.759998321533196,4410800.0,-0.020435321758677016,-1.000000000000031,2.1406194120592708,66.98957041455407,65.82862671131599,-0.2945393679590538,-1.1873923355613556,-2.170073360571987,-4.387203499731143,22.989389231258993,0.9150009155273438,1.0315584238834248,0.9342510223388629,-1.138886270252236,3.007388314929962,-0.10231762395668653,1.9708196686344124,-0.12400434662894355,16.414183741293748,-51.33122130910824,1.0365686462955492,6,0.21499919891358132,-1.3675012588500906,-2.267500877380364,-3.5000009536743093,0.4850006103515696,3,0.019047650901981683,3.0293728262089084,33.764999389648445,-1.8709530548206486,33.955001831054695,1.5677341235073488,34.09999847412109,0.019047650901981683 6777,2012-06-22,33.240001678466804,33.345001220703125,32.810001373291016,33.19499969482422,4058800.0,0.004988689696788784,3.196059658623424,-0.06569656063442185,66.89089171509646,65.92990603993047,-0.34010606256860143,-1.2569576668931077,-2.263454505979908,-4.4733964898392315,24.248610587334383,0.5349998474121094,1.0952435269970024,0.9977518081665124,-1.0822800298294766,3.0777836461625014,-0.04226411083148207,2.037767727164507,1.4899978637695241,22.395870586272217,-47.66487856556386,1.0400159189979938,6,0.07249832153319602,-1.5325021743774485,-2.4912514686584544,-3.6650018692016673,-0.02000045776367898,4,0.006317661668732155,-1.000000000000031,33.075000762939446,3.0293728262089084,33.764999389648445,-1.8709530548206486,33.955001831054695,0.006317661668732155 6778,2012-06-25,32.709999084472656,33.115001678466804,32.575000762939446,33.029998779296875,3810000.0,-0.015944722239213616,1.2040606607915738,-7.11079087903592,61.0361784172724,65.25397368290943,0.3576211620098846,-0.6437936804314646,-1.666675397841626,-3.870141100300124,25.32740032601796,0.665000915527358,1.1654036634180613,0.39399929046631144,-1.639741693630377,2.4277402745629963,-0.6228712015820292,1.4108697825146557,1.9816004943847645,6.264426821497159,-63.991658784328926,1.016870492048343,6,0.6774997711181641,-1.0024995803833008,-1.8649988174438477,-2.9599990844726562,0.345001220703125,0,0.015285845735084402,3.196059658623424,33.240001678466804,-1.000000000000031,33.075000762939446,3.0293728262089084,33.764999389648445,0.015285845735084402 6779,2012-06-26,33.11999893188477,33.24499893188477,32.674999237060554,32.72999954223633,4716800.0,0.01253438883789948,-1.2799987792969398,-1.218749254941252,59.212472519889026,65.16446688166003,0.046579900239251515,-0.9745973462451261,-2.0063367412240183,-4.203440995924158,26.19402485593398,0.5699996948242188,1.1459041001806405,0.7219991683960032,-1.3020418467501784,2.746040183542185,-0.2900213391770876,1.734019675969094,1.486936694335931,35.85513189562867,-29.72697668821023,1.0120205075730908,6,0.3475017547607351,-1.4124994277954173,-2.2599987983703684,-3.3699989318847727,0.01499938964842329,1,0.006491550710193472,1.2040606607915738,32.709999084472656,3.196059658623424,33.240001678466804,-1.000000000000031,33.075000762939446,0.006491550710193472 6780,2012-06-27,31.85000038146973,33.259998321533196,31.54999923706055,33.259998321533196,7899000.0,-0.038345368096990184,1.425534159852291,-3.615384991587997,52.572566653372284,64.01032400242376,1.4240003217732458,0.35909872098890716,-0.6870440469979648,-2.8678994352261107,26.549339272117656,1.7099990844726456,1.141336976763398,-0.5767494201660135,-2.5493067957824245,1.395807955450394,-1.5630281079742154,0.409529267642192,2.675657850219725,12.903270794195118,-51.96433939268916,0.9862786878082045,6,1.2899990081787074,0.5824995040893519,-1.4412503242492711,-1.9750003814697301,2.2100009918212855,2,0.04426995049217641,-1.2799987792969398,33.11999893188477,1.2040606607915738,32.709999084472656,3.196059658623424,33.240001678466804,0.04426995049217641 6781,2012-06-28,30.834999084472656,31.57500076293945,29.875,31.51000022888184,13913200.0,-0.03186817220848759,3.223592771523984,0.4787249152851958,40.935296805773135,61.2339052885432,2.388389087101096,1.3836063600610373,0.3561572036067169,-1.7890791436313904,26.684568308018104,1.9750003814697301,1.0527226904198415,-1.552750682830812,-3.6213876370875795,0.5158862714259556,-2.587069159959192,-0.5184322057024282,3.512119607539063,27.665669935359045,-31.545745346363784,1.034318477128383,6,1.4675006866455078,1.4675006866455078,-0.42624902725219727,-0.9599990844726562,3.075000762939453,3,0.09064381600873905,1.425534159852291,31.85000038146973,-1.2799987792969398,33.11999893188477,1.2040606607915738,32.709999084472656,0.09064381600873905 6782,2012-06-29,31.23500061035156,31.46500015258789,30.79999923706055,31.32999992370605,8520000.0,0.012972321639546536,2.643842917983867,0.14073948487545668,45.8838662748591,58.71194102297806,1.8594165710232566,1.0732866909367083,-0.0036448986263515337,-2.12747711803231,27.59521285254205,0.6650009155273402,1.0503530159349417,-1.1747491836547859,-3.180466199303499,0.8309678319939273,-2.1776076914791425,-0.17189067583042927,2.754348586299219,40.177290538081046,-18.226087424393924,1.0028585078243568,6,1.0674991607666051,1.0674991607666051,-0.8262505531311,-1.360000610351559,2.814998626708995,4,0.07443575212125753,3.223592771523984,30.834999084472656,1.425534159852291,31.85000038146973,-1.2799987792969398,33.11999893188477,0.07443575212125753 6783,2012-07-02,31.61000061035156,32.10499954223633,31.2549991607666,31.2549991607666,5894600.0,0.01200576253152752,-3.7887149895499213,-3.736884373682377,43.98943576269468,55.91407170120554,1.222639657062718,0.7883224885370943,-0.335032212682993,-2.4354329542691104,28.31656525929912,0.8699989318847692,0.980692561679156,-0.8312492370605504,-2.7607622083144996,1.0982637341933987,-1.7960057226875286,0.13350724856642415,2.0502006505671595,51.255582589645435,-3.169792354472243,0.9647564856269755,7,0.37500000000000355,0.6924991607666051,-1.2012505531311,-1.735000610351559,2.534999847412113,0,0.05093326729719605,2.643842917983867,31.23500061035156,3.223592771523984,30.834999084472656,1.425534159852291,31.85000038146973,0.05093326729719605 6784,2012-07-03,31.38999938964844,31.63999938964844,31.13500022888184,31.614999771118164,4821000.0,-0.006959861324111194,2.6727262638802207,-0.6338013034391199,45.060898337587645,53.61901965567764,1.1628144278673709,1.0823231847201278,-0.06775631532803317,-2.1507426166814696,28.957043388011744,0.5049991607666016,0.8244014255171876,-1.0630003929138176,-2.962156762767041,0.8361559769394056,-2.0125785778404257,-0.11342220798720604,1.9673857703967776,44.75628185724593,-9.04841441716922,0.9495781849266107,7,0.48500061035155895,0.912500381469723,-0.9812493324279821,-1.514999389648441,2.505001068115231,1,0.053042400379160526,-3.7887149895499213,31.61000061035156,2.643842917983867,31.23500061035156,3.223592771523984,30.834999084472656,0.053042400379160526 6785,2012-07-05,33.595001220703125,33.705001831054695,32.0,32.0,9213200.0,0.07024536074957144,-1.1379316942504634,-7.088882295596263,54.66221313643745,52.24931329144246,-1.1944463738801048,-1.040978758024977,-2.1927612321563217,-4.278295138992725,29.17262654637621,2.3150024414062536,0.6136661715528149,1.0562513351440401,-0.8882985018343348,3.000801172122415,0.08397641665484912,2.0285262536332276,-3.720001220703125,97.12792277383122,45.101652296192306,0.9722749184891878,7,-1.8050003051757777,-1.292501449584961,-3.186251163482666,-3.720001220703125,-0.014999389648430395,3,-0.013692599567058483,2.6727262638802207,31.38999938964844,-3.7887149895499213,31.61000061035156,2.643842917983867,31.23500061035156,-0.013692599567058483 6786,2012-07-06,33.560001373291016,33.775001525878906,33.255001068115234,33.634998321533196,3292800.0,-0.0010418171198202097,1.9295523414497862,-0.047019994260016594,51.50977479066603,50.540300299839075,-1.2107360648593755,-0.8860116427330098,-2.0953810245434354,-4.165183371764975,29.09190040967184,0.5200004577636719,0.3936673009014342,0.9162513732910185,-1.0097372398380173,2.8422399864200507,-0.04674293327349943,1.8792456798555364,-3.608401336669921,92.77310967470595,44.32466842798999,0.9629943065645163,7,-1.7350006103515625,-1.2575016021728516,-3.1512513160705566,-3.485001564025879,0.279998779296875,4,0.014898688305714058,-1.1379316942504634,33.595001220703125,2.6727262638802207,31.38999938964844,-3.7887149895499213,31.61000061035156,0.014898688305714058 6787,2012-07-09,33.44499969482422,33.75,33.345001220703125,33.549999237060554,2675400.0,-0.003426748324221518,-1.655760259152252,1.4000508647001257,45.782368401660534,48.845432520326646,-1.1885903499274448,-0.7134734419637425,-1.929010004136444,-3.9716261751662785,28.987107636812915,0.404998779296875,0.20312603533299267,0.741499710083005,-1.207068641700161,2.6900680618661745,-0.23278446580857803,1.715783885974588,-3.3404635986328124,87.49993678298355,43.44732468352845,0.9742841758915842,7,-1.6199989318847656,-1.1424999237060547,-3.0425000190734863,-3.369999885559082,0.3250007629394531,0,0.013903428220388037,1.9295523414497862,33.560001373291016,-1.1379316942504634,33.595001220703125,2.6727262638802207,31.38999938964844,0.013903428220388037 6788,2012-07-10,33.439998626708984,33.860000610351555,33.34000015258789,33.540000915527344,4465000.0,-0.00014953111558879684,-2.4666785346438496,0.9524069028155577,46.622934876086276,47.446595004348566,-1.19479454964155,-0.6172557989270757,-1.8885635401466843,-3.8819521480923918,28.51141618388333,0.5200004577636648,0.045004574464755365,0.6584986686706529,-1.2761145894745667,2.5931119268158724,-0.3088079604019569,1.6258052977432627,-3.188643913330079,84.58708532671673,42.14438826647459,0.9673066290726101,7,-1.5724983215332067,-1.1374988555908203,-3.037498950958252,-3.3474979400634766,0.8100013732910156,1,0.01824164579553411,-1.655760259152252,33.44499969482422,1.9295523414497862,33.560001373291016,-1.1379316942504634,33.595001220703125,0.01824164579553411 6789,2012-07-11,33.360000610351555,33.52000045776367,33.10499954223633,33.455001831054695,3669200.0,-0.0023922852763975655,2.688922044013428,0.9499904634752517,47.30539986010243,46.86135424954081,-1.2037603507441688,-0.49655927677500955,-1.7617132333034,-3.719681010035359,27.913440584799076,0.41500091552734375,-0.13568762260629796,0.5365006446838336,-1.4106409137942393,2.4836422031619065,-0.4370701345552064,1.51007142392287,-2.8921271431542905,73.11828839101855,31.753668941855473,0.9735707792390371,7,-1.4925003051757777,-1.0575008392333913,-2.5950007438659597,-3.132500648498528,0.8699989318847727,2,0.02353117005545058,-2.4666785346438496,33.439998626708984,-1.655760259152252,33.44499969482422,1.9295523414497862,33.560001373291016,0.02353117005545058 6790,2012-07-12,33.81999969482422,33.950000762939446,33.11999893188477,33.22999954223633,4982000.0,0.013788941128793919,-1.0493837626037863,-6.210448120782881,55.113233817924204,48.436680584224256,-1.5141575746741438,-0.8671264584697695,-2.1840229923740075,-4.09589274118219,27.351617042702,0.8300018310546733,-0.2286487686867389,0.9114996910095243,-1.0546645714193588,2.8776639534384074,-0.07158244020491367,1.8945818222239659,-3.1485985990376975,84.61528043627504,38.438332159035866,0.9830821312144413,7,-1.4449996948242188,-1.5174999237060547,-2.984999656677246,-3.5924997329711914,0.9150009155273366,3,0.0022176452872921804,2.688922044013428,33.360000610351555,-2.4666785346438496,33.439998626708984,-1.655760259152252,33.44499969482422,0.0022176452872921804 6791,2012-07-13,34.10499954223633,34.330001831054695,33.64500045776367,33.764999389648445,3490800.0,0.008426961856410786,-1.3620817794966142,0.5762712960268848,55.840628731625785,49.542987523865,-1.4377194539154061,-1.1027334127084103,-2.4496500643380053,-4.2963537149498485,26.459526192894913,0.6850013732910227,-0.32983888420875473,1.1292494773864732,-0.9063115361487917,3.1648104909217416,0.1114689706188372,2.1470299841541056,-3.171310473077572,81.63250053717019,31.107037003018377,1.0177805067676338,7,-1.3724985122680593,-1.802499771118164,-3.2174997329711914,-3.877499580383301,0.7449989318847585,4,-0.01539357039226652,-1.0493837626037863,33.81999969482422,2.688922044013428,33.360000610351555,-2.4666785346438496,33.439998626708984,-0.01539357039226652 6792,2012-07-16,34.255001068115234,34.5,33.884998321533196,34.009998321533196,2382000.0,0.004398226884393841,-1.4848414790153857,0.7205959900818275,60.9964470398243,51.43265544354606,-1.2452328425320047,-1.2415700104412863,-2.575879714630812,-4.367191236595467,25.257794627103962,0.615001678466804,-0.27693091324598385,1.2317509651184082,-0.8791041060884623,3.3426060363252823,0.17632342951497293,2.2871785007218435,-2.9816807227668853,82.43735831617404,25.226201346789495,1.0554275356034364,7,-1.4375009536743164,-1.9525012969970703,-3.285001277923584,-3.8175010681152344,0.5499992370605469,0,-0.012115046054213319,-1.3620817794966142,34.10499954223633,-1.0493837626037863,33.81999969482422,2.688922044013428,33.360000610351555,-0.012115046054213319 6793,2012-07-17,34.615001678466804,34.779998779296875,34.14500045776367,34.36999893188477,3358000.0,0.010509432174172773,1.2087015365019254,0.999999999999971,60.71685618904691,53.17220631593043,-1.2674311169045254,-1.6453685138325014,-2.886963998996201,-4.6431348745301975,23.475784093409576,0.6349983215332031,-0.00820079453158229,1.5660014152526927,-0.6116672069479563,3.743670037453338,0.47716710415237173,2.654835726353017,-2.954479774560255,90.14942232931257,28.987817831175335,1.088834311100323,7,-1.2250022888183665,-2.2875022888183665,-3.6400017738342356,-4.177501678466804,0.259998321533196,1,-0.02441141643014244,-1.4848414790153857,34.255001068115234,-1.3620817794966142,34.10499954223633,-1.0493837626037863,33.81999969482422,-0.02441141643014244 6794,2012-07-18,34.615001678466804,35.02000045776367,34.40999984741211,34.49499893188477,4476400.0,0.0,-3.206887479939811,0.4898016379659328,74.23310811827349,55.3467502028011,-0.8513884237865028,-1.6794964080665764,-2.8338153814154197,-4.559022914836646,21.281732545523777,0.6100006103515625,0.20956809011275368,1.5330014228820872,-0.7211355731541502,3.7871384189183246,0.4059329248639685,2.660069920900206,-2.517753012005606,78.6842918923697,10.946653190160418,1.1270684980181196,7,-0.552501678466804,-2.167501449584968,-3.466251850128181,-4.035001754760749,-0.025001525878913355,2,-0.010544609584516196,1.2087015365019254,34.615001678466804,-1.4848414790153857,34.255001068115234,-1.3620817794966142,34.10499954223633,-0.010544609584516196 6795,2012-07-19,34.27000045776367,34.700000762939446,33.93000030517578,34.625,4008600.0,-0.00996681219050033,2.0495003134844176,-2.9582618093966557,84.11118443333069,58.96912905198606,-0.4476438485694132,-1.3646903191121282,-2.4182687533720646,-4.133457044697671,19.537007045137226,0.7700004577636648,0.431389149438985,1.162750148773192,-1.1345017538533995,3.4600020513997833,0.014124197459892684,2.3113761000864876,-1.7051115046940808,45.45454545454545,-26.22204787347019,1.148625951313296,7,-0.20750045776367188,-1.822500228881836,-3.121250629425049,-3.690000534057617,0.6749992370605469,3,-0.0011672283336162659,-3.206887479939811,34.615001678466804,1.2087015365019254,34.615001678466804,-1.4848414790153857,34.255001068115234,-0.0011672283336162659 6796,2012-07-20,33.705001831054695,34.389999389648445,33.560001373291016,34.14500045776367,4307400.0,-0.016486682788502294,-1.273968594048043,1.2394343495126652,73.74999083006277,62.07664265514187,0.1565489165035885,-0.7906085080141025,-1.7908981396181076,-3.4943530869516763,18.300607556061017,0.829998016357429,0.6692015248966783,0.5662514686584572,-1.7463643538155011,2.878867291132419,-0.590056442578522,1.7225593798954364,-0.7472950372340534,9.931544430800267,-63.01428105842724,1.1563079112369805,7,0.3574981689453054,-1.2575016021728587,-2.5562520027160716,-3.12500190734864,1.125,4,0.03055922632669472,2.0495003134844176,34.27000045776367,-3.206887479939811,34.615001678466804,1.2087015365019254,34.615001678466804,0.03055922632669472 6797,2012-07-23,33.450000762939446,33.544998168945305,32.825000762939446,33.259998321533196,3620600.0,-0.00756567435876232,2.7894874214467844,-0.43182507824489397,68.11021759519636,64.46411851282076,0.460791095569796,-0.547119264672439,-1.4851960437030556,-3.1639014586797707,16.942860761850554,0.8800010681152486,0.6514746792282153,0.3007504463195758,-2.0157047279432874,2.617205620582439,-0.8574771408118522,1.4589780334510074,1.5699996948242259,28.4738080590052,-45.265255943854875,1.1582275871314311,7,0.4724998474121165,-1.00250053405761,-2.1287503242492605,-2.697500228881829,1.3349990844726634,0,0.041853443325859496,-1.273968594048043,33.705001831054695,2.0495003134844176,34.27000045776367,-3.206887479939811,34.615001678466804,0.041853443325859496 6798,2012-07-24,33.209999084472656,33.625,33.02000045776367,33.52000045776367,2590200.0,-0.007174937907107548,1.3269192678722077,-1.6315652104079665,67.84311290891998,66.74608662935604,0.7428555352898698,-0.28220711927544073,-1.1930130281401858,-2.8564237029135846,15.92310845663838,0.6049995422363281,0.6669493881379225,0.03574876785278036,-2.2715203171824356,2.3430178528879964,-1.1178857746648276,1.1893833103703884,1.7661013793945344,17.539789296601278,-57.392423733982035,1.1536345425176078,7,0.7125015258789062,-0.7624988555908203,-1.6737494468688965,-2.282499313354492,1.7800025939941477,1,0.04802774058036241,2.7894874214467844,33.450000762939446,-1.273968594048043,33.705001831054695,2.0495003134844176,34.27000045776367,0.04802774058036241 6799,2012-07-25,33.334999084472656,33.59000015258789,33.084999084472656,33.330001831054695,2952400.0,0.0037639266319173803,-1.0403970345709839,-0.016120100904425488,45.69533496026156,65.6996534229491,0.6860853106240512,-0.41136486767469194,-1.2463784177116963,-2.909741487404048,14.722930521632499,0.5050010681152344,0.7533649037932122,0.1499987602233901,-2.1582093028440923,2.4582068232908725,-1.004105271310351,1.3041027917571313,1.598079385375982,27.199910481771212,-43.0689017506011,1.154104031533741,7,0.5875015258789062,-0.8874988555908203,-1.2774991989135742,-2.0224990844726562,1.3700027465820384,2,0.046197718848736136,1.3269192678722077,33.209999084472656,2.7894874214467844,33.450000762939446,-1.273968594048043,33.705001831054695,0.046197718848736136 6800,2012-07-26,33.259998321533196,33.549999237060554,32.75,33.0,4297000.0,-0.0022499104544567716,-1.105265799657699,52.028244274881715,45.09799766132022,64.5060277484707,0.7524212354347384,-0.23749070811618367,-1.1094537341882003,-2.770989974569595,14.96079896778853,0.799999237060554,0.8346158292119554,0.004498100280756034,-2.2165097951184762,2.2255059956799883,-1.1060058474188637,1.1150020479803757,1.6309185941772597,31.09747020348104,-34.82416387575489,1.1105039476996166,7,0.6250019073486399,-0.8124980926513601,-0.8737487792968679,-1.654998779296868,1.335002899169929,3,0.039988030612545966,-1.0403970345709839,33.334999084472656,1.3269192678722077,33.209999084472656,2.7894874214467844,33.450000762939446,0.039988030612545966 6801,2012-07-27,33.630001068115234,33.94499969482422,33.34000015258789,33.49499893188477,4001000.0,0.011124556982989642,-1.7191009309582184,0.5192423375441862,52.79036235528052,63.59424056129916,0.3441446959128598,-0.4082961617144534,-1.4285588685351343,-3.0728464921681855,14.812031116296861,0.6850013732910227,0.9298946678758924,0.23475074768066406,-1.6748915261217192,2.144393021483051,-0.7200703892205311,1.1895718845818593,1.1752791709668031,73.64027555209377,10.016549275318667,0.9548211369011932,7,0.25499916076660156,-1.1825008392333984,-1.23250150680542,-2.0250015258789062,1.104999542236321,4,0.039101950191602564,-1.105265799657699,33.259998321533196,-1.0403970345709839,33.334999084472656,1.3269192678722077,33.209999084472656,0.039101950191602564 6802,2012-07-30,33.560001373291016,33.759998321533196,33.424999237060554,33.59999847412109,2742400.0,-0.002081465733005494,-1.1612748415677179,-0.2962701328058403,51.7751859944382,62.60072165078708,0.3410568550457924,-0.16356856945591147,-1.2821188023955372,-2.9360125001583057,14.655223665252864,0.33499908447264204,0.9212146357930635,0.048501014709472656,-1.5680038138188053,1.6650058432377541,-0.7597513995546663,0.8567534289736116,1.1630676562277387,67.78255900811462,6.529219593619274,0.8082524142641404,7,0.3249988555908203,-1.1125011444091797,-1.0612516403198242,-1.9550018310546875,0.5749969482421804,0,0.03784268193667062,-1.7191009309582184,33.630001068115234,-1.105265799657699,33.259998321533196,-1.0403970345709839,33.334999084472656,0.03784268193667062 6803,2012-07-31,33.220001220703125,33.65999984741211,33.150001525878906,33.549999237060554,3850000.0,-0.010131112594604419,-1.170217601272655,8.250548402481376,48.0769351691355,59.69448021199397,0.5167032552823443,0.31962031075718755,-0.8683754616944839,-2.533909559111901,15.093266620770935,0.5099983215332031,0.8729673597954601,-0.3719991683959947,-1.729383083735847,0.9853847469438577,-1.0506911260659209,0.3066927892739315,1.4241450476348803,39.330656128097246,-19.57824160185396,0.6786919576699249,7,0.5049991607666016,-0.7725009918212891,-0.7100014686584473,-1.5125017166137695,1.404998779296875,1,0.04711013152322385,-1.1612748415677179,33.560001373291016,-1.7191009309582184,33.630001068115234,-1.105265799657699,33.259998321533196,0.04711013152322385 6804,2012-08-01,33.05500030517578,33.459999084472656,32.865001678466804,33.455001831054695,3644200.0,-0.00496691479422684,1.90245445579557,1.2121331221750795,38.565061799072716,54.63379991929864,0.48851986657520285,0.6490307536339515,-0.6250313584107943,-2.3120846552028453,15.41984318032646,0.5949974060058523,0.7604246540782995,-0.6202501296997056,-1.5439477312563668,0.30344747185695553,-1.0820989304780397,-0.1584013289213715,1.513380112428706,25.523044608027785,-28.88935717464985,0.4618488007783318,8,0.5149993896484375,-0.6075000762939453,-0.5075011253356934,-1.3475008010864258,1.0099983215332031,2,0.05853883997659626,-1.170217601272655,33.220001220703125,-1.1612748415677179,33.560001373291016,-1.7191009309582184,33.630001068115234,0.05853883997659626 6805,2012-08-02,33.134998321533196,33.44499969482422,32.755001068115234,33.029998779296875,4755800.0,0.002420148710296388,-1.106882232692498,-0.26249785424095107,34.5541552165261,50.27870707335012,0.25768927640891093,0.5615968485221643,-0.6388095878939097,-2.3392462706378296,15.01280000743568,0.6899986267089844,0.6146334145628813,-0.5172519683837962,-1.4717575452262182,0.4372536084586258,-0.9945047568050072,-0.039999179962585174,1.3606468793671098,31.93257915505901,-18.250278281111427,0.47725278842121105,8,0.21250152587891336,-0.6874980926513601,-0.5474982261657644,-1.4274988174438406,0.30500030517578836,3,0.0473820307545092,1.90245445579557,33.05500030517578,-1.170217601272655,33.220001220703125,-1.1612748415677179,33.560001373291016,0.0473820307545092 6806,2012-08-03,34.060001373291016,34.115001678466804,33.509998321533196,33.540000915527344,4394000.0,0.027916194314598686,-1.0861981650169337,4.952406902815957,47.509587877181644,47.98974821579294,-0.6835432935016144,-0.34153764311352575,-1.4977293723953338,-3.20821208477604,14.619084753763106,0.980003356933608,0.3985372556718332,0.38275108337402486,-0.5876406270555492,1.353142793803599,-0.10244477184076572,0.8679469385888154,0.3658180195732754,95.95586172850538,47.79360647841803,0.48519585521478864,8,-0.6275005340576172,-1.6125011444091797,-1.2737517356872559,-2.35250186920166,-0.9250030517578196,4,0.01570756975458143,-1.106882232692498,33.134998321533196,1.90245445579557,33.05500030517578,-1.170217601272655,33.220001220703125,0.01570756975458143 6807,2012-08-06,33.90999984741211,34.154998779296875,33.72499847412109,34.040000915527344,3274800.0,-0.0044040375757745664,1.3889118479194216,-0.2500018339874555,40.48582954266989,44.95005006398737,-0.5156555934235811,-0.16328499523728368,-1.2884726636060577,-2.999442904944136,14.220239587389905,0.43000030517578836,0.148690032798946,0.2094995498657255,-0.7597438990954757,1.1787429988269267,-0.27512217461487154,0.6941212743463225,0.4487867697376089,82.50004768379378,38.01103207829795,0.4846217244805993,8,-0.4575004577636719,-1.0,-1.6075000762939453,-2.202500343322754,-0.5649986267089844,0,0.024329129066699373,-1.0861981650169337,34.060001373291016,-1.106882232692498,33.134998321533196,1.90245445579557,33.05500030517578,0.024329129066699373 6808,2012-08-07,34.049999237060554,34.25,33.924999237060554,34.134998321533196,3708800.0,0.004128557660820098,1.0634809145513984,0.6538337392528031,42.652781002156914,44.61198851308686,-0.5855468331585882,-0.26903507008444905,-1.3671743489145527,-3.0775075340835656,13.749940374438014,0.3400001525878906,-0.00626816569445765,0.31899890899659056,-0.6541121575170123,1.2921099755101935,-0.16755662426020734,0.8055544422533885,0.244435915403173,86.62201298784191,44.5393183888903,0.4865555332568009,8,-0.549999237060554,-0.9724988937378001,-1.74749946594239,-2.3424997329711985,-0.125,1,0.0024963020962458504,1.3889118479194216,33.90999984741211,-1.0861981650169337,34.060001373291016,-1.106882232692498,33.134998321533196,0.0024963020962458504 6809,2012-08-08,34.14500045776367,34.24499893188477,33.94499969482422,33.94499969482422,2173600.0,0.0027900505971147904,-1.9999809265865023,-2.3529754959163793,48.26147854967584,44.96348638957081,-0.6186208179544792,-0.3185425287877308,-1.406408373152317,-3.1049220107415003,13.530936749519423,0.299999237060554,-0.10531456850163323,0.37475013732910156,-0.5986793433422193,1.3481796180004224,-0.11196460300655531,0.8614648776647584,-1.3950004577636719,92.97661423048953,49.200441811069894,0.4867147403356603,8,-0.6424999237060547,-1.067500114440918,-2.0012502670288086,-2.4375009536743164,-0.125,2,0.014057681528810484,1.0634809145513984,34.049999237060554,1.3889118479194216,33.90999984741211,-1.0861981650169337,34.060001373291016,0.014057681528810484 6810,2012-08-09,33.89500045776367,34.200000762939446,33.549999237060554,34.09000015258789,3408600.0,-0.007321716112121401,2.132530563470946,-0.9749947548112686,52.896311501625185,44.97525851694244,-0.3006944014017492,-0.06602046644182735,-1.0957876283792132,-2.7874641499586588,12.734590544949448,0.650001525878892,-0.19259101531272904,0.12100009918212606,-0.8538132294019505,1.0958134277662026,-0.3664065651099122,0.6084067634741643,-1.115100479125978,52.02719769881533,3.8059146754728204,0.48740666429203944,8,-0.3924999237060547,-0.38500022888183594,-1.8062505722045898,-2.1875009536743164,-0.2200012207031179,3,0.005015434921062933,-1.9999809265865023,34.14500045776367,1.0634809145513984,34.049999237060554,1.3889118479194216,33.90999984741211,0.005015434921062933 6811,2012-08-10,33.580001831054695,33.875,33.264999389648445,33.875,3088800.0,-0.009293365465549819,3.135623027983193,1.5128134903556112,51.94611923984932,44.9942510997659,0.007225849263249984,0.21885058237629806,-0.7335395981171047,-2.415096143800259,11.634316463809785,0.6300010681152273,-0.1671513075596991,-0.16774864196776917,-1.1332628175888289,0.7977655336532905,-0.6505057297782955,0.3150084458427571,-0.7707998733520611,31.97992347373499,-17.96518190013843,0.48275708781052945,8,-0.07750129699707742,0.30499839782714133,-1.5337514877319407,-1.8725023269653391,-0.6950035095214986,4,-0.0041692434994520244,2.132530563470946,33.89500045776367,-1.9999809265865023,34.14500045776367,1.0634809145513984,34.049999237060554,-0.0041692434994520244 6812,2012-08-13,33.84000015258789,33.875,33.44499969482422,33.85499954223633,3773400.0,0.007742653584156489,14.636287973366626,0.05084570423628116,59.37500354789084,46.24959203073871,-0.2334249096010126,-0.0778227009290191,-0.9158580470758579,-2.6200217428647967,10.338839633885158,0.43000030517578125,-0.12377299124350571,0.11299972534179403,-0.8240313374425767,1.0500307881261648,-0.35551580605039135,0.5815152567339794,-1.0020822554016178,58.37567580127927,4.15258542929643,0.4685155313921845,8,-0.33749961853027344,0.04500007629394531,-1.776249885559082,-2.132500648498535,-0.990001678466804,0,-0.020833387348574872,3.135623027983193,33.580001831054695,2.132530563470946,33.89500045776367,-1.9999809265865023,34.14500045776367,-0.020833387348574872 6813,2012-08-14,33.77000045776367,34.200000762939446,33.505001068115234,34.064998626708984,3654200.0,-0.0020685488920976214,1.4601652803284368,19.66734486266531,56.580950545195165,48.25135744697454,-0.08627610913558215,-0.07839351853098009,-0.7733542897363748,-2.4935997128905747,8.732224230991497,0.6949996948242116,-0.13764849223998255,0.08525009155273722,-0.7543275826400233,0.9248277657454977,-0.3345387455436395,0.5050389286491139,-0.9039409398834266,51.53074530655706,-5.8581731796496115,0.41978883709637876,8,-0.2674999237060547,0.11499977111816406,-1.7062501907348633,-2.0625009536743164,-0.24000167846679688,1,-0.012585111972151064,14.636287973366626,33.84000015258789,3.135623027983193,33.580001831054695,2.132530563470946,33.89500045776367,-0.012585111972151064 6814,2012-08-15,34.25,34.419998168945305,33.889999389648445,33.90999984741211,3820800.0,0.014213785482078078,-1.789459418762264,-1.1525500439662753,63.3423302538161,51.450043562228984,-0.423471150347396,-0.6188699174883823,-1.179418929219537,-2.912854914968964,6.957516465700435,0.6499977111816335,-0.12968306562219567,0.5834997177123995,-0.18368365027380662,1.3506830856986056,0.19990803371929644,0.9670914017055026,-1.3563616938396663,85.28152825851498,23.55208432786671,0.38359168399310317,8,-0.407501220703125,-0.36499977111816406,-2.1649999618530273,-2.5425004959106445,-1.2949981689453054,2,-0.00948907337049476,1.4601652803284368,33.77000045776367,14.636287973366626,33.84000015258789,3.135623027983193,33.580001831054695,-0.00948907337049476 6815,2012-08-16,34.22999954223633,34.799999237060554,33.40999984741211,33.709999084472656,7263000.0,-0.0005839549712021164,-1.4821441343864759,1.529412424687812,58.928547100149444,52.7188168092254,-0.2590522949781615,-0.6345537841138338,-1.1075640418431618,-2.8447826096178837,5.629486316947661,1.3899993896484446,-0.07611082358413057,0.5654993057250977,-0.19524104987672075,1.326239661326916,0.185129127924192,0.9458694835260033,-1.2753068415645927,62.866465701270194,2.5344549209522,0.38037017780090826,8,-0.19750022888182883,-0.3449993133544922,-2.1449995040893555,-2.5225000381469727,-1.3050003051757741,3,-0.006134942660853349,-1.789459418762264,34.25,1.4601652803284368,33.77000045776367,14.636287973366626,33.84000015258789,-0.006134942660853349 6816,2012-08-17,34.735000610351555,34.924999237060554,33.89500045776367,34.360000610351555,5562400.0,0.014753171921375818,1.7284835133741419,0.7211532113120346,65.48087777193649,55.49604439025503,-0.7355906957501048,-1.11563249898591,-1.5402334684836276,-3.300203309926296,4.642242604659303,1.029998779296882,0.05029419027086135,1.0190004348754798,0.11985068819844003,1.9181501815525195,0.5694255615369599,1.4685753082139996,-1.6695895174964903,87.45883146836859,26.909752550700077,0.4495748733385204,8,-0.6400012969970561,-0.8500003814697195,-2.3962507247924734,-3.0275011062622,-2.3699989318847514,4,-0.030516808828703557,-1.4821441343864759,34.22999954223633,-1.789459418762264,34.25,1.4601652803284368,33.77000045776367,-0.030516808828703557 6817,2012-08-20,34.84999847412109,35.40999984741211,34.764999389648445,35.220001220703125,4427800.0,0.003310720073379292,-1.3888865341415193,-0.9866739908854356,72.82909513663459,58.84896818297477,-0.7858700314145324,-1.1809143945865586,-1.6055400709797212,-3.3671631657358496,4.691220763983598,0.674999237060554,0.19934986867576043,1.0639984130859332,0.042396931169712104,2.0855998950021544,0.5531976721278227,1.5747991540440438,-1.635820329729583,71.99993133544886,8.404714502323458,0.5108007409581113,8,-0.5124988555908132,-0.769998550415032,-2.3324980735778738,-3.142498970031731,-2.4650001525878906,0,-0.056384511868689424,1.7284835133741419,34.735000610351555,-1.4821441343864759,34.22999954223633,-1.789459418762264,34.25,-0.056384511868689424 6818,2012-08-21,34.80500030517578,35.025001525878906,34.69499969482422,34.955001831054695,3554600.0,-0.0012911957221094505,1.2758675120359897,0.4054065199909387,75.36234127528228,61.8601751524866,-0.6956693596714985,-1.064893578133784,-1.4984209393910248,-3.2691906495518523,4.625024969461745,0.3300018310546875,0.23866947537225514,0.9392501831054716,-0.14040019599237752,2.0189005622033207,0.3994249935565506,1.4790753726543926,-1.3712399904822163,69.7500228881836,1.283622406203989,0.5398251895489241,8,-0.4675006866455078,-0.7250003814697266,-2.2450003623962402,-3.097500801086426,-2.3549995422363352,1,-0.05617014262068465,-1.3888865341415193,34.84999847412109,1.7284835133741419,34.735000610351555,-1.4821441343864759,34.22999954223633,-0.05617014262068465 6819,2012-08-22,34.875,35.025001525878906,34.700000762939446,34.700000762939446,2817600.0,0.0020111965008029475,-2.714310626702777,-1.1666497126290547,75.29073216711511,64.34844411531881,-0.7277607264024297,-1.068381192270735,-1.524837780639146,-3.2800818107741563,4.555251871949579,0.32500076293946023,0.3275364645630461,0.9322498321533175,-0.2060889372690653,2.0705886015757002,0.36308044744212253,1.5014192168645124,-1.2436157320345842,73.25000762939453,0.1556189983639058,0.5691693847111924,8,-0.5375003814697266,-0.7950000762939453,-2.0162506103515625,-3.142500877380371,-2.5800018310546946,2,-0.03856634324596775,1.2758675120359897,34.80500030517578,-1.3888865341415193,34.84999847412109,1.7284835133741419,34.735000610351555,-0.03856634324596775 6820,2012-08-23,34.59000015258789,34.814998626708984,34.47499847412109,34.764999389648445,3106400.0,-0.008172038635472667,1.4727489630873465,-1.0,59.4642793888846,65.1837952429894,-0.37303632634922934,-0.7153061896109989,-1.1857730011187613,-2.9404635478736125,4.7529002312855315,0.40000152587891336,0.396054540695971,0.5807498931884751,-0.5449741261763066,1.7064739125532569,0.01788788350608428,1.143611902870866,-0.7807543266778083,45.874585796730685,-23.323016471138715,0.5628620096823919,8,-0.18000030517578125,-0.5100002288818359,-1.3350000381469727,-2.7375001907348633,-1.5149993896484446,3,-0.04726794779764898,-2.714310626702777,34.875,1.2758675120359897,34.80500030517578,-1.3888865341415193,34.84999847412109,-0.04726794779764898 6821,2012-08-24,34.94499969482422,35.0,34.52000045776367,34.525001525878906,3474600.0,0.010263068536290998,-1.2325544259328258,-2.3999999999999027,67.22133290002694,66.05560961544897,-0.5744592000317397,-1.018981817498421,-1.5021000335961219,-3.2371880299208193,4.623811707949573,0.4799995422363281,0.4430868458176107,0.8699995040893569,-0.31453195418753666,2.0545309623662504,0.2777337749509101,1.4622652332278037,-0.9756784667639309,50.267436404806475,-16.535019714351535,0.5922657291384474,8,-0.5349998474121094,-0.8649997711181641,-1.6899995803833008,-3.0924997329711914,-1.970001220703132,4,-0.05780513593945891,1.4727489630873465,34.59000015258789,-2.714310626702777,34.875,1.2758675120359897,34.80500030517578,-0.05780513593945891 6822,2012-08-27,34.830001831054695,35.0,34.595001220703125,34.94499969482422,2576600.0,-0.0032908245750122855,2.6000135634600388,-0.2738056312443064,63.08732736207867,66.77854037288047,-0.34001783754014525,-0.8474073252773948,-1.3665383328632643,-3.0637526650689892,4.487747080408197,0.404998779296875,0.49154584035868254,0.6915016174316477,-0.5127849213959976,1.895788156259293,0.08935834801782505,1.2936448868454704,-0.7166127410592225,64.54570675544633,0.2399520108958484,0.6021432694138245,8,-0.42000198364258523,-0.7500019073486399,-1.5750017166137766,-2.9775018692016673,-1.490001678466804,0,-0.07077232337065453,-1.2325544259328258,34.94499969482422,1.4727489630873465,34.59000015258789,-2.714310626702777,34.875,-0.07077232337065453 6823,2012-08-28,34.78499984741211,34.990001678466804,34.674999237060554,34.775001525878906,2776600.0,-0.0012920465482852972,-1.9999818350259064,-0.08694354143170444,60.92151859181346,66.50956129932462,-0.15186751173811075,-0.715850015852709,-1.3267005457120433,-2.9714779622020906,4.692442791768146,0.31500244140625,0.5740467053088025,0.5682497024536133,-0.587132591309512,1.7236319962167386,-0.009441444427949364,1.145940849335176,-0.5419496816749714,56.36357331113941,-4.137241242926869,0.5776911468815615,8,-0.375,-0.7049999237060547,-1.5999994277954102,-2.932499885559082,-2.0849990844726634,1,-0.06899530074476812,2.6000135634600388,34.830001831054695,-1.2325544259328258,34.94499969482422,1.4727489630873465,34.59000015258789,-0.06899530074476812 6824,2012-08-29,34.990001678466804,35.03499984741211,34.685001373291016,34.825000762939446,3232400.0,0.005893397497598318,1.745115638931275,16.502861503244457,68.97752696077161,67.62611461717152,-0.26916697324260497,-0.8099817520896693,-1.5299165182762167,-3.122665091170372,4.9851831330699,0.34999847412109375,0.6197148232682537,0.67650146484376,-0.38990991925339813,1.742912848940918,0.14329577279517736,1.2097071568923425,-0.6302565445621653,91.96463239351368,29.13650168324508,0.5332056920485791,8,-0.33750152587891336,-0.9100017547607493,-1.8050012588501048,-3.1375017166137766,-1.94000244140625,2,-0.07259219187435761,-1.9999818350259064,34.78499984741211,2.6000135634600388,34.830001831054695,-1.2325544259328258,34.94499969482422,-0.07259219187435761 6825,2012-08-30,34.705001831054695,35.174999237060554,34.689998626708984,34.830001831054695,2723800.0,-0.008145179586758977,-5.257813653590107,-0.7575715540758584,69.70230619171063,68.09516221936865,0.10090946471590456,-0.4230187914625745,-1.2402804312526072,-2.7689144628759834,5.242616106326821,0.4850006103515696,0.6838910281237816,0.31300144195557067,-0.6095829311848391,1.2355858150959804,-0.1482907446146342,0.7742936285257755,-0.240231225799306,28.244537110376772,-36.89588042713912,0.46129218657020643,8,0.23749732971190696,-0.6250019073486399,-1.5200014114379954,-2.8525018692016673,-2.0700035095214986,3,-0.06944254530921457,1.745115638931275,34.990001678466804,-1.9999818350259064,34.78499984741211,2.6000135634600388,34.830001831054695,-0.06944254530921457 6826,2012-08-31,34.595001220703125,35.040000915527344,34.505001068115234,34.959999084472656,2279600.0,-0.003169589527384442,1.038088733233546,2.91998291015625,63.955667685330255,67.10922583589038,0.2111694565708504,-0.28552107852485165,-1.1045820874887369,-2.5977690028512868,5.133097030222216,0.5349998474121094,0.6807853508382067,0.17625083923339702,-0.7367769629283529,1.089278641395147,-0.28026306184747796,0.632764740314272,0.8149986267089844,13.43289530620132,-50.39188430912324,0.4565139010808751,8,0.2299976348876953,-0.5125007629394531,-1.428750991821289,-2.7425012588500977,-2.705001831054684,4,-0.043936996795191474,-5.257813653590107,34.705001831054695,1.745115638931275,34.990001678466804,-1.9999818350259064,34.78499984741211,-0.043936996795191474 6827,2012-09-04,34.735000610351555,34.84000015258789,34.544998168945305,34.56999969482422,3144600.0,0.004046809790677175,-1.7441538625313775,-0.4520599485796507,67.3874044778396,66.22312174728565,0.059387364592687675,-0.38002871288380646,-1.222046393486842,-2.6823738972672686,4.971395473624981,0.29500198364258523,0.7104403061958635,0.2750001907348576,-0.6155170668942844,1.1655174483639996,-0.17025843807971341,0.7202588195494286,0.6568992614746136,34.328383702656346,-29.768802781680385,0.4452586288145721,9,0.08999824523926492,-0.6525001525878835,-1.5687503814697195,-2.882500648498528,-2.6450004577636648,1,-0.05066941428830607,1.038088733233546,34.595001220703125,-5.257813653590107,34.705001831054695,1.745115638931275,34.990001678466804,-0.05066941428830607 6828,2012-09-05,34.134998321533196,34.845001220703125,34.10499954223633,34.665000915527344,3621200.0,-0.017273708889458006,-1.5084796172372548,-3.2121191103714763,48.01378825073415,63.19235020102111,0.6195024760936363,0.23891741740774108,-0.5889302936206491,-2.0299835741973453,4.698502524333057,0.7400016784667969,0.652881749613492,-0.32925205230713317,-1.2123105931317895,0.5538064885175231,-0.7707813227194578,0.11227721810519142,1.2391635742187574,2.80362503297685,-56.192605575028736,0.44152927041232753,9,0.5050010681152415,-0.052497863769524145,-0.9687480926513601,-2.2824983596801687,-3.0499992370605398,2,-0.02328982592753792,-1.7441538625313775,34.735000610351555,1.038088733233546,34.595001220703125,-5.257813653590107,34.705001831054695,-0.02328982592753792 6829,2012-09-06,34.625,34.685001373291016,34.27000045776367,34.389999389648445,3236600.0,0.014354817710880097,1.3380112183275665,-0.4433952078999641,55.86924607335778,62.79290205485145,0.10092196606047565,-0.22480602092903013,-1.0526591064059474,-2.4654933995654886,4.410862100966857,0.5500030517578196,0.5664148393632402,0.13674964904785014,-0.7358042300129384,1.0093035281086387,-0.2995272904825441,0.5730265885782444,0.6983954016113287,48.59818748351091,-9.499175143744353,0.43627693953039465,9,0.0149993896484375,-0.5424995422363281,-1.5387496948242188,-2.7725000381469727,-3.760000228881836,3,-0.05559564583568388,-1.5084796172372548,34.134998321533196,-1.7441538625313775,34.735000610351555,1.038088733233546,34.595001220703125,-0.05559564583568388 6830,2012-09-07,34.064998626708984,34.799999237060554,33.904998779296875,34.709999084472656,3363000.0,-0.01617332486039036,1.1696960729461718,-2.744675670411095,40.20465504337276,59.791048959667656,0.6466191135021901,0.3674221178992738,-0.4314083296775024,-1.8575354538259603,4.90236979079848,0.895000457763679,0.4569800835152833,-0.43175163269042827,-1.2830250328682027,0.41952176748734615,-0.8573883327793155,-0.0061149326015410566,1.2096609405273426,14.096876323378169,-38.6222659409884,0.42563670008888616,9,0.47500038146972656,0.0175018310546875,-1.056248664855957,-2.212498664855957,-2.9249992370605433,4,-0.02979596156075026,1.3380112183275665,34.625,-1.5084796172372548,34.134998321533196,-1.7441538625313775,34.735000610351555,-0.02979596156075026 6831,2012-09-10,33.439998626708984,33.955001831054695,33.39500045776367,33.94499969482422,4678200.0,-0.018347278003703282,1.133316863696773,0.7829468367606441,32.0610894492186,56.343689191572096,1.1573965992688144,1.03443148110253,0.28156288089836323,-1.192835844010503,5.554745712419214,0.6699981689453125,0.3197349958342386,-1.0497514724731474,-1.93441396491081,-0.16508898003548467,-1.4920827186919823,-0.6074202262543125,1.7524812932509732,3.1033203633694546,-45.228101367760836,0.4423312462188324,9,0.845001220703125,0.8975009918212891,-0.5424985885620117,-1.587498664855957,-1.9249992370605433,0,-0.02407297662185981,1.1696960729461718,34.064998626708984,1.3380112183275665,34.625,-1.5084796172372548,34.134998321533196,-0.02407297662185981 6832,2012-09-11,33.134998321533196,33.455001831054695,33.09000015258789,33.31999969482422,3131200.0,-0.009120822897767167,-1.65457975557996,0.3663385782162503,30.07160512934901,52.915921029076046,1.3373077808523846,1.353290641466927,0.6599088246181566,-0.8461533355666404,6.38501123486627,0.365001678466804,0.26362982486033104,-1.3195016860961957,-2.356278848684063,-0.2827245235083282,-1.8378902673901294,-0.8011131048022619,1.9136832414510607,2.5639966700208747,-41.27942970419291,0.5183885812939345,9,0.9975013732910227,1.115001678466804,-0.19499778747557883,-0.6874980926513601,-2.2299976348876847,1,-0.03757353236609873,1.133316863696773,33.439998626708984,1.1696960729461718,34.064998626708984,1.3380112183275665,34.625,-0.03757353236609873 6833,2012-09-12,33.345001220703125,33.549999237060554,33.189998626708984,33.27000045776367,3425200.0,0.006337797187496941,-2.0637772908043783,-0.4054065199909117,32.332616207054016,48.844264278662976,1.007510508654029,1.169791135392117,0.5151148237965231,-1.0137079069470758,7.2391336317714075,0.41500091552735796,0.14668790641326268,-1.0882488250732436,-2.1988886984845095,0.0223910483380223,-1.6435687617788801,-0.5329288883676071,1.5078122012414923,14.912351148648284,-24.16988599912021,0.5553199367056334,9,0.7874984741210938,0.904998779296875,-0.16375160217285156,-0.8975009918212891,-2.0350017547607386,2,-0.037636857764936416,-1.65457975557996,33.134998321533196,1.133316863696773,33.439998626708984,1.1696960729461718,34.064998626708984,-0.037636857764936416 6834,2012-09-13,33.924999237060554,33.99499893188477,33.34999847412109,33.47499847412109,3485600.0,0.017393852005539,1.186441664242067,5.999949137887377,42.81081277249279,45.856320565416546,0.29117496811306864,0.5946863448321693,0.01550218162997652,-1.5448194278344047,7.505248187202396,0.6499977111816477,0.05908128294392867,-0.4920007705688434,-1.6232489345512917,0.6392473934136049,-1.0576248525600676,0.07362331142238077,0.7515328579483906,48.83038196071104,10.169153324113978,0.5656240819912255,9,0.1400012969970632,0.325000762939446,-0.636249065399177,-1.477499008178718,-2.9849987030029403,3,-0.08371408154625415,-2.0637772908043783,33.345001220703125,-1.65457975557996,33.134998321533196,1.133316863696773,33.439998626708984,-0.08371408154625415 6835,2012-09-14,34.02000045776367,34.049999237060554,33.625,34.0,4804600.0,0.002800330813252705,9.625244385101528,0.04444538634340554,39.40438413963254,43.12840017145013,0.09922211643841194,0.5092556623216566,-0.06743704517093363,-1.5868516534615367,8.070448552456517,0.424999237060554,-0.021566334747987526,-0.3864995956420927,-1.5288992794289342,0.7559000881447488,-0.957699437535517,0.18470024625133163,0.49787844300316664,96.87512417646099,57.21660079514683,0.5711998418934211,9,-0.05249977111816406,0.22999954223632812,-0.7300000190734863,-1.572500228881836,-3.8600006103515625,4,-0.09273958389749248,1.186441664242067,33.924999237060554,-2.0637772908043783,33.345001220703125,-1.65457975557996,33.134998321533196,-0.09273958389749248 6836,2012-09-17,33.674999237060554,33.919998168945305,33.575000762939446,33.875,2660600.0,-0.010141129219896405,1.3793162415649474,-9.999809269501839,37.43199770869748,39.800021641545456,0.3352523700067209,0.8124260087019408,0.28699423961145243,-1.1996906490896677,8.87549370366321,0.44499969482422586,-0.1637562613197474,-0.6785007476806584,-1.8545885183968096,0.49758702303549285,-1.266544633038734,-0.09045686232258277,0.7000917888883933,60.93746274706178,23.41794648493442,0.5880438853580761,9,0.29250144958495383,0.575000762939446,-0.16874885559082742,-1.227499008178718,-3.0000000000000036,0,-0.07527839361083799,9.625244385101528,34.02000045776367,1.186441664242067,33.924999237060554,-2.0637772908043783,33.345001220703125,-0.07527839361083799 6837,2012-09-18,32.884998321533196,33.665000915527344,32.84000015258789,33.639999389648445,3528400.0,-0.023459567436543094,1.0496808465267478,3.77499094012876,32.20976217485854,38.044018744225944,0.9333890319539577,1.5258996458716396,1.0811471820878609,-0.37712455477428364,9.443407808165112,0.8349990844726634,-0.31827288846972834,-1.3702516555786204,-2.6911000046520996,-0.04940330650514113,-2.0306758301153636,-0.7098274810418772,1.3615836170796456,3.7188597514448785,-30.119205750874517,0.6604241745367405,9,0.9350013732910227,1.240001678466804,0.8087520599365305,-0.4374980926513601,-2.384998321533196,1,-0.04166030110415653,1.3793162415649474,33.674999237060554,9.625244385101528,34.02000045776367,1.186441664242067,33.924999237060554,-0.04166030110415653 6838,2012-09-19,32.84999847412109,33.0,32.47999954223633,32.935001373291016,5061400.0,-0.0010643104515286606,3.8372101275704833,0.11258646213855893,29.303682541041113,35.09228946285742,0.8570731715985218,1.482958031276489,1.120139185004767,-0.31781522029571363,10.300961593773799,0.5200004577636719,-0.45542397078045127,-1.3075014114379968,-2.7415568659495477,0.1265540430735541,-2.0245291386937723,-0.5904736841822213,1.2277936501687634,23.566815528978996,-2.798064583664196,0.7170277272557768,9,0.7900009155273509,1.095001220703132,0.8437519073486399,-0.4024982452392507,-2.524997711181637,2,-0.05920845898996996,1.0496808465267478,32.884998321533196,1.3793162415649474,33.674999237060554,9.625244385101528,34.02000045776367,-0.05920845898996996 6839,2012-09-20,33.529998779296875,33.59000015258789,32.700000762939446,32.84000015258789,4128200.0,0.02070016245850015,1.1975256314255345,-8.117354036708921,39.442938675682086,35.007654310891795,0.006048407121561183,0.7346953290018376,0.45469397762880703,-0.9635568918040605,10.794369619873253,0.8899993896484446,-0.6126484911973122,-0.5602510452270479,-1.9786969168819937,0.8581948264278978,-1.2694739810545244,0.14897189060042848,0.32410238350548326,66.87894529674433,39.068413126948855,0.7092229358274735,9,-0.2649993896484375,0.41500091552734375,0.16375160217285156,-1.082498550415039,-3.0699996948242188,3,-0.0662093466798821,3.8372101275704833,32.84999847412109,1.0496808465267478,32.884998321533196,1.3793162415649474,33.674999237060554,-0.0662093466798821 6840,2012-09-21,32.955001831054695,33.575000762939446,32.94499969482422,33.575000762939446,4137600.0,-0.01714873155907215,1.0322650111672615,-0.8985509650097373,36.401346213458446,35.489905062474,0.454868283304819,1.2447403455395047,1.023035189290745,-0.3649613127600091,11.677873978646641,0.6300010681152273,-0.6824455832313419,-1.0534980773925682,-2.5376120552879513,0.43061590050281495,-1.7955550663402633,-0.31144108844487306,0.7067251048684184,32.98630151501972,3.218416846740496,0.7420569889476923,9,0.3099975585937429,0.9899978637695241,0.9087476730346609,-0.5075016021728587,-2.4800014495849645,4,-0.061144020180216585,1.1975256314255345,33.529998779296875,3.8372101275704833,32.84999847412109,1.0496808465267478,32.884998321533196,-0.061144020180216585 6841,2012-09-24,32.924999237060554,33.22499847412109,32.634998321533196,32.634998321533196,3717200.0,-0.0009104109339137523,-3.068953723921823,-0.4677442179549832,34.71285106273318,36.005599055072246,0.45162941009517255,1.175941363011276,1.0367083844768459,-0.3223921371129208,12.473465722404686,0.5900001525878906,-0.8324909688369573,-0.9825006484985295,-2.47319068190901,0.508189384911951,-1.7278456652037733,-0.2371556317932857,0.6650009155273366,37.55267334318454,8.016249535460929,0.745345016705241,9,0.3400001525878835,1.0200004577636648,1.03375053405761,-0.47749900817871804,-4.35999870300294,0,-0.08397872296793085,1.0322650111672615,32.955001831054695,1.1975256314255345,33.529998779296875,3.8372101275704833,32.84999847412109,-0.08397872296793085 6842,2012-09-25,32.365001678466804,33.06999969482422,32.360000610351555,33.06999969482422,3543400.0,-0.017008278559454415,1.0141874671962368,-2.431019967903884,34.94902063567875,36.29631065825277,0.9956162703758125,1.6251193145759046,1.5686969095196517,0.248160918606267,13.430922823547744,0.7099990844726634,-0.9005205590171101,-1.419248199462885,-2.9940313441961734,0.15553494527040357,-2.206639771829529,-0.6318566270962407,1.209999084472642,0.40659105499794307,-31.168341593631055,0.7873915723666426,9,0.8399982452392507,1.519998550415032,1.62499809265136,0.08249855041503196,-3.9300022125244176,1,-0.05221697369880418,-3.068953723921823,32.924999237060554,1.0322650111672615,32.955001831054695,1.1975256314255345,33.529998779296875,-0.05221697369880418 6843,2012-09-26,32.384998321533196,32.52000045776367,32.220001220703125,32.310001373291016,3413800.0,0.0006178477376597158,-1.3529605361577357,-0.1063789493049566,29.297580945974403,34.79484045530628,0.9220900737834867,1.4926294505486837,1.5087404387730103,0.2490823567541227,14.498834687120427,0.2999992370605469,-0.881519162150191,-1.2792514801025447,-2.898096313659984,0.3395933534548945,-2.088673896881268,-0.46982906332382157,0.9956024169921847,12.043593391936264,-16.660144258008394,0.8094224167787211,9,0.7500019073486399,1.31250190734864,1.823751449584968,0.25750160217285867,-3.4699974060058523,2,-0.05820591073737491,1.0141874671962368,32.365001678466804,-3.068953723921823,32.924999237060554,1.0322650111672615,32.955001831054695,-0.05820591073737491 6844,2012-09-27,32.450000762939446,32.595001220703125,32.125,32.400001525878906,2796200.0,0.0020071775443950557,1.7647118221903084,0.6666836215666012,33.57072672491803,34.14665629811578,0.6994059363257747,1.2939196574859935,1.403709618651881,0.2071850375880686,15.588917731050294,0.470001220703125,-0.8225263637284925,-1.0872489929199318,-2.6662113959524802,0.49171341011262015,-1.876730194436206,-0.2977677914036576,0.7216920623779259,22.413833926583838,-7.80141867928786,0.7894812015162759,9,0.5724983215332102,1.1999988555908274,1.758749008178718,0.19249916076660867,-3.7750015258788956,3,-0.06548536055589005,-1.3529605361577357,32.384998321533196,1.0141874671962368,32.365001678466804,-3.068953723921823,32.924999237060554,-0.06548536055589005 6845,2012-09-28,32.294998168945305,32.345001220703125,31.26000022888184,31.854999542236328,5870800.0,-0.0047766591787316015,3.0184869912898376,8.800106813154386,37.12036497484184,34.112030438798485,0.6526136756858065,1.3271574387302465,1.527179513921773,0.39468530981424976,16.818193581902094,1.1900005340576065,-0.7919088505337086,-1.1217514038086023,-2.6933057129930944,0.44980290537588985,-1.9075285584008483,-0.3359742492163562,0.6673560913085907,52.671697930063566,18.24098380307968,0.7857771545922461,9,0.16750240325928445,0.9225015640258931,1.9137516021728587,0.3475017547607493,-4.164999008178704,4,-0.05681991604003789,1.7647118221903084,32.450000762939446,-1.3529605361577357,32.384998321533196,1.0141874671962368,32.365001678466804,-0.05681991604003789 6846,2012-10-01,33.075000762939446,33.14500045776367,32.189998626708984,32.275001525878906,5146800.0,0.024152427255567543,1.0319217580098614,1.8181857589970916,49.39026943206048,36.0209756895987,-0.24747362532784933,0.4505409863864358,0.7422721647033015,-0.34947087423246614,17.951929316840943,0.9550018310546875,-0.8442529077415628,-0.2657487869262738,-1.7414797729972165,1.2099821991446689,-1.0036142799617451,0.47211670610919754,-1.8150005340576065,96.286488789142,55.43616434655589,0.7378654930354722,10,-0.6500005722045827,0.1424989700317525,1.169999122619636,-0.43250083923339133,-5.24000167846679,0,-0.07860923118656482,3.0184869912898376,32.294998168945305,1.7647118221903084,32.450000762939446,-1.3529605361577357,32.384998321533196,-0.07860923118656482 6847,2012-10-02,32.97499847412109,33.415000915527344,32.759998321533196,33.35499954223633,3126200.0,-0.0030235007259746816,1.6199903870362602,-0.47500178814106164,46.153821751523026,37.893213379652245,-0.14903485181651632,0.4341888007131587,0.8443272418505146,-0.21878960209543408,18.989803308891627,0.6550025939941477,-0.898558012956407,-0.2777509689331126,-1.605941006398254,1.0504390685320288,-0.9418459876656868,0.3863440497994617,-1.7149982452392472,79.58225980469781,33.98651375214802,0.6640950187325709,10,-0.5499982833862234,0.24250125885011187,1.2700014114379954,-0.33249855041503196,-5.364997863769528,1,-0.133737623779557,1.0319217580098614,33.075000762939446,3.0184869912898376,32.294998168945305,1.7647118221903084,32.450000762939446,-0.133737623779557 6848,2012-10-03,33.34000015258789,33.439998626708984,33.03499984741211,33.084999084472656,4035600.0,0.011069043073747453,-1.2816862058219878,-0.6710535561913241,43.634407423826495,38.35893212944607,-0.4886019469485703,0.006929334481057481,0.49339918232875135,-0.5490816502284019,20.038136824383663,0.46500015258789773,-0.9110809382005485,0.1270006179809542,-1.1360008349088417,1.3900020708707501,-0.5045001084639438,0.7585013444258522,-1.9937998962402297,95.41291065989935,48.1515266483933,0.6315007264448979,10,-0.9224996566772461,-0.12250041961669211,0.9049997329711914,-0.6975002288818359,-5.745000839233402,2,-0.14712059580673909,1.6199903870362602,32.97499847412109,1.0319217580098614,33.075000762939446,3.0184869912898376,32.294998168945305,-0.14712059580673909 6849,2012-10-04,32.700000762939446,33.525001525878906,32.345001220703125,33.450000762939446,8674200.0,-0.01919614237310574,1.6222184546263307,-2.941164150971622,37.15955357712724,38.44317739207594,0.02378169627148452,0.5220858103795294,1.1362957694963214,0.13064093053569792,21.41483642642661,1.1800003051757812,-0.8349653312023904,-0.4167488098144574,-1.508460310632394,0.6749626910034792,-0.9626045602234257,0.1291069405945109,-1.228172604370105,63.57614611376848,21.657373558902954,0.5458557504089684,10,-0.3074998855590749,0.5174989700317525,1.544999122619636,-0.05750083923339133,-4.409999847412102,3,-0.11574922810710853,-1.2816862058219878,33.34000015258789,1.6199903870362602,32.97499847412109,1.0319217580098614,33.075000762939446,-0.11574922810710853 6850,2012-10-05,33.049999237060554,33.314998626708984,32.84000015258789,32.990001678466804,3963600.0,0.010703317001685697,-1.6388759377780504,-0.07999674479166667,43.926146929115674,39.4668769327851,-0.3479108192460103,0.09712701010401048,0.7957391083574237,-0.18230533345370503,22.221282332344362,0.6149978637695384,-0.7294083934289404,-0.016000366210931816,-1.0123071944283808,0.9803064620065172,-0.5141537803196599,0.4821530478977962,-1.4139172091064474,64.419381477471,23.877489889728693,0.49815341410872527,10,-0.6574983596801829,0.16750049591064453,1.3162508010864187,-0.4074993133544993,-5.48499870300294,4,-0.13237519216321514,1.6222184546263307,32.700000762939446,-1.2816862058219878,33.34000015258789,1.6199903870362602,32.97499847412109,-0.13237519216321514 6851,2012-10-08,32.634998321533196,33.11999893188477,32.575000762939446,32.900001525878906,2819600.0,-0.012556760215050145,-1.83117166212531,-4.416899796541319,47.37945727382945,40.84803655924629,0.024169033668819395,0.4729768822782958,1.2036260403497323,0.25948767163588826,22.392641562381417,0.5449981689453267,-0.7452365578669173,-0.39075126647949787,-1.3884818720921217,0.606979339133126,-0.8896165692858062,0.10811403632681049,-0.8478027337451053,24.57601913813666,-19.771792970805816,0.4988653028063109,10,-0.24249744415282493,0.5150022506713938,1.876251220703132,0.007501602172858668,-5.414999008178707,0,-0.13804196085385145,-1.6388759377780504,33.049999237060554,1.6222184546263307,32.700000762939446,-1.2816862058219878,33.34000015258789,-0.13804196085385145 6852,2012-10-09,31.88999938964844,32.77000045776367,31.8799991607666,32.5,3866400.0,-0.022828220321776116,-1.8253961526118523,2.301861261857732,41.24088963140871,42.17507085762788,0.7763439426530034,1.1804431968294402,1.9349640057300341,1.039752768533635,22.394350967490297,0.8900012969970703,-0.7113682223247082,-1.0735002517700174,-2.1907296563640735,0.043729152824038664,-1.6321149540670454,-0.5148855494729894,1.6350021362304652,0.6079157753160296,-44.453115561053956,0.5586147022970276,10,0.50250148773193,1.1625013351440394,2.563750267028805,0.7525005340576136,-5.019998550415043,1,-0.12715586023159497,-1.83117166212531,32.634998321533196,-1.6388759377780504,33.049999237060554,1.6222184546263307,32.700000762939446,-0.12715586023159497 6853,2012-10-10,32.09000015258789,32.384998321533196,31.864999771118164,31.8799991607666,2669200.0,0.006271582526413244,-3.333325386039725,-0.344263576556522,35.60002471921945,42.40054841255026,0.5923935935011002,0.9292428905320804,1.7343055411822021,0.876379519217501,22.616168438578438,0.519998550415032,-0.6617186147256149,-0.8107494354248033,-1.977631366471691,0.3561324956220844,-1.394190400948247,-0.22730846990135944,1.4021013259887667,13.554225519608329,-27.559478078477035,0.5834409655234433,10,0.30250072479248047,0.9625005722045898,2.3637495040893555,0.5524997711181641,-4.315000534057617,2,-0.1396073393871593,-1.8253961526118523,31.88999938964844,-1.83117166212531,32.634998321533196,-1.6388759377780504,33.049999237060554,-0.1396073393871593 6854,2012-10-11,31.084999084472656,32.365001678466804,31.07999992370605,32.325000762939446,5158200.0,-0.031318200789543615,-1.0560028076172046,-5.904742009609325,32.7808470161102,41.918379750468965,1.5459835605230339,1.803010390049252,2.7322764335851133,1.9150108375412884,24.018702129495885,1.2850017547607528,-0.5971384316514445,-1.673750495910646,-2.996605967903676,-0.3508950239176194,-2.3351782319071575,-1.0123227599141345,2.342018325805661,0.22367622674179932,-40.186496054547064,0.6614277359965133,10,1.2175016403198242,1.8550004959106445,3.2762508392333984,1.5575008392333984,-3.424999237060547,3,-0.11227279632964393,-3.333325386039725,32.09000015258789,-1.8253961526118523,31.88999938964844,-1.83117166212531,32.634998321533196,-0.11227279632964393 6855,2012-10-12,30.864999771118164,31.18000030517578,30.790000915527344,31.125,6551600.0,-0.007077346624867142,1.1081000273214185,0.20967732011727222,31.672617793104408,39.94975179058496,1.7229972896039314,1.8704233873834752,2.939965243251592,2.1604374853214665,25.680294238031394,0.3899993896484375,-0.5096607896571683,-1.7359997749328642,-3.1731079418852843,-0.298891607980444,-2.454553858409078,-1.017445691456654,2.4211965899658168,3.218837744251335,-36.00152196049038,0.7185540834762105,10,1.292501449584961,1.9300003051757812,3.4962501525878906,1.7775001525878906,-3.0699996948242188,4,-0.08342779441716919,-1.0560028076172046,31.084999084472656,-3.333325386039725,32.09000015258789,-1.8253961526118523,31.88999938964844,-0.08342779441716919 6856,2012-10-15,31.13999938964844,31.19499969482422,30.85000038146973,30.864999771118164,2917000.0,0.008909756052796425,-1.2623024633068265,-1.0576899094010335,38.51920574313213,39.10146112298597,1.2791709983159514,1.4711995260930628,2.6257766493100085,1.9066549203348977,27.340079002489446,0.34499931335448863,-0.45922668926968413,-1.3342501640319817,-2.8188953887894748,0.15039506072551134,-2.0765727764107247,-0.5919275516532352,1.9465013357910088,17.676694698918386,-25.36058527814247,0.7423226123787465,10,1.017501831054684,1.2800006866455043,3.1712503433227504,1.5025005340576136,-3.18499946594239,0,-0.114804075968583,1.1081000273214185,30.864999771118164,-1.0560028076172046,31.084999084472656,-3.333325386039725,32.09000015258789,-0.114804075968583 6857,2012-10-16,31.51499938964844,31.6299991607666,30.899999618530273,30.899999618530273,4701200.0,0.01204238944605307,-1.3739831346898774,2.2363659062692745,42.355031704167864,38.95930826524612,0.7546502473372847,1.0417090961062918,2.219972952239072,1.552074568831113,27.733679973377946,0.7299995422363281,-0.4174166359760463,-0.8907502174377377,-2.4213101995400486,0.6398097646645766,-1.6560302084888967,-0.12547022638658234,1.3877813509980435,45.45452371214936,-1.441151500286587,0.7652799910511565,10,0.642501831054684,0.9050006866455043,2.7962503433227504,1.1275005340576136,-3.0949993133544957,1,-0.13628431411947628,-1.2623024633068265,31.13999938964844,1.1081000273214185,30.864999771118164,-1.0560028076172046,31.084999084472656,-0.13628431411947628 6858,2012-10-17,30.90500068664551,31.59000015258789,30.65999984741211,31.51499938964844,4297600.0,-0.019355821507751392,1.4473684870965624,-0.9918681789000585,37.610276606568824,39.009388601850745,1.098432258281047,1.5795042161222206,2.7869313251652237,2.178753908853107,27.787001916868903,0.9300003051757812,-0.5219277404804501,-1.4034990310668896,-3.05740383810544,0.25040577597165736,-2.2304514345861612,-0.5765466275476179,1.828757667991443,14.369535256266985,-34.15138180934096,0.8269524035192735,10,1.0824985504150355,1.4499988555908168,3.286249160766598,1.7374992370605433,-2.380001068115238,2,-0.13056138999394018,-1.3739831346898774,31.51499938964844,-1.2623024633068265,31.13999938964844,1.1081000273214185,30.864999771118164,-0.13056138999394018 6859,2012-10-18,31.309999465942386,31.479999542236328,30.915000915527344,31.0049991607666,4403800.0,0.013104635829109812,-1.3299066376170963,-0.5000015634038487,42.40556422056542,38.84043496756738,0.5314100038885634,1.0536840029411856,2.33964829676486,1.7890482254587177,29.01933088281261,0.5749988555908168,-0.6016866190693193,-0.8875002861022914,-2.493520422556518,0.7185198503519388,-1.6905103543294082,-0.08449021787517808,1.2163830379720828,67.01031738697021,18.2289790269581,0.8030100682271145,10,0.5799999237060547,1.0450000762939418,2.881250381469723,1.7950000762939418,-2.524999618530277,3,-0.11290322285879717,1.4473684870965624,30.90500068664551,-1.3739831346898774,31.51499938964844,-1.2623024633068265,31.13999938964844,-0.11290322285879717 6860,2012-10-19,30.940000534057614,31.354999542236328,30.770000457763672,31.31999969482422,5147800.0,-0.011817276850714764,1.6000025431379779,-1.2458976411436546,32.427978345074266,37.17915953103903,0.6376897803743127,1.3333452658809755,2.6702512302885033,2.1756172503071163,30.36326935427419,0.5849990844726562,-0.7180048847908154,-1.1567491531372092,-2.8146591625035917,0.5011608562291734,-1.9857041578203969,-0.3277941484540179,1.3997437042066174,28.86607060341045,-13.331735530955896,0.8289550046831909,10,0.774999618530277,1.4149990081787145,3.217499732971195,2.332499504089359,-2.1550006866455043,4,-0.10601165578633398,-1.3299066376170963,31.309999465942386,1.4473684870965624,30.90500068664551,-1.3739831346898774,31.51499938964844,-0.10601165578633398 6861,2012-10-22,30.15999984741211,30.979999542236328,29.940000534057614,30.795000076293945,4719000.0,-0.02521010579126881,1.069651495799092,1.671056924443715,29.16358422437108,35.83723670803485,1.1506997152104752,1.9980174640002843,3.4111348831763877,2.962391753829536,31.599907878089084,1.0399990081787145,-0.7741306052146157,-1.7984998703002937,-3.618789213396738,0.021789472796150733,-2.708644541848514,-0.8883551987520732,2.011769951766908,13.017721427555863,-23.441148779548804,0.9101446715482219,10,1.0024995803832937,1.7699995040893484,3.9487504959106445,3.1125001907348633,-1.6199989318847656,0,-0.07841511217119901,1.6000025431379779,30.940000534057614,-1.3299066376170963,31.309999465942386,1.4473684870965624,30.90500068664551,-0.07841511217119901 6862,2012-10-23,30.67499923706055,30.80500030517578,29.70000076293945,29.84499931335449,5195400.0,0.017075576666245595,1.027518264141045,-1.3070860228941938,30.70236887072184,35.293052724868446,0.49755065582377966,1.422866718964972,2.8538144837995993,2.470322703591396,32.62094785217311,1.1049995422363317,-0.9020652755374456,-1.1990003585815394,-3.095158655712222,0.6971579385491431,-2.1470795071468807,-0.25092121001619816,1.2289582503038972,51.58723751241319,21.652666742764886,0.948079148565341,10,0.3575019836425746,1.007501602172848,3.4337511062622035,3.0300006866455043,-2.489999771118164,1,-0.08867153646309744,1.069651495799092,30.15999984741211,1.6000025431379779,30.940000534057614,-1.3299066376170963,31.309999465942386,-0.08867153646309744 6863,2012-10-24,30.5,30.82500076293945,30.364999771118164,30.80500030517578,3895600.0,-0.0057049467453326175,1.6666629809819007,-0.3674702809777544,32.91923497487879,35.30842916473162,0.4730342829241607,1.5277335465493351,2.9858432818044633,2.664513547384246,33.51415227888867,0.4600009918212855,-1.0434340218544342,-1.2797496795654304,-3.2547151888869905,0.6952158297561333,-2.2672324342262087,-0.29226692490464856,1.0954035459449472,44.94380818488876,18.4688667791306,0.9874827546607813,10,0.16499996185302734,1.1450004577636719,3.4724998474121094,3.5799999237060547,-2.795000076293949,2,-0.06819671881003453,1.027518264141045,30.67499923706055,1.069651495799092,30.15999984741211,1.6000025431379779,30.940000534057614,-0.06819671881003453 6864,2012-10-25,30.32500076293945,30.790000915527344,30.040000915527344,30.604999542236328,4483400.0,-0.005737679903624615,1.3076868903834642,0.9180278660229748,28.252191549693677,34.928381804352654,0.5910452699158526,1.6183437766680875,3.0994784286472132,2.855087346833418,34.42079853583867,0.75,-1.1023278465508994,-1.3484989166259815,-3.39884411323413,0.7018462799821634,-2.373671514930056,-0.3233263183219073,1.0050463933847276,37.76437830760996,15.424527049588988,1.0251725983040727,10,0.33999919891357777,1.3199996948242223,3.4674987792968786,3.619998931884769,-2.650001525878899,3,-0.05935700244429931,1.6666629809819007,30.5,1.027518264141045,30.67499923706055,1.069651495799092,30.15999984741211,-0.05935700244429931 6865,2012-10-26,30.459999084472656,30.540000915527344,30.209999084472656,30.45000076293945,4268000.0,0.004451717003687294,2.8823291820935713,-0.03570844686649725,31.829558998808196,34.18508772164999,0.43868885634357113,1.4111749004439957,2.904064287757336,2.7250305539164117,34.46581035631752,0.3300018310546875,-1.1534452036729412,-1.1217506408691413,-3.2186938050184892,0.9751925232802101,-2.1702222229438135,-0.07327905879446561,0.641841576777658,59.37492549412309,35.77636905660112,1.048471582074675,10,0.2050008773803711,1.1775016784667898,3.145000457763672,3.4850006103515625,-2.8499984741210973,4,-0.05499012762329325,1.3076868903834642,30.32500076293945,1.6666629809819007,30.5,1.027518264141045,30.67499923706055,-0.05499012762329325 6866,2012-10-31,30.47500038146973,30.57999992370605,30.040000915527344,30.399999618530273,3244000.0,0.0004924917087316683,2.7894687529280184,7.501335368177774,36.53662929276327,33.53859856482726,0.3569773656014341,1.2557856170484634,2.8112956598783647,2.7218143884018637,36.08208989859059,0.5399990081787074,-1.1080233370187784,-0.976749324798579,-3.0051609854796517,1.0516623358824937,-1.9909551551391154,0.03745650554195734,0.43058269401706184,68.88885498046939,40.63137475407094,1.0142058303405366,10,0.17000007629394176,1.1375007629394496,3.129999160766598,3.4699993133544886,-2.7299995422363317,2,-0.05545530805260379,2.8823291820935713,30.459999084472656,1.3076868903834642,30.32500076293945,1.6666629809819007,30.5,-0.05545530805260379 6867,2012-11-01,28.565000534057614,29.875,28.05500030517578,29.875,13597200.0,-0.06267431742424157,1.778626621065,-17.466481867656004,24.69488559048311,32.103555118595516,2.0165782569192032,2.9707726164735213,4.6160231253501145,4.619998394234887,38.60191996320265,2.420000076293949,-1.0829735406287497,-2.666249275207523,-4.941252374919198,-0.3912461754958514,-3.803750825063357,-1.5287477253516855,2.17180101767255,18.411557566801847,-11.222231570716833,1.137501549855836,11,1.202499389648441,2.22500038146973,5.0399990081787145,5.379999160766605,-0.9250011444091726,3,-0.0008751835484989146,2.7894687529280184,30.47500038146973,2.8823291820935713,30.459999084472656,1.3076868903834642,30.32500076293945,-0.0008751835484989146 6868,2012-11-02,28.434999465942386,28.93000030517578,28.34000015258789,28.7450008392334,7298000.0,-0.004551061287754177,-1.3600006103515625,0.23664236616157971,28.243004581086154,30.529937380875598,1.9661223847540867,2.8611548831454456,4.638521346708249,4.743215572571952,41.29966623804183,0.5900001525878906,-1.141069031956576,-2.5510003089904743,-4.924251338267606,-0.1777492797133462,-3.737625823629042,-1.3643747943519102,2.1450004577636648,13.893933307669693,-18.656163250114837,1.1866255146385642,11,1.2700004577636683,2.3550014495849574,5.110000610351559,5.45000076293945,-1.0849990844726562,4,-0.008791981877806387,1.778626621065,28.565000534057614,2.7894687529280184,30.47500038146973,2.8823291820935713,30.459999084472656,-0.008791981877806387 6869,2012-11-05,28.915000915527344,28.97500038146973,28.34499931335449,28.5,3895200.0,0.016880656184286913,1.3551448515832734,-1.338706700301498,34.645670000874134,30.77634756485336,1.2411873011898038,2.1956222909459804,4.052121588689062,4.248933550941146,43.33158456086052,0.6300010681152415,-1.2507270485880433,-1.8817488670349114,-4.282996254468088,0.5194985203982654,-3.082372560751498,-0.6811251733183248,1.260999069213863,34.059435258534585,-2.1099526765273353,1.2006236937165875,11,0.6024990081787109,1.875,4.501249313354492,4.899999618530273,-1.7100009918212926,0,-0.0418468252986125,-1.3600006103515625,28.434999465942386,1.778626621065,28.565000534057614,2.7894687529280184,30.47500038146973,-0.0418468252986125 6870,2012-11-06,28.67499923706055,28.940000534057614,28.565000534057614,28.875,4050400.0,-0.008300247998190846,1.2727146622278198,-0.4819284860740791,30.482971586388913,30.92294616063312,1.2584500409295565,2.2040576397388243,4.1899302182107725,4.4795009639750525,45.47331027468937,0.375,-1.2911813753260581,-1.9030005455017047,-4.236108201893867,0.4301071108904573,-3.069554373697784,-0.7364467173056255,1.161640798950188,24.554416853561854,-13.377739937085096,1.1665538281960806,11,0.7650012969970668,2.1150016784667933,4.661250114440914,5.092500686645504,-1.9049987792968786,1,-0.034873584188541695,1.3551448515832734,28.915000915527344,-1.3600006103515625,28.434999465942386,1.778626621065,28.565000534057614,-0.034873584188541695 6871,2012-11-07,28.1299991607666,28.70499992370605,28.09499931335449,28.40500068664551,3267000.0,-0.019006106043398696,-2.5362229102166456,1.3750023841767383,23.901303732610003,30.167272256398473,1.6597529002253637,2.523637859608556,4.612852850532597,5.001582882017061,47.52318799799929,0.6100006103515625,-1.4238140485737993,-2.222750663757324,-4.589308102674956,0.14380677516030715,-3.40602938321614,-1.0394719442985085,1.4215785183105432,4.120816932228329,-31.502406135568975,1.1832787194588157,11,1.3100013732910156,2.660001754760742,4.710000991821289,5.205000877380371,-1.5299987792968714,2,-0.018485551579407566,1.2727146622278198,28.67499923706055,1.3551448515832734,28.915000915527344,-1.3600006103515625,28.434999465942386,-0.018485551579407566 6872,2012-11-08,27.834999084472656,28.32999992370605,27.770000457763672,28.045000076293945,3554400.0,-0.010487027554035189,-2.294131506757077,0.7636357331113787,25.12154323977849,29.30086206360955,1.6869324553619514,2.6343349206362774,4.783537875810751,5.263014591610869,49.07253131991176,0.5599994659423793,-1.4812497091903083,-2.3150007247924798,-4.817908642873384,0.18790719328842442,-3.56645468383293,-1.0635467657520294,1.4771262147802702,5.394077246833072,-31.557802520540726,1.251453959040452,11,1.4450016021728516,2.812501907348633,4.986250877380371,5.500000953674316,-0.5049991607666051,3,-0.0032332763858239355,-2.5362229102166456,28.1299991607666,1.2727146622278198,28.67499923706055,1.3551448515832734,28.915000915527344,-0.0032332763858239355 6873,2012-11-09,27.61000061035156,27.854999542236328,27.40999984741211,27.70499992370605,4498400.0,-0.008083293749652332,1.2531712805357573,0.45237554608949965,19.115200359180236,28.285640820219164,1.630318605955221,2.641948315516917,4.880494460334855,5.440101697194866,50.74145415520466,0.44499969482421875,-1.4546267052078043,-2.3159992218017607,-4.888774828186097,0.25677638458257945,-3.6023870249939307,-1.0296114186095906,1.4245422174333022,12.779597104730819,-19.528624951495765,1.2863878031921694,11,1.384999275207523,2.857500076293949,5.211249351501468,5.724999427795414,-0.4050006866455078,4,0.0010865186031772112,-2.294131506757077,27.834999084472656,-2.5362229102166456,28.1299991607666,1.2727146622278198,28.67499923706055,0.0010865186031772112 6874,2012-11-12,27.59499931335449,27.72500038146973,27.47500038146973,27.625,3697000.0,-0.0005433283833918834,1.1738993423834403,0.3157989840785806,20.319432541149368,27.006737880479292,1.3604058315998522,2.510812259362968,4.758030772108302,5.408933171132521,51.860743158398726,0.25,-1.4870971496111274,-2.1565005302429228,-4.867971572256582,0.5549705117707333,-3.512236051249751,-0.8007650092360947,1.1146349183558222,12.091462935744616,-19.799048367145275,1.3557355210068285,11,1.4000005722045934,2.872501373291019,5.222500801086429,5.740000724792484,-0.6999988555908168,0,-0.008878381517704592,1.2531712805357573,27.61000061035156,-2.294131506757077,27.834999084472656,-2.5362229102166456,28.1299991607666,-0.008878381517704592 6875,2012-11-13,28.290000915527344,28.51499938964844,27.524999618530273,27.565000534057614,7481800.0,0.025185780738052443,-1.4596200003317208,-24.166126263586804,33.15317203931548,26.630798185651763,0.3634386795521749,1.700175879429807,3.939993736435838,4.674368218388842,52.23763497120335,0.9899997711181676,-1.5321993182393925,-1.3327489852905288,-4.066049412798407,1.4005514422173526,-2.6993991990444677,0.03390122846341015,-0.8800010681152344,67.95374643016545,32.28483520725416,1.3666502137539405,11,0.35249900817871094,2.072498321533203,4.5149993896484375,5.044999122619629,-1.6600017547607422,1,-0.03835280864999113,1.1738993423834403,27.59499931335449,1.2531712805357573,27.61000061035156,-2.294131506757077,27.834999084472656,-0.03835280864999113 6876,2012-11-14,27.565000534057614,28.47500038146973,27.524999618530273,28.395000457763672,4594600.0,-0.02562744284224483,-1.08790973856799,-1.1448268786058728,23.00350243269567,26.442866723675376,0.7065468482237556,2.2594573917352854,4.534543583517209,5.366205063179915,52.66487595800308,0.9500007629394567,-1.5627796371650362,-1.8789994239807157,-4.661659224375864,0.9036603764144324,-3.2703293241782916,-0.4876695237831399,-0.13290069580077812,14.027217272127476,-18.817314815943053,1.391329900197575,11,0.6274995803833043,2.6999988555908274,5.239999771118168,5.769999504089359,-0.600000381469723,2,-0.028840923667376228,-1.4596200003317208,28.290000915527344,1.1738993423834403,27.59499931335449,1.2531712805357573,27.61000061035156,-0.028840923667376228 6877,2012-11-15,27.21999931335449,27.32500076293945,26.125,26.915000915527344,10209400.0,-0.012515915618316886,3.660185401227417,-0.3674679829671395,22.344035810514654,25.787425749167436,0.939493476357061,2.388657507598257,4.737882428799548,5.673065305004652,54.23538416154498,1.4400005340576136,-1.6628275318368608,-2.009250640869144,-4.781859819453128,0.76335853771484,-3.3955552301611363,-0.6229460515771521,1.2950000762939524,45.81588255198502,13.902771981880093,1.3863045892919916,11,0.33000087738037465,2.2275009155273473,5.551251411437992,6.115000724792484,-0.33499908447264914,3,-0.022777330915676353,-1.08790973856799,27.565000534057614,-1.4596200003317208,28.290000915527344,1.1738993423834403,27.59499931335449,-0.022777330915676353 6878,2012-11-16,26.8700008392334,27.209999084472656,26.70000076293945,26.98500061035156,7620000.0,-0.012858136772596285,-1.2417512397767998,-0.3770504105511256,21.703546728126753,24.349412052195504,1.166858828384182,2.5516909795817995,4.958573569795465,5.990962991685606,55.68507660601729,0.5199985504150391,-1.8422050616647567,-2.1574991226196296,-5.002950619583931,0.6879523743446718,-3.5802248711017803,-0.7347733741374789,1.6049995422363317,31.17159119203729,-0.0013166292471211705,1.4227257484821507,11,0.6624994277954102,2.3849983215331996,5.852499961853027,6.464999198913574,-0.6750011444091797,4,0.017119429479175885,3.660185401227417,27.21999931335449,-1.08790973856799,27.565000534057614,-1.4596200003317208,28.290000915527344,0.017119429479175885 6879,2012-11-19,27.774999618530273,27.79999923706055,27.01499938964844,27.05500030517578,6756800.0,0.033680638296649024,1.0389644811382495,-6.260876055263656,30.472747409267868,24.348276032515386,0.09291611112127285,1.4422236014439775,3.9163209497145672,5.052253526626622,56.83429029557181,0.929998397827152,-1.7388707386018325,-1.0757503509521484,-3.7587559115044122,1.6072552096001154,-2.4172531312282786,0.2657524293239817,0.6530007553100603,69.03765857333468,39.7205983308404,1.3415027802761315,11,-0.3599996566772461,1.4700012207031286,4.947501182556152,5.560000419616699,-1.2049999237060547,0,-0.020522041499649313,-1.2417512397767998,26.8700008392334,3.660185401227417,27.21999931335449,-1.08790973856799,27.565000534057614,-0.020522041499649313 6880,2012-11-20,27.65999984741211,27.90999984741211,27.26499938964844,27.76000022888184,4472800.0,-0.004140405857699481,2.225005364423128,-0.13888955116335625,29.82079684192476,25.005997489105916,0.05453163252328608,1.369088513713269,3.907953975880318,5.152809912115558,57.84943656403654,0.6450004577636683,-1.6834077776293128,-1.026750087738037,-3.5693538996929455,1.5158537242168713,-2.298051993715493,0.24455181823941885,0.721940518951417,65.31913183997419,39.31365429099395,1.2713019059774548,11,-0.3400001525878906,1.2174997329711914,4.961250305175781,5.585000038146973,-1.0550003051757812,1,-0.027657244897635547,1.0389644811382495,27.774999618530273,-1.2417512397767998,26.8700008392334,3.660185401227417,27.21999931335449,-0.027657244897635547 6881,2012-11-21,27.795000076293945,27.959999084472656,27.67499923706055,27.739999771118164,3567800.0,0.004880702444923113,-2.0810565601996798,-0.5500009536706589,42.596155962293246,26.947621124940888,-0.14861387437821705,1.1044495740453861,3.6687608621522116,5.020211361908586,58.23124295325096,0.2999992370605469,-1.7088793839271332,-0.7734998703002915,-3.2466420650169248,1.6996423244163417,-2.01007096765861,0.46307122705802684,0.5418014827423114,91.00822395090576,61.396650755101895,1.2365710973583168,11,-0.47500038146972656,1.0824995040893555,4.68125057220459,5.305000305175781,-0.75,2,-0.041914046135260175,2.225005364423128,27.65999984741211,1.0389644811382495,27.774999618530273,-1.2417512397767998,26.8700008392334,-0.041914046135260175 6882,2012-11-23,27.95499992370605,28.01499938964844,27.7450008392334,27.989999771118164,2024600.0,0.005756425507210894,5.352975495915539,-0.63635733111395,45.4110971879207,29.869387439245386,-0.3238587024920001,0.7696883133944397,3.414111686297648,4.857181082941953,58.431262637633886,0.2699985504150426,-1.6872831035902252,-0.47750005722046396,-2.754255676019582,1.7992555615786543,-1.6158778666200249,0.6608777521790969,0.3375656041494821,95.4372982052043,61.20048596038308,1.1383778093995596,11,-0.6350002288818324,0.9224996566772496,4.333750724792484,5.145000457763675,-0.7350006103515625,4,-0.03541405021713606,-2.0810565601996798,27.795000076293945,2.225005364423128,27.65999984741211,1.0389644811382495,27.774999618530273,-0.03541405021713606 6883,2012-11-26,28.420000076293945,28.43000030517578,27.899999618530273,27.95499992370605,5961000.0,0.016633881375673676,1.1855670913953122,-13.285776566756246,45.254068612588206,32.639902558294146,-0.7396605378160288,0.14848276504515567,2.8511440266565486,4.385836005691623,58.42067486636242,0.5300006866455078,-1.5572513692852823,0.09150009155273509,-1.9671891509329384,2.1501893340384086,-0.9378445296901035,1.1208447127955736,-2.2950000762939453,99.29327050095165,62.347532926019475,1.029344621242837,11,-1.1000003814697266,0.4375,3.86875057220459,4.680000305175781,0.9699993133544957,0,-0.05401125416225805,5.352975495915539,27.95499992370605,-2.0810565601996798,27.795000076293945,2.225005364423128,27.65999984741211,-0.05401125416225805 6884,2012-11-27,28.524999618530273,28.834999084472656,28.35000038146973,28.70000076293945,7124800.0,0.0036945651637738663,1.179780289489798,-0.3763464236199309,48.52362577969444,34.34773075166959,-0.7809964542978207,-0.10359392327978867,2.6286792731612394,4.278550483290388,57.94278787862921,0.48499870300292613,-1.4167889973997987,0.2864996910095208,-1.5500905809827472,2.1230899630017888,-0.631795444986615,1.2047948270056565,-2.3538996124267584,80.25480724841212,40.01734639593995,0.9182951359961348,11,-1.0450000762939453,0.2775001525878906,3.646249771118164,4.510000228881836,0.4500007629394567,1,-0.08168273286119354,1.1855670913953122,28.420000076293945,5.352975495915539,27.95499992370605,-2.0810565601996798,27.795000076293945,-0.08168273286119354 6885,2012-11-28,28.78499984741211,28.815000534057614,28.26000022888184,28.53499984741211,4451000.0,0.00911481971459649,2.5806312680736228,-1.4285620865167972,56.830038333928,38.1062347406954,-1.0766144945585587,-0.5222932363585322,2.248750538343888,3.9825453629989696,57.46986202094489,0.5550003051757741,-1.2049873719875706,0.6302498817443833,-0.908401319452345,2.1689010829411117,-0.13907571885398085,1.3995754823427475,-2.5073438781738275,95.68972037607656,48.78179186705754,0.7693256005983647,11,-1.3050003051757812,-0.04500007629394531,3.3374996185302734,4.25,0.0,2,-0.07694980595204093,1.179780289489798,28.524999618530273,1.1855670913953122,28.420000076293945,5.352975495915539,27.95499992370605,-0.07694980595204093 6886,2012-11-29,28.78499984741211,28.940000534057614,28.59000015258789,28.774999618530273,4780200.0,0.0,1.1874914318752388,0.04000091552734375,60.55556403266058,42.351960098711615,-0.9894048414875556,-0.6908139484211091,2.1374714885456285,3.9467337905894837,56.775575223011046,0.350000381469723,-1.00212742500268,0.714749908447267,-0.41998618849921954,1.8494860053937536,0.14738185997402198,1.2821179569205121,-2.405050153564453,87.02922793061425,33.42962954591984,0.5673680484732436,11,-0.9649991989135778,-0.2325000762939453,3.25,4.25,-0.375,3,-0.07573390018175641,2.5806312680736228,28.78499984741211,1.179780289489798,28.524999618530273,1.1855670913953122,28.420000076293945,-0.07573390018175641 6887,2012-11-30,28.540000915527344,28.84499931335449,28.459999084472656,28.809999465942386,11158800.0,-0.008511340391992084,1.264718917069202,-26.99923707800913,60.28761295342781,46.63907856818951,-0.6006359541384114,-0.471982756473885,2.2915181158748688,4.155969175975201,55.04328777298062,0.3850002288818324,-0.9420697674342691,0.4710009574890144,-0.6614932740035648,1.6034951889815936,-0.09524615825727523,1.037248073235304,-2.0064481712670883,61.53853207644081,2.6608259249477086,0.5662471157462895,11,-0.5625009536743164,-0.06500053405761719,3.0062484741210866,4.1349992752075195,-0.09000015258789418,4,-0.0523826486081167,1.1874914318752388,28.78499984741211,2.5806312680736228,28.78499984741211,1.179780289489798,28.524999618530273,-0.0523826486081167 6888,2012-12-03,28.184999465942386,28.809999465942386,28.15999984741211,28.70499992370605,4990600.0,-0.012438732943130915,-1.2807016369744875,1.9259379613865275,56.06995965526452,49.48321326218914,-0.04412587221994002,-0.14405686352849756,2.5506951958706203,4.472859537160989,53.32609626869351,0.649999618530277,-0.7539101899915295,0.1284995079040563,-0.9924451474532319,1.2494441632613444,-0.431972819774586,0.6889718355826986,-1.5070598542942903,3.205076477277365,-59.04652341064946,0.5604723276786439,12,-0.08249950408935902,0.2900009155273402,3.1725015640258754,4.370000839233395,0.4650001525878871,0,-0.03423807595788553,1.264718917069202,28.540000915527344,1.1874914318752388,28.78499984741211,2.5806312680736228,28.78499984741211,-0.03423807595788553 6889,2012-12-04,27.70499992370605,28.3700008392334,27.69499969482422,28.239999771118164,4657200.0,-0.01703031936602828,-1.4324352189153893,1.0288449547005307,43.70289370952526,51.0256684697003,0.47483385075240037,0.25364924752526363,2.9053952447947715,4.912847246004464,51.76666551016113,0.6750011444091797,-0.5290919664311033,-0.2909999847412159,-1.3454919933348783,0.7634920238524465,-0.8182459890380471,0.2362460195556153,-0.8913366567133849,0.8032306940443503,-58.21851272390837,0.5272460042968303,12,0.6024999618530309,0.7525005340576207,3.4500002861022985,4.85000038146973,0.5799999237060582,1,0.06081932757922881,-1.2807016369744875,28.184999465942386,1.264718917069202,28.540000915527344,1.1874914318752388,28.78499984741211,0.06081932757922881 6890,2012-12-05,27.67499923706055,27.96500015258789,27.520000457763672,27.86000061035156,4051000.0,-0.0010828618201810247,1.253160400591036,0.3457970580475719,51.3923890490151,52.00302770155828,0.5667899738560784,0.2159637632533169,2.825701129658203,4.894910564898684,50.17830262709953,0.44499969482421875,-0.25206485517165333,-0.2710006713867159,-1.2839463471437824,0.7419450043703506,-0.7774735092652492,0.23547216649181735,-0.7337557340439886,10.915406406273574,-51.57550860507585,0.5064728378785331,12,0.5550012588500941,0.6775007247924769,3.480000972747799,4.880001068115231,0.4500007629394496,2,0.0469738457180624,-1.4324352189153893,27.70499992370605,-1.2807016369744875,28.184999465942386,1.264718917069202,28.540000915527344,0.0469738457180624 6891,2012-12-06,27.61000061035156,27.78000068664551,27.420000076293945,27.57999992370605,4531200.0,-0.0023486405962370727,-1.0571441027569952,-0.16216466997959259,55.31337458130537,53.103280745267696,0.673625645025524,0.25297828474769446,2.7789552169376677,4.906556555438133,48.32548760709637,0.36000061035156605,-0.07879109738119183,-0.3099993705749533,-1.3297310022992832,0.7097322611493766,-0.8198651864371165,0.19986644528720987,-0.5488316854725355,13.333377949699294,-49.149037213812306,0.509865815862165,12,0.5699996948242223,0.7424993515014684,3.5412497520446777,4.944999694824222,1.389999389648441,3,0.0425570159755817,1.253160400591036,27.67499923706055,-1.4324352189153893,27.70499992370605,-1.2807016369744875,28.184999465942386,0.0425570159755817 6892,2012-12-07,27.7450008392334,27.85000038146973,27.565000534057614,27.690000534057614,3759600.0,0.0048895409597067285,1.1509471987101934,1.8333015449171506,62.66281479551331,55.037585876703815,0.565134312289338,0.11688253535091775,2.5495283898561816,4.716051966959654,46.18794578290745,0.2849998474121165,0.12378205083401639,-0.17049922943115092,-1.19260174942033,0.8516032905580282,-0.6815504894257423,0.3405520305634404,-0.5711020178036605,23.381360118557488,-41.282830791130046,0.5110512599945897,12,0.4349994659423828,0.25499916076660156,3.3837499618530273,4.809999465942383,1.039999008178711,4,0.023968246100694035,-1.0571441027569952,27.61000061035156,1.253160400591036,27.67499923706055,-1.4324352189153893,27.70499992370605,0.023968246100694035 6893,2012-12-10,27.63999938964844,27.979999542236328,27.6299991607666,27.809999465942386,3359200.0,-0.0037845178017251735,-2.684204186116411,-3.090893327784514,47.45762346577017,54.919141175156675,0.6122407207676375,0.23636521883103967,2.5562915931206476,4.758626804134291,43.700093941162685,0.35000038146972656,0.19469001708648292,-0.27700061798095277,-1.2973019279941873,0.7433006920322818,-0.7871512729875718,0.23315003702566628,-0.3601344654610301,23.157803860470906,-39.26143947866435,0.5101506550066174,12,0.5400009155273402,-0.08999919891357777,2.638751029968258,4.092500686645504,1.4950008392333984,0,0.029305404890651587,1.1509471987101934,27.7450008392334,-1.0571441027569952,27.61000061035156,1.253160400591036,27.67499923706055,0.029305404890651587 6894,2012-12-11,27.35000038146973,27.8700008392334,27.290000915527344,27.78000068664551,3557600.0,-0.010492004869121607,-1.1090935573141447,2.5294124246878122,44.52297748587187,53.551689969817104,0.8024213052213689,0.5344710259366039,2.740561537761014,4.983879102518625,41.19862792415532,0.5799999237060547,0.231483827055321,-0.5547496795654254,-1.5969763475463452,0.48747698841549436,-1.0758630135558853,-0.03363634557496553,1.5900001525878835,8.695592080894372,-51.15271905620705,0.5211133339904594,12,0.7650003433227504,0.19999980926513317,2.897500038146969,4.382499694824215,1.7600002288818288,1,0.04753196412901417,-2.684204186116411,27.63999938964844,1.1509471987101934,27.7450008392334,-1.0571441027569952,27.61000061035156,0.04753196412901417 6895,2012-12-12,27.20499992370605,27.48500061035156,26.959999084472656,27.38500022888184,4298800.0,-0.005301662001508389,1.7631581589118435,0.4186050637852581,39.612673928023085,51.22470218041294,0.7819607851085699,0.6261196467332191,2.780965071141445,5.068141044314405,40.37365575010543,0.5250015258789027,0.22946006323173407,-0.6455000877380392,-1.715865859610627,0.4248656841345486,-1.1806829736743332,-0.11031720180174531,1.702000617980957,24.01967934117929,-30.569888667351677,0.5351828859362946,12,0.6974992752075231,0.32750034332275746,2.948750495910648,4.4099998474121165,2.2299995422363352,2,0.03969858212588928,-1.1090935573141447,27.35000038146973,-2.684204186116411,27.63999938964844,1.1509471987101934,27.7450008392334,0.03969858212588928 6896,2012-12-13,26.770000457763672,27.399999618530273,26.7450008392334,27.20499992370605,4158400.0,-0.015989688188285056,-1.701033117166577,2.4166596024243328,30.979140401076066,47.96820523015163,1.0069673770576202,1.052466403901171,3.0790106568229696,5.4482772813057565,39.57163048492623,0.654998779296875,0.18166382970145634,-1.0407495498657227,-2.2102174256589215,0.12871832592747623,-1.6254834877623203,-0.456015611969125,2.059120025634762,2.02426273561958,-45.44036549977131,0.5847339378965992,12,1.0074996948242188,0.7624998092651367,3.3450002670288086,4.844999313354496,2.7749996185302734,3,0.05061634363339573,1.7631581589118435,27.20499992370605,-1.1090935573141447,27.35000038146973,-2.684204186116411,27.63999938964844,0.05061634363339573 6897,2012-12-14,26.60000038146973,26.834999084472656,26.56999969482422,26.665000915527344,3892600.0,-0.006350394971496476,-3.239925538245571,0.1494266985289212,17.730498372666304,43.708265087640726,0.9754137559379501,1.2370608976721407,3.1104816106815285,5.565940244141135,38.003941657838546,0.2649993896484375,0.0492453515675102,-1.1797496795654254,-2.444167175999077,0.084667816868226,-1.8119584277822511,-0.5475409313485997,2.104072923278803,2.127708502988432,-37.17894421734943,0.6322087482168252,12,0.8699998855590785,0.9324998855590785,3.5150003433227504,5.0149993896484375,3.9750003814697195,4,0.09022554827488549,-1.701033117166577,26.770000457763672,1.7631581589118435,27.20499992370605,-1.1090935573141447,27.35000038146973,0.09022554827488549 6898,2012-12-17,27.32999992370605,27.34499931335449,26.61000061035156,26.645000457763672,4223200.0,0.027443591419827884,1.0559454737038871,-10.53836673611367,32.65602611489928,42.4808353549045,0.12446719885739199,0.5726503894290964,2.2358125387454884,4.791149305952903,35.972318695863116,0.7449989318847585,-0.09806314806820993,-0.4727500915527365,-1.6830672928367356,0.7375671097312626,-1.077908692194736,0.13240850908926305,1.203347492248536,58.46150460330824,23.32928419947671,0.6051586006419987,12,-0.0550003051757777,0.20250034332275746,2.6337509155273473,4.142499923706062,3.215000152587894,0,0.053238197137497556,-3.239925538245571,26.60000038146973,-1.701033117166577,26.770000457763672,1.7631581589118435,27.20499992370605,0.053238197137497556 6899,2012-12-18,27.20499992370605,27.44499969482422,27.11000061035156,27.43000030517578,4934600.0,-0.004573728516243936,1.6274524470241802,-0.3284679662635776,26.132927815197974,39.674228551147046,0.19118906233918764,0.6880337781846215,2.2323399756424216,4.868180416410421,34.846417066937185,0.3349990844726598,-0.242438359005007,-0.569250106811527,-1.8088096050982898,0.6703093914752358,-1.1890298559549066,0.05052964233185264,1.1712796745581073,69.39886267937385,40.194807593063395,0.619779749143381,12,0.0699996948242223,0.32750034332275746,2.526250362396244,4.0874996185302805,2.9500007629394602,1,0.07094285280603918,1.0559454737038871,27.32999992370605,-3.239925538245571,26.60000038146973,-1.701033117166577,26.770000457763672,0.07094285280603918 6900,2012-12-19,26.895000457763672,27.770000457763672,26.770000457763672,27.1299991607666,5120400.0,-0.011394944562093112,-3.123722367950165,1.044436909252728,23.895028352060777,36.18330119234209,0.4234392997660912,0.988461802602707,2.396332608464675,5.129118919734253,33.97869000109733,1.0,-0.35876903888211586,-0.8409996032714844,-2.1411354111620646,0.4591362046190959,-1.4910675072167727,-0.19093169932619602,1.3367767482252901,27.083379692472015,4.979268723845198,0.6500679039452893,12,0.37999916076660156,0.6374998092651367,2.836249828338623,4.39749908447266,2.8099994659423793,2,0.08235731975786198,1.6274524470241802,27.20499992370605,1.0559454737038871,27.32999992370605,-3.239925538245571,26.60000038146973,0.08235731975786198 6901,2012-12-20,26.6299991607666,27.11000061035156,26.46500015258789,27.024999618530273,4794200.0,-0.009853180609282086,1.2831775953332774,1.6808622886686633,23.763721508334896,31.861179715988932,0.5976584733824808,1.2244892918610475,2.522616156279682,5.337112319033871,33.2599760463854,0.6450004577636683,-0.3808244715605227,-1.047750854492186,-2.438023296402463,0.3425215874180907,-1.7428870754473245,-0.3526146335370477,1.4688358443291811,12.643599202567685,-4.287575670399455,0.6951362209551376,12,0.5925006866455078,0.902501106262207,2.872500419616699,4.66250038146973,3.310001373291012,3,0.1053323467357945,-3.123722367950165,26.895000457763672,1.6274524470241802,27.20499992370605,1.0559454737038871,27.32999992370605,0.1053323467357945 6902,2012-12-21,26.96500015258789,27.09499931335449,26.07999992370605,26.295000076293945,6710600.0,0.012579834862136874,1.1827981467922815,-1.6962007590755888,33.149184661337614,30.271353182163093,0.15687597241960205,0.8553725558824894,2.073947313366997,4.947590384040758,32.72890292745722,1.0149993896484375,-0.4409815034512157,-0.6632498741149888,-2.082160711093735,0.7556609628637574,-1.372705292604362,0.04620554437438429,0.9704513672571018,52.36686090015551,32.30733833034076,0.7094554184893739,12,0.010000228881835938,0.5450000762939418,2.263749599456787,4.327499389648441,2.8850002288818395,4,0.0956795812759692,1.2831775953332774,26.6299991607666,-3.123722367950165,26.895000457763672,1.6274524470241802,27.20499992370605,0.0956795812759692 6903,2012-12-24,26.88500022888184,26.959999084472656,26.625,26.8700008392334,1490200.0,-0.0029668059800983526,3.060666312163318,0.022387146179757234,37.26709031114655,29.465143496082504,0.13244459086307359,0.8584932108033421,2.030558586209029,4.977479494540045,32.92495730190655,0.3400001525878906,-0.5218198352365206,-0.6664998054504352,-2.0710753150288603,0.73807570412799,-1.3687875602396495,0.03578794933877916,0.8277970994264798,47.63313909984491,24.099407488756444,0.7022877547892129,12,0.03999996185302379,0.6249999999999929,1.6137499809265101,3.6975002288818324,2.829999923706051,0,0.13725127404289705,1.1827981467922815,26.96500015258789,1.2831775953332774,26.6299991607666,-3.123722367950165,26.895000457763672,0.13725127404289705 6904,2012-12-26,26.19499969482422,26.94499969482422,26.170000076293945,26.85000038146973,3662200.0,-0.025664888532021313,-1.1985807160268707,-43.66848931840291,30.92784620088696,28.500162637511824,0.7167528712627487,1.4387514069492155,2.6190077413628146,5.61548275523111,33.952548354825886,0.7749996185302734,-0.6689706128691348,-1.2400003433227553,-2.6903651227336383,0.2103644360881276,-1.9651827330281968,-0.5148179536173139,1.321861944931829,6.804718034145112,-17.568153938390303,0.7251823897054412,12,0.7300004959106445,1.3150005340576136,2.1987500190734863,4.290000915527344,3.1000003814697266,2,0.16606224211291853,3.060666312163318,26.88500022888184,1.1827981467922815,26.96500015258789,1.2831775953332774,26.6299991607666,0.16606224211291853 6905,2012-12-27,26.56999969482422,26.645000457763672,26.0049991607666,26.25,4436200.0,0.014315709271571109,1.7234027011233037,-0.4885486402511265,37.5894951128203,29.234646494372292,0.27066929278531404,0.9373596928286716,2.1518124462828894,5.188860861756808,34.99466450341474,0.6400012969970703,-0.7472360554068018,-0.7542503356933601,-2.10545372087293,0.5969530494862099,-1.4298520282831433,-0.07864864310357689,0.7744385390058284,51.13120297442446,24.31423494312437,0.6756016925897844,12,0.31750011444091797,0.9025001525878906,1.7600007057189941,3.9150009155273438,3.2299995422363317,3,0.1349266478358162,-1.1985807160268707,26.19499969482422,3.060666312163318,26.88500022888184,1.1827981467922815,26.96500015258789,0.1349266478358162 6906,2012-12-28,26.604999542236328,26.959999084472656,26.45000076293945,26.45499992370605,2812800.0,0.0013172693945844305,-5.375061095547237,0.46874925494124087,36.06356084555655,31.271653435804545,0.23445849322745005,0.7701518419036262,2.014257721806608,5.087148906321353,36.060524636370126,0.5099983215332067,-0.7993222849666282,-0.6102504730224609,-1.808338991356706,0.5878380453117842,-1.2092947321895835,-0.011206213855338376,0.5519172213648353,55.04589885104152,26.646193616222014,0.599044259167122,12,0.2825002670288086,0.8675003051757812,1.4937500953674316,3.857500076293949,2.950000762939453,4,0.11651946757406884,1.7234027011233037,26.56999969482422,-1.1985807160268707,26.19499969482422,3.060666312163318,26.88500022888184,0.11651946757406884 6907,2012-12-31,27.045000076293945,27.1200008392334,26.44499969482422,26.47500038146973,4059000.0,0.01653826504898448,-1.1428571428571428,3.80000762941382,43.27684565566434,32.45174449588954,-0.1517373959452364,0.22388565119381099,1.4626114755173987,4.584712668056458,36.92579135471591,0.6750011444091797,-0.8169038377706173,-0.09549989700317241,-1.1194751416536164,0.9284753476472716,-0.6074875193283944,0.4164877253220496,-1.0400009155273438,93.27348430160353,61.558235444592945,0.5119876223252227,12,-0.1575002670288086,0.42749977111816406,1.0537495613098145,3.4174995422363317,3.1000003814697266,0,0.10704383248648086,-5.375061095547237,26.604999542236328,1.7234027011233037,26.56999969482422,-1.1985807160268707,26.19499969482422,0.10704383248648086 6908,2013-01-02,27.21999931335449,27.274999618530273,26.520000457763672,27.13500022888184,7121600.0,0.0064706687582498645,6.743593254822176,0.14912128066816316,48.49186743975471,34.936071120840296,-0.38440548843842137,-0.02858115798556682,1.1953632299759143,4.345426088138826,37.41094541647365,0.7549991607666016,-0.7603829209882349,0.1277493476867626,-0.7724582158730762,1.0279569112466014,-0.3223544340931568,0.577853129466682,-1.19270011901855,95.66926886997867,58.520598417023066,0.4501037817799187,1,-0.3324995040893519,0.25250053405762074,0.8787503242492711,2.8675003051757884,3.3100013732910227,2,0.09662017393310252,-1.1428571428571428,27.045000076293945,-5.375061095547237,26.604999542236328,1.7234027011233037,26.56999969482422,0.09662017393310252 6909,2013-01-03,29.38999938964844,29.559999465942386,28.35000038146973,28.364999771118164,14348200.0,0.07972079834804857,-1.293840610497138,12.058948927386384,67.24545480547917,39.75278517122011,-2.4718056067308183,-2.1775151230451932,-1.0566285577321857,2.121587557148221,36.85940018934708,2.3400001525878977,-0.5902893688475146,2.213499450683596,0.8670418278903647,3.559957073476827,1.5402706392869803,2.8867282620802115,-3.312792178344729,95.21800107734339,54.0784204032616,0.6732288113966153,1,-1.6075000762939489,-1.6075000762939489,-1.301249504089359,0.6975002288818359,1.0400009155273402,3,0.011058209244261485,6.743593254822176,27.21999931335449,-1.1428571428571428,27.045000076293945,-5.375061095547237,26.604999542236328,0.011058209244261485 6910,2013-01-04,28.97500038146973,29.40999984741211,28.8799991607666,29.395000457763672,4438800.0,-0.01412041567870459,1.3555645978239217,-0.40975632449129107,67.45843022351471,44.60775280624009,-1.9341242040182642,-1.7498451252313991,-0.718206080801103,2.4837801201981584,36.119485489100406,0.5300006866455078,-0.5133095243469086,1.733500385284426,0.1766408094168277,3.2903599611520242,0.9550705973506268,2.511930173218225,-2.6888256348876993,81.21993170283079,33.68123795106759,0.7784297879337999,1,-1.192501068115238,-1.192501068115238,-0.833750724792484,1.1124992370605469,1.354999542236321,4,0.011043992773469125,-1.293840610497138,29.38999938964844,6.743593254822176,27.21999931335449,-1.1428571428571428,27.045000076293945,0.011043992773469125 6911,2013-01-07,28.78499984741211,28.979999542236328,28.6200008392334,28.85000038146973,3583600.0,-0.006557395394518495,1.215384434806594,0.15476314821459553,67.24545480547906,48.39622726670026,-1.571555641776012,-1.5465980096264929,-0.5834231423926397,2.624362893749918,35.12739287196604,0.3599987030029297,-0.40106917282037813,1.4847498893737807,-0.21296831226611346,3.182468091013675,0.6358907885538336,2.333608990193728,-2.3023956176684557,75.12039565087733,20.935432343014966,0.8488591008199472,1,-1.0025005340576172,-1.0025005340576172,-0.6750001907348633,1.3024997711181676,1.4349994659423793,0,0.0352613998620428,1.3555645978239217,28.97500038146973,-1.293840610497138,29.38999938964844,6.743593254822176,27.21999931335449,0.0352613998620428 6912,2013-01-08,28.40999984741211,28.85000038146973,28.38999938964844,28.63999938964844,4821000.0,-0.013027618620387593,-2.4074089772391014,3.538425423281061,59.03009750759353,50.81433917741659,-1.0840234135656281,-1.1797077519497563,-0.28573924770082826,2.94311139580563,34.11991172450507,0.46000099182128906,-0.24607348430134834,1.0764999389648438,-0.6828243317021041,2.8358242096317916,0.19683780363136805,1.9561620742983195,-1.7427519034965329,62.171052837966215,8.174799882005772,0.8796621353334741,1,-0.6275005340576172,-0.6275005340576172,-0.22374963760375977,1.6774997711181676,1.7800006866455043,1,0.040302726642498454,1.215384434806594,28.78499984741211,1.3555645978239217,28.97500038146973,-1.293840610497138,29.38999938964844,0.040302726642498454 6913,2013-01-09,28.45000076293945,29.170000076293945,28.26000022888184,28.940000534057614,5218400.0,0.001407987178535075,-1.0919516542397072,2.130438027631699,60.55979931917873,54.10677841278235,-0.9819452720773789,-1.218381003148739,-0.3985439334102203,2.847638204926998,33.46285770417743,0.9099998474121058,-0.056011551922040326,1.0760007858276346,-0.7490950927968854,2.9010966644521545,0.1634528465153764,1.9885487251398928,-1.6091877277022633,14.615434274194186,-35.88619450256116,0.9125479393122597,1,-0.6675014495849574,-0.6675014495849574,-0.22375059127807262,1.5724983215332031,1.5049991607666016,2,0.059578195056930294,-2.4074089772391014,28.40999984741211,1.215384434806594,28.78499984741211,1.3555645978239217,28.97500038146973,0.059578195056930294 6914,2013-01-10,28.649999618530273,28.70499992370605,28.184999465942386,28.479999542236328,3402600.0,0.007029836563356318,2.714279875477731,-0.3469390932693917,65.1685274712521,57.171115341496986,-0.8907522432217014,-1.3871114765409693,-0.6648819994391744,2.5851026680002995,32.38808044837711,0.5200004577636648,0.08441488231095207,1.210999679565429,-0.7010248904599798,3.123024249590838,0.25498739455272457,2.1670119645781334,-1.646035397450774,37.95918430898709,-14.864212502990412,0.9560122850127052,1,-0.6475000381469727,-0.8675003051757812,-0.3612494468688965,1.2450008392333984,1.3150005340576172,3,0.06561958440304094,-1.0919516542397072,28.45000076293945,-2.4074089772391014,28.40999984741211,1.215384434806594,28.78499984741211,0.06561958440304094 6915,2013-01-11,28.28499984741211,28.7549991607666,28.239999771118164,28.65500068664551,2714800.0,-0.012739957276721503,-1.2391229532327417,-2.176474548126893,64.0611777593759,60.28196166525469,-0.28708654360711705,-0.9876917352982133,-0.37618260403792547,2.8851277674630325,30.965227372886396,0.5149993896484375,0.20883181636746428,0.7919999122619643,-1.1529189814062164,2.736918805930145,-0.18045953457212605,1.7644593590960547,-1.127673511640836,10.152316701005052,-45.78090421471961,0.9724594468340907,1,-0.2825002670288086,-0.5025005340576172,0.09750032424926758,1.572500228881836,1.0650005340576207,4,0.07583526495793591,2.714279875477731,28.649999618530273,-1.0919516542397072,28.45000076293945,-2.4074089772391014,28.40999984741211,0.07583526495793591 6916,2013-01-14,28.125,28.45000076293945,28.05500030517578,28.28000068664551,2675600.0,-0.00565670313859834,-1.6779685125917063,0.41891982452432935,60.15761850616162,62.157603093087715,0.12426795361963983,-0.7599361453042413,-0.29639910363774646,2.9704994890533314,29.17778812145315,0.3950004577636683,0.43799195589240725,0.5642500877380385,-1.3689917921211148,2.497491967597192,-0.4023708521915381,1.5308710276676152,-0.8235132764184598,6.278000824522179,-48.036499401570076,0.9666209399295774,1,-0.08500003814697266,-0.3425006866455078,0.16625022888183594,1.7325000762939453,0.7450008392333984,0,0.07839999728732616,-1.2391229532327417,28.28499984741211,2.714279875477731,28.649999618530273,-1.0919516542397072,28.45000076293945,0.07839999728732616 6917,2013-01-15,29.0,29.03000068664551,28.03000068664551,28.059999465942386,4272200.0,0.03111111111111109,-1.0000038147045558,-6.064492709038169,66.2567259337579,64.13147625908807,-0.4964598091202319,-1.5240542398517434,-1.181527337126731,2.0233656180789517,27.39704902875347,1.0,0.6536742263850144,1.3192501068115234,-0.6602855130743492,3.298785726697396,0.3294822968685871,2.3090179167544598,-1.5630025118768103,85.08770462180932,28.69175997871821,0.9897678099429369,1,-0.20499992370605113,-1.2175006866455078,-0.7337498664855957,0.850000381469723,0.07999992370605113,1,0.042068941839809915,-1.6779685125917063,28.125,-1.2391229532327417,28.28499984741211,2.714279875477731,28.649999618530273,0.042068941839809915 6918,2013-01-16,28.78499984741211,28.959999084472656,28.625,28.88999938964844,3524200.0,-0.0074137983650997,1.7346983261969637,-0.1117015772140999,71.47595917830263,64.6015323005129,-0.040363183842625716,-1.259010227823282,-0.9751715966426389,2.164967859444502,26.606594199627594,0.375,0.8890745382907994,1.0314999580383315,-1.0000230493729845,3.0630229654496475,0.015738454332673513,2.0472614617439895,-1.2206222406197682,75.4999160766598,12.30097880293286,1.0157615037056578,1,-0.06499958038330078,-1.0025005340576172,-0.6949996948242188,1.0400009155273438,-0.504999160766598,2,0.04881016828533413,-1.0000038147045558,29.0,-1.6779685125917063,28.125,-1.2391229532327417,28.28499984741211,0.04881016828533413 6919,2013-01-17,29.13500022888184,29.25,28.76000022888184,28.76000022888184,2868400.0,0.012159123964740948,-1.6133321126301894,-3.5714441416892524,71.35720976295829,65.03473002711775,-0.48091217855171564,-1.5357446325936834,-1.345401833114849,1.7417419562671341,26.096924611588356,0.4899997711181605,1.0867999065795928,1.2850003242492711,-0.8188859610818859,3.388886609580428,0.2330571815836926,2.3369434669148497,-1.450885310540496,90.57378394730739,24.780590379520362,1.0519431426655792,1,-0.4949998855590856,-1.3525009155273473,-1.2699999809265172,0.6900005340576136,-1.0200004577636754,3,0.028144832276724596,1.7346983261969637,28.78499984741211,-1.0000038147045558,29.0,-1.6779685125917063,28.125,0.028144832276724596 6920,2013-01-18,29.11000061035156,29.1200008392334,28.7549991607666,29.03499984741211,3661800.0,-0.0008580613809467952,6.684147124959845,0.20000203450519885,70.89242297268997,65.4399487123634,-0.4858402112643496,-1.408509389901905,-1.333602507951337,1.6971779165182035,25.19439153819718,0.3800010681152379,1.2606866431955908,1.1492506980895953,-0.976053970284763,3.2745553664639537,0.08659836390241793,2.2119030322767728,-1.3133326191541528,88.52463373413701,20.489125230250636,1.0626523341871783,1,-0.47000026702880504,-1.3275012969970668,-1.277500152587887,0.7150001525878942,-0.3299999237060476,4,0.029371333710391356,-1.6133321126301894,29.13500022888184,1.7346983261969637,28.78499984741211,-1.0000038147045558,29.0,0.029371333710391356 6921,2013-01-22,29.434999465942386,29.584999084472656,28.85000038146973,29.059999465942386,4319200.0,0.011164508717847799,1.1777763963220749,4.999949137887425,70.32313355468962,66.69473049537409,-0.7922543094889924,-1.5943321806598938,-1.6507276338073815,1.298130700653239,24.131667503143074,0.7349987030029261,1.1417790877234602,1.333999538421633,-0.7917564277694282,3.459755504612694,0.27112155532610416,2.396877521517162,-1.53253158626028,90.35371234209182,24.456819898423817,1.0628779830955302,1,-0.6274995803833043,-1.6400003433227575,-1.717499732971195,0.39000129699706676,-0.43499946594238637,1,-0.002887687651260351,6.684147124959845,29.11000061035156,-1.6133321126301894,29.13500022888184,1.7346983261969637,28.78499984741211,-0.002887687651260351 6922,2013-01-23,29.545000076293945,29.63500022888184,29.34499931335449,29.3700008392334,4592600.0,0.003737068535667465,-1.5777596934709819,0.4666646321614583,69.99141282906277,67.74268755202787,-0.809445730730328,-1.5822584473427241,-1.7419037692869317,1.1158058126254815,22.67623428614771,0.29000091552735086,1.0497951233121903,1.315000152587892,-0.8335025570231487,3.4635028621989328,0.2407487977823699,2.389251507393414,-1.507929700228594,91.08909582252943,27.761975032552073,1.0742513548055208,1,-0.7124996185302699,-1.7250003814697266,-1.8899998664855957,0.2800006866455078,-0.4799995422363317,2,-0.02284647944889151,1.1777763963220749,29.434999465942386,6.684147124959845,29.11000061035156,-1.6133321126301894,29.13500022888184,-0.02284647944889151 6923,2013-01-24,30.57500076293945,30.625,30.03499984741211,30.10000038146973,6994000.0,0.034862097951793514,1.0521785281873517,2.7142997275203955,62.67381354735885,67.46549711603973,-1.683336467355744,-2.4471035953460323,-2.7334696801422425,0.01945455506306004,21.48810284760242,1.0799999237060547,0.9973061219507464,2.1605008125305147,-0.1306952921315805,4.45169691719261,1.014902760199469,3.3060988648615606,-2.3781374015924506,97.32624520740603,36.46199790577664,1.1455980523310474,1,-1.2475004196166957,-2.260001182556149,-3.073750495910641,-0.7499999999999964,-1.125,3,-0.048896183219250045,-1.5777596934709819,29.545000076293945,1.1777763963220749,29.434999465942386,6.684147124959845,29.11000061035156,-0.048896183219250045 6924,2013-01-25,30.545000076293945,30.67499923706055,30.3799991607666,30.625,4458000.0,-0.0009812162190317997,2.2778078011252556,-0.16842075675502285,68.29836083649438,67.93629523571956,-1.5156480349187689,-2.186611020369405,-2.664106775860837,-0.021016680563064938,19.853239695298516,0.29500007629394887,1.046056392409632,1.9130001068115234,-0.316100598736508,4.142100812359555,0.798449754037506,3.027550459585541,-2.056760318308587,93.22921064578632,33.49649257624792,1.1145503527740157,1,-1.1925001144409144,-2.205000877380371,-3.1412501335144043,-0.7199993133544922,-0.8649997711181641,4,-0.07415286901263773,1.0521785281873517,30.57500076293945,-1.5777596934709819,29.545000076293945,1.1777763963220749,29.434999465942386,-0.07415286901263773 6925,2013-01-28,30.15500068664551,30.63500022888184,30.065000534057614,30.61000061035156,3822600.0,-0.012768027129622217,1.257428285460688,5.687504470352533,65.25613484488245,68.50279705113297,-0.9303272963754949,-1.5960940208952898,-2.260870838714233,0.3000781494646354,17.79119347615242,0.5699996948242259,1.080693227258955,1.3437506675720243,-0.7602456169316802,3.447746952075729,0.2917525253201738,2.395748809823875,-1.3606146015896279,71.50691087711965,13.153845439125632,1.0519981422518516,1,-0.8025007247924805,-1.8150014877319371,-2.7512507438659703,-0.32999992370605824,-0.30500030517578125,0,-0.06765050137872441,2.2778078011252556,30.545000076293945,1.0521785281873517,30.57500076293945,-1.5777596934709819,29.545000076293945,-0.06765050137872441 6926,2013-01-29,29.70499992370605,30.21999931335449,29.67499923706055,30.15999984741211,4925400.0,-0.014922923319273806,-1.1164998203763594,1.0000000000000233,64.18400793858038,68.27249505166881,-0.2599729591692004,-0.9506831360286903,-1.7792171624280648,0.679614483706434,16.08612694345793,0.5450000762939382,1.063874927816478,0.7387498855590771,-1.1237921996994658,2.60129197081762,-0.19252115707019257,1.6700209281883467,-0.6473279973695156,27.067716616736053,-29.52998375947097,0.931271042629271,1,-0.0550003051757777,-1.365000724792477,-2.30124998092651,0.12000083923340199,-2.090000152587887,1,-0.031139513194286983,1.257428285460688,30.15500068664551,2.2778078011252556,30.545000076293945,1.0521785281873517,30.57500076293945,-0.031139513194286983 6927,2013-01-30,29.940000534057614,30.065000534057614,29.60000038146973,29.63500022888184,4397600.0,0.007911146640469102,-1.4800008138020924,-0.6703304534459927,65.65125734739905,67.62530595934619,-0.3884631648108332,-1.009431205302171,-1.9680593951722756,0.3725652018692216,14.589102675526544,0.4650001525878835,1.092932337921198,0.8290004730224574,-0.8453249416037067,2.5033258876486215,-0.008162234290622905,1.6661631803355377,-0.655902784219716,31.62795484103275,-29.029375202255817,0.8371627073130814,1,-0.22500133514403942,-1.6000013351440394,-2.5625004768371547,-0.22000122070312145,-1.8400001525878835,2,-0.03139614286206627,-1.1164998203763594,29.70499992370605,1.257428285460688,30.15500068664551,2.2778078011252556,30.545000076293945,-0.03139614286206627 6928,2013-01-31,29.85000038146973,29.979999542236328,29.59499931335449,29.934999465942386,4842800.0,-0.0030060170668836372,3.400021798365342,-0.2786852440153153,62.903229775958415,66.68597484967954,-0.14696004746904734,-0.7507888005013648,-1.8207117656650986,0.39884220991107,13.338752116921466,0.3850002288818395,1.173763991714324,0.6075002670288114,-0.8391204002876371,2.05412093434526,-0.11581006662941462,1.3308106006870375,-0.3711764234206605,23.611211678626365,-38.268339437333026,0.7233103336582244,1,-0.1350011825561559,-1.510001182556156,-2.607500076293949,-0.25000095367431996,-1.7600002288818395,3,-0.026298152006035802,-1.4800008138020924,29.940000534057614,-1.1164998203763594,29.70499992370605,1.257428285460688,30.15500068664551,-0.026298152006035802 6929,2013-02-01,29.71500015258789,30.09000015258789,29.65500068664551,30.084999084472656,4481400.0,-0.004522620675262878,1.289464438086615,4.352975495915986,66.17646678064722,66.16197971723035,0.08824519701921574,-0.6220866239764185,-1.6579256728161837,0.4608634148783253,13.835229809049713,0.43499946594237926,1.1346531428581628,0.4562500000000007,-1.004578741850267,1.9170787418502684,-0.2741643709251349,1.1866643709251363,-0.12000083923340199,11.53853207644086,-54.53434007377393,0.7304143709251343,2,0.047499656677249646,-1.3750009536743164,-2.497499942779541,-0.28999996185302734,-1.764999389648441,4,-0.008918034268472375,3.400021798365342,29.85000038146973,-1.4800008138020924,29.940000534057614,-1.1164998203763594,29.70499992370605,-0.008918034268472375 6930,2013-02-04,29.295000076293945,29.915000915527344,29.26000022888184,29.60000038146973,3026400.0,-0.014134278113317356,-2.4933369954427556,0.8243275287907471,62.49999490558831,65.29274208955242,0.6003839480450459,-0.18644279210171533,-1.2107399322657102,0.8136429150508455,14.111800081021658,0.6550006866455043,1.0748935825783832,0.02024993896484517,-1.4344902654377307,1.474990143367421,-0.7071201632364428,0.7476200411661331,1.3799991607666051,3.6458209156868198,-67.09945667978349,0.7273701022012878,2,0.6724996566772496,-0.9550008773803711,-2.0774998664855957,-0.06250095367432351,-1.6499996185302734,0,0.013142182211270503,1.289464438086615,29.71500015258789,3.400021798365342,29.85000038146973,-1.4800008138020924,29.940000534057614,0.013142182211270503 6931,2013-02-05,29.79999923706055,29.97500038146973,29.29999923706055,29.35000038146973,4924000.0,0.01723840790071418,-1.454544508754712,-1.4754046076493812,59.28073065148107,64.10266629204335,0.1705388398225871,-0.6445481955413079,-1.6864769116279064,0.25365675503293517,14.778913022398147,0.6800003051757848,1.004796421516744,0.47449913024902557,-0.9791205353621955,1.9281187958602466,-0.25231070255658494,1.201308963054636,0.8467000198364261,65.06012744766883,-3.71102547921474,0.7268098328056102,2,0.16750049591064453,-1.2399997711181676,-2.6199994087219274,-0.6149988174438477,-1.864999771118164,1,0.001677890794943293,-2.4933369954427556,29.295000076293945,1.289464438086615,29.71500015258789,3.400021798365342,29.85000038146973,0.001677890794943293 6932,2013-02-06,29.55500030517578,29.8700008392334,29.290000915527344,29.68000030517578,5079800.0,-0.008221440877759445,1.2970245424261424,-0.2777784842049939,58.87097270382037,63.68012842053908,0.46612332955160696,-0.32608922847476407,-1.419617446998533,0.4465557771859814,15.77606738191862,0.5799999237060547,0.935970643782337,0.1722501754760728,-1.2183783414085383,1.5628786923606839,-0.5230640829662327,0.8675644339183783,1.0639649711608925,35.5421811337922,-31.040333811015643,0.6953142584423058,2,0.4124994277954137,-0.9950008392333984,-2.375000476837158,-0.7375011444091797,-1.4150009155273402,2,-0.06564034897735649,-1.454544508754712,29.79999923706055,-2.4933369954427556,29.295000076293945,1.289464438086615,29.71500015258789,-0.06564034897735649 6933,2013-02-07,30.145000457763672,31.03499984741211,29.3700008392334,29.3700008392334,7372400.0,0.019962786212002426,-3.2967737489632634,-6.1999969482421875,61.02620355574761,62.87211094490054,-0.21376671427435667,-0.8248856478077968,-1.995441134921741,-0.1959955391258319,16.926586777684133,1.664999008178711,0.8654391451208809,0.6775003433227553,-0.6799841278525136,2.0349848144980243,-0.0012418922648791408,1.3562425789103898,-0.8850002288818324,49.85917853969049,-13.12314018926395,0.6787422355876337,2,0.0024995803833007812,-1.3675003051757812,-2.965000629425049,-1.3275012969970703,-2.125,3,-0.06783878073444394,1.2970245424261424,29.55500030517578,-1.454544508754712,29.79999923706055,-2.4933369954427556,29.295000076293945,-0.06783878073444394 6934,2013-02-08,30.53000068664551,30.854999542236328,30.22500038146973,30.395000457763672,5477000.0,0.012771611313168396,-1.6526259150246998,0.17419392946006468,64.37246885404272,62.77392583480724,-0.6717612284637617,-1.1192013884469567,-2.364883841808865,-0.6411025985617549,18.242452315597202,0.7099990844726562,0.8013775113655228,0.9685005187988303,-0.41082117791373207,2.3478222155113926,0.27883967044255087,1.6581613671551096,-1.2399997711181676,71.54933694099913,11.310588163080908,0.689660848356281,2,-0.3825006484985387,-0.9975004196167028,-3.3500008583068883,-1.7125015258789098,-2.8000011444091832,4,-0.07992140449328355,-3.2967737489632634,30.145000457763672,1.2970245424261424,29.55500030517578,-1.454544508754712,29.79999923706055,-0.07992140449328355 6935,2013-02-11,30.43000030517578,30.53000068664551,30.20000076293945,30.395000457763672,3680000.0,-0.003275479175258389,1.8085026946301943,0.25925768942764826,60.551435891067136,62.370306718416884,-0.5907763069304721,-0.8962127561575599,-2.2585490559767365,-0.6039176600209615,19.54873917293492,0.3299999237060618,0.7261493125802261,0.7612501144409194,-0.5309774768574158,2.0534777057392546,0.11513631879175179,1.407363910090087,-1.105099411010741,65.3295179050413,8.53245514073268,0.6461137956491668,2,-0.2825002670288086,-0.8975000381469727,-2.647500991821289,-1.6325006484985352,-2.345001220703125,0,-0.08149850533568725,-1.6526259150246998,30.53000068664551,-3.2967737489632634,30.145000457763672,1.2970245424261424,29.55500030517578,-0.08149850533568725 6936,2013-02-12,30.32999992370605,30.4950008392334,30.09000015258789,30.489999771118164,3753600.0,-0.003286243196413019,3.7646583641871425,-4.571444141689475,58.34218429237185,61.55818749008052,-0.43895734341985815,-0.6561926874808997,-2.153245681618312,-0.562443247802694,21.117910091980104,0.4050006866455078,0.6201958499515001,0.5509997367858865,-0.548548785531441,1.6505482591032141,0.0012254756272227496,1.1007739979445503,-0.9708970504760686,59.59883351076949,6.844557651373208,0.5497742611586647,2,-0.18249988555907848,-0.7974996566772425,-2.547500610351559,-1.5875005722045863,-1.2999992370605398,1,-0.08852619428606634,1.8085026946301943,30.43000030517578,-1.6526259150246998,30.53000068664551,-3.2967737489632634,30.145000457763672,-0.08852619428606634 6937,2013-02-13,30.21999931335449,30.67499923706055,30.20000076293945,30.399999618530273,4043000.0,-0.003626792305580717,-3.318218862166352,1.1250029802350783,45.31041895636585,59.603430732348016,-0.3185622737811862,-0.4744307743712959,-2.0312127026199,-0.49958835997555084,22.107763677092834,0.47499847412110086,0.5474676288453111,0.379999160766598,-0.6719165901607944,1.4319149116939904,-0.1459587146970982,0.9059570362302942,-0.8273785006408652,51.050989817157685,3.7722270956260786,0.5259578754636963,2,-0.07249927520751598,-0.68749904632568,-2.4374999999999964,-1.5399999618530238,-0.6149997711181605,2,-0.07561217403477372,3.7646583641871425,30.32999992370605,1.8085026946301943,30.43000030517578,-1.6526259150246998,30.53000068664551,-0.07561217403477372 6938,2013-02-14,30.190000534057614,30.36000061035156,30.01000022888184,30.125,2672600.0,-0.0009926796816179806,-1.3728833284841522,-0.36111346585849047,45.31044178932991,57.28498351109053,-0.26291038409853584,-0.3518135683552721,-1.9778375530146626,-0.5168295295590006,23.013099701157806,0.35000038146971946,0.5107247385332201,0.2797503471374476,-0.6568476765202433,1.2163483707951386,-0.18854866469139964,0.7480493589662949,-0.7645321406500187,21.301828573233593,-19.331536350215757,0.46829901182884603,2,-0.04250049591064098,-0.657500267028805,-2.4075012207031214,-1.6975011825561488,-0.6700000762939418,3,-0.0679033159372272,-3.318218862166352,30.21999931335449,3.7646583641871425,30.32999992370605,1.8085026946301943,30.43000030517578,-0.0679033159372272 6939,2013-02-15,29.95499992370605,30.38999938964844,29.54999923706055,30.209999084472656,5282200.0,-0.00778405452780484,1.7317088299419416,-3.9230317791017684,47.245169365152506,55.59000289548655,0.010855994452139583,-0.055053428765891255,-1.7062351424924103,-0.3417726404679051,23.304526914930808,0.8400001525878906,0.43749324178900295,0.0037497520446727606,-0.8588223369818451,0.8663218410711906,-0.4275362924685844,0.4350357965579299,-0.49734090121836516,36.00006103515562,-0.6979347041427459,0.43128604451325825,2,0.20750045776367543,-0.42249965667724254,-2.172500610351559,-1.5399999618530238,-0.2399997711181605,4,-0.06459687767887601,-1.3728833284841522,30.190000534057614,-3.318218862166352,30.21999931335449,3.7646583641871425,30.32999992370605,-0.06459687767887601 6940,2013-02-19,29.96500015258789,30.04999923706055,29.565000534057614,30.04999923706055,4230800.0,0.00033384172616623964,10.411857104388407,0.3333308400589503,54.075238014946706,55.011614824760514,0.11833403551797872,0.0024085196336649517,-1.6777955580711108,-0.40308593847712615,23.62016013076569,0.4849987030029368,0.38705346001211893,-0.028999996185302024,-0.7954109644559288,0.7374109720853248,-0.41220548032061544,0.3542054879500114,-0.47579431360171753,36.8889702690969,-0.984758810601214,0.3832054841353133,2,0.19750022888183594,-0.43249988555908203,-2.072500705718994,-1.5500001907348633,0.05999946594238281,1,-0.07458703817688916,1.7317088299419416,29.95499992370605,-1.3728833284841522,30.190000534057614,-3.318218862166352,30.21999931335449,-0.07458703817688916 6941,2013-02-20,29.35000038146973,29.9950008392334,29.309999465942386,29.899999618530273,4030000.0,-0.020523936859217606,-1.174603847388161,6.470648954312586,41.736691834410195,53.10780583927049,0.7406789526900432,0.6437176058782121,-1.028614358443523,0.1569826853147518,23.23752094524934,0.6850013732910121,0.31570557655334497,-0.6397498130798311,-1.4200298050691806,0.14053017890951836,-1.0298898090745041,-0.24960981708515817,1.6849994659423793,2.930470493381569,-34.25720096876291,0.39013999599467447,2,0.822499275207516,0.18249988555907848,-1.4575009346008336,-0.9525003433227575,0.9599990844726562,2,-0.0431005547037655,10.411857104388407,29.96500015258789,1.7317088299419416,29.95499992370605,-1.3728833284841522,30.190000534057614,-0.0431005547037655 6942,2013-02-21,28.8700008392334,29.38999938964844,28.85000038146973,29.334999084472656,3839800.0,-0.01635432831337824,-1.1386134874322813,0.8454525277606364,37.626265545376626,50.50781272700705,1.2441260419541003,1.128409180526507,-0.5236584040330854,0.5876437987483882,22.591337767594744,0.5399990081787109,0.2793774088375578,-1.0859993934631333,-1.9950451471099555,-0.17695363981631118,-1.5405222702865444,-0.6314765166397223,2.1304990005493174,1.298731860049831,-36.05279421665724,0.45452287682341075,2,0.9824991226196289,0.6624994277954102,-0.9587512016296387,-0.5775012969970703,1.0450000762939453,3,0.005542079763110941,-1.174603847388161,29.35000038146973,10.411857104388407,29.96500015258789,1.7317088299419416,29.95499992370605,0.005542079763110941 6943,2013-02-22,29.07999992370605,29.15500068664551,28.46500015258789,28.934999465942386,4414000.0,0.007273954914032155,3.6779382669752003,-0.3118301181740094,42.13134382824683,48.03657661302974,0.9690785344812873,0.8439346752819574,-0.7023612930189174,0.32870723705696747,21.122147624524946,0.6900005340576207,0.23212864573925174,-0.8012502670288129,-1.7413167120495139,0.13881617799188817,-1.2712834895391651,-0.33121704451846057,1.8344799377441454,31.94805272012769,-8.310550774019447,0.4700332225103506,2,0.4899997711181676,0.6700000762939489,-0.7912502288818324,-0.787500381469723,0.625,4,0.018053632046343138,-1.1386134874322813,28.8700008392334,-1.174603847388161,29.35000038146973,10.411857104388407,29.96500015258789,0.018053632046343138 6944,2013-02-25,28.28000068664551,29.23500061035156,28.26499938964844,29.209999084472656,4921200.0,-0.027510290204931565,-1.0208337886461218,-6.413761805793349,38.50509562670383,45.586983250322696,1.5827993414423176,1.5447452967877702,0.12963230339794407,1.0735823137790597,19.628758387817285,0.9700012207031179,0.18293807023572484,-1.4879995346069315,-2.6179383617370853,-0.35806070747677765,-2.0529689481720084,-0.9230301210418546,2.487510392272945,0.8404088671950966,-42.22982741032689,0.564969413565076,2,1.1899986267089844,1.369998931884762,-0.028750896453860975,-0.3400011062622106,1.3499984741210902,0,0.0438472327090047,3.6779382669752003,29.07999992370605,-1.1386134874322813,28.8700008392334,-1.174603847388161,29.35000038146973,0.0438472327090047 6945,2013-02-26,28.114999771118164,28.53499984741211,28.09000015258789,28.28499984741211,5261600.0,-0.005834544254635254,-3.0454643974926956,0.1827960958762238,29.325154120833744,42.36286878681845,1.5476338319873832,1.6327924158677014,0.3300444209254181,1.1844149148011134,18.723093097316177,0.44499969482421875,0.06385908671238028,-1.5510004043579109,-2.883918001066995,-0.21808280764882682,-2.2174592027124547,-0.8845416060033671,2.4523103726586903,1.3123154603316682,-37.36627476572732,0.6664587983545422,2,1.2674999237060547,1.447500228881836,0.09625005722045898,-0.3325004577636719,1.9250011444091797,1,0.05690913727530478,-1.0208337886461218,28.28000068664551,3.6779382669752003,29.07999992370605,-1.1386134874322813,28.8700008392334,0.05690913727530478 6946,2013-02-27,28.78000068664551,28.959999084472656,28.09000015258789,28.125,3498400.0,0.023652887104430587,-1.399995790681094,-3.852943486407363,41.37931619760898,41.926079591401034,0.7148138513334814,0.94330337553939,-0.2770643431266251,0.456108287801154,18.18246204723299,0.8699989318847656,-0.10595354158380133,-0.8397495269775348,-2.22993105261763,0.5504319986625603,-1.5348402897975824,-0.14465876415748724,1.5395784580124463,53.07699530791974,13.423275863048843,0.6950907628200474,2,0.4599990844726527,0.7824993133544886,-0.5687508583068883,-0.9975013732910192,0.879999160766598,2,0.04325916963797938,-3.0454643974926956,28.114999771118164,-1.0208337886461218,28.28000068664551,3.6779382669752003,29.07999992370605,0.04325916963797938 6947,2013-02-28,29.0,29.28000068664551,28.78499984741211,28.864999771118164,5290600.0,0.007644173318472891,-2.355937025183485,0.20610700360211764,36.121206572561576,40.90505345620455,0.3392322958167142,0.6843582002704451,-0.4299410339637042,0.17503660758071504,17.58069114291238,0.5,-0.25032538605039534,-0.5727501869201674,-1.9807889283087796,0.8352885544684447,-1.2767695576144753,0.13126918377414043,1.096621245450951,76.47054109372749,36.53355200986688,0.7040193706943063,2,0.23999977111816406,0.5625,-0.6987504959106445,-1.205000877380371,0.6599998474121094,3,0.04517239537732376,-1.399995790681094,28.78000068664551,-3.0454643974926956,28.114999771118164,-1.0208337886461218,28.28000068664551,0.04517239537732376 6948,2013-03-01,29.065000534057614,29.1200008392334,28.61000061035156,28.94499969482422,4468400.0,0.0022413977261246387,3.4347566487266765,0.8888935983836751,30.749013993571566,39.072147303806666,0.10936982184894717,0.5876617886012312,-0.4492133781934875,0.04289362677708297,17.028736184699365,0.5100002288818395,-0.38521406343041775,-0.4684996604919469,-1.8877176077413829,0.950718286757489,-1.1781086341166649,0.24110931313277106,0.8309586021070317,81.93276839508651,44.09454217282209,0.709608973624718,3,0.004999160766605115,0.49749946594238637,-0.7387504577636683,-1.2450008392333949,0.7399997711181676,4,0.02924480873391766,-2.355937025183485,29.0,-1.399995790681094,28.78000068664551,-3.0454643974926956,28.114999771118164,0.02924480873391766 6949,2013-03-04,29.45000076293945,29.48500061035156,28.75,28.854999542236328,5185600.0,0.013246180003702479,1.2105251081307564,4.958308829373081,38.01956594529401,37.288183740511926,-0.3964933310622101,0.19161472695794046,-0.7790391245987323,-0.39747296924540976,16.343011882245545,0.735000610351559,-0.44223490055503945,-0.07024946212768768,-1.4872790981890098,1.3467801739336345,-0.7787642801583488,0.6382653559029734,0.2653624748675192,97.49105118802485,60.52244137709413,0.7085148180306611,3,-0.40750026702880504,0.11249923706055043,-0.6287508010864222,-1.1350011825561488,0.6700000762939489,0,0.008658714912072263,3.4347566487266765,29.065000534057614,-2.355937025183485,29.0,-1.399995790681094,28.78000068664551,0.008658714912072263 6950,2013-03-05,29.68000030517578,29.79999923706055,29.32999992370605,29.48500061035156,3795400.0,0.007809831452560312,1.1609285112950725,0.32772990716521283,42.29858146572086,37.350615921768664,-0.7500470205734935,-0.008498397550944503,-0.9400602529531881,-0.6876520104879447,16.486507423661102,0.4699993133544993,-0.4994221745496539,0.14050006866455078,-1.2741036809321358,1.5551038182612373,-0.5668018061337925,0.8478019434628941,-1.5900001525878906,92.98251484609565,56.44434963906013,0.707301874798344,3,-0.7350006103515625,-0.11750030517578125,-0.8337507247924805,-1.340001106262207,2.219999313354492,1,-0.0016846746595370332,1.2105251081307564,29.45000076293945,3.4347566487266765,29.065000534057614,-2.355937025183485,29.0,-0.0016846746595370332 6951,2013-03-06,29.85000038146973,29.8700008392334,29.5,29.614999771118164,4865600.0,0.0057277653148912755,1.6909002635594397,1.2051332211745336,45.67758133863834,38.245206565464414,-0.9405748854803946,-0.1839939098780654,-1.0291412232538555,-0.9108276164593683,16.591159501360174,0.37000083923339844,-0.5514305912922026,0.30800008773804066,-1.1087172821949451,1.7247174576710265,-0.400358597228454,1.0163587727045353,-1.7258002471923852,98.412662370592,61.07846625965597,0.7083586849664933,3,-0.8699998855590856,-0.2875003814697301,-1.0037508010864293,-1.510001182556156,2.484998703002926,2,0.006365176939011397,1.1609285112950725,29.68000030517578,1.2105251081307564,29.45000076293945,3.4347566487266765,29.065000534057614,0.006365176939011397 6952,2013-03-07,27.614999771118164,29.80500030517578,27.43000030517578,29.80500030517578,19959600.0,-0.07487439134972373,1.1689492427653587,-9.31912700473981,30.146487890616783,36.91355590572775,1.2266810670718122,2.0007965731034574,1.251676231859122,1.2693567049617442,17.03630720079345,2.420000076293949,-0.6973535243732449,-1.830000495910646,-3.4880685165475924,-0.17193247527369948,-2.659034506229119,-1.0009664855921727,2.2550010681152344,7.58194366600144,-30.467430218551623,0.8290340103184735,3,1.0350008010864258,1.6175003051757812,1.3799996376037598,0.7249994277954102,3.9200000762939453,3,0.07405395955978822,1.6909002635594397,29.85000038146973,1.1609285112950725,29.68000030517578,1.2105251081307564,29.45000076293945,0.07405395955978822 6953,2013-03-08,28.10000038146973,28.40500068664551,27.75,27.875,8460000.0,0.017562940951345363,-1.757895413131397,-0.10273987516014484,36.228660919605396,36.660618716050145,0.6571553662511818,1.4279458486569148,0.821651891051026,0.7286101128503368,16.109744560766117,0.7900009155273473,-0.7442935971332183,-1.2427498817443805,-2.9698450136472907,0.4843452501585297,-2.106297447695834,-0.3792023157929272,1.7700004577636683,27.45901351012277,-10.401399516397806,0.8635475659514549,3,0.5500001907348597,1.1324996948242152,0.9274988174438441,0.2399988174438441,3.7999992370605433,4,0.055515994475612285,1.1689492427653587,27.614999771118164,1.6909002635594397,29.85000038146973,1.1609285112950725,29.68000030517578,0.055515994475612285 6954,2013-03-11,28.09000015258789,28.28499984741211,27.93000030517578,28.0049991607666,4006400.0,-0.00035588002655095874,-2.021289374792017,0.3777815453736218,36.080179435186984,37.41117708431161,0.7122727958414821,1.3130979094106543,0.9098898603028047,0.6982872664329847,15.133109324332567,0.3549995422363281,-0.7358020600556543,-1.1307500839233384,-2.8494223202719624,0.5879221524252856,-1.9900862020976504,-0.27141396574902643,1.731200675964356,27.049168153851085,-10.482448388140696,0.8593361181743112,3,0.5600004196166992,1.1424999237060547,0.9374990463256836,0.2499990463256836,3.405000686645508,0,0.06105376088543357,-1.757895413131397,28.10000038146973,1.1689492427653587,27.614999771118164,1.6909002635594397,29.85000038146973,0.06105376088543357 6955,2013-03-12,27.95000076293945,28.2450008392334,27.864999771118164,28.09000015258789,2761000.0,-0.004983958308577785,-1.4516089337353104,-1.6470324245484542,38.81789482953144,37.126574710080774,0.9235241472958791,1.3257474054719012,1.1160240574920515,0.800252885091826,14.176962935421166,0.3800010681152344,-0.7715078435242937,-1.1467494964599645,-2.855902030413695,0.5624030374937661,-2.0013257634368316,-0.29217322948309743,1.8233760551452676,21.31148950606702,-19.746100988039387,0.8545762669768661,3,0.6999998092651403,1.2824993133544957,1.101248741149906,0.38999843597412465,3.304998397827152,1,0.07763864103972695,-2.021289374792017,28.09000015258789,-1.757895413131397,28.10000038146973,1.1689492427653587,27.614999771118164,0.07763864103972695 6956,2013-03-13,27.645000457763672,28.149999618530273,27.559999465942386,28.045000076293945,6764600.0,-0.010912354091245469,-1.0701701550971372,2.857152588555786,39.93426309119571,37.55024765659568,1.1740581549950875,1.4959802043898875,1.4838502741611634,1.0606687712198983,13.503054146003429,0.5900001525878871,-0.7329470990634874,-1.3174998283386223,-3.0405279443662856,0.4055282876890409,-2.179013886352454,-0.4559857703247907,2.081508830062866,9.052638003700658,-35.50433690966557,0.8615140580138323,3,1.005000114440918,1.5874996185302734,1.508749008178711,0.6949987411499023,3.7849998474121094,2,0.15391568422172508,-1.4516089337353104,27.95000076293945,-2.021289374792017,28.09000015258789,-1.757895413131397,28.10000038146973,0.15391568422172508 6957,2013-03-14,27.934999465942386,28.145000457763672,27.68000030517578,27.739999771118164,4239400.0,0.01049010683222007,-1.9523947926127763,-0.4874997019765008,40.71370407358876,38.657435443264255,0.8013748944587178,1.0814647343625943,1.2471576229843926,0.7213313634799086,12.582311187294343,0.5,-0.6293320883692033,-0.9132508277893017,-2.587534076649085,0.7610324210704817,-1.7503924522191951,-0.07610920335940818,1.7455796422311352,44.37863411463036,-1.7000320961710145,0.8371416244298925,3,0.7150011062622035,1.297500610351559,1.3287501335144007,0.40499973297118785,3.5650005340576136,3,0.1575084912349698,-1.0701701550971372,27.645000457763672,-1.4516089337353104,27.95000076293945,-2.021289374792017,28.09000015258789,0.1575084912349698 6958,2013-03-15,28.13999938964844,28.38500022888184,27.81999969482422,27.82500076293945,5646000.0,0.007338461701278609,-2.4769182013451396,1.6153801009429234,48.74325622327959,39.84895658526265,0.5044089160390755,0.7536492831760278,1.09330362331308,0.4774241516024951,11.855608139917791,0.5650005340576207,-0.6244014598572001,-0.6057508468627901,-2.182323831724208,0.9708221379986277,-1.3940373392934973,0.18253564556791702,1.4955681424651246,70.30295604085653,17.737657865346925,0.7882864924307083,3,0.5100011825561488,1.0925006866455043,1.123750209808346,0.19999980926513317,3.710000991821289,4,0.12064678505332704,-1.9523947926127763,27.934999465942386,-1.0701701550971372,27.645000457763672,-1.4516089337353104,27.95000076293945,0.12064678505332704 6959,2013-03-18,28.020000457763672,28.125,27.709999084472656,27.78000068664551,5231200.0,-0.004264354459400321,-1.1841982422414183,0.7619073569482004,49.14027764784024,40.609145049942576,0.4472650955516926,0.7602273356617033,1.1941523080731073,0.5509563371656583,12.021574952521455,0.4300003051757848,-0.6184987503338739,-0.6289998054504409,-2.128735436717502,0.8707358258166202,-1.3788676210839697,0.1208680101830879,1.571455729811138,55.75764441505674,-3.1548713536652855,0.7498678156335304,3,0.630000114440918,1.1224994659423828,1.4424996376037598,0.4999990463256836,3.7899990081787145,0,0.13847248741537932,-2.4769182013451396,28.13999938964844,-1.9523947926127763,27.934999465942386,-1.0701701550971372,27.645000457763672,0.13847248741537932 6960,2013-03-19,27.729999542236328,28.04999923706055,27.53499984741211,27.98500061035156,5828800.0,-0.01034978268342579,1.6753331681941728,-1.062505463764316,39.80581337684805,39.956726387521435,0.4822870637589638,0.9214453916098044,1.474617009170892,0.798240253581433,12.26780769339048,0.514999389648441,-0.6089056757149187,-0.8072506904602044,-2.22493436889296,0.6104329879725512,-1.5160925296765804,-0.09840885124382837,1.8182275276904996,22.941130271853062,-35.193106375207805,0.708841839216377,3,0.8875007629394531,1.322500228881836,2.1100006103515625,0.7899999618530273,4.7849998474121165,1,0.13577357948609015,-1.1841982422414183,28.020000457763672,-2.4769182013451396,28.13999938964844,-1.9523947926127763,27.934999465942386,0.13577357948609015 6961,2013-03-20,28.084999084472656,28.1200008392334,27.709999084472656,27.934999465942386,4085400.0,0.012802003176942689,2.727235684251593,-0.5882313342408727,41.34341587563729,41.200829496968154,-0.16696536632299797,0.4920432475007033,1.120134984344002,0.4146087328086807,12.952551576759912,0.4100017547607422,-0.6569351864752804,-0.3890010833740227,-1.7663085397898328,0.9883063730417874,-1.077654811581926,0.29965264483388054,1.4208634501591497,64.70576355619356,8.52367029035426,0.6886537282079048,3,-0.11499881744384766,0.9675006866455078,1.7550010681152344,0.4350004196166992,4.475002288818359,2,0.11287164606127909,1.6753331681941728,27.729999542236328,-1.1841982422414183,28.020000457763672,-2.4769182013451396,28.13999938964844,0.11287164606127909 6962,2013-03-21,29.03000068664551,29.19499969482422,27.78000068664551,28.1299991607666,9011200.0,0.03364791287087199,1.3008122516956744,6.000025431379945,49.71614077684927,42.699438369995256,-0.9947494616843571,-0.46415440513666795,0.19873179126185292,-0.5620434590326262,13.57828945009199,1.4149990081787074,-0.7300997001212366,0.5480005264282255,-0.8408024596925578,1.9368035125490088,-0.14640096663216795,1.242402019488619,0.4343446033971752,90.06029979846468,35.60146481200947,0.6944014930603918,3,-0.6650009155273473,0.022499084472652697,0.8099994659423793,-0.5100011825561559,3.829999923706044,3,0.0826730817004191,2.727235684251593,28.084999084472656,1.6753331681941728,27.729999542236328,-1.1841982422414183,28.020000457763672,0.0826730817004191 6963,2013-03-22,29.604999542236328,29.79999923706055,28.795000076293945,28.920000076293945,5276800.0,0.019807056217374885,-1.1497320530630888,0.7611092273131831,51.21950267869204,44.381585397051374,-1.4905620035834595,-1.0517275687921313,-0.3467901165828664,-1.1628763981905195,13.836329367798697,1.0049991607666051,-0.8311240372038355,1.0967494010925307,-0.35792856309821985,2.5514273652832813,0.36941041899715543,1.824088383187906,-2.174999237060547,91.39073963042044,40.62471517246273,0.7273389820953747,3,-0.9375,-0.6949996948242188,0.2350006103515625,-1.0850000381469727,3.4300003051757812,4,0.06400947431396342,1.3008122516956744,29.03000068664551,2.727235684251593,28.084999084472656,1.6753331681941728,27.729999542236328,0.06400947431396342 6964,2013-03-25,29.520000457763672,29.78000068664551,29.434999465942386,29.57500076293945,6317600.0,-0.002871105751965697,-2.0666463218216387,-0.08029247891472652,48.71175627213723,45.48090333511868,-1.3202207832475246,-0.9160331542434221,-0.23914157767092803,-1.1016736966888558,13.823770811608565,0.345001220703125,-0.6291064693794368,0.9497503280639634,-0.5682871044346456,2.4677877605625724,0.19073161181465892,1.708769044313268,-2.042600173950195,87.63801965790647,40.46835911401676,0.7590187162493045,3,-0.8525009155273438,-0.6100006103515625,0.31999969482421875,-1.0000009536743164,2.974998474121101,0,0.07892953548695747,-1.1497320530630888,29.604999542236328,1.3008122516956744,29.03000068664551,2.727235684251593,28.084999084472656,0.07892953548695747 6965,2013-03-26,29.71500015258789,29.989999771118164,29.59499931335449,29.71500015258789,4991000.0,0.006605680616543985,-2.2916474608598225,-0.0,48.91739970357315,46.47902962538284,-1.3840765129054127,-1.0382504678100801,-0.39699208805687647,-1.3217329846286177,13.660148327003373,0.4699993133544922,-0.49085837025130274,1.064750003814698,-0.5194667866129876,2.6489667942423836,0.27264160860085696,1.856858399028539,-2.191147889709473,87.93861685476631,45.29896748069291,0.7921083952138422,3,-0.9525003433227539,-0.9750003814697266,0.13250017166137695,-1.1950006484985352,2.615001678466804,1,0.07050308943619643,-2.0666463218216387,29.520000457763672,-1.1497320530630888,29.604999542236328,1.3008122516956744,29.03000068664551,0.07050308943619643 6966,2013-03-27,30.024999618530273,30.13500022888184,29.415000915527344,29.44499969482422,3881600.0,0.010432423501615995,-1.2500067055489272,100.0,77.95825072576639,50.617312586735906,-1.4762087796962113,-1.3177574917190142,-0.6603161505176658,-1.6554833497940677,14.13806213838037,0.7199993133544957,-0.3321838424659731,1.3124995231628418,-0.38684265737248325,3.011841703698167,0.4628284328951793,2.1621706134305043,-2.402501455322266,95.32906022363348,46.261488906929316,0.8496710902676629,3,-1.1899995803833008,-1.2424993515014648,-0.17749929428100586,-1.505000114440918,2.824998855590813,2,0.08293088435483065,-2.2916474608598225,29.71500015258789,-2.0666463218216387,29.520000457763672,-1.1497320530630888,29.604999542236328,0.08293088435483065 6967,2013-03-28,30.309999465942386,30.34000015258789,29.834999084472656,30.05500030517578,6357000.0,0.009492084963632186,2.2063505519191526,0.4396537832922876,76.88565459235139,53.744245738855,-1.5521066001307986,-1.580622776420011,-0.9225747065744692,-1.9323207084165013,15.190342514150082,0.5050010681152344,-0.1723781576341743,1.5319993972778363,-0.30907702612698884,3.3730758206826614,0.6114611855754255,2.452537608980247,-2.536751178793949,98.05820807999777,44.346458198893124,0.920538211702412,3,-1.3724994659423864,-1.4249992370605504,-0.457499504089359,-1.789999961853031,2.2899990081787003,3,0.0742329906629271,-1.2500067055489272,30.024999618530273,-2.2916474608598225,29.71500015258789,-2.0666463218216387,29.520000457763672,0.0742329906629271 6968,2013-04-01,29.915000915527344,30.29999923706055,29.84000015258789,30.2450008392334,5219400.0,-0.013031955043710242,1.0909205193228686,-1.2941216069651933,70.3003642424571,56.095366471590204,-0.9821267654284966,-1.1791340798095753,-0.5020247483512463,-1.5292979529257735,16.08867244298716,0.46999931335449574,0.005621272077526385,1.0945008277893074,-0.8125331332742896,3.0015347888529043,0.1409838472575089,2.048017808321106,-1.9364124791437511,54.05409863784265,-2.9051104224748983,0.953516980531799,4,-0.9775009155273438,-1.0300006866455078,-0.22250080108642578,-1.3950014114379883,3.3349990844726562,0,0.09844558264063474,2.2063505519191526,30.309999465942386,-1.2500067055489272,30.024999618530273,-2.2916474608598225,29.71500015258789,0.09844558264063474 6969,2013-04-02,29.70499992370605,30.06999969482422,29.645000457763672,30.0,4749200.0,-0.007019922627255926,-1.0481939893096301,0.8939398318065015,69.22234854324832,59.363870378968016,-0.5676692437247546,-1.0003374976845478,-0.27966904859904673,-1.3200766927692484,16.831303350521925,0.4249992370605469,0.16776819789712505,0.871749877929684,-1.0562988025125222,2.79979855837189,-0.09227446229141734,1.8357742181507852,-1.5374985500261147,31.351269985936774,-28.87302803721004,0.9640243402211026,4,-0.6800003051757777,-0.8199996948242152,-0.04500007629394176,-1.1850004196166957,3.3599987030029332,1,0.11210233739299058,1.0909205193228686,29.915000915527344,2.2063505519191526,30.309999465942386,-1.2500067055489272,30.024999618530273,0.11210233739299058 6970,2013-04-03,29.6299991607666,30.07500076293945,29.42499923706055,29.71999931335449,4736000.0,-0.002524853160480789,-1.6000061035156334,0.3050851841075716,72.89504031834036,62.86960642815725,-0.21770438891921984,-0.9794939250007104,-0.19212443010321323,-1.2424675607683682,17.030453950971552,0.6500015258788991,0.26353238354176156,0.7992491722106934,-1.1243009331363822,2.722799277557769,-0.16252588046284444,1.7610242248842312,-1.2886978847740274,23.24307271025185,-41.65905226711949,0.961775052673538,4,-0.5699987411499023,-0.7449989318847656,-0.06999969482421875,-1.109999656677246,3.2350025177002024,2,0.09669253635726549,-1.0481939893096301,29.70499992370605,1.0909205193228686,29.915000915527344,2.2063505519191526,30.309999465942386,0.09669253635726549 6971,2013-04-04,30.040000915527344,30.15500068664551,29.649999618530273,29.690000534057614,4101400.0,0.013837386647773897,-1.3488300915966365,-3.8888865341416756,73.62515696559014,65.5261637824618,-0.35897568275384373,-1.4488128650309164,-0.5950367334313746,-1.6387482283155492,17.184616045658615,0.5250015258789098,0.3884338586308367,1.1997509002685547,-0.7467344731667076,3.146236273703817,0.22650821355092177,2.1729935869861876,-1.538803729407146,67.21323094112435,-0.2732054709320124,0.9732426867176315,4,-0.4725008010864258,-1.1550006866455078,-0.5675010681152344,-1.5200014114379883,2.8849983215332102,3,0.07623171923219463,-1.6000061035156334,29.6299991607666,-1.0481939893096301,29.70499992370605,1.0909205193228686,29.915000915527344,0.07623171923219463 6972,2013-04-05,29.65999984741211,29.78499984741211,29.479999542236328,29.60000038146973,3886200.0,-0.012649835437215873,-1.0333276113092627,0.17142685870920496,66.41468798172892,67.21451770502145,0.13386618669926165,-0.9568061030800514,-0.21576188136191377,-1.2423861513811119,16.339519612061576,0.5600013732910156,0.6027662643391061,0.7174998283386245,-1.1719988842796596,2.6069985409569085,-0.22724952797051756,1.6622491846477665,-1.0116984239744973,26.857212611606734,-38.60931886321358,0.9447493563091416,4,0.2175006866455078,-0.7749996185302734,-0.25874996185302734,-1.140000343322754,2.8149986267089773,4,0.10755221318678831,-1.3488300915966365,30.040000915527344,-1.6000061035156334,29.6299991607666,-1.0481939893096301,29.70499992370605,0.10755221318678831 6973,2013-04-08,29.65999984741211,29.690000534057614,29.459999084472656,29.56999969482422,3748000.0,0.0,2.0666547988404416,1.5000158947135072,68.18180280308218,69.37785620845978,0.1592335515951575,-0.8790097914637478,-0.2497081512774102,-1.2222664582703686,15.436739141880931,0.23000144958495738,0.801745957315724,0.6394998550415032,-1.232273637007406,2.5112733470904125,-0.29638689098295146,1.5753866010659578,-0.8763625256424739,32.191800507405496,-33.07756315912247,0.9358867460244542,4,0.2175006866455078,-0.7749996185302734,-0.25874996185302734,-1.140000343322754,3.2050018310546946,0,0.09912335272535411,-1.0333276113092627,29.65999984741211,-1.3488300915966365,30.040000915527344,-1.6000061035156334,29.6299991607666,0.09912335272535411 6974,2013-04-09,29.80500030517578,29.98500061035156,29.29999923706055,29.6200008392334,4036400.0,0.004888754501336301,1.5137661555906372,2.0555461365659307,73.7686135743743,72.13910219410434,0.0658350419953706,-0.9369783564721139,-0.4267026997486667,-1.3458602652967109,14.658954293105298,0.6850013732910085,0.892616682839666,0.698750305175782,-1.1505366435574977,2.5480372539090617,-0.2258931691908579,1.6233937795424218,-0.896853956940685,59.06435227219451,-11.081747623091275,0.9246434743666403,4,0.0149993896484375,-0.9200000762939453,-0.4887504577636719,-1.2850008010864258,3.299999237060547,1,0.11558462202820308,2.0666547988404416,29.65999984741211,-1.0333276113092627,29.65999984741211,-1.3488300915966365,30.040000915527344,0.11558462202820308 6975,2013-04-10,30.1200008392334,30.125,29.80500030517578,29.84000015258789,3623800.0,0.010568714337604534,1.2069019948304098,1.5135215943418596,73.5260173218019,71.64663181588607,-0.20749488393644455,-1.1394949033072947,-0.7581238700771884,-1.6485023052764447,13.849591643762912,0.31999969482421875,0.9426783913116132,0.9052508354187019,-0.9127688499807611,2.723270520818165,-0.003759007281029625,1.8142606781184334,-1.09730618665008,95.9064575353524,24.036485305745103,0.909009842699732,4,-0.3000011444091797,-1.2350006103515625,-0.8175005912780762,-1.600001335144043,2.319997787475586,2,0.09777548822772686,1.5137661555906372,29.80500030517578,2.0666547988404416,29.65999984741211,-1.0333276113092627,29.65999984741211,0.09777548822772686 6976,2013-04-11,31.899999618530273,32.5,31.479999542236328,31.51000022888184,13188800.0,0.05909690337651985,-3.5333276819395585,1.3928515473327712,77.81006799180574,71.74934441582543,-1.8925797323809803,-2.724038139051089,-2.5196910131707853,-3.3940903296420473,13.580224324726014,2.3799991607666016,1.0697667581354864,2.472499656677247,0.44423205513458797,4.500767258219906,1.4583658559059174,3.4866334574485762,-2.771920525946591,81.24999254942115,11.198445415927992,1.0141338007713288,4,-1.0,-1.9349994659423828,-2.646249771118164,-3.380000114440918,0.894998550415032,3,0.03025084863562122,1.2069019948304098,30.1200008392334,1.5137661555906372,29.80500030517578,2.0666547988404416,29.65999984741211,0.03025084863562122 6977,2013-04-12,32.334999084472656,32.404998779296875,31.69499969482422,32.009998321533196,5228800.0,0.013636347057813136,2.0537585010295576,0.8333365937634751,77.19122802084857,72.51499594675782,-2.246353282854429,-2.964490104616324,-2.938400021834248,-3.7862915093989784,13.296300061054739,0.7099990844726562,1.2039127229809736,2.6874991416931167,0.4025887536284394,4.972409529757794,1.5450439476607762,3.829954335725457,-2.8697279011473427,94.84372261912283,26.355796800852076,1.1424551940323393,4,-1.4349994659423828,-2.3699989318847656,-3.063748836517334,-3.814999580383301,0.22500228881835938,4,0.018246487375693787,-3.5333276819395585,31.899999618530273,1.2069019948304098,30.1200008392334,1.5137661555906372,29.80500030517578,0.018246487375693787 6978,2013-04-15,31.53499984741211,32.240001678466804,31.45000076293945,31.72500038146973,4950800.0,-0.024740969837995452,-3.388909787382816,-0.584615655480825,67.5675603766406,72.33113059491252,-1.332519675763347,-1.9996267966531676,-2.128169096767074,-2.942122968346027,13.278555058014287,0.8849983215332067,1.1455855606982759,1.7177498817443855,-0.5998110005056674,4.035310763994438,0.5589694406193573,2.8765303228694137,-1.7662557824193286,69.84375242143808,3.6221117699111716,1.1587804411250269,4,-0.6350002288818359,-1.5174999237060547,-2.593749523162842,-3.015000343322754,1.5499992370605469,0,0.02980810627104269,2.0537585010295576,32.334999084472656,-3.5333276819395585,31.899999618530273,1.2069019948304098,30.1200008392334,0.02980810627104269 6979,2013-04-16,31.899999618530273,31.93000030517578,31.545000076293945,31.67499923706055,3864800.0,0.011574433895173097,1.7017393573947786,-1.1842092054409068,68.5012634366316,71.84293316361155,-1.5124670844061576,-2.1703159280422746,-2.474132768679361,-3.2748328142136884,13.131342564178958,0.3950004577636719,1.0885665183888733,1.8887496948242202,-0.4448804455547375,4.222379835203181,0.7219346246347413,3.055564765013699,-1.85812996003677,77.73653248933442,13.672797107091725,1.16681507018948,4,-1.0,-1.8824996948242188,-2.958749294281006,-3.380000114440918,0.6999988555908132,1,0.03025084863562122,-3.388909787382816,31.53499984741211,2.0537585010295576,32.334999084472656,-3.5333276819395585,31.899999618530273,0.03025084863562122 6980,2013-04-17,31.4950008392334,31.915000915527344,31.315000534057614,31.649999618530273,3716200.0,-0.012695886650155863,-1.3301013303309348,-0.6888822955961623,62.250010172526025,70.5790279643822,-0.9108862254376078,-1.5481656270455417,-2.0408715989269837,-2.8377351256633148,12.624594627808516,0.6000003814697301,1.0783878001032328,1.2955008506774917,-0.8642429202096267,3.45524462156461,0.2156289652339325,2.375372736121051,-1.2073181465892446,15.189906016762395,-43.06341947933379,1.0798718854435587,4,-0.595001220703125,-1.4775009155273438,-2.553750514984131,-2.975001335144043,1.0450000762939453,2,0.051119182730655854,1.7017393573947786,31.899999618530273,-3.388909787382816,31.53499984741211,2.0537585010295576,32.334999084472656,0.051119182730655854 6981,2013-04-18,31.2549991607666,31.63999938964844,31.020000457763672,31.63999938964844,4186400.0,-0.007620310273744324,2.220771757385357,2.4838920063004757,57.93450381405547,69.63678527908516,-0.5368700283164429,-1.115701305887253,-1.791093784309865,-2.5688598302606493,12.045448660290816,0.6199989318847692,1.088870068406866,0.8969991683959968,-1.065644692663838,2.8596430294558317,-0.08432276213391887,1.8783210989259125,-0.7460847373868624,16.967435941928393,-34.753354820247345,0.9813219305299173,4,-0.3549995422363281,-1.2374992370605469,-2.313748836517334,-2.734999656677246,1.6649990081787038,3,0.03791391770151997,-1.3301013303309348,31.4950008392334,1.7017393573947786,31.899999618530273,-3.388909787382816,31.53499984741211,0.03791391770151997 6982,2013-04-19,31.43000030517578,31.53499984741211,31.21500015258789,31.239999771118164,3590800.0,0.005599140908915778,-1.6666666666666667,-0.4935075872797216,63.20835414730772,69.08417987288799,-0.4854422053027676,-1.1612177282237468,-1.9461854449958693,-2.7162313453138367,13.237142224267458,0.31999969482421875,1.1033941664704763,0.9520003318786614,-0.961632999421056,2.8656336631783788,-0.004816333771199055,1.9088169975285219,-0.7219773241340164,33.60651124396509,-17.083041811997717,0.9568166656498588,4,-0.5300006866455078,-1.4125003814697266,-2.4887499809265137,-2.910000801086426,1.6850013732910227,4,0.04342977570842543,2.220771757385357,31.2549991607666,-1.3301013303309348,31.4950008392334,1.7017393573947786,31.899999618530273,0.04342977570842543 6983,2013-04-22,31.5,31.614999771118164,31.149999618530273,31.4950008392334,2680400.0,0.0022271617608826677,2.957469948947706,0.026311298499222004,66.04109984581,68.22556723638085,-0.2983662232109694,-1.140440544257899,-2.0140721414697467,-2.765338591109586,14.00783311762837,0.4650001525878906,1.0892305717666417,0.9272500038146987,-0.9920298757696884,2.8465298833990893,-0.032389935977494844,1.8868899436068922,-0.6127793170624116,52.747211288152215,-0.3724557975716749,0.9596399397921951,4,-0.3474998474121094,-1.4825000762939453,-2.5587496757507324,-2.760000228881836,1.0649986267089844,0,0.033650837247333865,-1.6666666666666667,31.43000030517578,2.220771757385357,31.2549991607666,-1.3301013303309348,31.4950008392334,0.033650837247333865 6984,2013-04-23,31.85000038146973,32.165000915527344,31.54999923706055,31.854999542236328,4000800.0,0.011111123221261288,-1.0330585286653442,-0.9999999999992893,68.90971194175151,67.71264441637524,-0.36629729721498805,-1.377561341333955,-2.3702605311303664,-3.093875727444807,15.025670790094567,0.6650009155273438,1.1581694585303097,1.1607503890991246,-0.7722815593765624,3.0937823375748117,0.19423441486128112,2.127266363336968,-0.8015017668259006,72.48904732554877,14.946177234160096,0.9665159742378427,4,-0.09000015258789418,-1.8325004577636754,-2.9087500572204625,-3.110000610351566,0.48499870300292613,1,0.038775469017621855,2.957469948947706,31.5,-1.6666666666666667,31.43000030517578,2.220771757385357,31.2549991607666,0.038775469017621855 6985,2013-04-24,31.809999465942386,32.235000610351555,31.70499992370605,31.82999992370605,2715400.0,-0.0012559157001020838,-3.6087107956145745,4.0007630675328985,66.09089033269352,66.41051356536278,-0.06857059098074103,-1.2359275568654304,-2.3338162168434913,-3.03657773337401,15.855357846924395,0.5300006866455043,1.2331230421776915,1.0159995079040556,-0.9217895179666478,2.953788533774759,0.04710499496870213,1.984894020839409,-0.6599998474121129,65.0204863345951,8.341428638693493,0.9688945129353522,4,-0.09749984741211293,-1.7924995422363317,-2.913749217987064,-3.0324993133544957,0.350000381469723,2,0.02483492679792465,-1.0330585286653442,31.85000038146973,2.957469948947706,31.5,-1.6666666666666667,31.43000030517578,0.02483492679792465 6986,2013-04-25,32.514999389648445,32.584999084472656,31.88500022888184,31.979999542236328,3625200.0,0.02216283984728995,1.0740730275167034,-26.749380125891985,74.50643062916632,66.11220274406475,-0.7567376353031356,-1.8391103675081801,-3.031030106086643,-3.7200054350154232,17.132706943484166,0.7749996185302699,1.3030875591128002,1.5964994430542063,-0.4501588111511907,3.6431576972596034,0.5731703159515078,2.619828570156905,-1.2299997329711978,95.12197067068301,33.238441341878534,1.0233291271026987,4,-0.7124996185302805,-2.3675003051757884,-3.679999351501472,-3.2824993133544993,-0.1100006103515696,3,0.000768922846323683,-3.6087107956145745,31.809999465942386,-1.0330585286653442,31.85000038146973,2.957469948947706,31.5,0.000768922846323683 6987,2013-04-26,32.560001373291016,32.700000762939446,32.375,32.47499847412109,2664400.0,0.0013840376591518488,-1.2807083294293515,0.1588839689975655,74.70187537448352,66.90490441049175,-0.8565410311239496,-1.7991482923535003,-3.064016406123258,-3.7390425724125578,18.24591894537194,0.325000762939446,1.3690997178595943,1.5290013313293471,-0.621542111122686,3.679544773781384,0.45372961010333057,2.6042730525553637,-1.1190017852783214,90.96778798174402,24.282162311212574,1.0752717212260177,4,-0.7000007629394567,-2.320000648498535,-4.048751354217529,-3.3275012969970703,-0.2350006103515696,4,0.011056412176616126,1.0740730275167034,32.514999389648445,-3.6087107956145745,31.809999465942386,-1.0330585286653442,31.85000038146973,0.011056412176616126 6988,2013-04-29,32.860000610351555,32.985000610351555,32.59999847412109,32.625,3665800.0,0.009213735393347688,-1.701734661098484,2.7646187676701066,75.35269320724467,67.66617438500431,-1.0603281528688413,-1.9681090212780497,-3.347299106585748,-4.005400521109859,19.511822138037115,0.42499923706053977,1.2639486989852244,1.6817505836486752,-0.5488553799850138,3.9123565472823643,0.5664476018318325,2.7970535654655215,-1.2427408578491175,91.28920694247648,22.66301637084385,1.1153029818168447,4,-0.8575000762939382,-1.970000267028805,-4.151250839233391,-3.62750053405761,-0.8850002288818253,0,0.007760227126560659,-1.2807083294293515,32.560001373291016,1.0740730275167034,32.514999389648445,-3.6087107956145745,31.809999465942386,0.007760227126560659 6989,2013-04-30,33.03499984741211,33.060001373291016,32.69499969482422,32.955001831054695,4234800.0,0.0053256005419983765,4.615364300595675,0.34041620673980216,74.76634575027508,69.05687833808753,-1.1816605673275653,-1.982484661777189,-3.495627710717212,-4.137735100699448,21.201812429616922,0.3650016784667969,1.1350503676556052,1.6902498245239244,-0.5741995980380352,3.9546992470858804,0.5580251132429481,2.822474535804904,-1.1989015576538122,98.15487091275332,31.61710355433968,1.1322247112809785,4,-0.9949989318847656,-1.8549995422363281,-4.246250152587891,-3.802499771118164,-1.2049999237060582,1,-0.014227371662601795,-1.701734661098484,32.860000610351555,-1.2807083294293515,32.560001373291016,1.0740730275167034,32.514999389648445,-0.014227371662601795 6990,2013-05-01,32.49499893188477,33.05500030517578,32.415000915527344,32.97999954223633,2661000.0,-0.01634632716880846,1.0157393278946547,-6.0626579562257135,56.404725623214134,68.8869029835496,-0.5418766518594005,-1.2825995022387815,-2.9350035159930954,-3.557297441226819,23.131777344298772,0.6399993896484375,1.0955600421164178,1.0069989204406795,-1.161144305987051,3.1751421468684136,-0.07707269277318574,2.0910705336545448,-0.43859808709058967,51.91473267114628,-12.234850556009633,1.0840716132138668,5,-0.3899984359741282,-1.3149986267089915,-3.706249237060554,-3.2624988555908274,-0.059997558593757105,2,-0.004923829902179877,4.615364300595675,33.03499984741211,-1.701734661098484,32.860000610351555,-1.2807083294293515,32.560001373291016,-0.004923829902179877 6991,2013-05-02,32.330001831054695,32.634998321533196,32.11999893188477,32.49499893188477,4737600.0,-0.005077615210141717,1.3146254275501683,0.3401997797703369,49.942888532366155,67.4129623596672,-0.23283974485425318,-0.9878946761715817,-2.731048895254851,-3.3513746819930645,24.82706344907117,0.5149993896484233,1.0142877929477123,0.7275017738342342,-1.3589999300631703,2.814003477731635,-0.3157490781144645,1.770752625782933,0.729999542236321,22.340675930134577,-36.35960855265397,1.0432508519487005,5,-0.22500133514405007,-1.1500015258789134,-3.578752040863044,-3.0975017547607493,0.05999755859375,3,-0.0052583351071539,1.0157393278946547,32.49499893188477,4.615364300595675,33.03499984741211,-1.701734661098484,32.860000610351555,-0.0052583351071539 6992,2013-05-03,32.84999847412109,32.99499893188477,32.509998321533196,32.639999389648445,3578000.0,0.01608402764044725,-1.0638270242192047,-1.2727440871152584,66.05615945910446,67.41463565003326,-0.592538718004441,-1.3245620128573208,-3.189768204950802,-3.8291619949088584,27.04170440239019,0.6649971008300781,1.0219409112615985,1.0879984855651799,-0.8561270862339541,3.0321240573643173,0.1159356996656129,2.060061271464747,0.2050018310546946,77.65932406986467,19.527206930743688,0.9720627858995683,5,-0.5449981689453054,-1.6699981689453054,-4.041248321533196,-3.6174983978271413,-0.9299983978271413,4,-0.013546414474715385,1.3146254275501683,32.330001831054695,1.0157393278946547,32.49499893188477,4.615364300595675,33.03499984741211,-0.013546414474715385 6993,2013-05-06,32.59999847412109,32.970001220703125,32.389999389648445,32.875,2358600.0,-0.007610350429603452,1.4946102479121584,-1.309536784741267,58.79396069805163,66.29066328962216,-0.1900841797709205,-0.888568793763703,-2.8869024214679015,-3.5363013113443245,29.324049603505774,0.5800018310546804,1.0816676267429628,0.6909985542297292,-1.013785575155886,2.3957826836153444,-0.16139351046307837,1.5433906189225368,0.4363018035888757,51.0636484643843,-4.399089913539541,0.8523920646928071,5,-0.2174978256225515,-1.4199981689453054,-3.6887483596801687,-3.3674983978271413,-0.8349990844726456,0,-0.008435513007767237,-1.0638270242192047,32.84999847412109,1.3146254275501683,32.330001831054695,1.0157393278946547,32.49499893188477,-0.008435513007767237 6994,2013-05-07,33.25,33.25,32.55500030517578,32.720001220703125,3858000.0,0.01993869804610293,1.6226463983416826,-1.9272575946732753,70.76921896224901,66.810477581795,-0.6935450519242821,-1.33573003961137,-3.4496047991256162,-4.13459683907773,31.33997113095017,0.6949996948242188,1.1182136130488445,1.1687500953674288,-0.3238941918190861,2.66139438255394,0.4224279517741749,1.9150722389606862,-1.1300010681152273,100.0,37.813668743319624,0.7463221435932559,5,-0.682499885559082,-1.9750003814697266,-4.338749885559082,-4.017499923706055,-0.5800018310546946,1,-0.038345853188880286,1.4946102479121584,32.59999847412109,-1.0638270242192047,32.84999847412109,1.3146254275501683,32.330001831054695,-0.038345853188880286 6995,2013-05-08,33.064998626708984,33.24499893188477,32.81999969482422,33.169998168945305,3017400.0,-0.005563951076421492,2.333313387287258,-0.19811280013817972,71.70263108905039,66.49894429955988,-0.3484432287685806,-0.968436582663756,-3.172334803915632,-3.896125068222389,33.237869156216604,0.43000030517578125,1.1368524202860897,0.8364988327026381,-0.4006924814041355,2.073690146809408,0.21790317564925488,1.455094489756025,-0.9223996734619107,83.62821252907428,15.072535728982345,0.6185956570533852,5,-0.37999916076660156,-1.789999008178711,-4.10999870300293,-3.832498550415039,-0.6349983215332031,2,-0.037350635242589636,1.6226463983416826,33.25,1.4946102479121584,32.59999847412109,-1.0638270242192047,32.84999847412109,-0.037350635242589636 6996,2013-05-09,32.865001678466804,33.299999237060554,32.705001831054695,32.99499893188477,3853800.0,-0.006048599925863263,-1.644450849411685,1.238074477747586,67.10372804046237,65.65470570689088,-0.10457444560594809,-0.7298574540995659,-2.9019290837069676,-3.636332151709542,32.560899267575195,0.5949974060058594,1.1046563091679786,0.588251781463633,-0.670085633451329,1.846589196378595,-0.040916925993848,1.217420488921114,-0.7002547042846743,52.19806246882218,-19.92011244350322,0.6291687074574804,5,-0.15500259399414062,-1.56500244140625,-3.8925013542175364,-3.6325016021728587,-0.5950012207031321,3,-0.013083836397839721,2.333313387287258,33.064998626708984,1.6226463983416826,33.25,1.4946102479121584,32.59999847412109,-0.013083836397839721 6997,2013-05-10,32.924999237060554,33.060001373291016,32.60499954223633,32.96500015258789,2777000.0,0.0018255760088112805,2.956479915082761,0.3077058512822976,67.02510594118357,64.72941823288409,-0.11996816585269698,-0.7835609165450919,-2.896461337613669,-3.6328633821753513,31.768689336012645,0.4550018310546875,1.1103257433403293,0.6187493324279885,-0.6725691464896144,1.9100678113455913,-0.026909907030812974,1.26440857188679,-0.7148421723632907,58.7912018813587,-15.125526917214984,0.6456592394588022,5,-0.21500015258789062,-1.625,-3.698749065399177,-3.6924991607666087,-0.270000457763679,4,-0.016249046615312013,-1.644450849411685,32.865001678466804,2.333313387287258,33.064998626708984,1.6226463983416826,33.25,-0.016249046615312013 6998,2013-05-13,32.47499847412109,32.90999984741211,32.40999984741211,32.90999984741211,2803800.0,-0.013667449456853609,1.2988433172853473,10.874785428192077,57.2928698892667,62.78792091499427,0.3013689734580538,-0.27355220491743637,-2.3869700474899247,-3.1330247121515313,31.220247502461312,0.5149993896484446,0.9866441814886784,0.12174863815307191,-1.1188039360528919,1.3623012123590321,-0.49852764894991,0.7420249252560538,-0.22124772252929148,7.303221492618342,-64.03490406345784,0.6202762871029806,5,0.2350006103515767,-1.1749992370605327,-3.09374809265136,-3.2424983978271413,-0.3549995422363139,0,-0.017090020751484025,2.956479915082761,32.924999237060554,-1.644450849411685,32.865001678466804,2.333313387287258,33.064998626708984,-0.017090020751484025 6999,2013-05-14,32.865001678466804,33.09000015258789,32.47499847412109,32.5,3396200.0,0.01200933711071639,-1.963829728562038,-0.8390816693413337,61.38083094623087,63.34082150644057,-0.12883252077595841,-0.619305155085307,-2.724135894546439,-3.4684203019392683,30.72953249254019,0.615001678466804,0.8626001580963027,0.4635017395019574,-0.7778899680002382,1.7048934470041566,-0.15719411424914398,1.0841975932530552,-0.5694009874562553,51.12383630222749,-20.145385086601678,0.6206958537510988,5,-0.15500259399414062,-1.56500244140625,-3.4837512969970774,-3.6325016021728587,-1.1650009155273544,1,-0.03347032504608349,1.2988433172853473,32.47499847412109,2.956479915082761,32.924999237060554,-1.644450849411685,32.865001678466804,-0.03347032504608349 7000,2013-05-15,33.10499954223633,33.110000610351555,32.595001220703125,32.935001373291016,3039600.0,0.00730253617868426,4.722205738990751,0.46574626631689153,57.07435193511522,64.13320632896824,-0.3053086278534636,-0.7720868344547966,-2.91483292012947,-3.6469107804161567,30.644124812251338,0.5149993896484304,0.7076848651380558,0.6229996681213379,-0.5790660799025318,1.825065416145204,0.021966794109403054,1.2240325421332727,-0.7692229093837781,78.08990690417754,9.431504466792546,0.6010328740119337,5,-0.26000022888182883,-1.5524997711181605,-3.752499580383301,-3.872499465942383,-1.2049999237060547,2,-0.013140050726659469,-1.963829728562038,32.865001678466804,1.2988433172853473,32.47499847412109,2.956479915082761,32.924999237060554,-0.013140050726659469 7001,2013-05-16,32.439998626708984,33.05500030517578,32.334999084472656,32.904998779296875,4098400.0,-0.020087627993436996,-1.133339361503727,-2.7353244771564493,48.747359970947734,62.21000638583971,0.4212333926538676,-0.014500284887134285,-2.2127225077165384,-2.919413677234097,30.866463198220206,0.7700004577636719,0.5243733639366184,-0.10125122070312642,-1.156522895848525,0.9540204544422686,-0.6288870582758221,0.4263846168695693,0.8600006103515696,13.548301355568587,-50.12814580316329,0.5276358375726978,5,0.3775005340576172,-0.279998779296875,-3.087498664855957,-3.207498550415039,-0.7949981689453125,3,-0.000308209678066107,4.722205738990751,33.10499954223633,-1.963829728562038,32.865001678466804,1.2988433172853473,32.47499847412109,-0.000308209678066107 7002,2013-05-17,32.794998168945305,32.84000015258789,32.450000762939446,32.584999084472656,3570200.0,0.010943266253532924,1.59996948273236,-0.4516107861555095,49.32917928392251,61.158364006492036,0.06438205553883591,-0.27615280591192715,-2.4536705366010594,-3.2145672638140255,31.10081702684269,0.40000152587890625,0.5297145737615025,0.1854984283447223,-0.7351356405545246,1.1061324972439692,-0.27481860610490116,0.6458154627943458,0.48570106506348765,59.35460371526135,-0.7947692816224503,0.46031703444962424,5,0.022500991821296168,-0.634998321533196,-2.3624982833862234,-2.8299980163574148,-0.8799972534179616,4,-0.016008468988992663,-1.133339361503727,32.439998626708984,4.722205738990751,33.10499954223633,-1.963829728562038,32.865001678466804,-0.016008468988992663 7003,2013-05-20,32.560001373291016,32.75,32.314998626708984,32.52000045776367,2939800.0,-0.007165629174415322,1.0714441416893732,0.19048138056313088,45.158008856646425,58.312673994758406,0.3275544597408384,0.04461584558200826,-2.120636827162514,-2.9192060687645736,31.146860760033857,0.479999542236321,0.5824009538859443,-0.10249843597411967,-0.862169270548641,0.6571723986004017,-0.48233385326138034,0.277336981313141,0.7017838577270581,30.817878649744763,-23.510991070181063,0.37983541728726095,5,0.24749755859375,-0.40000152587890625,-2.1275014877319336,-2.595001220703125,-0.7000007629394567,0,0.0029176106265089707,1.59996948273236,32.794998168945305,-1.133339361503727,32.439998626708984,4.722205738990751,33.10499954223633,0.0029176106265089707 7004,2013-05-21,33.084999084472656,33.174999237060554,32.470001220703125,32.61999893188477,2912200.0,0.01612400764860822,1.1860388093421312,11.624737745565339,56.032736268031066,56.57157457020071,-0.24955320437641149,-0.40381892341629566,-2.5391534099099076,-3.3691563720212336,30.846691037870187,0.704998016357429,0.5287437443698622,0.36074934005737447,-0.3172218078851614,1.0387204879999103,0.02176376608611008,0.6997349140286389,0.1389146823730556,89.53487340536822,33.458922494789746,0.3389855739712662,5,-0.2775001525878906,-0.9249992370605469,-2.626249313354492,-3.1199989318847656,-0.68499755859375,1,-0.029167301776978904,1.0714441416893732,32.560001373291016,1.59996948273236,32.794998168945305,-1.133339361503727,32.439998626708984,-0.029167301776978904 7005,2013-05-22,32.59999847412109,33.240001678466804,32.400001525878906,33.150001525878906,2255600.0,-0.014659229976499821,1.3013596981699735,-1.182801873713086,52.5911428588163,54.95906510557337,0.1816533199801924,0.15115058683563376,-1.9465987211116342,-2.817154393296832,30.401488837487612,0.8400001525878977,0.519804561769476,-0.16375122070313353,-0.6932381725204309,0.3657357311141638,-0.42849469661178574,0.10099225520551869,-0.28499984741210227,30.810692664257257,-28.312584733475166,0.26474347590864966,5,0.17750167846680398,-0.43999862670897727,-2.1412487030029226,-2.634998321533196,-0.19499969482421164,2,-0.027607293046227666,1.1860388093421312,33.084999084472656,1.0714441416893732,32.560001373291016,1.59996948273236,32.794998168945305,-0.027607293046227666 7006,2013-05-23,32.540000915527344,32.709999084472656,32.150001525878906,32.61999893188477,2792800.0,-0.0018404159939262588,3.307701336619863,0.14545013177973085,46.73686256306315,52.70481584133777,0.2131123930085721,0.22463435439564705,-1.7676941530641486,-2.690382985850512,29.38514636556089,0.55999755859375,0.3915369984934358,-0.2249988555908189,-0.7521258453409985,0.3021281341593607,-0.48856235046591223,0.03856463928427445,0.7000007629394602,35.77975550943677,-20.13139636547855,0.2635634948750907,5,0.1550006866455078,-0.3800010681152344,-2.0812511444091797,-2.575000762939453,0.15999984741210227,3,-0.019668140104190268,1.3013596981699735,32.59999847412109,1.1860388093421312,33.084999084472656,1.0714441416893732,32.560001373291016,-0.019668140104190268 7007,2013-05-24,32.919998168945305,33.084999084472656,32.15999984741211,32.65999984741211,3653200.0,0.011677850114522714,2.135589823166198,-3.250059606122363,53.27869236902585,52.25879611686656,-0.18737315380964503,-0.133873781451193,-2.0312661559378498,-3.007744377588523,28.415836385032268,0.9249992370605469,0.2754163758318242,0.13699855804442507,-0.3852171417655015,0.6592142578543516,-0.12410929186053465,0.3981064079493848,0.3200035095214986,70.64188397022325,13.534373859500235,0.2611078499049629,5,-0.22499656677245383,-0.6949987411498952,-2.4612483978271413,-2.9549980163574148,-0.19499969482421875,4,-0.03873018779157733,3.307701336619863,32.540000915527344,1.3013596981699735,32.59999847412109,1.1860388093421312,33.084999084472656,-0.03873018779157733 7008,2013-05-28,33.115001678466804,33.220001220703125,32.924999237060554,33.115001678466804,2541200.0,0.005923557726848605,1.8095549500455357,0.0,48.4745923438666,50.824769605492754,-0.3151906808990148,-0.32548132348314596,-2.1117867920052156,-3.1411364367409647,27.200120476710165,0.3000030517578196,0.19757911176275655,0.31925201416016336,-0.22294892316502768,0.8614529514853544,0.04815154549756784,0.5903524828227589,-0.9650001525878977,88.53211169712016,35.32796879734688,0.27110046866259485,5,-0.4200000762939524,-0.8900022506713938,-2.65625190734864,-3.1500015258789134,-0.42000198364258523,1,-0.036237375875471156,2.135589823166198,32.919998168945305,3.307701336619863,32.540000915527344,1.3013596981699735,32.59999847412109,-0.036237375875471156 7009,2013-05-29,32.564998626708984,33.0,32.400001525878906,32.860000610351555,2861600.0,-0.01660887887302942,1.0869484452641425,-100.0,44.78078600394373,49.458817835362595,0.209849593726247,0.1976380261869366,-1.4474630453601165,-2.5667433978616216,25.4496930894595,0.7150001525878977,0.09836254008256162,-0.20725097656249858,-0.7465242013139743,0.3320222481889772,-0.4768875889382329,0.06238563581323575,-0.404998779296875,38.07312318670641,-10.816507797291713,0.2696366123757363,5,0.1300029754638672,-0.1399993896484304,-1.9799985885620117,-2.5999984741210938,0.49500274658203125,2,-0.021648949672585127,1.8095549500455357,33.115001678466804,2.135589823166198,32.919998168945305,3.307701336619863,32.540000915527344,-0.021648949672585127 7010,2013-05-30,32.334999084472656,32.85499954223633,32.314998626708984,32.68000030517578,2269800.0,-0.0070627837228799395,-1.805183996195232,1.1694877995164055,44.50204308079009,48.98711595867841,0.3566429709211931,0.43746525213550314,-1.0941093512996716,-2.3068173417718754,24.162793366111206,0.5400009155273438,0.07403104522211379,-0.4292505264282198,-0.9901547279837715,0.13165367512733184,-0.7097026272059921,-0.14879842565044754,-0.15379920959472315,17.28949638851455,-29.893558868436486,0.2804521007777749,5,0.3600025177001953,0.16750049591064453,-1.446249008178711,-2.3699989318847656,0.9150009155273438,3,0.0020102812199387365,1.0869484452641425,32.564998626708984,1.8095549500455357,33.115001678466804,2.135589823166198,32.919998168945305,0.0020102812199387365 7011,2013-05-31,32.15999984741211,32.90999984741211,31.854999542236328,32.18000030517578,5081200.0,-0.005412068718584906,-2.3492016397115365,0.05797213622291022,42.24924247109019,48.20045631280816,0.5450671569539551,0.6314501223739484,-0.8066906206797846,-2.0995716162202704,23.303868237883414,1.0550003051757812,-0.013194325401485685,-0.5957496643066378,-1.188604638040644,-0.0028946905726314753,-0.8921771511736409,-0.29932217743963463,1.0600013732910156,22.344317225922023,-22.40497903235182,0.2964274868670035,5,0.3875007629394531,0.4174995422363281,-1.2950000762939453,-2.1949996948242188,1.0649986267089773,4,0.007618126027586936,-1.805183996195232,32.334999084472656,1.0869484452641425,32.564998626708984,1.8095549500455357,33.115001678466804,0.007618126027586936 7012,2013-06-03,32.404998779296875,32.40999984741211,31.78499984741211,32.21500015258789,2640000.0,0.007618126027586936,5.249976158233039,-9.49971390425329,49.260044840879466,48.656238088834044,0.2670077446267243,0.3703938585680575,-0.964570190674479,-2.304584349286177,22.04305279696037,0.625,-0.08990767105599673,-0.32850074768066406,-0.9395839649262641,0.28258246956493593,-0.6340423563034676,-0.02295913905786051,0.7877024078369175,43.20545913227018,-6.021072199745404,0.30554160862280133,6,0.10750198364257812,0.13750076293945312,-1.4299993515014648,-2.3974990844726562,1.095001220703125,0,0.009103594962362571,-2.3492016397115365,32.15999984741211,-1.805183996195232,32.334999084472656,1.0869484452641425,32.564998626708984,0.009103594962362571 7013,2013-06-04,32.325000762939446,32.564998626708984,32.125,32.34999847412109,1922400.0,-0.0024686937006934695,-1.0705854897631986,-0.13156785190836628,43.89137928356018,47.307198423892835,0.3466156619127361,0.45190268590508254,-0.8151229515868863,-2.1852980714516868,20.85761582554899,0.4399986267089844,-0.07749360391418492,-0.39474887847901385,-1.0303630182053922,0.24086526124736451,-0.7125559483422066,-0.07694180861582112,0.811392370605482,44.44451421484691,-4.354394604574516,0.31780706986318985,6,0.1875000000000071,0.2174987792968821,-1.2750000953674245,-2.2600002288818324,1.2949981689453267,1,0.012374252180690881,5.249976158233039,32.404998779296875,-2.3492016397115365,32.15999984741211,-1.805183996195232,32.334999084472656,0.012374252180690881 7014,2013-06-05,31.97500038146973,32.485000610351555,31.78000068664551,32.31999969482422,1670000.0,-0.010827544414816814,1.0888851212930513,13.801236075079974,37.527583966626004,45.633469658093915,0.5840203968038331,0.739394855819679,-0.3955682960932698,-1.8008392129300113,19.51152006190215,0.704999923706044,-0.10475934836961187,-0.6809992790222132,-1.3476847419065727,-0.014313816137857316,-1.014342010464393,-0.3476565475800335,1.1073370206298883,17.256622977660427,-26.687246734481967,0.33334273144217835,6,0.5250005722045863,0.5649995803833043,-0.5287499427795446,-1.7674999237060618,1.5500011444091761,2,0.022517570125557995,-1.0705854897631986,32.325000762939446,5.249976158233039,32.404998779296875,-2.3492016397115365,32.15999984741211,0.022517570125557995 7015,2013-06-06,31.82999992370605,32.080001831054695,31.364999771118164,32.049999237060554,3393200.0,-0.004534807069078606,4.107075468484768,0.637680438304097,42.3940170976759,45.15093127305089,0.6797982147525836,0.829665760152853,-0.18755080861252793,-1.6160456138086623,18.3211301929199,0.7150020599365305,-0.09497428596377944,-0.7642498016357457,-1.4969397951720644,-0.031559808099427045,-1.1305947984039086,-0.39790480486758284,1.174197275466323,30.097095768648884,-16.96078680310464,0.3663449967681601,6,0.4625005722045934,0.5024995803833043,-0.21999931335448863,-1.5849990844726527,1.5100002288818395,3,0.038642835455016566,1.0888851212930513,31.97500038146973,-1.0705854897631986,32.325000762939446,5.249976158233039,32.404998779296875,0.038642835455016566 7016,2013-06-07,32.435001373291016,32.47499847412109,31.84000015258789,32.064998626708984,2376000.0,0.019007271474555498,1.8222339018684242,-1.6818359154867708,45.77468004857039,44.31715212633361,0.06519188077489702,0.20110898843977054,-0.7311995224607308,-2.1747771389314323,17.056269253157097,0.6449985504150355,-0.18011693898713332,-0.1377483367919936,-0.862175207297085,0.5866785337130977,-0.49996177204454284,0.22446509846055562,0.438060031637022,89.16688521723927,41.8607215675283,0.3622134352525458,6,-0.1425008773803711,-0.10250186920166016,-0.7925009727478027,-2.190000534057617,0.6749992370605398,4,0.02512713402812139,4.107075468484768,31.82999992370605,1.0888851212930513,31.97500038146973,-1.0705854897631986,32.325000762939446,0.02512713402812139 7017,2013-06-10,32.389999389648445,32.59999847412109,32.189998626708984,32.47499847412109,1930800.0,-0.0013874512636719016,1.447766972602489,-0.22972555003398432,47.911523385876905,44.254588908779205,0.030292951826424996,0.21499812078192804,-0.633290572152923,-2.097268428886508,15.868462604523167,0.40999984741210227,-0.21509988949523517,-0.15600032806396058,-0.8650069852070956,0.5530063290791709,-0.5105036566355281,0.19850300050760694,0.36241708457480115,82.99600769118014,32.216032582741164,0.35450332857156597,6,-0.20749950408936257,-0.05749988555908914,-0.7474989891052317,-2.144998550415046,0.6399993896484304,0,0.02577953381312814,1.8222339018684242,32.435001373291016,4.107075468484768,31.82999992370605,1.0888851212930513,31.97500038146973,0.02577953381312814 7018,2013-06-11,31.920000076293945,32.24499893188477,31.7450008392334,32.005001068115234,1596000.0,-0.01451063050975876,-1.2988446276281211,1.0000224396375426,35.49192239302589,43.222492952010555,0.3497331239092958,0.6759423736229593,-0.10202096607343236,-1.593732458089864,15.29485749355019,0.6449985504150462,-0.22326994354013152,-0.5982497215270968,-1.360409091901218,0.16390964884702441,-0.9793294067141574,-0.21717003634003618,0.7214230616808948,44.9393431609513,-0.8996337035719009,0.38107968518705976,6,0.2174997329711914,0.41249942779541016,-0.17749977111816406,-1.6749992370605469,1.364999771118164,1,0.04949874435869672,1.447766972602489,32.389999389648445,1.8222339018684242,32.435001373291016,4.107075468484768,31.82999992370605,0.04949874435869672 7019,2013-06-12,31.76499938964844,32.185001373291016,31.68000030517578,32.115001678466804,1365000.0,-0.004855911224154963,1.0612217888533968,4.1176259396387715,38.67030158353891,42.5745216745382,0.4238973285382279,0.784531603358996,0.12048214788901035,-1.4113444728072473,14.473715403263137,0.5050010681152344,-0.30791661457989505,-0.6982502937316859,-1.512060288586131,0.1155597011227627,-1.105155291158912,-0.2913452963044598,0.8349990844726456,32.388667093954865,-14.717140834320418,0.4069049974272238,6,0.37250041961669567,0.5675001144409144,0.01625108718871715,-1.5199985504150426,1.6300010681152308,2,0.05839759414070178,-1.2988446276281211,31.920000076293945,1.447766972602489,32.389999389648445,1.8222339018684242,32.435001373291016,0.05839759414070178 7020,2013-06-13,32.669998168945305,32.830001831054695,31.959999084472656,32.09999847412109,3429800.0,0.028490439058273198,-1.0470689608746504,-1.6285599067039975,51.43484745009099,43.59514444998273,-0.47895136170950536,-0.16308899595296822,-0.7026884167057226,-2.283016215822961,13.178457495451102,1.0650024414062536,-0.3650094749817612,0.22849855422973064,-0.534777295319202,0.9917744037786633,-0.1531393705447357,0.610136479004197,-1.3049983978271413,86.08665653838129,35.997102602364784,0.38163792477446573,6,-0.5724973678588796,-0.3374986648559499,-0.7487483024597097,-2.3299980163574148,1.0750007629394673,3,0.026170903117660016,1.0612217888533968,31.76499938964844,-1.2988446276281211,31.920000076293945,1.447766972602489,32.389999389648445,0.026170903117660016 7021,2013-06-14,32.43000030517578,32.97499847412109,32.110000610351555,32.669998168945305,2738800.0,-0.0073461241879607675,1.0352927448815987,-0.42104910923423683,44.41916280055935,43.05726866772494,-0.21973355401345174,0.08023510827935354,-0.3951816180747798,-2.0159378540492128,12.49476600807105,0.8649978637695312,-0.3686077742920659,-0.010999393463137608,-0.7742924791648633,0.7522936922385846,-0.3926459363139969,0.3706471493877217,-1.0357004928588864,57.91513980369778,9.994658286744261,0.3816465428508617,6,-0.26000118255615234,-0.09750080108642578,-0.4500007629394531,-2.0900001525878906,1.095001220703125,4,0.028060432896970244,-1.0470689608746504,32.669998168945305,1.0612217888533968,31.76499938964844,-1.2988446276281211,31.920000076293945,0.028060432896970244 7022,2013-06-17,32.27000045776367,32.705001831054695,31.989999771118164,32.705001831054695,1943400.0,-0.00493369860951165,2.2873554146605937,1.8125218552310334,40.298492427978324,42.65805901710473,-0.09040399026264367,0.20963488416110465,-0.15588971556152842,-1.8312693694808502,11.702759676863135,0.7150020599365305,-0.3580984855418521,-0.14474935531616495,-0.892739262832329,0.6032405521999955,-0.5187443090742434,0.2292455984419135,-0.8124726989746094,45.55992176177428,2.6618423986691795,0.3739949537580803,6,-0.10000133514404297,0.032500267028808594,-0.2650012969970632,-1.9050006866455043,1.0449981689453125,0,0.026030373122780448,1.0352927448815987,32.43000030517578,-1.0470689608746504,32.669998168945305,1.0612217888533968,31.76499938964844,0.026030373122780448 7023,2013-06-18,32.654998779296875,32.72499847412109,32.169998168945305,32.18000030517578,1625800.0,0.01193053350083173,-1.2424130330912875,-1.0919470679539955,51.073988830843916,44.16321511312894,-0.47345860526100125,-0.17695408902019238,-0.45548743745220577,-2.2055560406711123,11.194800002487664,0.5550003051757812,-0.3091128357583557,0.2354990959167509,-0.5175637878712678,0.988561979704766,-0.14103234597725844,0.6120305378107602,-1.1367721918945328,75.28956391615354,30.46831310792109,0.37653144189400833,6,-0.4849996566772461,-0.35249805450439453,-0.6499996185302663,-2.2899990081787074,0.9300003051757812,1,0.011483693585000232,2.2873554146605937,32.27000045776367,1.0352927448815987,32.43000030517578,-1.0470689608746504,32.669998168945305,0.011483693585000232 7024,2013-06-19,32.11999893188477,32.860000610351555,32.06999969482422,32.575000762939446,1645600.0,-0.01638339817520651,-1.846848580658439,-0.9579016688349979,47.60844954240563,44.7425964958767,0.09417589159306061,0.29728554139568075,0.1557825266801487,-1.6623677687139171,10.054463202309803,0.7900009155273366,-0.3339253734662364,-0.2512507438659597,-0.9461937692516429,0.44369228151971996,-0.5987222565588013,0.09622076882688191,-0.5435014690136803,15.76354124385595,-31.19608546730927,0.3474715126928398,6,0.20750045776366477,0.18250179290770774,-0.11499977111816406,-1.7549991607666051,1.450000762939446,2,0.036270266322171896,-1.2424130330912875,32.654998779296875,2.2873554146605937,32.27000045776367,1.0352927448815987,32.43000030517578,0.036270266322171896 7025,2013-06-20,31.70000076293945,31.934999465942386,31.51499938964844,31.875,2320800.0,-0.01307590855890095,1.8474758185485272,0.38461216003221405,45.14768289041741,44.672930144970806,0.5518246890833787,0.6813333341058616,0.6385879591496995,-1.2303131353272576,9.140021438744018,0.6049995422363317,-0.33614304017081054,-0.6262490272522037,-1.373417983937987,0.12091992943357965,-0.9998335055950953,-0.252664548909312,1.274997711181637,12.67133488359901,-35.85692642194853,0.37358447834289155,6,0.544998168945316,0.6024999618530309,0.3049983978271591,-1.335000991821282,1.8449974060058558,3,0.05347002063185591,-1.846848580658439,32.11999893188477,-1.2424130330912875,32.654998779296875,2.2873554146605937,32.27000045776367,0.05347002063185591 7026,2013-06-21,31.899999618530273,32.095001220703125,31.46999931335449,31.93000030517578,4468200.0,0.006309112011903872,2.472208535325459,0.1714332425068085,44.621940265582886,44.307420909382586,0.29944481071814266,0.45421670604058306,0.44763186077179284,-1.4097849141729668,8.655394413736788,0.6250019073486364,-0.27023585852060705,-0.3942501068115263,-1.1575202830190179,0.3690200693959653,-0.7758851949152685,-0.012615018707780479,1.0457988739013615,30.93524488824216,-17.511752459802835,0.3816350881037454,6,0.3224992752075124,0.40250110626220703,0.2987499237060618,-1.5349998474121058,1.6900005340576172,4,0.05783696976230579,1.8474758185485272,31.70000076293945,-1.846848580658439,32.11999893188477,-1.2424130330912875,32.654998779296875,0.05783696976230579 7027,2013-06-24,31.645000457763672,31.92499923706055,31.32500076293945,31.76499938964844,2410200.0,-0.007993704194857565,1.7272743035988196,3.999872846334914,43.01847035969425,45.14370401679018,0.4890849165866413,0.6416988820995186,0.6948736298276543,-1.139285379099185,7.622534980910952,0.5999984741211009,-0.2286432464601802,-0.5854993820190444,-1.3416592102327485,0.17066044619465615,-0.9635792961258929,-0.2074194679121959,1.2417660675048765,20.84688772860256,-26.945350557311578,0.37807991410685027,6,0.5049991607665945,0.6375007629394531,0.8437490463256836,-1.2800006866455043,2.099998474121101,0,0.05940910225690965,2.472208535325459,31.899999618530273,1.8474758185485272,31.70000076293945,-1.846848580658439,32.11999893188477,0.05940910225690965 7028,2013-06-25,31.915000915527344,32.185001373291016,31.5,31.94499969482422,2501600.0,0.00853216792093403,1.68626864331982,0.24999205264328345,49.3737001445843,46.332970523573,0.24395525453135036,0.29216744673563255,0.445883580933355,-1.3906210143827238,6.162836563695275,0.6850013732910156,-0.24135905760732612,-0.25549888610839844,-0.8980497212200831,0.3870519490032862,-0.5767743036642443,0.06577653144744389,0.8780596640014622,38.436495846080376,-12.67225838750764,0.3212754175558425,6,0.23499870300292258,0.36750030517578125,0.5737485885620117,-1.5500011444091761,2.684997558593743,1,0.04386644747049062,1.7272743035988196,31.645000457763672,2.472208535325459,31.899999618530273,1.8474758185485272,31.70000076293945,0.04386644747049062 7029,2013-06-26,31.86000061035156,32.360000610351555,31.854999542236328,32.09000015258789,2247000.0,-0.0017233371016143195,-3.2083128029880994,7.666963377416192,50.31915657766103,46.209004871080786,0.3507318575226286,0.3074037423806466,0.5099215419212193,-1.3149306531219018,5.796210640131272,0.5050010681152273,-0.2669657421568772,-0.2752492904663093,-0.9038767509309515,0.35337816999833294,-0.5895630206986304,0.039064439766011816,0.8449763801818868,51.69081413391634,-1.9900255181411595,0.3143137302323209,6,0.2899990081787074,0.42250061035156605,0.6237487792968786,-1.4950008392333913,2.6049995422363317,2,0.05414307724654077,1.68626864331982,31.915000915527344,1.7272743035988196,31.645000457763672,2.472208535325459,31.899999618530273,0.05414307724654077 7030,2013-06-27,32.400001525878906,32.615001678466804,32.05500030517578,32.05500030517578,2249000.0,0.016949180953621745,-2.2463732861566093,-1.5000082928366245,49.62243917052663,46.78714668996604,-0.25881264962110606,-0.23977083795525544,-0.0015242043991818832,-1.8241851803664986,5.731148650326398,0.755001068115245,-0.18178173179364876,0.2615015029907255,-0.37212659978363405,0.8951296057650886,-0.05531254839645783,0.5783155543779053,0.22217689099890237,83.33333333333292,32.730900389220835,0.31681405138718116,6,-0.30750083923340554,-0.11750030517578125,0.08374786376953125,-1.9825019836425746,2.0049972534179688,3,0.036111052896426576,-3.2083128029880994,31.86000061035156,1.68626864331982,31.915000915527344,1.7272743035988196,31.645000457763672,0.036111052896426576 7031,2013-06-28,32.404998779296875,32.865001678466804,32.21500015258789,32.21500015258789,4223600.0,0.00015423620934029714,-5.842170779207817,0.550718708536046,50.163214613934265,47.88322693285003,-0.2991926289591973,-0.23765708522122964,0.03041768081600793,-1.8061582400150655,6.134426754238821,0.6500015258789134,-0.0991716460609453,0.25424880981445597,-0.39050489115692244,0.8990025107858379,-0.06812804067123324,0.5766256603001452,-1.0799980163574254,70.12969962992479,22.64891842462854,0.32237685048569087,6,-0.30999755859375,-0.13249778747558594,0.063751220703125,-1.9874992370605433,1.470001220703125,4,0.03517973870058477,-2.2463732861566093,32.400001525878906,-3.2083128029880994,31.86000061035156,1.68626864331982,31.915000915527344,0.03517973870058477 7032,2013-07-01,32.700000762939446,32.96500015258789,32.575000762939446,32.650001525878906,2756000.0,0.009103594962362571,-2.8999790192448685,0.2631557813158419,58.82355225734228,48.744289535794294,-0.5886918077700187,-0.5369550472337394,-0.22909728343664426,-2.0722749271999596,6.491608836990942,0.5600013732910156,-0.13539817030410717,0.5345006942748967,-0.14718336731249337,1.2161847558622867,0.19365866348120164,0.8753427250685917,-1.3441999816894494,81.91130634489498,32.700040634707435,0.3408420307936945,7,-0.5550003051757741,-0.42749977111815696,-0.27250003814696555,-2.2825012207031143,0.7399978637695384,0,0.027217106082062514,-5.842170779207817,32.404998779296875,-2.2463732861566093,32.400001525878906,-3.2083128029880994,31.86000061035156,0.027217106082062514 7033,2013-07-02,32.72499847412109,32.970001220703125,32.56999969482422,32.75,1699200.0,0.0007644559816026852,-1.3880753376300987,-0.5000381475549549,61.18882797807201,50.25322047309056,-0.6735464526620873,-0.5591155874357767,-0.21984247881375296,-2.0773693524008365,7.168988904815368,0.40000152587890625,-0.11635468471364874,0.5394985198974567,-0.18407311769258428,1.2630701574875012,0.1777127011024362,0.9012843386924771,-1.3048297180175759,78.02669257691757,25.585048957493726,0.3617858187950217,7,-0.5774974822997976,-0.4524974822997976,-0.2649979591369558,-2.307498931884755,0.8400001525878977,1,0.031168846610345913,-2.8999790192448685,32.700000762939446,-5.842170779207817,32.404998779296875,-2.2463732861566093,32.400001525878906,0.031168846610345913 7034,2013-07-03,32.69499969482422,32.794998168945305,32.31999969482422,32.39500045776367,960800.0,-0.0009166930693852438,-1.111100750222492,-11.999237107106751,50.3660556802303,50.83303967195865,-0.6184420801492863,-0.4979402195375897,-0.16651684415553092,-2.033587022383756,7.085812604006679,0.47499847412108664,-0.06262913757659305,0.47349977493286133,-0.27711408752252,1.2241136373882426,0.09819284370517067,0.848806706160552,-1.18184099084473,69.94521850063786,20.860582605062376,0.37530693122769054,7,-0.5474987030029297,-0.5324993133544922,-0.2349991798400879,-2.277500152587887,0.8100013732910156,2,0.058265753083901695,-1.3880753376300987,32.72499847412109,-2.8999790192448685,32.700000762939446,-5.842170779207817,32.404998779296875,0.058265753083901695 7035,2013-07-05,33.060001373291016,33.279998779296875,32.53499984741211,32.990001678466804,1498800.0,0.011163837953012123,1.9215959070101427,0.23333290947698,58.898337047461816,52.41930598105631,-0.8607578591667817,-0.8074678221598504,-0.5021798202833594,-2.3809460288838693,6.618185645699831,0.7449989318847656,-0.08661769165149025,0.7770013809204102,-0.037397696470812036,1.5914004583116323,0.3698018422247955,1.1842009196160213,-1.4594321183081078,79.34293993545452,30.079221976611123,0.40719953869561193,7,-0.7575016021728516,-0.7575016021728516,-0.5000009536743164,-2.642501831054684,0.7999992370605398,4,0.0424984489090785,-1.111100750222492,32.69499969482422,-1.3880753376300987,32.72499847412109,-2.8999790192448685,32.700000762939446,0.0424984489090785 7036,2013-07-08,33.25,33.584999084472656,33.05500030517578,33.255001068115234,2562800.0,0.0057470846586982205,-1.683535013085845,-0.07144414168938056,63.72551429072118,54.72008864005931,-0.9377330613346473,-0.9837136920688323,-0.6827547754395908,-2.550421318027201,7.044743231973335,0.529998779296875,-0.04596067364871459,0.9262500762939467,0.005244758423586404,1.847255394164307,0.465747417358763,1.386752735229127,-1.5150763830719747,73.51784615755763,22.80306334311873,0.4605026589351804,7,-0.7075004577636719,-0.7950000762939453,-0.6512494087219238,-2.8325004577636683,0.674999237060554,0,0.03473680539238733,1.9215959070101427,33.060001373291016,-1.111100750222492,32.69499969482422,-1.3880753376300987,32.72499847412109,0.03473680539238733 7037,2013-07-09,33.22499847412109,33.68000030517578,33.21500015258789,33.46500015258789,2697000.0,-0.0007519255903432054,-2.5769473421658815,47.99008390541714,58.87851300267016,55.77617895762441,-0.7431941284950838,-0.9412047424805365,-0.6498765726277682,-2.503077084154448,7.7693390812665575,0.4650001525878906,0.04794636815591957,0.8594985961914006,-0.14598008668609452,1.864977279068892,0.356759254752653,1.362237937630148,-1.3050673104385986,66.54399802533354,18.155460424665677,0.5027393414387462,7,-0.45749855041503196,-0.7224979400634695,-0.6624984741210866,-2.807498931884755,0.0950012207031321,1,0.019563628464428717,-1.683535013085845,33.25,1.9215959070101427,33.060001373291016,-1.111100750222492,32.69499969482422,0.019563628464428717 7038,2013-07-10,33.5,33.59999847412109,33.06999969482422,33.06999969482422,2508600.0,0.008276946230505011,-1.4651088518656188,-1.7916554080902274,73.38987280880947,58.33959187219646,-0.8601761524364875,-1.1507679266857025,-0.923314831535194,-2.753430959027341,7.7188371755619825,0.5299987792968679,0.14618609922058567,1.0555001258850112,-0.046267881881014716,2.157268133651037,0.5046161220019982,1.6063841297680241,-1.3688605393383142,86.76468938280469,32.834505526683095,0.5508840038830128,7,-0.6324996948242188,-0.9974994659423828,-0.9724998474121094,-2.995000839233395,-1.0550003051757812,2,-0.0017910857698810734,-2.5769473421658815,33.22499847412109,-1.683535013085845,33.25,1.9215959070101427,33.060001373291016,-0.0017910857698810734 7039,2013-07-11,33.61999893188477,33.77000045776367,33.439998626708984,33.735000610351555,2498600.0,0.0035820576682021876,2.5675608800544363,-0.26744557406714103,86.22641183507245,62.406699946034884,-0.7870292227645663,-1.1854479550551673,-1.045965478794038,-2.8440819344548025,7.656209846705147,0.3300018310546875,0.28941182028366086,1.082749080657969,-0.08830680728803486,2.2538049686039727,0.4972211366849635,1.6682770246309708,-1.3029961698813963,87.85413346182891,27.51920946770622,0.5855279439730026,7,-0.6274986267089915,-1.0724983215332102,-1.092498779296882,-3.0799989700317383,-1.2399978637695384,3,-0.0016359401226401227,-1.4651088518656188,33.5,-2.5769473421658815,33.22499847412109,-1.683535013085845,33.25,-0.0016359401226401227 7040,2013-07-12,33.525001525878906,33.884998321533196,33.34999847412109,33.625,3087000.0,-0.0028256219221878265,-1.3777529118558833,0.8695392576376834,81.9254281797869,65.93583478668518,-0.5762693502324012,-1.0784017772520542,-0.937369832038371,-2.7201507061646346,8.799487139295131,0.5349998474121094,0.3845347517183555,0.9450015068054185,-0.30614501649939996,2.1961480301102405,0.3194282451530057,1.5705747684578277,-1.0045790864690858,56.62678843086927,-7.12019565043785,0.6255732616524105,7,-0.4225025177001953,-0.9200019836425852,-1.0050010681152344,-2.4775018692016566,-0.9350013732910156,4,-0.0005965833513306151,2.5675608800544363,33.61999893188477,-1.4651088518656188,33.5,-2.5769473421658815,33.22499847412109,-0.0005965833513306151 7041,2013-07-15,33.34000015258789,33.665000915527344,33.314998626708984,33.59999847412109,2241000.0,-0.005518310659828218,-1.2580692795176276,2.600022888532774,84.24243918829328,68.76015555679085,-0.27344599343651765,-0.86613726569297,-0.7353204203336787,-2.4971777498617342,9.740597383283447,0.3500022888183594,0.4853146448418215,0.7145001411438017,-0.5791435510236695,2.0081438333112693,0.06767829506006962,1.3613219872275373,-0.6012455720383301,33.12894634607583,-34.55564568724761,0.6468218460837339,7,-0.2375011444091797,-0.7350006103515696,-1.0275001525878906,-2.0400009155273366,0.34999847412109375,0,0.015596894282656537,-1.3777529118558833,33.525001525878906,2.5675608800544363,33.61999893188477,-1.4651088518656188,33.5,0.015596894282656537 7042,2013-07-16,33.110000610351555,33.61999893188477,33.110000610351555,33.400001525878906,2181200.0,-0.006898606514207928,-2.5172186998499693,1.1153953372361451,74.53800601579101,70.24339756098183,0.02327587289851607,-0.6007828125349377,-0.5073575715888197,-2.2224943416433476,10.761116617255418,0.5099983215332173,0.5535815759303944,0.44250059127806907,-0.8570760519901555,1.7420772345462971,-0.2072877303560432,1.0922889129121813,-0.18784703124461544,4.908096065003594,-63.73012086493743,0.6497883216341137,7,-0.007501602172844457,-0.5050010681152344,-0.7975006103515554,-1.8100013732910014,0.6699981689453196,1,0.024614878033381693,-1.2580692795176276,33.34000015258789,-1.3777529118558833,33.525001525878906,2.5675608800544363,33.61999893188477,0.024614878033381693 7043,2013-07-17,33.029998779296875,33.439998626708984,32.860000610351555,33.24499893188477,2429600.0,-0.002416243720323785,-1.090096158472434,0.7413774959880098,73.7804594385879,72.84499797857713,0.16884798354733022,-0.5177940206547049,-0.42230457422517276,-2.1011732985319114,11.60007074379019,0.579998016357429,0.6235259072197792,0.3437487602233915,-0.9658506333942043,1.6533481538409873,-0.31105093658540994,0.998548457032193,0.854999542236321,16.58522424887582,-51.95791434555869,0.6547996968087987,7,0.18000030517578125,-0.424999237060554,-0.7724990844726562,-1.729999542236321,1.229999542236321,2,0.008779925105813602,-2.5172186998499693,33.110000610351555,-1.2580692795176276,33.34000015258789,-1.3777529118558833,33.525001525878906,0.008779925105813602 7044,2013-07-18,33.28499984741211,33.439998626708984,33.029998779296875,33.185001373291016,3895600.0,0.00772028693731186,1.0000186084594056,-0.4651088518656364,70.34479613724483,74.11682676633079,0.007084753399681176,-0.7178453844518344,-0.6901418951391562,-2.300179148221744,12.246654330044576,0.4099998474121094,0.6356635587076411,0.5404997825622573,-0.7666860192683771,1.847685584392888,-0.11309311835305635,1.194092683477571,0.5794985198974558,41.46343278860645,-24.167494231354333,0.6535929009153155,7,0.08749961853026633,-0.6800003051757884,-1.0500001907348633,-1.9850006103515554,1.6450004577636719,3,-0.025236597759912605,-1.090096158472434,33.029998779296875,-2.5172186998499693,33.110000610351555,-1.2580692795176276,33.34000015258789,-0.025236597759912605 7045,2013-07-19,33.39500045776367,33.540000915527344,33.209999084472656,33.5,3281800.0,0.0033048103006110274,2.5675608800544363,-1.0500114442664226,71.71053842382898,75.00405167000943,-0.056321749106999164,-0.731873479304582,-0.8060011376370682,-2.350341823290563,12.648067350299483,0.3300018310546875,0.6412833331887242,0.5657504081726046,-0.6743693393244641,1.8058701556696732,-0.0543094655759333,1.1858102819211425,0.4494079544067304,66.45958317932417,1.3399822406816213,0.6200598737485346,7,-0.022500991821296168,-0.7900009155273509,-1.1600008010864258,-2.095001220703118,1.1349983215332031,4,-0.030393752829324217,1.0000186084594056,33.28499984741211,-1.090096158472434,33.029998779296875,-2.5172186998499693,33.110000610351555,-0.030393752829324217 7046,2013-07-22,33.74499893188477,33.779998779296875,33.235000610351555,33.779998779296875,2953000.0,0.010480565034390654,30.142888283379154,0.33333333333326565,72.37684322650001,76.50386613932386,-0.3673514480811022,-0.9871751031759146,-1.1514645375221662,-2.648477820057664,13.51473645187562,0.5449981689453196,0.7215352873799787,0.8234989166259865,-0.39994739967282555,2.046945232924795,0.21177575847658403,1.435222074775389,0.07972132424925604,96.19566118786672,31.828636248255805,0.6117231581494045,7,-0.372499465942397,-1.1399993896484517,-1.529998779296882,-2.4449996948242188,0.12000274658203125,0,-0.03422725784132574,2.5675608800544363,33.39500045776367,1.0000186084594056,33.28499984741211,-1.090096158472434,33.029998779296875,-0.03422725784132574 7047,2013-07-23,33.525001525878906,33.735000610351555,33.334999084472656,33.674999237060554,2706000.0,-0.006519407703936775,1.9629692422894829,4.285667574932953,65.81034461961562,75.66169634052454,-0.11211324359030783,-0.6525687088005867,-0.9313291395126058,-2.3808834545232145,14.188677512263826,0.4099998474121165,0.7373871471414759,0.5095014572143555,-0.5828588047716394,1.6018617192003468,-0.036678673778638426,1.0556815882073494,0.28042433733947547,72.2828520723801,9.245312615917733,0.5461801309929964,7,-0.15250205993653054,-0.9200019836425852,-1.273752212524414,-2.2250022888183523,0.35999679565428977,1,0.004921613521858159,30.142888283379154,33.74499893188477,2.5675608800544363,33.39500045776367,1.0000186084594056,33.28499984741211,0.004921613521858159 7048,2013-07-24,33.314998626708984,33.71500015258789,33.169998168945305,33.625,1596000.0,-0.006264068295651404,1.2244902725553224,2.0667073573916266,61.439082446639866,72.90754863069871,0.07698305907359781,-0.35026185376835883,-0.7091185661887636,-2.125059411899066,15.22687131045551,0.5450019836425852,0.713698708115551,0.22949867248534872,-0.7382489343439431,1.1972462793146406,-0.2543751309292972,0.7133724758999946,0.4715187314520577,37.99997965494792,-23.165603832253794,0.48387380341464703,7,0.05750083923339133,-0.7099990844726634,-1.0787487030029297,-2.0149993896484304,0.5800018310546875,2,0.013957681877708294,1.9629692422894829,33.525001525878906,30.142888283379154,33.74499893188477,2.5675608800544363,33.39500045776367,0.013957681877708294 7049,2013-07-25,33.584999084472656,33.700000762939446,33.134998321533196,33.134998321533196,2400800.0,0.008104471526143575,-1.5111177044037694,-1.4516089337353333,60.038190711400304,70.47563335643353,-0.22183226716180826,-0.5105813682094436,-0.9760951176237427,-2.3533508573327424,16.217714076552063,0.56500244140625,0.7246806984376377,0.4132492065429716,-0.3877256005371166,1.2142240136230598,0.01276180300293106,0.8137366100830121,0.18298793873219665,69.76751063087393,10.450921484835789,0.4004874035400433,7,-0.2649993896484375,-0.9799995422363352,-1.3487491607666016,-2.2849998474121023,0.045001983642578125,3,0.020098235982165313,1.2244902725553224,33.314998626708984,1.9629692422894829,33.525001525878906,30.142888283379154,33.74499893188477,0.020098235982165313 7050,2013-07-26,33.56999969482422,33.60499954223633,33.150001525878906,33.459999084472656,1478000.0,-0.00044660979774668874,4.055524943839274,0.24444538634340307,56.55736423443469,67.39951391711591,-0.22325642940061385,-0.425236486482774,-0.9659208016630458,-2.2999786748393802,16.82918368757266,0.4549980163574219,0.6642980251003721,0.33974990844726705,-0.3917914577230661,1.0712912746176002,-0.026020774637899535,0.7055205915324336,0.17982760012356636,67.44202551409698,9.511940552764685,0.36577068308516814,7,-0.25,-0.9650001525878977,-1.2549996376037598,-2.2700004577636648,0.5050010681152273,4,0.040512380777925516,-1.5111177044037694,33.584999084472656,1.2244902725553224,33.314998626708984,1.9629692422894829,33.525001525878906,0.040512380777925516 7051,2013-07-29,33.544998168945305,33.60499954223633,33.209999084472656,33.36999893188477,1433800.0,-0.000744758001376078,1.6779511980655089,1.5908933277845843,56.55736423443469,65.40166483029853,-0.18563991401465785,-0.32722714483582394,-0.9246961049084206,-2.2390745870980098,17.07285528919304,0.3950004577636719,0.556837552541225,0.25774841308592755,-0.3738782335820474,0.8893750597539025,-0.05806491024805638,0.5735617364199115,0.18703259231055824,68.3330472321298,11.017818363266244,0.3158133233339873,7,-0.22499847412108664,-0.9399986267089844,-1.2712483406066823,-2.2449989318847514,1.0,0,0.02936356130922224,4.055524943839274,33.56999969482422,-1.5111177044037694,33.584999084472656,1.2244902725553224,33.314998626708984,0.02936356130922224 7052,2013-07-30,33.59000015258789,33.875,33.459999084472656,33.549999237060554,1929400.0,0.0013415407988977002,-2.772714662227771,0.22857765667572727,52.036199876065616,62.98563599001828,-0.173655321045473,-0.31846158419776316,-0.9640619512867019,-2.211861247499492,17.37780841578194,0.41500091552734375,0.4711068571314243,0.2582504272460966,-0.32253208047673354,0.8390329349689267,-0.032140826615318474,0.5486416811075117,-0.7299995422363352,61.486594462515896,7.570327016307736,0.29039125386141523,7,-0.13750076293945312,-0.9850006103515696,-1.327500343322754,-2.037500381469723,1.1899986267089844,1,0.008187005794274338,1.6779511980655089,33.544998168945305,4.055524943839274,33.56999969482422,-1.5111177044037694,33.584999084472656,0.008187005794274338 7053,2013-07-31,33.74499893188477,33.970001220703125,33.564998626708984,33.654998779296875,2111400.0,0.004614432229615328,-2.0000141284844375,2.2499523173761258,52.78396095929744,61.034432081357465,-0.24201593356514195,-0.4143714467170767,-1.1039314808639134,-2.300754325866535,17.758851051956853,0.4050025939941406,0.3957475197986824,0.3622491836547894,-0.17142177848996454,0.8959201457995434,0.09541370258241244,0.6290846647271664,-0.8646983337402503,73.0537116647109,22.462472185326476,0.26683548107237565,7,-0.19249916076660867,-1.0099983215332102,-1.5287485122680735,-1.5849990844726634,0.6350021362304616,2,0.004148744823818662,-2.772714662227771,33.59000015258789,1.6779511980655089,33.544998168945305,4.055524943839274,33.56999969482422,0.004148744823818662 7054,2013-08-01,34.59999847412109,34.68000030517578,33.924999237060554,33.950000762939446,2156600.0,0.025337074212453015,-1.1571435578008422,7.222184546263152,67.88677539911419,60.609569523055825,-0.9955603423535564,-1.1798259659538175,-1.9504795064342701,-3.0838455932713558,19.114453955496764,0.9350013732910085,0.39064435485074966,1.1219987869262624,0.44453204857148876,1.799465525281036,0.7832654177488791,1.4607321561036457,-1.676109851074223,94.77111798144962,43.086772050184265,0.33873336917738595,8,-0.6924991607665945,-1.332498550415032,-2.3837480545043874,-2.4399986267089773,-0.05500030517578125,3,-0.020375666111220103,-2.0000141284844375,33.74499893188477,-2.772714662227771,33.59000015258789,1.6779511980655089,33.544998168945305,-0.020375666111220103 7055,2013-08-02,34.46500015258789,34.59000015258789,34.220001220703125,34.450000762939446,2872200.0,-0.00390168576551142,1.7924512005527724,0.023076065331333228,69.03552119963432,60.23831152007075,-0.7742406022292414,-0.9846555029773327,-1.7927886971511242,-2.874758587476606,19.756546329400592,0.37999725341796164,0.39523173813481804,0.9167505264282241,0.1379779615262109,1.6955230913302373,0.5273642439772175,1.3061368088792307,-1.435744828613295,85.37415142519048,30.047938779333087,0.3893862824510069,8,-0.5575008392333984,-1.0974998474121094,-2.2487497329711914,-2.3050003051757812,0.470001220703125,4,-0.02422745047949637,-1.1571435578008422,34.59999847412109,-2.0000141284844375,33.74499893188477,-2.772714662227771,33.59000015258789,-0.02422745047949637 7056,2013-08-05,34.404998779296875,34.59000015258789,34.259998321533196,34.330001831054695,1491600.0,-0.0017409363999817407,-2.0697278308078544,4.999999999997158,73.24948772175901,61.06488297586446,-0.6825502026932924,-0.8787414036354448,-1.7083899908106517,-2.735395286793864,19.995914811284642,0.3300018310546946,0.40217390197999947,0.7989992141723619,-0.05437514375494601,1.6523735720996697,0.3723120352087079,1.2256863931360158,-1.2766987564502088,77.4589138754784,15.104319628734174,0.42668717896365466,8,-0.4974994659423828,-0.9574985504150391,-2.2174978256225586,-2.2449989318847656,0.9250030517578125,0,-0.009591571808338584,1.7924512005527724,34.46500015258789,-1.1571435578008422,34.59999847412109,-2.0000141284844375,33.74499893188477,-0.009591571808338584 7057,2013-08-06,33.875,34.240001678466804,33.669998168945305,34.21500015258789,4569600.0,-0.01540470274964234,1.9230709038801663,-4.53351983723339,63.06029461013442,61.24501766069719,-0.1091626893421136,-0.3136292546480348,-1.1718998119025628,-2.132941256482898,19.51437492830453,0.7350006103515696,0.38488159371760133,0.2365003585815444,-0.6052085958154478,1.0782093129785366,-0.18435411861695172,0.6573548357800405,-0.6535979602135882,27.802771895131905,-38.67488070322651,0.42085447719849656,8,0.03249931335449219,-0.375,-1.691248893737793,-1.7150001525878906,1.3100013732910156,1,0.019778543732702714,-2.0697278308078544,34.404998779296875,1.7924512005527724,34.46500015258789,-1.1571435578008422,34.59999847412109,0.019778543732702714 7058,2013-08-07,33.439998626708984,33.86999893188477,33.35499954223633,33.84000015258789,3647000.0,-0.012841368953240284,1.239132237573146,1.1764745481268724,52.26938122610927,60.38181660677596,0.3860297649990372,0.12295020679746926,-0.7416144621198129,-1.6305518281935285,19.0711367011279,0.5200004577636719,0.3269270724969431,-0.1955009460449233,-1.0397124214853477,0.6487105293955011,-0.617606683765139,0.22660479167529246,-0.13108069099921238,6.415021549428372,-60.614929321291015,0.42210573772021365,8,0.4750022888183594,0.060001373291015625,-1.231247901916504,-1.279998779296875,1.6350021362304616,2,0.04007177654360361,1.9230709038801663,33.875,-2.0697278308078544,34.404998779296875,1.7924512005527724,34.46500015258789,0.04007177654360361 7059,2013-08-08,33.564998626708984,33.779998779296875,33.44499969482422,33.779998779296875,2800600.0,0.0037380384310232717,2.1162683415837193,0.5374983310763127,52.4781071985444,59.92856582501038,0.28820184812336436,-0.006726415028566635,-0.8522442539086796,-1.684836726657334,18.353568442458137,0.3400001525878906,0.30216002595147984,-0.06775093078613281,-0.9125331430636834,0.7770312814914178,-0.4901420369249081,0.3546401753526425,-0.20999908447265625,17.003966047666704,-48.02863032378245,0.42239110613877373,8,0.3800010681152344,-0.06499862670898438,-1.3549976348876953,-1.3399991989135742,1.8800010681152344,3,0.024281319074975993,1.239132237573146,33.439998626708984,1.9230709038801663,33.875,-2.0697278308078544,34.404998779296875,0.024281319074975993 7060,2013-08-09,33.505001068115234,33.59000015258789,33.25,33.435001373291016,1711600.0,-0.0017875036808733258,1.833359824522364,-0.32557974485903374,46.17837722260818,58.77534504591854,0.37773232969539094,0.05448964504007847,-0.7708626743175984,-1.5491245479783338,17.27183051759941,0.3400001525878906,0.3042194792070845,-0.1267484664916978,-0.9721148737113836,0.718617940727988,-0.5494316701015407,0.2959347371181451,1.1749992370605469,19.02992828939315,-40.32326377228996,0.42268320360984407,8,0.45999908447265625,0.10249900817871094,-1.3500003814697266,-1.2800016403198242,2.079998016357422,4,0.031040055743194017,2.1162683415837193,33.564998626708984,1.239132237573146,33.439998626708984,1.9230709038801663,33.875,0.031040055743194017 7061,2013-08-12,33.860000610351555,33.93000030517578,33.345001220703125,33.375,2270200.0,0.010595419517062776,-1.1467928437438755,6.9286103542233315,55.11448745634931,59.117376999283394,0.08058978351056822,-0.27358200522365195,-1.0942705660736536,-1.8312448258196738,16.465657911475677,0.5849990844726562,0.30265514473718014,0.20225105285643963,-0.6373004000077245,1.0418025057206037,-0.21752467357564598,0.6220267792885252,0.7913996887207091,61.61611880257125,3.737401166702057,0.41977572643208205,8,0.10499954223633523,-0.09000015258788352,-1.5575008392333913,-1.5475006103515554,2.250000000000007,0,0.03174839762438797,1.833359824522364,33.505001068115234,2.1162683415837193,33.564998626708984,1.239132237573146,33.439998626708984,0.03174839762438797 7062,2013-08-13,33.924999237060554,34.110000610351555,33.735000610351555,33.880001068115234,2444400.0,0.0019196286337079815,-1.2388120886377696,0.09277961302502781,59.74442724646875,59.89076214230242,0.07611209854213286,-0.2892208668593028,-1.1341691574197412,-1.837335320728826,16.24018060408701,0.375,0.3187152382965195,0.22649974822999042,-0.5795567854519703,1.0325562819119511,-0.1765285186109935,0.6295280150709743,0.6983730560302632,78.48822767516693,17.34749827922802,0.4030282668409819,8,0.040000915527336645,-0.1549987792968821,-1.4262495040893626,-1.4699993133544993,2.2449989318847585,1,0.04141496317144422,-1.1467928437438755,33.860000610351555,1.833359824522364,33.505001068115234,2.1162683415837193,33.564998626708984,0.04141496317144422 7063,2013-08-14,33.31999969482422,33.69499969482422,33.154998779296875,33.69499969482422,3131200.0,-0.017833443060933596,1.8800048828125,-8.333672431331339,46.1760509419505,57.4784594248398,0.6866993841736715,0.35691816346899685,-0.5080032492644406,-1.1855287347700099,16.235838373759577,0.770000457763679,0.3241410236733344,-0.3929998397827177,-1.1578001594327176,0.37180047986728226,-0.7753999996077141,-0.010599679957721264,1.275905152404782,17.277549650886094,-41.00508480565735,0.38240015982499886,8,0.5524997711181641,0.4500007629394531,-0.6849994659423828,-0.8174991607666016,2.470001220703125,2,0.05597243984238376,-1.2388120886377696,33.924999237060554,-1.1467928437438755,33.860000610351555,1.833359824522364,33.505001068115234,0.05597243984238376 7064,2013-08-15,32.44499969482422,33.0,32.325000762939446,33.0,4364800.0,-0.026260504442198962,1.4324283455907878,1.4800008138020833,36.994210476180434,53.91831378890048,1.3676933579569734,1.2287599678374619,0.3897152295021655,-0.2669773859857969,16.711219842733364,0.9949989318847727,0.3192628702727447,-1.2259998321533203,-2.162704876003957,-0.2892947883026835,-1.6943523540786387,-0.7576473102280019,2.0932689096874952,6.722629811915505,-48.31937329719464,0.46835252192531857,8,1.0125007629394531,1.0575008392333984,0.24000072479248047,0.05750083923339844,3.3899993896484375,3,0.0810602895007817,1.8800048828125,33.31999969482422,-1.2388120886377696,33.924999237060554,-1.1467928437438755,33.860000610351555,0.0810602895007817 7065,2013-08-16,32.380001068115234,32.709999084472656,32.334999084472656,32.380001068115234,3871600.0,-0.0020033480450102337,-7.332966008307197,-0.0,36.655226928915546,49.85228481191787,1.2357884160517116,1.279414776969432,0.48181996439103614,-0.16147682156957188,17.024361304907796,0.375,0.296504461516065,-1.24024848937988,-2.3363389541068855,-0.14415802465287442,-1.7882937217433863,-0.6922032570163736,2.025471465902143,3.081249853075771,-48.20253022549981,0.548045232363504,8,0.9025001525878906,1.1224994659423828,0.3899993896484375,0.16749954223632812,3.424999237060547,4,0.09465715026572696,1.4324283455907878,32.44499969482422,1.8800048828125,33.31999969482422,-1.2388120886377696,33.924999237060554,0.09465715026572696 7066,2013-08-19,32.59000015258789,33.05500030517578,32.549999237060554,32.830001831054695,4251800.0,0.006485456378796828,-2.1562220606292755,-100.0,38.96245084251922,47.174746615516185,0.8283684785824974,1.031326061179712,0.2824220760422804,-0.3342914578089591,16.67309327031813,0.6749992370605469,0.14684471021018908,-0.9724994659423842,-2.1589021027090993,0.21390317082433086,-1.5657007843257418,-0.3792981475590267,1.690644075164812,14.845905451064345,-33.69538904582655,0.593201318383356,8,0.6275005340576101,0.9125003814697266,0.2637491226196289,0.014999389648430395,3.279998779296882,0,0.0918993224259601,-7.332966008307197,32.380001068115234,1.4324283455907878,32.44499969482422,1.8800048828125,33.31999969482422,0.0918993224259601 7067,2013-08-20,33.689998626708984,33.860000610351555,33.125,33.150001525878906,6365400.0,0.033752637894165494,-1.491526848349635,-2.2499721846935676,49.49771326806177,46.86678350906646,-0.3359621973258484,-0.05868632678252084,-0.7925237794827211,-1.3948821773191042,16.21711159340521,1.2700004577636648,0.01790129086361958,0.11924915313720419,-1.0683496597243405,1.3068479659987489,-0.4745502532935717,0.7130485595679801,0.473306993154921,88.9249511047717,41.68802042844051,0.5937994064307727,8,-0.47249794006348367,-0.1874980926513672,-0.8362493515014648,-1.0849990844726634,2.490001678466797,1,0.07183146578474586,-2.1562220606292755,32.59000015258789,-7.332966008307197,32.380001068115234,1.4324283455907878,32.44499969482422,0.07183146578474586 7068,2013-08-21,33.779998779296875,33.96500015258789,33.264999389648445,33.52000045776367,5320200.0,0.002671420488469245,1.2222208766522533,0.4814809582005835,41.295104219986214,45.62422762256,-0.4164562250642163,-0.11811970969829133,-0.8407571723329639,-1.4382441528916061,16.22533696203392,0.700000762939446,-0.12610571272111315,0.1859992980957017,-0.9987211873178765,1.37071978350928,-0.4063609446110874,0.7783595408024908,0.27300854915156236,88.71942425962285,45.53326886403792,0.592360242706788,8,-0.5624980926513743,-0.2774982452392578,-0.9262495040893555,-1.174999237060554,2.4950027465820312,2,0.07075190870383397,-1.491526848349635,33.689998626708984,-2.1562220606292755,32.59000015258789,-7.332966008307197,32.380001068115234,0.07075190870383397 7069,2013-08-22,34.259998321533196,35.09000015258789,33.654998779296875,33.709999084472656,4709000.0,0.014209578436412018,-3.348490015316591,2.11539533723606,47.97228359957008,45.82355055333354,-0.8800490154266072,-0.5744073209333749,-1.2675542781996256,-1.8649877471381373,16.817205588896933,1.4350013732910156,-0.198783240770517,0.6322488784789968,-0.5892786152619465,1.85377637221994,0.021485131608521613,1.243012625349472,-1.93499755859375,69.87290347504221,30.700398592816178,0.6107637468704733,8,-0.5524978637695241,-0.5524978637695241,-1.3524990081787038,-1.654998779296875,2.1400032043457102,3,0.04465857177326549,1.2222208766522533,33.779998779296875,-1.491526848349635,33.689998626708984,-2.1562220606292755,32.59000015258789,0.04465857177326549 7070,2013-08-23,34.93000030517578,35.43000030517578,34.595001220703125,35.3849983215332,7329600.0,0.019556392774878528,2.064205670929313,-0.8272702682082795,54.633734758027366,45.770133586853326,-1.4825651078247475,-1.1987583255030074,-1.9046467041397364,-2.4760995407029895,17.5612668642554,1.1700019836425852,-0.17997618497600598,1.234250831604001,-0.11814718881841912,2.5866488520264213,0.5580518213927874,1.9104498418152147,-2.5496995544433645,82.63889532765981,46.31375370970477,0.6761990102112108,8,-1.052499771118164,-1.052499771118164,-1.9412508010864329,-2.3250007629394602,1.9399986267089915,4,0.025908925605213184,-3.348490015316591,34.259998321533196,1.2222208766522533,33.779998779296875,-1.491526848349635,33.689998626708984,0.025908925605213184 7071,2013-08-26,34.529998779296875,35.0,34.485000610351555,35.0,3747800.0,-0.01145151796118471,1.19148107265765,1.0329742192412492,55.91688571613669,45.344851194594206,-1.0924080789246844,-0.7601528176023251,-1.4679681172518855,-2.0254825082594436,18.275460361413675,0.5149993896484446,-0.17797362181505605,0.7849992752075181,-0.6151805301587174,2.1851790805737537,0.08490937252440034,1.4850891778906359,-2.027710046386723,60.95438582554672,22.578345076932123,0.7000899026831188,8,-0.6524982452392578,-0.6524982452392578,-1.5412492752075266,-1.924999237060554,2.4750022888183523,0,0.03692445904873187,2.064205670929313,34.93000030517578,-3.348490015316591,34.259998321533196,1.2222208766522533,33.779998779296875,0.03692445904873187 7072,2013-08-27,33.865001678466804,34.299999237060554,33.865001678466804,34.24499893188477,3419600.0,-0.01925853241642117,-1.2894773826972112,0.8085026946302188,53.68606816308009,46.17929755249749,-0.488150925228112,-0.07746880767474096,-0.7681070158224159,-1.3071554343759502,18.074542975185015,0.664997100830071,-0.16031062012132224,0.10625209808350178,-1.2929195362371644,1.505423732404168,-0.5933337190768313,0.8058379152438349,-1.2456044826660246,27.71371986566642,-14.097719256200435,0.6995858171603341,8,0.012498855590813207,0.012498855590813207,-0.8762521743774556,-1.260002136230483,2.7150001525878835,1,0.05920558553206434,1.19148107265765,34.529998779296875,2.064205670929313,34.93000030517578,-3.348490015316591,34.259998321533196,0.05920558553206434 7073,2013-08-28,33.884998321533196,34.15999984741211,33.794998168945305,34.009998321533196,2309600.0,0.0005904810888908152,-1.393451234459861,0.3289497460196358,52.826858219678435,47.93848063510838,-0.46888216085875456,-0.09111056026231523,-0.7647000208952264,-1.2731644084655542,17.630043921315323,0.365001678466804,-0.2051835558474977,0.11924877166747194,-1.2810335809666924,1.5195311243016363,-0.5808924046496102,0.8193899479845541,-1.1531770013574132,12.957709550274043,-30.670163614840508,0.7001411763170811,8,-0.0024986267089772696,-0.007497787475578832,-0.8962488174438477,-1.279998779296875,2.855003356933601,2,0.06772914556068188,-1.2894773826972112,33.865001678466804,1.19148107265765,34.529998779296875,2.064205670929313,34.93000030517578,0.06772914556068188 7074,2013-08-29,33.89500045776367,34.0,33.61999893188477,33.65999984741211,1945800.0,0.0002951788911296216,-1.4126864948653999,-1.8800048828125,53.475934737995935,49.80744816945064,-0.2811358607707177,-0.16510233848493527,-0.7334524782495535,-1.2308878641805592,15.857554526475337,0.38000106811522727,-0.27583146238693246,0.16450080871582173,-1.1818110413034901,1.5108126587351336,-0.5086551162938378,0.8376567337254812,-1.05525197818789,15.193442940812893,-30.24277603222098,0.6731559250096559,8,0.09499931335449219,-0.017499923706054688,-0.9062509536743235,-1.2900009155273509,2.3100013732910156,3,0.07021687670666754,-1.393451234459861,33.884998321533196,-1.2894773826972112,33.865001678466804,1.19148107265765,34.529998779296875,0.07021687670666754 7075,2013-08-30,33.630001068115234,33.990001678466804,33.53499984741211,33.96500015258789,2040600.0,-0.00781824416785748,1.3636327606364556,-1.425524316602818,47.916668106394326,50.80236119877009,0.20095540934255496,0.035978191481476074,-0.4158923789327673,-0.9196496694246434,13.941381776124395,0.4550018310546946,-0.25472979749602587,-0.058748626708982954,-1.3601961519589878,1.242698898541022,-0.7094723893339818,0.5919751359160159,-0.6866425155154516,6.484724287250581,-35.38034504635167,0.6507237626250014,8,0.6474990844726562,0.2474994659423828,-0.6675014495849609,-1.0250015258789134,2.0949974060058594,4,0.0823669452805913,-1.4126864948653999,33.89500045776367,-1.393451234459861,33.884998321533196,-1.2894773826972112,33.865001678466804,0.0823669452805913 7076,2013-09-03,34.075000762939446,34.514999389648445,33.654998779296875,34.134998321533196,3571400.0,0.013232223630409434,1.0975632449129045,0.17909767929126147,51.27120068690472,50.99941535641931,-0.012566026168975952,-0.4585203076791018,-0.8085242881092896,-1.3437749873777136,12.158313746875447,0.8849983215332102,-0.09528859336384699,0.40275096893309836,-0.868478778965347,1.6739807168315437,-0.2328639050161243,1.038365842882321,-1.0321765402366267,55.10215997602077,17.131496072732048,0.6356148739492212,9,0.27249908447266336,-0.19750022888182883,-1.1125011444091726,-1.470001220703125,1.559997558593757,1,0.08202488940176966,1.3636327606364556,33.630001068115234,-1.4126864948653999,33.89500045776367,-1.393451234459861,33.884998321533196,0.08202488940176966 7077,2013-09-04,34.544998168945305,34.77000045776367,34.014999389648445,34.14500045776367,3134600.0,0.01379302701342966,-1.2878825535358482,-6.666899796541082,60.62445988706095,53.147121541649845,-0.38948597263843254,-0.9230760896057859,-1.2113921444240034,-1.7968987848949567,12.110069221986175,0.7550010681152273,0.10019931703642015,0.8392484664916893,-0.48853213478349744,2.167029067766876,0.17535816585409947,1.503138767129279,-1.4066869029435694,81.78120019274193,39.491356311791094,0.6638903006375927,9,-0.06249809265136008,-0.6674976348876882,-1.582498550415032,-1.9399986267089844,1.6350021362304759,2,0.0712115510077338,1.0975632449129045,34.075000762939446,1.3636327606364556,33.630001068115234,-1.4126864948653999,33.89500045776367,0.0712115510077338 7078,2013-09-05,34.779998779296875,34.900001525878906,34.490001678466804,34.59000015258789,2672800.0,0.006802739117318213,-1.102587176602965,0.4749992847401784,72.78051278539567,55.90359145118602,-0.5226850858456515,-1.10942053697228,-1.383852665020541,-2.00071425867106,12.869139390025142,0.40999984741210227,0.2948006444689142,1.00724906921387,-0.3970948471830624,2.4115929856108025,0.30507711101540735,1.7094210274123327,-1.5500199517281743,91.2086008042993,42.58480976133366,0.7021719581984659,9,-0.2974987030029297,-0.9024982452392578,-1.7512493133544922,-2.174999237060554,1.595001220703125,3,0.0517539711021866,-1.2878825535358482,34.544998168945305,1.0975632449129045,34.075000762939446,1.3636327606364556,33.630001068115234,0.0517539711021866 7079,2013-09-06,34.380001068115234,34.865001678466804,34.34000015258789,34.685001373291016,2633800.0,-0.011500797159882059,-1.7272655212730488,-1.6052763667757544,68.31504697814026,57.42373725342078,-0.11608213004731027,-0.6801035170018892,-0.9229003357645382,-1.5773687860542225,13.573898688049113,0.5250015258789134,0.35162865912365504,0.5665012359619155,-0.8595899229269008,1.9925923948507318,-0.14654434348249623,1.2795468154063272,-1.06202138144225,61.904775212602736,7.209508989800881,0.7130455794444085,9,-0.11250114440917969,-0.5025005340576172,-1.236250877380371,-1.7325000762939453,2.1100006103515625,4,0.06864457641161281,-1.102587176602965,34.779998779296875,-1.2878825535358482,34.544998168945305,1.0975632449129045,34.075000762939446,0.06864457641161281 7080,2013-09-09,34.544998168945305,34.610000610351555,34.360000610351555,34.424999237060554,1490400.0,0.004799217443395953,-1.0000305180436797,-0.3934387272681326,68.0517250002994,58.77205272943886,-0.3815601474255885,-0.8044355815552322,-1.0411772925206222,-1.7113549685301663,14.770455574655053,0.25,0.46015077775476954,0.6794984817504783,-0.7747935036838953,2.133790467184852,-0.04764751096671205,1.4066444744676687,-1.142537657532209,71.48573704690938,11.264422790921728,0.7271459927171882,9,-0.3274974822997976,-0.6674976348876882,-0.957498550415032,-1.5424976348876882,1.7000007629394673,0,0.04805337241562402,-1.7272655212730488,34.380001068115234,-1.102587176602965,34.779998779296875,-1.2878825535358482,34.544998168945305,0.04805337241562402 7081,2013-09-10,34.935001373291016,34.970001220703125,34.630001068115234,34.814998626708984,2054400.0,0.011289715588878257,2.578902987471892,1.000031789426955,63.23065123165015,59.832561959279985,-0.7912841194817375,-1.1697465904977733,-1.3791263143826384,-2.0639324334527487,15.480879059451535,0.4250030517578196,0.5100234940332484,1.015751647949216,-0.5151309240862432,2.546634219984675,0.2503103619314899,1.781192933966942,-1.451439270127409,96.33510153865817,38.102795694354356,0.7654412860177289,9,-0.6825008392333984,-1.0575008392333984,-1.297501564025879,-1.9325008392333984,1.9949989318847656,1,0.02261334105554269,-1.0000305180436797,34.544998168945305,-1.7272655212730488,34.380001068115234,-1.102587176602965,34.779998779296875,0.02261334105554269 7082,2013-09-11,35.33000183105469,35.380001068115234,34.959999084472656,35.0,3202400.0,0.011306725124838879,-1.0487718645329365,2.7499523173755485,65.4691092938615,61.2372565230781,-1.069041411324136,-1.5326716807723386,-1.7259196560258872,-2.421624559202087,16.04880518315857,0.44499969482421875,0.47416435631211584,1.3405019760131864,-0.31533895945074164,2.9963429114771145,0.5125815082812224,2.1684224437451505,-1.768582199810595,95.19238528408465,39.13040758079583,0.8279204677319635,9,-0.8725013732910156,-1.4525012969970703,-1.6525020599365234,-2.3275012969970703,1.529998779296875,2,0.008632790112408806,2.578902987471892,34.935001373291016,-1.0000305180436797,34.544998168945305,-1.7272655212730488,34.380001068115234,0.008632790112408806 7083,2013-09-12,35.185001373291016,35.404998779296875,35.075000762939446,35.33000183105469,2776400.0,-0.004104173513974074,1.2373175052696037,-0.4393928885189809,59.89309045451662,61.95027382491372,-0.8048850987981524,-1.3078396496146922,-1.5342089480655403,-2.2408978739947685,17.64789859973337,0.329998016357429,0.4547896624876415,1.1022514343261705,-0.6041251866225821,2.808628055274923,0.24906312385179064,1.9554397448005503,-1.5488385150896562,79.34293993545452,23.994072600417894,0.8531883104743778,9,-0.7150020599365234,-1.3075008392333984,-1.4812517166137695,-2.1825008392333984,1.9650001525878906,3,0.02827906474490205,-1.0487718645329365,35.33000183105469,2.578902987471892,34.935001373291016,-1.0000305180436797,34.544998168945305,0.02827906474490205 7084,2013-09-13,35.075000762939446,35.349998474121094,34.84999847412109,35.349998474121094,1777800.0,-0.0031263494687560067,2.6363939019823235,1.8965299518560907,51.76185501162943,62.37751681438429,-0.5698217299414949,-1.0442423005907813,-1.376846141768148,-2.101036492809122,17.796076630236037,0.5000000000000071,0.4999780345247231,0.860750770568842,-0.7145297307055998,2.4360312718432837,0.07311051993161755,1.6483910212060664,-1.3670844068591066,68.42118712126697,15.84172197902322,0.7876402506372219,9,-0.545001983642571,-1.1975002288818288,-1.3675003051757741,-2.072500228881829,2.174999237060554,4,0.03706341293751714,1.2373175052696037,35.185001373291016,-1.0487718645329365,35.33000183105469,2.578902987471892,34.935001373291016,0.03706341293751714 7085,2013-09-16,35.44499969482422,35.525001525878906,35.27000045776367,35.5,2462800.0,0.01054879326690461,3.8570079197849307,0.20000277434836974,61.1995450368677,63.480666186602406,-0.7322968508193881,-1.2362278297650775,-1.7059738472224595,-2.4380812751105267,18.026764169120103,0.45000076293946023,0.5668707861573523,1.0774997711181626,-0.3343098931760835,2.489309435412409,0.371594938971036,1.7834046032652893,-1.6681999807800594,91.06125249873199,37.90775402822415,0.7059048321471248,9,-0.6749992370605469,-1.519998550415039,-1.7224998474121094,-2.4424991607666016,1.9099998474121094,0,0.029482352733527284,2.6363939019823235,35.075000762939446,1.2373175052696037,35.185001373291016,-1.0487718645329365,35.33000183105469,0.029482352733527284 7086,2013-09-17,35.584999084472656,35.79499816894531,35.435001373291016,35.435001373291016,1944000.0,0.003949764165716241,-3.800030518043793,-2.727215980024969,74.15730939070805,64.98431613145209,-0.7102702023493137,-1.2019705144745814,-1.8087576898869813,-2.5552347071504045,19.087440800507228,0.3599967956542969,0.6414830542095515,1.0677492141723661,-0.17550871722927042,2.3110071455740027,0.4461202484715514,1.6893781798731808,-1.7033072617184146,77.7778674826221,20.522131473380753,0.6216289657008172,9,-0.5174999237060547,-1.5249996185302734,-1.7987489700317383,-2.582498550415039,2.2550010681152344,1,0.018547136838345635,3.8570079197849307,35.44499969482422,2.6363939019823235,35.075000762939446,1.2373175052696037,35.185001373291016,0.018547136838345635 7087,2013-09-18,36.11000061035156,36.27000045776367,35.5099983215332,35.650001525878906,2617800.0,0.014753450593960826,-1.054044580077118,3.0667073573917247,77.36781107623293,65.49401594154511,-1.1062660278094398,-1.6194033733763575,-2.2888698040038022,-3.0548240338512613,20.628242330712844,0.7600021362304688,0.8005949593724111,1.4717506408691392,0.10279262999212335,2.840708651746155,0.7872716354306277,2.1562296463076507,-2.075244279902037,88.73242085185838,24.80448380968403,0.6844790054385091,9,-0.8050003051757812,-1.8125,-2.2425003051757812,-3.1075000762939453,1.5400009155273438,2,0.022708382192304644,-3.800030518043793,35.584999084472656,3.8570079197849307,35.44499969482422,2.6363939019823235,35.075000762939446,0.022708382192304644 7088,2013-09-19,36.16999816894531,36.41999816894531,36.09500122070313,36.099998474121094,2330400.0,0.0016615219490345723,-7.1255126371018855,0.15217355248536316,77.64278251744418,66.53043100146778,-1.0598069993540875,-1.571752127499444,-2.311220729028129,-3.0935926531603,22.147993639846202,0.3249969482421804,0.9197436669713284,1.4122482299804702,-0.054992019123986324,2.8794884790849267,0.6786281054282455,2.145868354532695,-1.9117174257643725,84.07643002580394,13.406246455441533,0.7336201245522275,9,-0.779998779296875,-1.7974987030029297,-2.3024978637695312,-3.1674976348876953,1.7650032043457031,3,0.019076651267255773,-1.054044580077118,36.11000061035156,-3.800030518043793,35.584999084472656,3.8570079197849307,35.44499969482422,0.019076651267255773 7089,2013-09-20,35.790000915527344,36.334999084472656,35.689998626708984,36.25,5191000.0,-0.010505868749095648,1.0476294277929155,-6.571444141689374,75.53196190345633,67.36156843515187,-0.5126816647971637,-1.1291456752950353,-1.9010847673921347,-2.6971548444083737,22.040099362199616,0.6450004577636719,0.9378607968538333,0.9557508468627915,-0.5609291329053008,2.472430826630884,0.19741085697874183,1.7140908367468413,-1.2723140812546774,45.21752110526927,-32.18487945005214,0.7583399898840467,9,-0.2650012969970703,-1.417501449584961,-1.9687509536743164,-2.7875003814697266,2.2749977111816335,4,0.037999457266332026,-7.1255126371018855,36.16999816894531,-1.054044580077118,36.11000061035156,-3.800030518043793,35.584999084472656,0.037999457266332026 7090,2013-09-23,35.834999084472656,35.92499923706055,35.654998779296875,35.69499969482422,2308400.0,0.0012572832577322224,-1.4545359966708282,-0.3043471049707263,72.97653706291474,68.44444463862571,-0.3972218413915627,-1.1624675938331208,-1.9117374317105202,-2.716661613169194,21.556739381385725,0.2700004577636719,0.8746792507673007,0.9554990768432603,-0.6258321817860875,2.536830335472608,0.16483344752858642,1.7461647061579342,-1.0890348900392723,40.60903679548896,-37.9777727149404,0.7906656293146742,9,-0.20000076293945312,-1.4575004577636719,-2.3549985885620117,-2.832498550415039,2.545001983642571,0,0.03948656206720713,1.0476294277929155,35.790000915527344,-7.1255126371018855,36.16999816894531,-1.054044580077118,36.11000061035156,0.03948656206720713 7091,2013-09-24,35.80500030517578,36.02000045776367,35.560001373291016,35.974998474121094,1742000.0,-0.0008371363210072369,2.5384254232811996,-1.2142779291553134,68.58414747497935,68.79055999208325,-0.2579631579236832,-1.0878246283775326,-1.841069546643979,-2.6584525481488583,21.287986860950273,0.45999908447265625,0.8659033042347701,0.8617502212524428,-0.7624748641224173,2.485975306627303,0.04963767856501278,1.6738627639398729,-0.8581520338009625,32.417805836068595,-43.87443249014481,0.8121125426874292,9,-0.17000198364257812,-1.3200016021728516,-2.41249942779541,-2.802499771118164,2.7750015258789062,1,0.04329002161288864,-1.4545359966708282,35.834999084472656,1.0476294277929155,35.790000915527344,-7.1255126371018855,36.16999816894531,0.04329002161288864 7092,2013-09-25,35.86999893188477,36.21500015258789,35.630001068115234,36.21500015258789,2883000.0,0.0018153505419631344,2.391287041132242,2.029440804236562,66.9255219458335,69.57194126889624,-0.26631354814684727,-1.0486784778162033,-1.8563905619059398,-2.7028793926335837,22.138673503323236,0.5849990844726562,0.8560661507976874,0.8264989852905344,-0.7646774720140712,2.41767544259514,0.030910756638228065,1.6220872139428408,-0.7463726728014919,36.04636205160589,-36.77448367390871,0.7955882286523029,9,-0.2350006103515696,-1.0974998474121165,-2.5099983215332102,-2.8674983978271555,2.805000305175774,2,0.054920582084321934,2.5384254232811996,35.80500030517578,-1.4545359966708282,35.834999084472656,1.0476294277929155,35.790000915527344,0.054920582084321934 7093,2013-09-26,36.18000030517578,36.400001525878906,35.875,35.880001068115234,1859000.0,0.008642358029608,-2.3870916138559037,-0.8695599292348698,78.75404169850653,72.5710731229937,-0.46972847550595986,-1.241585087313993,-2.1095087432574857,-2.986305704860996,23.22171757009993,0.5300025939941335,0.8750320478981664,1.0217502593994112,-0.5485267732404822,2.5920272920393046,0.23661174307946453,1.806888775719358,-0.9008094169090555,73.80938324530769,-0.37606763407973176,0.7851385163199477,9,-0.33500099182128906,-1.3375015258789062,-2.8199996948242188,-3.177499771118164,2.634998321533196,3,0.04063021581823567,2.391287041132242,35.86999893188477,2.5384254232811996,35.80500030517578,-1.4545359966708282,35.834999084472656,0.04063021581823567 7094,2013-09-27,36.275001525878906,36.33000183105469,35.94499969482422,36.02999877929688,1659800.0,0.002625793806019905,1.1690056091637833,0.8166778988593789,78.26805126159363,74.4675738146299,-0.42086737595568735,-1.2112413856097461,-2.153570745657042,-3.0642883128015086,24.644183411608683,0.38500213623046875,0.8524564221891495,0.9977514266967802,-0.5295800196919842,2.5250828730855446,0.23408570350239444,1.761417149891166,-0.8589137639307509,85.11905032220562,10.154554917683,0.7636657231943833,9,-0.3475017547607422,-1.2975025177001953,-2.9150009155273438,-3.272500991821289,2.404998779296875,4,0.04576153763157942,-2.3870916138559037,36.18000030517578,2.391287041132242,35.86999893188477,2.5384254232811996,35.80500030517578,0.04576153763157942 7095,2013-09-30,36.400001525878906,36.5,35.85499954223633,35.95500183105469,2730600.0,0.003445899234789218,1.0000118285802155,1.816304923239862,76.20756908437514,74.69538044725958,-0.44270987807877304,-1.1785020371649608,-2.228674951096366,-3.1684161103776844,26.35153945049902,0.6450004577636719,0.8871800524223872,0.9842514038085923,-0.4107786971951626,2.3792815048123472,0.2867363533067149,1.6817664543104698,-0.8634445150910892,89.36184891341841,16.394183665444345,0.6975150505018776,9,-0.3950023651123047,-1.3825016021728516,-2.6925010681152344,-3.1925010681152344,2.3899993896484375,0,0.04574167667675311,1.1690056091637833,36.275001525878906,-2.3870916138559037,36.18000030517578,2.391287041132242,35.86999893188477,0.04574167667675311 7096,2013-10-01,36.86999893188477,36.97000122070313,36.415000915527344,36.5,2505600.0,0.01291201610724424,-1.0555677218364596,0.83145884410309,76.82929909045106,74.63554578217271,-0.7948479270935636,-1.5055597240265826,-2.653569631617934,-3.6114030222342066,27.652096794621695,0.5699996948242259,0.9992586523051727,1.3144989013671946,-0.07498397756162234,2.7039817802960116,0.6197574619027861,2.009240340831603,-1.1985599026072506,92.53714347530271,21.45622990416959,0.6947414394644089,10,-0.6049976348877024,-1.6174983978271555,-2.9924983978271555,-3.4924983978271555,2.0,1,0.04095476484878935,1.0000118285802155,36.400001525878906,1.1690056091637833,36.275001525878906,-2.3870916138559037,36.18000030517578,0.04095476484878935 7097,2013-10-02,37.00500106811523,37.025001525878906,36.34500122070313,36.52999877929688,2981400.0,0.0036615714711536462,1.6407614532794805,1.2837936758322135,81.8182545716456,75.09948712152843,-0.8823295285964008,-1.5250028051396,-2.7338781262344654,-3.7192934075487827,28.658504793099283,0.6800003051757741,1.049502243030588,1.326500892639153,-0.12067466642185565,2.7736764517001617,0.6029131131086487,2.0500886721696574,-1.1500015258788991,98.29056206371452,27.087565128681504,0.7235877795305026,10,-0.7124996185302663,-1.7250003814697195,-3.12750053405761,-3.62750053405761,1.454998016357429,2,0.04256183535950586,-1.0555677218364596,36.86999893188477,1.0000118285802155,36.400001525878906,1.1690056091637833,36.275001525878906,0.04256183535950586 7098,2013-10-03,36.58000183105469,36.95000076293945,36.35499954223633,36.70500183105469,2430400.0,-0.011484913519614337,-1.0695529873817453,-0.2631566266995477,73.7008668697174,74.89603211777967,-0.43924654262171714,-1.0100219359338922,-2.2512260545235705,-3.2621932964455667,29.567805767184463,0.6500015258788991,1.0354255341707272,0.8115015029907227,-0.6242382583419328,2.247241264323378,0.09363162232439493,1.5293713836570504,-0.5144019317626984,61.9659025330199,-9.192863983745198,0.717869880666326,10,-0.28750038146972656,-1.3000011444091797,-2.7025012969970703,-3.2025012969970703,2.464996337890625,3,0.0572716594078273,1.6407614532794805,37.00500106811523,-1.0555677218364596,36.86999893188477,1.0000118285802155,36.400001525878906,0.0572716594078273 7099,2013-10-04,36.7400016784668,36.84500122070313,36.38999938964844,36.46500015258789,1662800.0,0.004373970459352838,-1.1411697124188034,-2.20001220703125,71.83819981859246,74.76955020174384,-0.5032380841995376,-1.0373358443713343,-2.359229431974562,-3.395063223260337,30.79938984581481,0.4550018310546946,0.9560064565994608,0.8535013198852539,-0.4864759525616833,2.193478592332191,0.18351268366178886,1.523489956108719,-0.50170948638916,75.6410799813504,6.710687750291669,0.6699886362234673,10,-0.44750022888183594,-1.460000991821289,-2.860001564025879,-3.3625011444091797,2.509998321533203,4,0.056477867540717375,-1.0695529873817453,36.58000183105469,1.6407614532794805,37.00500106811523,-1.0555677218364596,36.86999893188477,0.056477867540717375 7100,2013-10-07,36.20500183105469,36.54499816894531,36.15999984741211,36.54499816894531,2211400.0,-0.01456178070143288,1.2647204021183018,-1.2363434595644334,59.226250621592634,73.72978388470086,0.10031537138527824,-0.39167771116055405,-1.7768942558585223,-2.83960110653571,31.87493604963871,0.5800018310546875,0.8534475437639557,0.23550128936767578,-0.9515202052242913,1.4225227839596428,-0.3580094579283042,0.8290120366636557,0.8199996948242188,5.20253136645278,-60.02241332408011,0.5935107472959827,10,0.12249946594238281,-0.9250011444091797,-2.271251678466797,-2.8275012969970703,3.1799964904785156,0,0.06836067805410728,-1.1411697124188034,36.7400016784668,-1.0695529873817453,36.58000183105469,1.6407614532794805,37.00500106811523,0.06836067805410728 7101,2013-10-08,35.724998474121094,36.3849983215332,34.575000762939446,35.63999938964844,2390600.0,-0.013257929364938525,1.5765112187493313,-0.25,44.19302053150379,71.20395039421979,0.6345016777553099,0.1586804557475361,-1.2533513020106355,-2.3311007708753664,31.735358946264835,1.809997558593757,0.7722335086094816,-0.2840019226074233,-1.3747508779130797,0.8067470326982331,-0.8293764002602515,0.2613725550454049,1.282703018188478,46.93866747216455,-14.680186104463488,0.5453744776528298,10,0.07500267028808594,-0.3849983215332031,-1.6474981307983398,-2.3474979400634766,4.305000305175788,1,0.08579433372478706,1.2647204021183018,36.20500183105469,-1.1411697124188034,36.7400016784668,-1.0695529873817453,36.58000183105469,0.08579433372478706 7102,2013-10-09,35.6349983215332,35.939998626708984,35.595001220703125,35.89500045776367,2337400.0,-0.0025192486055132246,-1.029418364599228,-3.058881608473207,42.00298561590014,67.12049971837465,0.7684747177965718,0.28743889065098926,-1.121410440372884,-2.218506009588353,31.11984527109434,0.3449974060058594,0.7089423018303265,-0.3892518997192411,-1.4480914287101356,0.6695876292716534,-0.9186716642146919,0.14016786477620968,1.2753951416015639,44.63147615131596,-13.562261726613713,0.529419764495448,10,0.16500282287597656,-0.11499786376953125,-1.5224981307983398,-2.257497787475586,4.909999847412109,2,0.09078155641154484,1.5765112187493313,35.724998474121094,1.2647204021183018,36.20500183105469,-1.1411697124188034,36.7400016784668,0.09078155641154484 7103,2013-10-10,36.18000030517578,36.275001525878906,35.79999923706055,35.814998626708984,2958200.0,0.015294008960658356,-1.4050720928660414,-1.4038410751489188,55.555543479914725,64.59688774263255,0.24973504176097805,-0.18888232026017704,-1.622270856151033,-2.733762610868766,30.359760643055257,0.6400032043457031,0.6926287803447551,0.1060001373291044,-0.8776385179594399,1.0896387926176487,-0.38581919031516776,0.5978194649733766,0.6369774499511749,70.7048113909861,10.420654532534158,0.4918193276442706,10,-0.37999916076660156,-0.4974994659423828,-2.0,-2.802499771118164,4.6399993896484375,3,0.06301820785144407,-1.029418364599228,35.6349983215332,1.5765112187493313,35.724998474121094,1.2647204021183018,36.20500183105469,0.06301820785144407 7104,2013-10-11,36.375,36.375,35.709999084472656,35.790000915527344,2454200.0,0.005389709595893022,1.2735109615660498,1.6027298475173228,57.377054306226114,62.504608322838216,0.07868658449832111,-0.29670808395613335,-1.7975163738955402,-2.90596374515502,30.077846417808747,0.6650009155273438,0.6895272855836723,0.23599987030029013,-0.6350478904276073,1.1070476310281876,-0.19952401006365506,0.6715237506642353,0.3522986754394566,91.37063995987789,27.416370722522068,0.4355238803639472,10,-0.5749988555908203,-0.6924991607666016,-2.1949996948242188,-2.997499465942383,4.060001373291016,4,0.073402011517397,-1.4050720928660414,36.18000030517578,-1.029418364599228,35.6349983215332,1.5765112187493313,35.724998474121094,0.073402011517397 7105,2013-10-14,36.4900016784668,36.560001373291016,36.09500122070313,36.11000061035156,2234000.0,0.003161558170908574,-1.2682942714391159,0.6495754919989045,59.14552968175604,60.53974505520543,-0.024815631167236063,-0.3472082656163593,-1.8866681921546515,-2.989522601568453,29.667792388787884,0.4650001525878835,0.6232381018886102,0.29875144958496236,-0.52086386240331,1.1183667615732347,-0.1110562064091738,0.7085591055790985,0.15120508047265702,96.47356809568835,27.351597335207927,0.4098076559941349,10,-0.6900005340576172,-0.7975006103515625,-2.417501449584961,-3.0250015258789062,3.984996795654297,0,0.07563711138884144,1.2735109615660498,36.375,-1.4050720928660414,36.18000030517578,-1.029418364599228,35.6349983215332,0.07563711138884144 7106,2013-10-15,36.24499893188477,36.40999984741211,36.165000915527344,36.33000183105469,2179000.0,-0.006714243225880767,1.0,-0.22369121116295876,54.77705706382825,57.53516755433684,0.13656918840533194,-0.05293896750782068,-1.6161952510282092,-2.7132245082714945,28.91825442404316,0.3250007629394531,0.5465913683297146,0.020748710632332745,-0.7476361252908816,0.7891335465555471,-0.36344370732927445,0.40494112859393994,0.3150024414062429,67.35726511944225,-5.702819326743125,0.3841924179616075,10,-0.4824981689453196,-0.44499778747559304,-2.1974983215332102,-2.602499008178718,4.415000915527337,1,0.08663262469808397,-1.2682942714391159,36.4900016784668,1.2735109615660498,36.375,-1.4050720928660414,36.18000030517578,0.08663262469808397 7107,2013-10-16,36.93000030517578,36.96500015258789,36.34500122070313,36.54999923706055,1963800.0,0.01889919695068354,1.755546136565899,-4.470448323834687,58.72090856991796,55.87072774324801,-0.6260228515927366,-0.7097473071350606,-2.2501554549034353,-3.36869704139761,27.90832262688361,0.7200012207031179,0.4918857179911882,0.6647500991821289,-0.16316836854988281,1.4926685669141406,0.2507908653161195,1.0787093330481383,-2.3549995422363352,97.21116991042308,23.244294978796574,0.4139592338660069,10,-1.1599998474121094,-1.1299991607666016,-2.864999771118164,-3.1875,3.200000762939446,2,0.08394255208513046,1.0,36.24499893188477,-1.2682942714391159,36.4900016784668,1.2735109615660498,36.375,0.08394255208513046 7108,2013-10-17,36.86000061035156,36.8849983215332,36.5099983215332,36.775001525878906,3134400.0,-0.001895469651929771,4.555781620888437,0.2236811725141796,56.842079902344,54.20449219699818,-0.5723133321371989,-0.6170398391354297,-2.11485209493857,-3.27238941863947,26.69438859311311,0.4200019836425781,0.3922733942815455,0.5602502822875977,-0.30750333581526235,1.4280039003904577,0.1263734732361712,0.9941270913390241,-2.237199859619146,91.63350973126924,18.28924598693709,0.4338768090514294,10,-1.0900001525878906,-1.0599994659423828,-2.692500114440918,-3.0375003814697266,0.9749984741210938,3,0.09997280243014628,1.755546136565899,36.93000030517578,1.0,36.24499893188477,-1.2682942714391159,36.4900016784668,0.09997280243014628 7109,2013-10-18,37.150001525878906,37.27000045776367,36.82500076293945,37.10499954223633,2045800.0,0.00786763186992201,2.1228065478978997,0.5294408042366036,58.44592678890859,54.117789548922175,-0.8918245044290387,-0.8431579599411236,-2.3388628293772626,-3.525347001250964,26.462000877262714,0.44499969482421875,0.26544551731596755,0.7822511672973604,-0.12935068208261669,1.6938530166773376,0.3264502426073719,1.238052091987349,-2.480356787109379,89.78731831477921,17.706228951733536,0.45580092468998995,10,-1.2275009155273438,-1.2275009155273438,-2.9762516021728516,-3.2750015258789062,0.604999542236321,4,0.09878864113609165,4.555781620888437,36.86000061035156,1.755546136565899,36.93000030517578,1.0,36.24499893188477,0.09878864113609165 7110,2013-10-21,37.25,37.40499877929688,36.56999969482422,36.56999969482422,1978200.0,0.0026917488563609204,-1.4558785580451017,15.110451809782148,54.66830501373563,55.281710046947936,-0.9253072572636682,-0.8766595270780329,-2.3684143602620793,-3.58367214807852,26.109426770505813,0.8349990844726634,0.1873494487306928,0.8114995956420898,-0.1445629773142869,1.7675621685984666,0.333468309163905,1.2895308821202747,-2.4763410324707067,87.50007690935107,17.262709189367712,0.4780312864781875,10,-0.75,-1.260000228881836,-3.046250343322754,-3.375,1.095001220703132,0,0.08550339257157091,2.1228065478978997,37.150001525878906,4.555781620888437,36.86000061035156,1.755546136565899,36.93000030517578,0.08550339257157091 7111,2013-10-22,37.35499954223633,37.79999923706055,37.17499923706055,37.79999923706055,3254000.0,0.0028187796573511115,1.8089906904178168,-0.6544110222262114,54.33165512188132,56.65156221427918,-0.865826664496737,-0.9060360115342831,-2.4117388392780015,-3.6431704811116106,25.805246057703346,0.625,0.10988755199843325,0.8389991760253892,-0.15151241093214907,1.8295107629829275,0.34374338254662007,1.3342549695041583,-2.4234601860009803,69.41578683809654,2.6143116482235342,0.4952557934787694,10,-0.6000003814697266,-1.1674995422363281,-3.0074987411499023,-3.4324989318847656,0.9850006103515625,1,0.08352292785754334,-1.4558785580451017,37.25,2.1228065478978997,37.150001525878906,4.555781620888437,36.86000061035156,0.08352292785754334 7112,2013-10-23,37.84000015258789,37.8650016784668,37.13999938964844,37.26499938964844,2641000.0,0.01298355283884245,1.319993164104223,-1.2921374320640526,65.36579601839615,57.74159027411045,-1.1232796911398708,-1.3026703854190274,-2.830252451343412,-4.0832996244907065,25.28036543442756,0.7250022888183594,0.12707525330508673,1.2254997253417983,0.12030623818958475,2.330693212494012,0.672902981765688,1.7780964689179086,-2.6789840058865266,98.15487351001954,29.47182170748114,0.5525967435761072,10,-1.052499771118164,-1.6199989318847656,-3.2762508392333984,-3.780000686645508,0.3899993896484375,2,0.07452430453099135,1.8089906904178168,37.35499954223633,-1.4558785580451017,37.25,2.1228065478978997,37.150001525878906,0.07452430453099135 7113,2013-10-24,37.650001525878906,37.97999954223633,37.53499984741211,37.8650016784668,2251600.0,-0.0050211053367553715,1.0000171448655415,-0.37391281272183263,61.01692410431008,58.14602025167533,-0.7854290212774231,-1.0507698220538657,-2.5550998816072195,-3.847801479334862,24.563665528169476,0.44499969482421875,0.247177181910061,0.9620010375976591,-0.21473191059358498,2.138733985788903,0.37363456350203705,1.5503675116932811,-2.218586826001001,76.59588283196662,8.429746079739786,0.5883664740956213,10,-0.6125011444091797,-1.3725013732910156,-2.8487510681152344,-3.3525009155273438,-0.30500030517577414,3,0.06586983908969257,1.319993164104223,37.84000015258789,1.8089906904178168,37.35499954223633,-1.4558785580451017,37.25,0.06586983908969257 7114,2013-10-25,37.935001373291016,37.95000076293945,37.54499816894531,37.7599983215332,2114200.0,0.007569716755953193,2.9512095273539263,-0.8139671049129718,72.29375855969947,59.60693457144682,-0.9229271289468457,-1.2701514916243752,-2.7216701920645505,-4.079594119849318,23.808234268411777,0.4050025939941406,0.4051556946380259,1.1640008926391587,-0.1194147916357764,2.447416576914094,0.5222930505016947,1.8057087347766227,-2.1977564923301003,96.8086401549687,19.82384265531401,0.6417078421374668,10,-0.8625011444091797,-1.657501220703125,-3.0537519454956055,-3.562501907348633,-1.3100013732910156,4,-0.002636148285176221,1.0000171448655415,37.650001525878906,1.319993164104223,37.84000015258789,1.8089906904178168,37.35499954223633,-0.002636148285176221 7115,2013-10-28,38.06499862670898,38.22000122070313,37.88999938964844,37.99499893188477,3750200.0,0.0034268419325664823,-1.3571662125341106,0.3999912808439331,83.14445372602722,62.758867533913374,-0.9007384482350034,-1.33759484562011,-2.7271901479842384,-4.152772824735692,22.932623563621494,0.3300018310546946,0.4820756882560815,1.2107482910156193,-0.18263232716462596,2.6041289091958646,0.5140579819254967,1.907438600105742,-2.0586231863950104,85.64793229630135,4.661636502510106,0.6966903090901215,10,-0.7824974060058452,-1.6674976348876882,-3.116249084472649,-3.6924991607665945,-1.7249984741210866,0,-0.008143900427628914,2.9512095273539263,37.935001373291016,1.0000171448655415,37.650001525878906,1.319993164104223,37.84000015258789,-0.008143900427628914 7116,2013-10-29,38.38000106811523,38.58000183105469,38.209999084472656,38.23500061035156,3837000.0,0.00827538297046515,-2.7948316672861364,2.0714441416896925,86.55125402295126,65.85112813980597,-0.984581366797002,-1.6165529221921204,-2.918258417694723,-4.418208308776755,21.64785577149632,0.5150032043457102,0.5535548880253174,1.4502506256103445,-0.10137550308611765,3.0018767543068066,0.674437561262117,2.226063689958572,-2.06371801854678,86.11108167676804,0.5044111628174335,0.7758130643482305,10,-0.835000991821282,-1.802499771118157,-3.3737525939941335,-4.0075016021728445,-2.2550010681152273,1,-0.0009119292974999471,-1.3571662125341106,38.06499862670898,2.9512095273539263,37.935001373291016,1.0000171448655415,37.650001525878906,-0.0009119292974999471 7117,2013-10-30,38.58000183105469,38.875,38.33000183105469,38.33000183105469,3539000.0,0.005211067154076154,-3.3599853515625,1.724132487964095,85.19060041704344,69.00096375255035,-1.034728396100185,-1.7839738690071556,-3.0249073924714622,-4.566257352764808,20.585558121060497,0.5449981689453125,0.6232350111347955,1.5715013504028335,-0.1470946447444419,3.290097345550109,0.7122033528291993,2.4307993479764676,-1.9015237764484425,77.98521377959592,-9.113740392229161,0.859297997573637,10,-0.8575019836425781,-1.855001449584961,-3.520003318786621,-4.207502365112305,-2.5100021362304688,2,-0.006220883024261825,-2.7948316672861364,38.38000106811523,-1.3571662125341106,38.06499862670898,2.9512095273539263,37.935001373291016,-0.006220883024261825 7118,2013-10-31,38.67499923706055,38.72000122070313,38.334999084472656,38.53499984741211,2531800.0,0.0024623484058363676,2.347795800577027,0.55999755859375,84.74317647750324,71.92288038461642,-0.9445194663341283,-1.8065970794541073,-3.0264258383282794,-4.600718661490355,19.46585258559277,0.38500213623047586,0.7463542434264099,1.561748886108397,-0.29658224012138135,3.4200800123381754,0.6325833229935043,2.4909144492232898,-1.6011472322834237,84.96236935396901,-1.5303060479100736,0.9291655631148904,10,-0.9524993896484375,-1.9499988555908203,-3.471250534057617,-4.302499771118164,-2.7350006103515625,3,-0.011506133254109985,-3.3599853515625,38.58000183105469,-2.7948316672861364,38.38000106811523,-1.3571662125341106,38.06499862670898,-0.011506133254109985 7119,2013-11-01,38.81499862670898,39.2599983215332,38.60499954223633,38.875,2874200.0,0.003619893792118578,-1.7291641831374325,-0.42858310626708074,84.85753503002586,75.27723927531532,-0.9202786961440239,-1.8795371603804014,-3.0848663164009267,-4.676278370805797,18.477582127887537,0.654998779296875,0.8114502688368646,1.5979984283447166,-0.3991034843310146,3.595100341020448,0.599447472006851,2.5965493846825822,-1.4169399827917388,67.51824512651109,-16.98025355835007,0.9985509563378657,11,-0.614999771118157,-1.8974990844726491,-3.4712495803832937,-4.4424991607665945,-3.0799980163574148,4,-0.03787189122800394,2.347795800577027,38.67499923706055,-3.3599853515625,38.58000183105469,-2.7948316672861364,38.38000106811523,-0.03787189122800394 7120,2013-11-04,38.68000030517578,38.75,38.34500122070313,38.34500122070313,2832200.0,-0.003477993721743955,-1.4179097679291863,-5.583190285459199,87.752021792899,78.99061334987286,-0.6270432117610767,-1.633353971711685,-2.8897956785896497,-4.491421423334188,17.850436870140022,0.46999740600584516,0.8998451847340903,1.3392501831054702,-0.7000956346255123,3.3785960008364526,0.3195772742399754,2.358923091970965,-0.9095537257353499,44.76205354385633,-40.173656143117846,1.0196729088654928,11,-0.48000144958496094,-1.7625007629394531,-3.2275009155273438,-4.307500839233398,-3.4850006103515625,0,-0.05312823911484821,-1.7291641831374325,38.81499862670898,2.347795800577027,38.67499923706055,-3.3599853515625,38.58000183105469,-0.05312823911484821 7121,2013-11-05,38.790000915527344,39.52999877929688,38.47000122070313,39.52999877929688,2034600.0,0.002843862706403355,1.8648665367603297,-2.208954883964631,85.09443196867642,81.1826840110151,-0.5722618045161596,-1.5831265570410693,-2.9243119773006185,-4.546585503362621,19.795346504665932,1.05999755859375,0.9700832467503346,1.2960006713867216,-0.6921159436724835,3.2841172864459267,0.3019423638571155,2.2900589789163277,-0.721643987668358,38.33335452614959,-43.18863982404049,0.9940583075296039,11,-0.25750160217285156,-1.7375011444091797,-3.2787513732910156,-4.377500534057617,-3.479999542236328,1,-0.06316062658195853,-1.4179097679291863,38.68000030517578,-1.7291641831374325,38.81499862670898,2.347795800577027,38.67499923706055,-0.06316062658195853 7122,2013-11-06,38.86999893188477,39.11000061035156,38.73500061035156,38.90999984741211,1965400.0,0.002062336026535272,-1.4193738924985233,0.05405544730031052,87.78203387059557,84.15658509615793,-0.5484667052723751,-1.4844484268302836,-2.9049016510237564,-4.568170352188837,21.845361472570392,0.375,1.0685454763554745,1.2142486572265696,-0.6601837059490308,3.08868102040217,0.2770324756387694,2.15146483881437,-0.5249977111816406,44.7698731413325,-34.007726069598455,0.9372161815878004,11,-0.332500457763679,-1.8174991607666087,-3.111248016357429,-4.222497940063484,-3.0,2,-0.0706199898974803,1.8648665367603297,38.790000915527344,-1.4179097679291863,38.68000030517578,-1.7291641831374325,38.81499862670898,-0.0706199898974803 7123,2013-11-07,38.459999084472656,39.275001525878906,38.39500045776367,38.93999862670898,2413400.0,-0.01054797681190045,-1.885264560025515,11.999713904255245,73.56118217570167,84.2974099423804,-0.012835412915485733,-0.9432390950154002,-2.3988527605472214,-4.107695769800756,23.970634865322975,0.8800010681152344,1.1620533228666972,0.690248870849608,-1.080755465294807,2.461253206994023,-0.19525329722259954,1.5757510389218155,1.0699996948242259,9.704481071335996,-64.88465261670123,0.8855021680722069,11,0.25,-1.4074993133544922,-2.673748016357422,-3.7849979400634766,-2.154998779296875,3,-0.062142471308933134,-1.4193738924985233,38.86999893188477,1.8648665367603297,38.790000915527344,-1.4179097679291863,38.68000030517578,-0.062142471308933134 7124,2013-11-08,39.04499816894531,39.08000183105469,38.36000061035156,38.5,1816000.0,0.015210584981756758,1.3414464706612084,-1.135413934784526,77.48855587932206,83.66897684830205,-0.4736304696649043,-1.3891762629463784,-2.8793471863618265,-4.629763526551258,26.026584866721315,0.720001220703125,1.1851825393601843,1.1417480468750014,-0.5886399462211855,2.8721360399711884,0.27655405032690794,2.006942043423095,0.462300643920905,59.07159412825075,-13.310842159037762,0.8651939965480919,11,-0.17499923706054688,-1.9924983978271484,-3.258747100830078,-4.369997024536133,-3.05999755859375,4,-0.07952361859004797,-1.885264560025515,38.459999084472656,-1.4193738924985233,38.86999893188477,1.8648665367603297,38.790000915527344,-0.07952361859004797 7125,2013-11-11,39.25,39.31999969482422,38.84500122070313,39.0099983215332,1735400.0,0.00525039929999882,1.4999849420267657,0.44037153176358595,78.15756031256767,82.73634421381499,-0.5507834602299866,-1.4512082927850969,-2.9667645304797787,-4.76329688974198,27.992742968880503,0.47499847412108664,1.2573264596240108,1.2087499618530302,-0.48695587877448077,2.904455802480541,0.3608970415392747,2.0566028821667857,0.21140688476562985,76.06844294899336,3.173981978509417,0.8478529203137557,11,-0.31999969482421875,-2.197500228881836,-3.4637489318847656,-4.57499885559082,-2.5649986267089844,0,-0.08955412457703027,1.3414464706612084,39.04499816894531,-1.885264560025515,38.459999084472656,-1.4193738924985233,38.86999893188477,-0.08955412457703027 7126,2013-11-12,39.3849983215332,39.435001373291016,39.025001525878906,39.040000915527344,2250000.0,0.0034394476823746967,-1.186688097006195,1.4374791385202257,75.62193020413432,81.67315863460286,-0.5903081675782076,-1.4112602487533934,-2.994531200435304,-4.828509584227561,30.10606430199404,0.4099998474121094,1.2692718971905066,1.1867483139038058,-0.38567177990480417,2.7591684077124157,0.40053826699950434,1.9729583608081072,-1.0249977111816406,95.34855662603573,24.589819023057657,0.7862100469043047,11,-0.4524993896484375,-2.332498550415039,-3.581247329711914,-4.709997177124023,-2.7249984741210938,1,-0.10638564949279583,1.4999849420267657,39.25,1.3414464706612084,39.04499816894531,-1.885264560025515,38.459999084472656,-0.10638564949279583 7127,2013-11-13,40.02999877929688,40.04499816894531,39.07500076293945,39.150001525878906,2807200.0,0.016376805516100212,1.13187172500524,2.550735855106778,84.293971887718,81.62324701351562,-1.1264551399523342,-1.9100373228152705,-3.53774589987772,-5.395193681754556,31.706367014740227,0.9699974060058594,1.256312049091072,1.6767488479614343,0.021724901754268444,3.3317727941686,0.8492368748578514,2.5042608210650172,-1.648498153686532,99.10982721773506,27.887794087823707,0.8275119731035823,11,-0.8349990844726634,-2.2099990844726634,-4.459998130798347,-5.354997634887702,-3.020000457763679,2,-0.1179115051196804,-1.186688097006195,39.3849983215332,1.4999849420267657,39.25,1.3414464706612084,39.04499816894531,-0.1179115051196804 7128,2013-11-14,40.54499816894531,40.625,39.790000915527344,39.974998474121094,2997800.0,0.012865336131730798,1.287658204696759,0.647728947573753,85.27029242286306,81.66910894605309,-1.5067505420335152,-2.250178763358413,-3.950452522595711,-5.832398069146414,33.54950432783243,0.8349990844726562,1.213507057056347,2.007498359680177,0.23604331106109555,3.778953408299259,1.12177083537064,2.8932258839897145,-2.0969576416015627,96.46790937691577,27.305830980460485,0.8857275243095406,11,-1.05999755859375,-2.3774986267089844,-4.884997367858887,-5.869997024536133,-3.5699996948242188,3,-0.11530396961865619,1.13187172500524,40.02999877929688,-1.186688097006195,39.3849983215332,1.4999849420267657,39.25,-0.11530396961865619 7129,2013-11-15,40.81999969482422,40.83000183105469,40.1150016784668,40.5099983215332,3422200.0,0.0067826251892531,3.333260123224173,0.5438623495870756,85.82578578352151,81.4550827227889,-1.6398846140062844,-2.3569793972774704,-4.104961589873611,-6.026337484031025,35.01954061641852,0.7150001525878906,1.1896776914236824,2.0989999771118164,0.1786402732928849,4.019359680930748,1.1388201252023507,3.059179829021282,-2.2413415991210925,99.49611419874086,31.08017407514302,0.9601798519094658,11,-1.2249984741210938,-2.549999237060547,-5.07874870300293,-6.144998550415039,-3.825000762939446,4,-0.11060753119557021,1.287658204696759,40.54499816894531,1.13187172500524,40.02999877929688,-1.186688097006195,39.3849983215332,-0.11060753119557021 7130,2013-11-18,40.435001373291016,40.99499893188477,40.25500106811523,40.849998474121094,2881200.0,-0.009431610103172505,1.0992906266401872,-1.338694394880945,76.24525963371053,80.47184135223715,-1.0948997079901517,-1.814146603301026,-3.606779393913584,-5.570315114328778,37.12410491205227,0.7399978637695455,1.1614184957299827,1.5547515869140653,-0.38017457409611666,3.4896777479242473,0.5872885064089743,2.5222146674191563,-1.676235778759768,71.57369055987024,5.173160881012748,0.9674630805050896,11,-0.7575016021728516,-1.8900012969970632,-4.693750381469727,-5.760000228881836,-3.1850013732910156,0,-0.11005318688770616,3.333260123224173,40.81999969482422,1.287658204696759,40.54499816894531,1.13187172500524,40.02999877929688,-0.11005318688770616 7131,2013-11-19,40.474998474121094,40.89500045776367,40.23500061035156,40.45500183105469,2535400.0,0.0009891702602116137,-1.869570265204916,-0.04818501870593534,75.23304766200572,79.07750955128272,-0.9730731273120483,-1.69533732915378,-3.5433671367369044,-5.538414327523505,38.80361445993121,0.6599998474121094,1.1270209195075296,1.438748741149901,-0.48143912431534375,3.3589366066151456,0.47865480841728214,2.3988426738825197,-1.4926095458544921,72.91661699608171,7.651765571371698,0.9600939327326219,11,-0.7974987030029297,-1.894998550415039,-4.728747367858887,-5.799997329711914,-3.5999984741210938,1,-0.09363798007931556,1.0992906266401872,40.435001373291016,3.333260123224173,40.81999969482422,1.287658204696759,40.54499816894531,-0.09363798007931556 7132,2013-11-20,40.65999984741211,40.84500122070313,40.34500122070313,40.72000122070313,2672200.0,0.00457075676999219,2.22579216144697,-3.0005723006489626,75.81279478382685,79.3276887299633,-0.9805790409696371,-1.7478523641369748,-3.633411336542082,-5.654422458209268,40.49153629893051,0.5,1.1063250313988675,1.4827501296997099,-0.48122855468290027,3.44672881408232,0.5007607875084048,2.464739471891015,-1.47634991878369,72.19920033683314,9.036576083581103,0.9819893421913051,11,-0.9825000762939453,-1.989999771118157,-4.878748893737793,-5.98499870300293,-3.4850006103515625,2,-0.09837678344837941,-1.869570265204916,40.474998474121094,1.0992906266401872,40.435001373291016,3.333260123224173,40.81999969482422,-0.09837678344837941 7133,2013-11-21,40.13000106811523,40.775001525878906,39.97000122070313,40.775001525878906,6071600.0,-0.013034893784698687,1.4961232057628282,10.749761586876588,65.52543826305326,77.99845343926677,-0.2109634202745596,-1.0777908286245932,-3.0079816913492365,-5.058211062499815,41.78519518944624,0.8050003051757741,1.1071646409307263,0.8287513732910057,-1.0400780664289968,2.697580813011008,-0.10566334656899556,1.763166093151007,-0.7652162391611697,15.609776067464942,-45.06029178674131,0.9344147198600022,11,-0.21000099182127485,-1.377502441406243,-4.3450002670288015,-5.454999923706048,-2.6650009155273366,3,-0.07774738757884014,2.22579216144697,40.65999984741211,-1.869570265204916,40.474998474121094,1.0992906266401872,40.435001373291016,-0.07774738757884014 7134,2013-11-22,37.834999084472656,38.20000076293945,36.5,37.150001525878906,19247400.0,-0.057189183218488204,1.4028263788167168,-1.0620109650289977,43.39326298459209,74.13575373615836,2.1169723945777648,1.2746890717434667,-0.6387031966498711,-2.7091905884901095,42.34173537798711,3.6300010681152273,1.0400487532712503,-1.4612504959106474,-3.3459390983345116,0.4234381065132169,-2.4035947971225795,-0.5189061946987152,3.1599998474121165,29.699652985521073,-31.62019154595401,0.9423443012119319,11,0.9125003814697266,0.9125003814697266,-2.0499982833862305,-3.1599979400634766,-0.7000007629394531,4,-0.0227302928812414,1.4961232057628282,40.13000106811523,2.22579216144697,40.65999984741211,-1.869570265204916,40.474998474121094,-0.0227302928812414 7135,2013-11-25,37.75500106811523,38.11000061035156,37.56499862670898,37.99499893188477,5647200.0,-0.0021143919200002914,1.3191513538082245,-0.3503630936469957,41.86959296872422,70.38549404333503,2.193246599470868,1.4021616249336475,-0.49575482879289723,-2.5809188960288125,42.574599539193215,0.5450019836425852,1.0464119022461347,-1.5257486343383846,-3.4575820149618934,0.40608474628512425,-2.4916653246501355,-0.5598319440266337,3.1500978851318493,28.555197665526872,-34.198698033605964,0.9659166903117532,11,0.9924983978271555,0.9924983978271555,-1.8325004577636648,-2.9575004577636648,-0.5900001525878835,0,-0.020129840146456468,1.4028263788167168,37.834999084472656,1.4961232057628282,40.13000106811523,2.22579216144697,40.65999984741211,-0.020129840146456468 7136,2013-11-26,38.34500122070313,38.46500015258789,37.790000915527344,37.84000015258789,6116200.0,0.01562707286177689,-1.2314041249203957,-2.1041898464569733,46.18183270920229,66.15081191238883,1.6094607822197133,0.8531461763598358,-1.0191641659573278,-3.1217582028437434,42.233538751444314,0.7099990844726634,0.995073923320291,-0.9339984893798743,-2.8693277484169286,1.00133076965718,-1.901663118898405,0.03366614013865643,2.471995753479,42.46261685525059,-21.63395291610415,0.9676646295185272,11,0.4024982452392507,0.4024982452392507,-2.10000133514405,-3.480001449584968,-1.2550010681152415,1,-0.028556557200262178,1.3191513538082245,37.75500106811523,1.4028263788167168,37.834999084472656,1.4961232057628282,40.13000106811523,-0.028556557200262178 7137,2013-11-27,38.34000015258789,39.16999816894531,38.24499893188477,39.16999816894531,2438600.0,-0.00013042294839049617,1.2289191512048325,-1.6435569521766158,49.07265085011182,62.1288517376387,1.508120065888896,0.8845988567583092,-0.9631823946748739,-3.0667270762247725,41.26962678025043,0.9249992370605398,0.9204827354013503,-0.9269994735717759,-2.883438987372287,1.0294400402287351,-1.905219230472035,0.05122028332848316,2.390656882110598,43.040923879193265,-26.7818769465619,0.9782197569002566,11,0.4074993133544922,0.4074993133544922,-1.8687505722045898,-3.2775001525878906,-1.4550018310546875,2,-0.03821074978501282,-1.2314041249203957,38.34500122070313,1.3191513538082245,37.75500106811523,1.4028263788167168,37.834999084472656,-0.03821074978501282 7138,2013-11-29,38.22999954223633,38.5,38.084999084472656,38.34000015258789,1206800.0,-0.002869082157375469,-1.0749966621526255,0.1325311725855896,43.20267913331593,57.39295099872697,1.4027147618455587,1.0114072237373932,-0.8043623827577946,-2.9112191307797843,40.311723819701115,0.41500091552734375,0.8515494429247639,-1.0147500991821303,-3.0092882960932954,0.9797880977290347,-2.012019197637713,-0.01748100072654779,2.4160443517681927,64.79403478091908,-6.124809895555785,0.9972690984555825,11,0.5174999237060547,0.5174999237060547,-1.7262487411499023,-3.134998321533203,-1.3800010681152344,4,-0.0275961370078025,1.2289191512048325,38.34000015258789,-1.2314041249203957,38.34500122070313,1.3191513538082245,37.75500106811523,-0.0275961370078025 7139,2013-12-02,37.34500122070313,38.040000915527344,37.27000045776367,37.97999954223633,7029600.0,-0.023149315514781943,1.0397334263006583,5.7726799833540765,35.730336436527494,52.89129286570663,1.9477760004091422,1.8768578729782845,0.13242845430097105,-1.9873137375570806,39.02724561261984,0.9599990844726562,0.6514804803308891,-1.8262485504150305,-3.988736442617814,0.3362393417877527,-2.9074924965164186,-0.7450046043136425,3.218121795421297,3.9474133309779615,-63.58042928103588,1.081243946101391,12,1.3524990081787038,1.4024982452392507,-0.6875009536743235,-2.1925010681152415,-0.02000045776367898,0,0.0032132528574730923,-1.0749966621526255,38.22999954223633,1.2289191512048325,38.34000015258789,-1.2314041249203957,38.34500122070313,0.0032132528574730923 7140,2013-12-03,36.625,37.38999938964844,36.5,37.15999984741211,6898400.0,-0.019279721439772857,-1.267514809289397,0.8425216717429402,30.991742702288107,47.975592314626894,2.3138155698596066,2.5666008058432297,0.895472915492725,-1.2306803871520557,38.53769485360166,0.8899993896484375,0.36035927679468216,-2.443499755859378,-4.881945831153381,-0.005053680565374918,-3.6627227935063758,-1.22427671821238,3.856860555801937,4.681651150696362,-56.87631866504737,1.2192230376470001,12,2.0475006103515625,2.122499465942383,0.05000019073486328,-1.4724998474121094,0.7000007629394531,1,0.013924868847323024,1.0397334263006583,37.34500122070313,-1.0749966621526255,38.22999954223633,1.2289191512048325,38.34000015258789,0.013924868847323024 7141,2013-12-04,36.34000015258789,36.46500015258789,35.834999084472656,35.8650016784668,6542800.0,-0.00778156579964806,-1.3551280588671497,-0.8878478684036022,23.26087064688997,42.136489632745025,2.179813035575968,2.802317966335721,1.2220588369219598,-0.9073798291902762,37.466129313978314,0.7900009155273438,0.003612310090048254,-2.605999565124513,-5.332501653848247,0.12050252359922098,-3.96925060948638,-1.242748520762646,4.06222319209801,15.142464969974265,-39.944290780914045,1.3632510443618675,12,1.9650001525878906,2.0749988555908203,0.5000009536743164,-1.0674991607666016,0.30500030517578125,2,0.02270227736586028,-1.267514809289397,36.625,1.0397334263006583,37.34500122070313,-1.0749966621526255,38.22999954223633,0.02270227736586028 7142,2013-12-05,36.125,36.46500015258789,36.025001525878906,36.35499954223633,3685200.0,-0.005916349798710141,-1.0465219435597626,-0.48421111807128286,16.515157645291012,36.69090289743811,1.881760155634808,2.9525017468555745,1.4749087371296952,-0.6512679081763153,36.336655041075176,0.4399986267089844,-0.3177021593176761,-2.6837497711181655,-5.688522365025378,0.3210228227890468,-4.186136068071775,-1.1813634741645558,4.094534374277373,10.881831741133158,-37.36065578737208,1.5023862969536077,12,1.3774986267089844,2.289999008178711,0.9362506866455078,-0.6674995422363281,0.47499847412109375,3,0.026712806992052363,-1.3551280588671497,36.34000015258789,-1.267514809289397,36.625,1.0397334263006583,37.34500122070313,0.026712806992052363 7143,2013-12-06,36.06999969482422,36.48500061035156,35.95000076293945,36.43999862670898,3212400.0,-0.001522499797253496,1.3260716329289226,1.6086942099414216,12.774278645220008,33.28879352639676,1.4530927559478002,2.971625482376375,1.5579062615642414,-0.5537808827384865,35.954046325025246,0.5349998474121094,-0.6655903915629935,-2.6192501068115206,-5.863018130350746,0.6245179167277044,-4.241134118581137,-0.9973660950419045,3.974153267860963,10.657615202031735,-29.816856866116225,1.6218840117696136,12,1.4324989318847656,2.344999313354492,1.1537504196166992,-0.3575000762939453,0.3149986267089844,4,0.022594916373839924,-1.0465219435597626,36.125,-1.3551280588671497,36.34000015258789,-1.267514809289397,36.625,0.022594916373839924 7144,2013-12-09,35.939998626708984,36.11000061035156,35.875,36.0,4274000.0,-0.0036041327755788055,-1.473708514867388,0.16216634190096504,13.306100027901948,30.115072088527615,1.4371513089397965,3.011480872462556,1.7119085253229045,-0.3856893506337684,35.65046872027264,0.2350006103515625,-1.0727395788013325,-2.59400119781494,-6.055957481377675,0.8679550857477949,-4.324979339596304,-0.8630230560335761,3.9357881808476947,6.752380812199179,-28.557727421245303,1.7309781417813666,12,1.5625,2.4750003814697266,1.2837514877319336,0.060001373291015625,0.10000228881835938,0,0.025319974462543193,1.3260716329289226,36.06999969482422,-1.0465219435597626,36.125,-1.3551280588671497,36.34000015258789,0.025319974462543193 7145,2013-12-10,35.73500061035156,35.900001525878906,35.67499923706055,35.790000915527344,3735000.0,-0.005703896054271906,-1.5714098875228877,0.9166507724585161,12.321167139511331,26.352775914117505,1.481248135330702,3.098503850549193,1.9349907549868917,-0.14516261794283736,35.13570099216357,0.2649993896484375,-1.4419972131899854,-2.6232492446899442,-6.283372927770301,1.036874438390413,-4.453311086230123,-0.7931874031497657,3.979154688281753,7.407564390567824,-22.18945364108604,1.830061841540178,12,1.6874980926513672,2.5999984741210938,1.8237485885620117,0.5274982452392578,-0.04000091552734375,1,0.04449419687787293,-1.473708514867388,35.939998626708984,1.3260716329289226,36.06999969482422,-1.0465219435597626,36.125,0.04449419687787293 7146,2013-12-11,35.19499969482422,35.75,35.19499969482422,35.64500045776367,4938600.0,-0.015111260845226293,-1.4666638409697792,8.181786655569427,8.878857967550289,21.88679892716623,1.7069337664103799,3.4873014920247343,2.472022144014474,0.4219991517941679,34.602933762725186,0.5550003051757812,-1.5436739322501367,-2.9537502288818374,-6.839148949095971,0.9316484913322967,-4.896449588988908,-1.0110508687747668,4.27680624011473,0.0,-23.208115670181613,1.9426993601070686,12,1.6525001525878906,2.8999996185302734,2.3637495040893555,1.2024993896484375,0.0149993896484375,2,0.06051999109488482,-1.5714098875228877,35.73500061035156,-1.473708514867388,35.939998626708984,1.3260716329289226,36.06999969482422,0.06051999109488482 7147,2013-12-12,35.310001373291016,35.665000915527344,35.14500045776367,35.24499893188477,4543400.0,0.0032675573082532328,-2.9245407957620775,-0.1444496248887224,11.316235171367566,18.34386070917197,1.2481872244527352,3.162712662539363,2.3509738551796744,0.33861553034368796,33.489337567260954,0.5200004577636719,-1.6376930559735854,-2.6027486801147433,-6.5793384005353275,1.373841040305841,-4.591043540325039,-0.6144538199044476,3.819660062438757,12.313499756599567,-11.36600577130861,1.9882948602102937,12,1.2824993133544922,2.759998321533203,2.4824981689453125,1.2224979400634766,-0.6800003051757812,3,0.03780795900740097,-1.4666638409697792,35.19499969482422,-1.5714098875228877,35.73500061035156,-1.473708514867388,35.939998626708984,0.03780795900740097 7148,2013-12-13,35.86999893188477,35.98500061035156,35.52000045776367,35.52000045776367,4872600.0,0.015859460119345803,-1.6571553133514987,5.3843896713622,28.142373531511183,17.50075371972571,0.3556152015675096,2.3552741603969523,1.8050133306395821,-0.18283347246674708,31.696041886605535,0.6749992370605469,-1.8101453984107607,-1.8090011596679645,-5.682374058971291,2.0643717396353622,-3.7456876093196314,0.12768528998370243,2.8611964060483928,75.12936367697301,50.05456862924151,1.9366864496516645,12,0.39750099182128196,2.200000762939446,1.9250001907348562,0.6625003814697195,-1.625,4,0.020351256313738686,-2.9245407957620775,35.310001373291016,-1.4666638409697792,35.19499969482422,-1.5714098875228877,35.73500061035156,0.020351256313738686 7149,2013-12-16,36.30500030517578,36.625,36.04999923706055,36.060001373291016,5326400.0,0.012127164378149313,-3.339575925952583,0.6999999999999857,35.05154558089174,17.95184292845945,-0.2709139230590836,1.6492341946223235,1.384235096143037,-0.5806765631222319,29.345992982829006,0.7550010681152273,-2.017161376646854,-1.148249816894534,-4.768865339202989,2.472365705413921,-2.9585575780487616,0.6620579442596934,2.0675755447404356,78.37839231080514,51.52374199689584,1.8103077611542264,12,-0.4200000762939453,1.7649993896484375,1.576249122619629,0.22749900817871094,-2.3899993896484375,0,0.002203498572785234,-1.6571553133514987,35.86999893188477,-2.9245407957620775,35.310001373291016,-1.4666638409697792,35.19499969482422,0.002203498572785234 7150,2013-12-17,35.98500061035156,36.34000015258789,35.970001220703125,36.17499923706055,3564000.0,-0.008814204438351125,-2.3636663140920047,-0.7755079797586609,24.235811497392973,18.06016968962645,-0.057267577564950045,1.706237074546756,1.7322800385294101,-0.2247626325674048,26.78142321283334,0.3699989318847656,-2.2019159026732567,-1.2457494735717773,-4.634332794287559,2.1428338471440043,-2.940041133929668,0.44854218678611346,2.0648177003494013,56.756784621610265,30.559654369767145,1.6942916603578908,12,-0.10000038146972656,2.0849990844726562,1.9762487411499023,0.5474987030029297,-1.845001220703118,1,0.0015284230719161407,-3.339575925952583,36.30500030517578,-1.6571553133514987,35.86999893188477,-2.9245407957620775,35.310001373291016,0.0015284230719161407 7151,2013-12-18,36.685001373291016,36.68999862670898,35.84000015258789,36.09000015258789,3799200.0,0.019452570545131165,1.8099321546571587,-3.1316080069066596,34.31281231694882,20.037686875366205,-0.7858208471198864,0.7459880924400082,1.0845111357751946,-0.8840148779922714,23.962518281614376,0.8499984741210866,-2.251363628338126,-0.3562488555908203,-3.3857998215695986,2.673302110387958,-1.871024338580206,1.1585266273985653,1.0743351521162197,99.67655279349793,72.48667601708704,1.514775482989389,12,-0.7675018310546875,1.3849983215332031,1.306248664855957,-0.15250205993652344,-2.8000030517578196,2,-0.02698655148988438,-2.3636663140920047,35.98500061035156,-3.339575925952583,36.30500030517578,-1.6571553133514987,35.86999893188477,-0.02698655148988438 7152,2013-12-19,36.65999984741211,36.76499938964844,36.310001373291016,36.54499816894531,3337400.0,-0.0006815190116664649,1.7999812199960092,0.19327973534389906,34.87476920724896,22.493296937813863,-0.7565031664177653,0.4805949920337653,1.1654323275510023,-0.818715083619793,20.955965979498814,0.4549980163574219,-2.199474001469099,-0.18125038146972372,-2.687930029097849,2.3254292661584017,-1.434590205283783,1.0720894423443355,0.8379030712307696,91.56629459293009,66.2772742282244,1.2533398238140625,12,-0.7049999237060547,1.4099998474121094,1.3324995040893555,-0.1275005340576172,-2.8299980163574148,3,-0.039552666911476075,1.8099321546571587,36.685001373291016,-2.3636663140920047,35.98500061035156,-3.339575925952583,36.30500030517578,-0.039552666911476075 7153,2013-12-20,37.0099983215332,37.209999084472656,36.65999984741211,36.74499893188477,5459000.0,0.009547148815544748,-1.528746316823348,2.304308886456302,46.40168944693879,26.17058465104018,-1.0718577793939943,-0.12135280535046178,0.8590037436013489,-1.1284458377745779,18.550043123547123,0.5499992370605469,-2.057762652371963,0.3247482299804716,-1.652609206200097,2.30210566616104,-0.6639304881098127,1.3134269480707559,0.2526143510217551,85.40139278325542,55.041139004294266,0.9886787180902847,12,-0.8324985504150391,1.0600013732910156,1.4975013732910156,-0.15999984741210938,-3.029998779296875,4,-0.06430687277370761,1.7999812199960092,36.65999984741211,1.8099321546571587,36.685001373291016,-2.3636663140920047,35.98500061035156,-0.06430687277370761 7154,2013-12-23,36.974998474121094,37.25,36.90999984741211,37.25,1907400.0,-0.0009456862739640748,1.472714662227771,-1.0377439972361653,54.40803988038958,30.846903844471097,-0.977386288220174,-0.16241250036129173,0.9317787118751752,-1.0666248918036558,18.308372840184354,0.3400001525878906,-1.8478843045084545,0.3327484130859375,-1.5755314886210101,2.241028314792885,-0.6213915377675363,1.2868883639394113,-1.8299980163574219,80.49634357169332,44.95102768042992,0.9541399508534737,12,-0.7774982452392578,1.095001220703125,1.8512516021728516,0.345001220703125,-3.019996643066399,0,-0.07383366206619468,-1.528746316823348,37.0099983215332,1.7999812199960092,36.65999984741211,1.8099321546571587,36.685001373291016,-0.07383366206619468 7155,2013-12-24,36.99499893188477,37.09500122070313,36.86000061035156,37.01499938964844,900400.0,0.000540918420258496,1.6110581304171487,0.07272853377719708,58.83938536557248,36.39807355536245,-0.8938588722868204,-0.25536233241004425,0.946857208164225,-1.0572601179552379,18.07511627216072,0.2350006103515696,-1.6021344031246514,0.3907489776611399,-1.4534233324896633,2.234921287811943,-0.5313371774142581,1.312835132736538,-1.8078984832763751,81.91481590701927,41.979811530508066,0.9220861550754007,12,-0.7974987030029368,1.075000762939446,1.9375019073486257,0.5900020599365163,-4.029998779296882,1,-0.08325444263502546,1.472714662227771,36.974998474121094,-1.528746316823348,37.0099983215332,1.7999812199960092,36.65999984741211,-0.08325444263502546 7156,2013-12-26,37.25,37.349998474121094,37.02999877929688,37.02999877929688,1192600.0,0.006892852425397722,-1.9090719933417797,-10.999809269505747,65.02001568659406,42.3651602792765,-0.9238561977756987,-0.6288455617737867,0.7385198600479015,-1.2801569632052434,18.148530501797655,0.354999542236321,-1.343262917856464,0.7005001068115249,-0.9841951763624621,2.385195389985512,-0.14184753477546508,1.5428477483985148,-2.0216415603637685,90.38473529961963,44.84248537191613,0.842347641586992,12,-0.8150005340576172,0.7700004577636719,1.8612499237060547,0.4174995422363281,-4.360000610351555,3,-0.0834899492711827,1.6110581304171487,36.99499893188477,1.472714662227771,36.974998474121094,-1.528746316823348,37.0099983215332,-0.0834899492711827 7157,2013-12-27,36.875,37.29999923706055,36.75500106811523,37.21500015258789,2089600.0,-0.010067114093959773,1.1372547552976127,-1.5454466638924067,59.90159682287053,45.89396286720532,-0.3391842517472128,-0.3891806289534685,1.1347051318786328,-0.8664448493029226,19.153116050090073,0.5449981689453196,-1.0475450445715708,0.3987501144409151,-1.0719596536805227,1.869459882562353,-0.3366047696198038,1.134104998501634,-1.5617759589843772,31.159504420081934,-18.01899789116383,0.7353548840607178,12,-0.2800006866455078,1.1200008392333984,2.2537498474121094,0.8024997711181641,-3.729999542236328,4,-0.08108479128045565,-1.9090719933417797,37.25,1.6110581304171487,36.99499893188477,1.472714662227771,36.974998474121094,-0.08108479128045565 7158,2013-12-30,37.17499923706055,37.33000183105469,36.875,36.97999954223633,1669800.0,0.008135572530455493,-1.246929394921257,-0.5735282567963289,64.58087877641464,49.17499988893009,-0.4856759783447302,-0.8140048166181018,0.8620706230449713,-1.1186487468848298,20.030446629344713,0.4550018310546875,-0.6378789398606131,0.7514993667602567,-0.5160013501882972,2.0190000837088107,0.11774900828597623,1.3852497252345373,-1.7803042187207083,70.588235294118,15.380389457592983,0.633750358474278,12,-0.5799999237060547,0.7850017547607422,1.9987506866455078,0.6100006103515625,-2.520000457763672,0,-0.08997975722003926,1.1372547552976127,36.875,-1.9090719933417797,37.25,1.6110581304171487,36.99499893188477,-0.08997975722003926 7159,2013-12-31,37.46500015258789,37.52000045776367,37.16999816894531,37.18999862670898,2244000.0,0.0078009662805382796,-1.2222195310986244,1.4102664423491111,70.02312658338506,54.262479342929204,-0.6636126753862754,-1.1537058665100801,0.5940194465032889,-1.3606786476212065,20.070026015925926,0.3500022888183594,-0.24339764158487753,1.0355003356933565,-0.2513553943701794,2.3223560657568925,0.39207247066158857,1.6789282007251245,-1.992092996016801,92.81041188790273,30.252599839324894,0.6434278650317683,12,-0.7849998474121094,-0.30750083923339844,1.8712491989135742,0.31999969482421875,-2.7849998474121094,1,-0.0930201680543924,-1.246929394921257,37.17499923706055,1.1372547552976127,36.875,-1.9090719933417797,37.25,-0.0930201680543924 7160,2014-01-02,37.1349983215332,37.67499923706055,37.0,37.17499923706055,3027200.0,-0.008808269844138628,-3.3548680842685568,-0.14545706755444207,73.60093111926439,58.62782587651983,-0.17134771541703486,-0.8258805318283748,0.9393651795848896,-0.9831797451664954,19.551477193573586,0.6749992370605469,-0.05504915131426458,0.6799985885620146,-0.642876417391804,2.002873594515833,0.018561085585105275,1.3414360915389238,-1.5392655668905562,41.304131491218335,-27.961971680986203,0.6614375029769083,1,-0.14249801635742188,0.022500991821289062,1.6125011444091797,0.6500015258789062,-2.5699996948242188,3,-0.08563340875754255,-1.2222195310986244,37.46500015258789,-1.246929394921257,37.17499923706055,1.1372547552976127,36.875,-0.08563340875754255 7161,2014-01-03,37.165000915527344,37.42499923706055,37.04999923706055,37.15999984741211,2202800.0,0.000807933091429458,-2.3332994252581254,-0.12502384131222583,73.04344199914513,62.86878952006384,-0.14092141262676705,-0.8336487033175075,0.9219865114438832,-0.9706969349776031,18.5117229277138,0.375,0.08163896548364136,0.6687511444091783,-0.6899895495960422,2.0274918384143987,-0.010619202593431964,1.3481214914117885,-1.402926842291265,44.565289502927804,-30.586975019227687,0.6793703470026086,1,0.002498626708984375,-0.0075016021728515625,1.582498550415039,0.6199989318847656,-2.400001525878899,4,-0.11300956974239473,-3.3548680842685568,37.1349983215332,-1.2222195310986244,37.46500015258789,-1.246929394921257,37.17499923706055,-0.11300956974239473 7162,2014-01-06,37.09000015258789,37.599998474121094,37.08000183105469,37.18999862670898,1986800.0,-0.002018048192973909,-7.6669633774160735,-19.99542334095968,67.23161406563842,65.18322558880824,0.0016644193067278934,-0.7195367630813365,0.9933645514131229,-0.854253416157789,17.318497832966234,0.5199966430664062,0.30971680485806985,0.5455003738403335,-0.8262053762201589,1.9172061239008258,-0.14035250118990916,1.231353248870576,-1.174892066245853,26.875044703526214,-46.28571480586669,0.6858528750302461,1,0.125,0.06749916076660156,1.6574993133544922,0.6949996948242188,-2.509998321533196,0,-0.11323808966461812,-2.3332994252581254,37.165000915527344,-3.3548680842685568,37.1349983215332,-1.2222195310986244,37.46500015258789,-0.11323808966461812 7163,2014-01-07,36.8849983215332,37.55500030517578,36.85499954223633,37.09000015258789,3816000.0,-0.005527145597501004,-4.283036793919503,2.0500495918213097,58.761275511438875,65.66691843670262,0.2090546532918509,-0.474683955969752,1.1984119883468196,-0.5989200521586824,16.12454066811076,0.7000007629394531,0.44856354686639577,0.29974861145019815,-1.0609839271385084,1.6604811500389047,-0.38061765784415513,0.9801148807445514,-0.8290989431336868,3.6583890806576167,-65.99856747239711,0.6803662692943531,1,0.3300018310546875,-0.06249809265136719,1.8625011444091797,0.9000015258789062,-2.0949974060058594,1,-0.10139617822853875,-7.6669633774160735,37.09000015258789,-2.3332994252581254,37.165000915527344,-3.3548680842685568,37.1349983215332,-0.10139617822853875 7164,2014-01-08,36.849998474121094,36.9900016784668,36.60499954223633,36.935001373291016,4705600.0,-0.0009488911211817941,2.948668792425517,0.41464458503907703,64.29744207982972,66.2733691827312,0.25083673599656464,-0.3879015779018289,1.2238638780534217,-0.4993099634120739,14.936186651987626,0.38500213623046875,0.5909131364630582,0.21924877166748047,-1.111157174202276,1.549654717537237,-0.4459542012673978,0.8844517446023588,-0.6645711070286922,22.897102968334437,-46.39262990270025,0.6652029729348786,1,0.29000091552734375,-0.25749778747558594,1.897500991821289,0.9350013732910156,-2.1399993896484375,2,-0.05956580151192448,-4.283036793919503,36.8849983215332,-7.6669633774160735,37.09000015258789,-2.3332994252581254,37.165000915527344,-0.05956580151192448 7165,2014-01-09,37.32500076293945,37.34000015258789,36.86000061035156,36.94499969482422,4387000.0,0.012890157625160992,1.341462053052224,-4.470448323834313,61.42851693310409,65.87431376567676,-0.19269606803957373,-0.7775424555923536,0.7404455002229611,-0.9052461170886374,13.322035960527282,0.4900016784667969,0.647724678575436,0.6147510528564482,-0.6798220719549803,1.9093241776678767,-0.03253550954926965,1.262037615262166,-1.020407646249602,72.36200940831873,6.630311865793857,0.6472865624057146,1,-0.18500137329101562,-0.9150009155273438,1.3974990844726562,0.45999908447265625,-3.1650009155273438,3,-0.07086404296580573,2.948668792425517,36.849998474121094,-4.283036793919503,36.8849983215332,-7.6669633774160735,37.09000015258789,-0.07086404296580573 7166,2014-01-10,37.32500076293945,37.599998474121094,37.05500030517578,37.39500045776367,3253200.0,0.0,1.2708459166481227,-0.18420920544094765,61.98195894711954,66.10546511281554,-0.20220210343456557,-0.6427398501919157,0.7217008658348902,-0.8388318955152201,11.264302288581247,0.5449981689453125,0.6675723122219921,0.5082509994506808,-0.5982569265833675,1.614758925484729,-0.045002963566339815,1.0615049624677013,-0.9107751566199482,72.36200940831873,9.489329607919416,0.553253963017024,1,-0.18500137329101562,-0.9150009155273438,1.3849992752075195,0.45999908447265625,-3.424999237060547,4,-0.07394513274788506,1.341462053052224,37.32500076293945,2.948668792425517,36.849998474121094,-4.283036793919503,36.8849983215332,-0.07394513274788506 7167,2014-01-13,36.64500045776367,37.18000030517578,36.61000061035156,37.07500076293945,5264600.0,-0.018218360114568677,-1.279998779296875,6.142888283378746,44.122438449063836,63.83230507644323,0.49365484852386743,0.15009895963945752,1.3682207910948705,-0.11326112630342777,9.144658580436912,0.7150001525878906,0.651342127974587,-0.2384992599487319,-1.0951518627750403,0.6181533428775765,-0.6668255613618825,0.18982704146441876,-0.12991296098488192,4.020196830922468,-53.68933636261881,0.42832630141315287,1,0.4949989318847656,-0.2350006103515625,1.7149991989135742,1.1399993896484375,-2.819999694824226,0,-0.05130307121382305,1.2708459166481227,37.32500076293945,1.341462053052224,37.32500076293945,2.948668792425517,36.849998474121094,-0.05130307121382305 7168,2014-01-14,36.599998474121094,36.900001525878906,36.48500061035156,36.77000045776367,2086600.0,-0.0012280524786579816,-1.0750164509760913,0.3953531697450365,43.980763719993824,60.938709202733094,0.5012245649732847,0.2662453277360086,1.3754666560542006,-0.023924768434397947,7.464726691465101,0.41500091552734375,0.5829141562899522,-0.3200012207031264,-1.0472670643472952,0.4072646229410424,-0.6836341425252073,0.043631701118954425,1.0750007629394531,10.3137295152075,-42.67462172853321,0.3636329218220842,1,0.48000144958496094,-0.18999862670898438,1.358750343322754,1.1850013732910156,-2.875000000000007,1,-0.05519116741206109,-1.279998779296875,36.64500045776367,1.2708459166481227,37.32500076293945,1.341462053052224,37.32500076293945,-0.05519116741206109 7169,2014-01-15,36.3849983215332,36.775001525878906,36.25,36.584999084472656,2956000.0,-0.005874321353863232,-1.2340613763828354,1.1764613485919444,40.78552495101981,57.29255296181703,0.6111886334706753,0.5138936166659605,1.5449206307466952,0.22694541022715242,6.715653825584695,0.5250015258789062,0.5540223457643947,-0.5390012741088839,-1.2527801534543954,0.17477760523662766,-0.8958907137816396,-0.1821118344361281,1.2662009429931658,9.999886971805116,-37.70480156794096,0.3568894396727542,1,0.5400009155273438,0.02500152587890625,1.5737504959106445,1.4000015258789062,-1.750000000000007,2,-0.04383667664104074,-1.0750164509760913,36.599998474121094,-1.279998779296875,36.64500045776367,1.2708459166481227,37.32500076293945,-0.04383667664104074 7170,2014-01-16,36.040000915527344,36.80500030517578,35.935001373291016,36.80500030517578,3292000.0,-0.009481858510948071,1.2745088261693427,3.824982357092449,32.2059437311229,52.755053154259,0.87672290301618,0.9098724092422685,1.8437759605724509,0.5954728374932898,5.998744214374262,0.8699989318847656,0.46358696827797985,-0.8867486953735337,-1.5855619286465696,-0.18793546210049783,-1.2361553120100552,-0.5373420787370122,1.55515037841797,6.306289793776878,-34.51255105637264,0.3494066166365197,1,0.7274990081787109,0.3699989318847656,1.918747901916504,1.7449989318847656,-1.0200004577636719,3,-0.03690349049024788,-1.2340613763828354,36.3849983215332,-1.0750164509760913,36.599998474121094,-1.279998779296875,36.64500045776367,-0.03690349049024788 7171,2014-01-17,35.69499969482422,36.025001525878906,35.61000061035156,36.025001525878906,3518800.0,-0.009572730630938664,1.5151431081518472,0.43137528672584025,32.4926309784159,48.89516614456761,1.1077696402784696,1.2405036047025533,2.134128620116442,0.9686236794649545,5.861654876878106,0.43000030517578125,0.3025311164032374,-1.1822498321533175,-2.0683263609186966,-0.29617330338793835,-1.6252880965360106,-0.7392115677706244,1.800542603881837,5.413955477371794,-35.113714179128,0.44303826438268956,1,0.9099998474121094,0.7150001525878906,2.183749198913574,2.0900001525878906,0.15000152587890625,4,-0.04300321783262784,1.2745088261693427,36.040000915527344,-1.2340613763828354,36.3849983215332,-1.0750164509760913,36.599998474121094,-0.04300321783262784 7172,2014-01-21,35.209999084472656,35.915000915527344,35.02000045776367,35.845001220703125,5006600.0,-0.013587354377310401,1.3096740532186137,1.9242382207425903,22.362958392574512,44.850908686916014,1.4505926519001164,1.6983808431570253,2.5551392151555348,1.4898575443199604,6.048069901352288,0.8950004577636719,0.12856559345617313,-1.5947504043579102,-2.7515860770418996,-0.4379147316739207,-2.1731682406999084,-1.0163325680159119,2.1346998791650407,10.1063041894686,-25.519306530876307,0.5784178363419947,1,1.1000003814697266,1.1375007629394531,2.2612504959106445,2.575000762939453,0.9449996948242259,1,-0.03720527102119264,1.5151431081518472,35.69499969482422,1.2745088261693427,36.040000915527344,-1.2340613763828354,36.3849983215332,-0.03720527102119264 7173,2014-01-22,34.630001068115234,35.66999816894531,34.60499954223633,35.665000915527344,5955600.0,-0.01647253710418861,1.0382858957651155,1.62991553627855,13.134036942455253,39.16608589387441,1.8741695185252496,2.203929893530656,3.0763057958118907,2.1027647127926556,6.972419561764512,1.0649986267089844,-0.07090323701321921,-2.055748558044435,-3.560894883390411,-0.5506022326984592,-2.808321720717423,-1.303175395371447,2.482228044935063,1.1364326003915264,-26.129781115401876,0.7525731626729872,1,1.4724979400634766,1.5099983215332031,2.701249122619629,3.154998779296875,1.7700004577636719,2,-0.02324574878275054,1.3096740532186137,35.209999084472656,1.5151431081518472,35.69499969482422,1.2745088261693427,36.040000915527344,-0.02324574878275054 7174,2014-01-23,34.24499893188477,34.53499984741211,33.924999237060554,34.52000045776367,5469000.0,-0.01111758949915087,2.9999999999999534,0.26570199654280807,12.948812751622725,33.77945209593203,2.068296026122667,2.5022103149446977,3.377930606793363,2.5186116271135077,8.201978952763197,0.7050018310546804,-0.25110208767875974,-2.304250717163079,-4.154537472683785,-0.45396396164237274,-3.2293940949234283,-1.3791073394027293,2.566362632667847,11.111096393920356,-13.785416327387974,0.9251433777603515,1,1.5174999237060476,1.5550003051757741,2.923750877380364,3.5400009155273366,1.9000015258788991,3,-0.015184712337062645,1.0382858957651155,34.630001068115234,1.3096740532186137,35.209999084472656,1.5151431081518472,35.69499969482422,-0.015184712337062645 7175,2014-01-24,33.915000915527344,34.314998626708984,33.85499954223633,33.919998168945305,5052800.0,-0.009636385651925816,-6.3599853515625,0.018171729782191306,11.309565978750342,28.149186210557676,2.082739477880253,2.7295784587475254,3.612388799436552,2.8820799261399728,9.455927833469744,0.45999908447265625,-0.40033869820511825,-2.4802488327026353,-4.658039586593496,-0.30245807881177456,-3.5691442096480657,-1.391353455757205,2.492269923176387,2.7650377162465523,-18.83205401017441,1.0888953769454297,1,1.602499008178711,1.8499984741210938,3.0624990463256836,3.8699989318847656,2.30999755859375,4,0.021229467391115753,2.9999999999999534,34.24499893188477,1.0382858957651155,34.630001068115234,1.3096740532186137,35.209999084472656,0.021229467391115753 7176,2014-01-27,34.139999389648445,34.46500015258789,33.735000610351555,33.880001068115234,5756400.0,0.0066341874700670544,-1.6545474722393263,-52.02824427488456,16.091963094796625,25.034688948972434,1.5180787623579164,2.381754004794203,3.28814311409041,2.685094510450135,11.021070025618124,0.7299995422363352,-0.5752521224385845,-2.099750328063955,-4.45727448405524,0.2577738279273305,-3.2785124060595976,-0.9209882500683122,1.8589080416205022,18.577923055117708,-2.2544032955878563,1.1787620779956427,1,1.1775016784667898,1.56500053405761,2.8375005722045827,3.6450004577636648,1.8349990844726491,0,0.02577624733004691,-6.3599853515625,33.915000915527344,2.9999999999999534,34.24499893188477,1.0382858957651155,34.630001068115234,0.02577624733004691 7177,2014-01-28,33.884998321533196,34.52000045776367,33.814998626708984,34.19499969482422,5254600.0,-0.007469275708088197,-2.133336159030221,-1.1923206713910477,15.909102731495764,21.91561550580598,1.4979241491671047,2.5310337063167125,3.418094099924467,2.9594056938466835,12.275139706399637,0.7050018310546875,-0.798102302357826,-2.205251312255868,-4.763804620945898,0.35330199643416194,-3.4845279666008864,-0.9259746579108494,1.7064058819706176,7.751829479859921,-14.62280351162071,1.2792766543450151,1,1.3850021362304759,1.8200016021728587,3.1087512969970774,3.9000015258789134,1.990001678466804,1,0.057842791685321915,-1.6545474722393263,34.139999389648445,-6.3599853515625,33.915000915527344,2.9999999999999534,34.24499893188477,0.057842791685321915 7178,2014-01-29,33.830001831054695,34.060001373291016,33.615001678466804,33.75,5231000.0,-0.0016230335901640247,-1.5428664850136866,-0.2580692795176445,15.83712789425185,19.14357138838732,1.2501411118209376,2.4480976366786393,3.3282206726034858,3.0298362481061716,13.704984117836979,0.44499969482421164,-1.0487213499098758,-2.0929979324340735,-4.7867339197455365,0.6007380548773895,-3.4398659260898015,-0.7461299387783455,1.4272497256817118,23.36962831506163,1.017251965508212,1.3468679936557308,1,1.3799991607665945,1.8149986267089773,3.182497978210442,3.9549980163574148,2.1949996948242116,2,0.06872588892702702,-2.133336159030221,33.884998321533196,-1.6545474722393263,34.139999389648445,-6.3599853515625,33.915000915527344,0.06872588892702702 7179,2014-01-30,33.97999954223633,34.095001220703125,33.779998779296875,34.02000045776367,3578400.0,0.0044338664813177164,2.315772566655959,-0.4999999999999556,9.15743033392394,16.58262545536521,0.8080981003606169,2.1329848945160776,3.0232436487604275,2.902688342685437,15.46306371390206,0.31500244140625,-1.2034634891157339,-1.7687501907348633,-4.493190747559922,0.9556903660901952,-3.1309704691473925,-0.40652991232233404,0.9488020388461607,40.33131006575573,23.300809086840758,1.362220278412528,1,0.8400020599365234,1.6650009155273438,3.1437501907348633,4.090000152587891,2.200000762939453,3,0.07121842307956983,-1.5428664850136866,33.830001831054695,-2.133336159030221,33.884998321533196,-1.6545474722393263,34.139999389648445,0.07121842307956983 7180,2014-01-31,33.955001831054695,34.220001220703125,33.5,33.509998321533196,4569600.0,-0.0007356595502764351,-2.0967784276889505,-11.124833110814775,9.101868372296735,13.983651832463082,0.5657282590413217,2.0106153672327665,2.9021877795054962,2.9479879416502897,17.169307828203728,0.720001220703125,-1.3741956052601907,-1.6347480773925724,-4.389551161531628,1.1200550067464832,-3.0121496194621002,-0.25734653532304463,0.7110397695046586,44.60800263288861,33.148243095881575,1.3774015420695283,1,0.7524986267089773,1.6324977874755788,3.1787481307983327,4.114997863769524,2.1699981689453054,4,0.06449708462998927,2.315772566655959,33.97999954223633,-1.5428664850136866,33.830001831054695,-2.133336159030221,33.884998321533196,0.06449708462998927 7181,2014-02-03,32.96500015258789,34.09999847412109,32.935001373291016,34.0,6106600.0,-0.02915628405477999,-1.1278536267579744,-2.3258240109724517,8.464939171408489,12.439427474555746,1.2602876709975916,2.8141111996072254,3.7303312397185024,3.946513566044935,19.135719947237074,1.164997100830071,-1.5596385026502233,-2.4147497177124038,-5.301137384674526,0.47163794924971825,-3.8579435511934648,-0.9715558842313428,1.467833127859592,1.8926685567680228,-10.074064971986456,1.4431938334810595,2,1.3374996185302734,2.3400001525878906,4.168749809265137,5.104999542236328,3.2249984741210866,0,0.09889271367945929,-2.0967784276889505,33.955001831054695,2.315772566655959,33.97999954223633,-1.5428664850136866,33.830001831054695,0.09889271367945929 7182,2014-02-04,32.889999389648445,33.375,32.85499954223633,33.174999237060554,4890600.0,-0.002275163433711036,-1.9295838213643641,0.2753622120087425,8.408002326456625,11.914312517222564,1.0857681977986289,2.696580243205439,3.6333010434789017,4.023381654862646,21.509335937815255,0.5200004577636719,-1.7055679922272233,-2.279750442504877,-5.252088224767547,0.6925873397577931,-3.7659193336362122,-0.793581551373542,1.3300018310546804,2.5640882325821868,-9.214688155682015,1.4861688911313342,2,0.8050003051757741,2.374999999999993,4.337500572204583,5.180000305175774,3.2600021362304616,1,0.09379748074557881,-1.1278536267579744,32.96500015258789,-2.0967784276889505,33.955001831054695,2.315772566655959,33.97999954223633,0.09379748074557881 7183,2014-02-05,33.14500045776367,33.220001220703125,32.575000762939446,32.84000015258789,9345400.0,0.007753149068026044,1.83515543780814,-1.0701770823573504,13.999962700674502,12.031106956006095,0.6682399926309017,2.2630493527664726,3.222771303992161,3.774064932731811,23.7432266530457,0.645000457763679,-1.8406948035840713,-1.8377494812011719,-4.826268386826698,1.1507694244243538,-3.3320089340139347,-0.34349002838840903,0.9549980163574148,34.65042773295763,21.711124715577572,1.4942594528127628,2,0.4025001525878906,1.9799995422363281,4.149999618530273,4.924999237060547,3.1899986267089844,2,0.08236534935985707,-1.9295838213643641,32.889999389648445,-1.1278536267579744,32.96500015258789,-2.0967784276889505,33.955001831054695,0.08236534935985707 7184,2014-02-06,34.654998779296875,34.68000030517578,33.15999984741211,33.22499847412109,6051600.0,0.04555734803676881,1.0540500136607092,4.688520899517246,37.77578307444086,14.971797744416154,-0.868852873236726,0.6115290200529557,1.6455700520951666,2.2803456284669323,24.769803202494163,1.5349998474121094,-1.8676234385620063,-0.21800117492675497,-3.0761683271118656,2.6401659772583557,-1.6470847510193138,1.211082401165804,-2.079998016357429,98.81227879734621,81.52127969558461,1.4290835760925567,2,-1.0274982452392578,0.470001220703125,2.6225013732910156,3.4150009155273438,2.3899993896484375,3,0.0395326156352509,1.83515543780814,33.14500045776367,-1.9295838213643641,32.889999389648445,-1.1278536267579744,32.96500015258789,0.0395326156352509 7185,2014-02-07,34.68000030517578,34.799999237060554,34.15999984741211,34.509998321533196,3379600.0,0.0007214406798317086,2.1219494040695586,0.11888248067309823,40.505139320476324,17.684372880602787,-0.8648786498217262,0.3986495461753776,1.5548495066625563,2.266025942335638,26.37188237743464,0.6399993896484446,-1.800887466677068,-0.06074962615966939,-2.675624364397507,2.554125112078168,-1.3681869952785917,1.2466877429592529,-2.1049995422363352,94.6067858796095,72.6816464338754,1.3074373691189194,2,-0.9925003051757812,0.44499969482421875,2.2387495040893555,3.3899993896484375,1.9449996948242188,4,0.0432525947750968,1.0540500136607092,34.654998779296875,1.83515543780814,33.14500045776367,-1.9295838213643641,32.889999389648445,0.0432525947750968 7186,2014-02-10,34.564998626708984,35.290000915527344,34.450000762939446,35.290000915527344,3262400.0,-0.0033160806647868357,1.3172344847544328,-4.264669583753889,43.51757638028929,20.751981063802067,-0.7635459523612056,0.3122880920752493,1.5824204738386598,2.388913784471306,27.790192427702564,0.8400001525878977,-1.703471964625578,-0.037751197814941406,-2.352468985775758,2.276966590145875,-1.1951100917953497,1.1196076961654668,-1.9009979248046918,73.29641811889779,47.81593800719746,1.1573588939804094,2,-0.6324977874755859,0.5225009918212891,2.5100011825561523,3.5050010681152344,1.7650032043457031,0,0.04513240084683745,2.1219494040695586,34.68000030517578,1.0540500136607092,34.654998779296875,1.83515543780814,33.14500045776367,0.04513240084683745 7187,2014-02-11,34.764999389648445,35.0,34.615001678466804,34.639999389648445,3332400.0,0.0057862222156988,-3.4000959148972463,-0.17241324879640105,51.46897059568262,24.711074697294375,-0.9226139314875184,-0.03771274848364925,1.2956716181187957,2.189659464328294,29.037462972324374,0.4350013732910156,-1.5487744951719336,0.2562496185302834,-1.85282499279473,2.365324229855297,-0.7982876871322233,1.31078692419279,-1.9434386749267674,80.6629283103916,49.95076501315847,1.0545373056625067,2,-0.8324985504150462,0.32250022888182883,2.3975000381469656,3.305000305175774,1.6199989318847585,1,0.04098947970886013,1.3172344847544328,34.564998626708984,2.1219494040695586,34.68000030517578,1.0540500136607092,34.654998779296875,0.04098947970886013 7188,2014-02-12,34.580001831054695,35.44499969482422,34.46500015258789,35.435001373291016,2838200.0,-0.005321373848458433,1.240008719346049,-6.839996337890568,53.81118823456911,29.672603352921616,-0.6929074280106491,-0.012445688019582235,1.3935290293822291,2.373377302033866,29.97307088186563,0.9799995422363281,-1.427570072854813,0.1722518920898537,-1.6947279966174733,2.0392317807971807,-0.7612380522638063,1.1057418364435136,-1.610334704284675,62.14451109267325,27.756928378981193,0.9334899443536623,2,-0.5700016021728587,0.5074977874755788,2.606247901916497,3.489997863769524,1.904998779296868,2,0.04540195522529644,-3.4000959148972463,34.764999389648445,1.3172344847544328,34.564998626708984,2.1219494040695586,34.68000030517578,0.04540195522529644 7189,2014-02-13,34.790000915527344,35.09000015258789,34.575000762939446,35.09000015258789,2634600.0,0.006072847696730221,2.433337995753007,0.35087648851351944,60.23393273987568,35.35394383820817,-0.8671106355601523,-0.3668746195501029,1.1255638702817876,2.1693741117848333,30.626638923414397,0.5149993896484446,-1.2724926738286655,0.46200084686279297,-1.1709538438699738,2.0949555375955597,-0.354476498503594,1.27847819222918,-1.6223071833129907,49.02732629766517,10.20018910584777,0.8164773453663837,2,-0.7800006866455078,0.2974987030029297,2.2287492752075195,3.279998779296875,1.8549995422363281,3,0.044409259220679065,1.240008719346049,34.580001831054695,-3.4000959148972463,34.764999389648445,1.3172344847544328,34.564998626708984,0.044409259220679065 7190,2014-02-14,34.709999084472656,34.875,34.525001525878906,34.630001068115234,3809200.0,-0.002299563924960446,-1.4138067113034556,-0.26666073267805146,56.90072728683397,40.73569807325544,-0.7473406923763335,-0.41278580699852796,1.168686206097739,2.254249009364976,30.90119076243414,0.34999847412109375,-1.1050553504829494,0.4484991073608384,-0.9873282506327286,1.8843264653544054,-0.2694145716359415,1.1664127863576184,-1.360120875249514,26.130512626853726,-14.627721151091766,0.7179136789967829,2,-0.6999988555908203,0.3775005340576172,2.1562509536743164,3.3600006103515625,1.125,4,0.067271655029147,2.433337995753007,34.790000915527344,1.240008719346049,34.580001831054695,-3.4000959148972463,34.764999389648445,0.067271655029147 7191,2014-02-18,34.15999984741211,34.72999954223633,34.15999984741211,34.685001373291016,4484200.0,-0.015845556080887002,-1.171421097757691,-6.56268179867436,53.107365088889104,45.70229393574793,-0.011180151143719286,0.017200654454526898,1.6838423360251795,2.806451561523069,30.96114963459916,0.5699996948242188,-0.9336284054177284,-0.02475013732910014,-1.2921694438764888,1.2426691692182885,-0.6584597906027909,0.6089595159445906,-0.6425119193408833,0.0,-43.07717276070775,0.6337096532736928,2,-0.14999961853027344,0.9274997711181641,2.614999771118164,3.9099998474121094,1.4449996948242188,1,0.07216042633485653,-1.4138067113034556,34.709999084472656,2.433337995753007,34.790000915527344,1.240008719346049,34.580001831054695,0.07216042633485653 7192,2014-02-19,33.900001525878906,34.314998626708984,33.880001068115234,34.21500015258789,4498400.0,-0.0076111921163518614,-1.4506936310591978,0.5999956403586532,50.75593667763557,49.78629104429916,0.45500190891447545,0.1834297505428708,1.9121891157791282,3.0661258463485126,30.49447778927503,0.43499755859375,-0.7577973426406643,-0.21924858093261435,-1.3957117779807362,0.9572146161155075,-0.8074801794566753,0.3689830175914466,-0.2283126564674376,1.277985643075648,-42.462399681915365,0.588231598524061,2,0.4024982452392578,0.9774990081787109,2.874998092651367,4.1699981689453125,1.8050003051757812,2,0.07168142170497371,-1.171421097757691,34.15999984741211,-1.4138067113034556,34.709999084472656,2.433337995753007,34.790000915527344,0.07168142170497371 7193,2014-02-20,33.825000762939446,34.31999969482422,33.630001068115234,33.990001678466804,4574200.0,-0.002212411786536528,-1.4864801704584507,0.5238147138965029,48.29858651029332,50.95549142606055,0.7114177393418402,0.20556934673439997,1.955787330794216,3.1354133190864317,29.705170966262727,0.6899986267089844,-0.4776678481599177,-0.2539993286132898,-1.411821850588879,0.9038231933622995,-0.8329105896010844,0.3249119323745049,1.6199989318847727,13.356151856399586,-29.542503755120265,0.5789112609877951,2,0.7124996185302805,0.9125003814697337,2.9499988555908274,4.244998931884773,2.224998474121101,3,0.07568359204291975,-1.4506936310591978,33.900001525878906,-1.171421097757691,34.15999984741211,-1.4138067113034556,34.709999084472656,0.07568359204291975 7194,2014-02-21,33.72499847412109,34.22499847412109,33.69499969482422,34.09000015258789,4673800.0,-0.002956460800081606,-1.4941163798906416,2.2121191103711477,47.51616507158095,51.73449428729439,0.7438500624623643,0.2789172862106142,2.026768548019909,3.227545908201982,28.289737798769142,0.5299987792968679,-0.17314837452101983,-0.32800159454346556,-1.4934577483142135,0.8374545592272824,-0.9107296714288395,0.2547264823419084,1.6837012481689513,7.630320281643825,-33.60414773771331,0.5827280768853749,2,0.8125019073486399,0.9650020599365305,3.0200014114379954,4.345001220703132,2.0600013732910227,4,0.08183846585933474,-1.4864801704584507,33.825000762939446,-1.4506936310591978,33.900001525878906,-1.171421097757691,34.15999984741211,0.08183846585933474 7195,2014-02-24,34.634998321533196,34.74499893188477,33.705001831054695,33.825000762939446,5954200.0,0.02698294702994275,1.0194142395780308,-2.2191611885078424,68.35161592144574,54.493832014089556,-0.193559476511048,-0.6054164869359724,1.1043322649959961,2.3128921774702107,26.44340630257827,1.0399971008300781,0.12586959953519994,0.5459983825683494,-0.6456944961870761,1.737691261323775,-0.049848056809359775,1.1418448219460586,0.7381274276733478,90.13445550651629,42.109079370825434,0.5958464393777113,2,-0.09749794006346946,0.05500221252442117,2.032501220703132,3.4350013732910227,1.815002441406257,0,0.058033845348299584,-1.4941163798906416,33.72499847412109,-1.4864801704584507,33.825000762939446,-1.4506936310591978,33.900001525878906,0.058033845348299584 7196,2014-02-25,35.02000045776367,35.20500183105469,34.35499954223633,34.814998626708984,5077400.0,0.011115985416148,1.9565061631748644,0.2530894431467109,71.91357128336179,56.76545431272058,-0.5668416005344596,-0.970888817656288,0.7285195461605696,1.9179231609367804,24.760827190037947,0.8500022888183594,0.21876572711445874,0.887000465393065,-0.37550060579791733,2.1495015365840473,0.2557499297975738,1.5182510009885561,0.31826279782104905,88.25388675077565,33.05371433571158,0.631250535595491,2,-0.4825000762939453,-0.7199993133544922,1.5687494277954102,3.049999237060547,1.7299995422363281,1,0.02327237624373879,1.0194142395780308,34.634998321533196,-1.4941163798906416,33.72499847412109,-1.4864801704584507,33.825000762939446,0.02327237624373879 7197,2014-02-26,35.845001220703125,36.0,34.99499893188477,35.41999816894531,9246400.0,0.02355798835395384,1.7346945130685518,2.073167100855973,74.86186661496099,59.10441857720856,-1.3662042359566584,-1.7302321114049164,-0.08122316759562409,1.0854960719595255,23.442688525770492,1.0050010681152273,0.31149145720580407,1.6140010833740206,0.1451361192148184,3.082866047533223,0.8795686012944159,2.3484335654536252,-2.2150001525878906,93.45996417080194,34.18729344550113,0.7344324820796019,2,-1.0300006866455078,-1.5575008392333984,0.6624984741210938,2.2249984741210938,0.8649978637695312,2,-0.00669554108783732,1.9565061631748644,35.02000045776367,1.0194142395780308,34.634998321533196,-1.4941163798906416,33.72499847412109,-0.00669554108783732 7198,2014-02-27,36.15499877929688,36.26499938964844,35.724998474121094,36.1150016784668,6017600.0,0.008648278645188245,3.153880012324486,0.09411014971458966,67.73048238296644,59.937368537551976,-1.5972628414685062,-1.9574766743455356,-0.3900990474795307,0.77658544050459,21.969133657344976,0.5400009155273438,0.4039374756264493,1.8077487945556712,0.12070086299121385,3.4947967261201285,0.964224828773439,2.6512727603379034,-2.4775977325439555,95.71982010063705,39.73644315338331,0.8435239657822299,2,-1.2074985504150462,-1.7349987030029368,0.173750877380364,1.8525009155273366,0.034999847412095164,3,-0.012446327297343851,1.7346945130685518,35.845001220703125,1.9565061631748644,35.02000045776367,1.0194142395780308,34.634998321533196,-0.012446327297343851 7199,2014-02-28,36.400001525878906,36.95000076293945,35.78499984741211,36.915000915527344,8432400.0,0.006776455672910187,2.9829153461924696,-12.875917978061613,69.32583653224653,61.31793623148671,-1.7767099855067698,-2.120607763658235,-0.6451335753957395,0.5315505934203202,20.729599104591024,1.1650009155273438,0.4451782010074439,1.9317514419555692,0.023033687837177297,3.840469196073961,0.9773925648963768,2.8861103190147617,-2.6190965454101587,83.05086538992799,30.633140730660344,0.9543588770591954,2,-1.1100006103515625,-1.6375007629394531,-0.27875232696533203,1.3999977111816406,-1.0150032043457031,4,-0.009615447091932738,3.153880012324486,36.15499877929688,1.7346945130685518,35.845001220703125,1.9565061631748644,35.02000045776367,-0.009615447091932738 7200,2014-03-03,36.14500045776367,36.45500183105469,35.7400016784668,36.45500183105469,3297400.0,-0.007005523555649873,3.612883775303021,0.6019451275517762,67.21133404585274,62.88504389337157,-1.4491400110664827,-1.7846237384131882,-0.3930181319915178,0.7935788385016593,19.13201928274072,0.7150001525878906,0.48715201653564577,1.5672504425048857,-0.46478145768315926,3.5992823426929306,0.5512344924108632,2.583266392598908,-2.173949730346685,68.97880822739407,18.4088790174372,1.0160159500940213,3,-0.8549995422363281,-1.3824996948242188,-0.3637514114379883,1.3149986267089915,-0.31999969482421875,0,-0.00995990056141327,2.9829153461924696,36.400001525878906,3.153880012324486,36.15499877929688,1.7346945130685518,35.845001220703125,-0.00995990056141327 7201,2014-03-04,36.224998474121094,36.63999938964844,36.20000076293945,36.31499862670898,3304600.0,0.0022132526032445643,-5.285893348592604,0.2903217867470392,66.33108149624834,64.61561553988409,-1.3470725997106712,-1.6947595821231332,-0.49759825381592293,0.728808809948724,17.029321241561146,0.4949989318847656,0.4865069012300012,1.484248542785643,-0.5259656756457574,3.4944627612170436,0.4791414335699429,2.4893556520013433,-2.0752107445727574,62.91551868126708,15.484922754120241,1.0051071092157018,3,-0.93499755859375,-1.4624977111816406,-0.5837488174438477,1.2000007629394531,-0.5049972534179688,1,0.006211243569246738,3.612883775303021,36.14500045776367,2.9829153461924696,36.400001525878906,3.153880012324486,36.15499877929688,0.006211243569246738 7202,2014-03-05,35.974998474121094,36.74499893188477,35.82500076293945,36.74499893188477,3758200.0,-0.006901311539836197,1.3896042130085797,8.555546136566685,65.38032543084586,66.51358653105659,-0.8624796335604188,-1.2667350916318014,-0.27478621366981315,0.9941747033104704,14.531493440361187,0.9199981689453196,0.5085760809559403,1.0799985885620131,-0.8015906976351559,2.961587874759182,0.13920394546342862,2.0207932316605977,-1.6571979625692919,20.40812513429266,-24.12187380658287,0.9407946430985842,3,-0.6524982452392578,-1.2124977111816406,-0.4637479782104492,1.3900012969970703,-1.0449981689453125,2,0.021542781341225448,-5.285893348592604,36.224998474121094,3.612883775303021,36.14500045776367,2.9829153461924696,36.400001525878906,0.021542781341225448 7203,2014-03-06,35.875,36.040000915527344,35.599998474121094,35.98500061035156,2678000.0,-0.002779665833565703,3.0,0.14285785059276265,62.259868205533124,68.1517757681624,-0.49294668231043914,-1.0031576954079213,-0.21498147043789118,1.1004114544020922,11.554602555717905,0.44000244140625,0.5955221783441971,0.8435001373291016,-0.8941361277503361,2.5811364024085393,-0.025317995210620836,1.712318269868824,-1.3992674733649366,20.370448861950578,-22.61616223668858,0.8688181325397205,3,-0.5474987030029297,-1.1124992370605469,-0.3874998092651367,1.489999771118164,-1.3499984741210938,3,0.023275235804115946,1.3896042130085797,35.974998474121094,-5.285893348592604,36.224998474121094,3.612883775303021,36.14500045776367,0.023275235804115946 7204,2014-03-07,36.025001525878906,36.13000106811523,35.595001220703125,36.06999969482422,3537400.0,0.004181227202199489,5.4848106533504515,0.4090719933416563,64.62738195662021,67.73797199429289,-0.31556801694178915,-1.1017466473290227,-0.40313408171087417,0.9544702001408183,11.203188510986402,0.5349998474121023,0.7319028472304439,0.9250015258789048,-0.8575750312073751,2.7075780829651848,0.03371324733576131,1.8162898044220483,-1.4008129050655782,37.39140530409809,-7.408178423252977,0.8912882785431405,3,-0.3725013732910156,-1.2625007629394531,-0.5975008010864258,1.279998779296882,-1.3900032043457102,4,0.004580072001150182,3.0,35.875,1.3896042130085797,35.974998474121094,-5.285893348592604,36.224998474121094,0.004580072001150182 7205,2014-03-10,36.18000030517578,36.25,35.83000183105469,35.93000030517578,2530400.0,0.004302533594218838,1.1538401345905551,-5.555781620888437,74.6341381719794,68.0402572041393,-0.255197576122427,-1.2001390623706385,-0.5959142129588741,0.8026379745776921,11.063649997655983,0.4199981689453125,0.9094929841905639,1.005000305175784,-0.8286616638690703,2.8386622742206384,0.08816932065335692,1.9218312896982113,-1.4162629558348883,50.8695868508779,0.3865030741472708,0.9168309845224262,3,-0.20750045776367188,-1.4174995422363281,-0.9474992752075195,1.125000000000007,-1.6100006103515625,0,-0.021973520645019118,5.4848106533504515,36.025001525878906,3.0,35.875,1.3896042130085797,35.974998474121094,-0.021973520645019118 7206,2014-03-11,36.125,36.30500030517578,35.88999938964844,36.165000915527344,2912800.0,-0.001520185315418976,1.5937581956464726,-0.160003662109375,78.56220838899478,68.45140629014304,-0.030138758393697174,-1.0775200178890572,-0.5883340420323862,0.864429152166764,11.651342392837414,0.41500091552734375,1.1191645213674661,0.8719999313354521,-0.9849766799038449,2.728976542574749,-0.056488374284192844,1.800488236955097,-1.2300868458431964,46.086942099414244,-10.181543860662124,0.9284883056196478,3,0.14750099182128906,-1.3624992370605469,-0.9774999618530273,1.1224994659423828,-1.4300003051757812,1,-0.008304477150465006,1.1538401345905551,36.18000030517578,5.4848106533504515,36.025001525878906,3.0,35.875,-0.008304477150465006 7207,2014-03-12,36.18999862670898,36.51499938964844,35.98500061035156,36.51499938964844,2660800.0,0.0017992699435009918,2.2615232930737,8.124833110814597,80.43753620769223,69.86330115955701,-0.04587754675321776,-1.0859655088767184,-0.6888859933006799,0.7957307851900808,12.357837326977732,0.529998779296875,1.1615921460972132,0.865748596191402,-1.0214944854408827,2.7529916778236867,-0.07787294462474392,1.809370137007548,-1.171780216025212,64.67375980627857,2.8541690989464783,0.943621540816144,3,0.08250236511231179,-1.4274978637695241,-1.3862485885620046,0.7750015258789134,-1.6949996948242045,2,-0.012986941802727303,1.5937581956464726,36.125,1.1538401345905551,36.18000030517578,5.4848106533504515,36.025001525878906,-0.012986941802727303 7208,2014-03-13,36.150001525878906,36.28499984741211,36.01499938964844,36.18000030517578,2425000.0,-0.00110519763326411,1.2500238420701275,0.0923037196145384,81.69941158871063,71.23814283249749,-0.007446982170620231,-0.9721603695242464,-0.6953113711045233,0.8328756996062054,13.673380606044432,0.2700004577636719,1.1547799512196804,0.7472515106201172,-1.1402545482702777,2.634757569510512,-0.19650151882508027,1.6910045400653146,-1.0158761740597981,60.32624019372066,-8.003084451190652,0.943753029445197,3,0.019998550415039062,-1.3875007629394531,-1.6700019836425781,0.7249984741210938,-1.6350021362304616,3,-0.03374830343588664,2.2615232930737,36.18999862670898,1.5937581956464726,36.125,1.1538401345905551,36.18000030517578,-0.03374830343588664 7209,2014-03-14,36.334999084472656,36.65999984741211,36.08000183105469,36.08000183105469,4181600.0,0.0051174979470280935,-3.5490530473027557,-8.500254323499492,77.41941438143365,72.37237398089536,-0.22644825931407553,-1.0914342102397683,-0.934887878117479,0.6414422626691305,15.214279896174244,0.5799980163574219,1.0581493355635914,0.854999160766603,-1.0532655087215232,2.763263830254729,-0.09913317397745658,1.8091314955106625,-1.0919212079863243,60.84318799148814,-4.532628160852603,0.9541323347440624,3,-0.16499900817871094,-1.279998779296875,-1.998748779296875,0.3750019073486328,-1.7999992370605469,4,-0.04981416276867978,1.2500238420701275,36.150001525878906,2.2615232930737,36.18999862670898,1.5937581956464726,36.125,-0.04981416276867978 7210,2014-03-17,37.04499816894531,37.06999969482422,36.415000915527344,36.49499893188477,3954200.0,0.019540363351104872,1.1833209356145136,2.156882984770938,79.56208281867292,73.84248523894253,-0.8888266435965448,-1.7049451192150826,-1.681702386307336,-0.07252611892370453,16.966672201430256,0.7350006103515625,1.029416929538371,1.4482482910156236,-0.5454633447260804,3.4419599267573275,0.4513924731447716,2.4451041088864756,-1.6995049192717957,97.88122716839621,33.93702314810969,0.9968558178708528,3,-0.7124977111816406,-1.694997787475586,-2.668747901916504,-0.3699970245361328,-2.779998779296868,0,-0.06505601205380573,-3.5490530473027557,36.334999084472656,1.2500238420701275,36.150001525878906,2.2615232930737,36.18999862670898,-0.06505601205380573 7211,2014-03-18,36.625,37.46500015258789,36.54999923706055,37.46500015258789,3024600.0,-0.011337513556618162,1.17857321265571,-1.5272751232842705,62.913934053496966,73.56844175257044,-0.45384826154464264,-1.1497551767107552,-1.3051263320400892,0.33934364364324665,18.437748544762027,0.9150009155273438,0.9574391369721411,0.9050001144409165,-1.018261659162448,2.828261888044281,-0.056630772360762194,1.8666310012425953,-1.1415462347144256,43.243215378389735,-16.266535899936706,0.9616308868016822,3,-0.09499931335449219,-1.0774993896484375,-2.21875,-0.7525005340576172,-2.4099998474121094,1,-0.05610922334950941,1.1833209356145136,37.04499816894531,-3.5490530473027557,36.334999084472656,1.2500238420701275,36.150001525878906,-0.05610922334950941 7212,2014-03-19,36.33000183105469,36.900001525878906,36.084999084472656,36.560001373291016,2075000.0,-0.00805455751386519,-1.2638798378765,0.27380892911476334,52.91187447634997,72.52977578266119,-0.11532476396723723,-0.6992227462996681,-1.0554555835323498,0.6166714081861286,19.3018231669508,0.81500244140625,0.9037091277504388,0.488501930236815,-1.2486711246023248,2.2256749850759547,-0.38008459718275844,1.3570884576563884,-0.6483934270388829,21.724294873312655,-31.833456713584543,0.8685865274195704,3,0.1999988555908203,-0.782501220703125,-1.8200016021728516,-0.4575023651123047,-2.4450035095214915,2,-0.045004185351647186,1.17857321265571,36.625,1.1833209356145136,37.04499816894531,-3.5490530473027557,36.334999084472656,-0.045004185351647186 7213,2014-03-20,36.3849983215332,36.540000915527344,36.150001525878906,36.18999862670898,1983800.0,0.0015138036803374888,-1.8364221507046943,-0.8478264475146677,49.73351166979027,70.87490130634676,-0.10099034850897226,-0.5824600716915143,-1.1494661507873758,0.5471786581085496,19.897371953123464,0.3899993896484375,0.8510554355511317,0.4154985427856417,-1.05246466784876,1.8834617534200433,-0.31848306253156267,1.149480148102846,-0.5250507426601914,22.021433942308487,-26.65701491494136,0.733981605317202,3,0.26250267028808594,-0.8374977111816406,-1.8749980926513672,-0.5124988555908203,-2.250000000000007,3,-0.05194446823788634,-1.2638798378765,36.33000183105469,1.17857321265571,36.625,1.1833209356145136,37.04499816894531,-0.05194446823788634 7214,2014-03-21,36.48500061035156,37.01499938964844,36.43000030517578,36.73500061035156,6136200.0,0.0027484483559581108,-2.249989403636672,-1.2820532884697682,56.3910173397639,68.84788788054503,-0.14402559902497813,-0.4902219914885677,-1.2869965444778089,0.42856381428202894,20.69876216350166,0.6300010681152344,0.823260525381599,0.3775007247924833,-0.6569506022658942,1.4119520518508608,-0.13972493873670544,0.8947263883216721,-0.4645477741070607,28.985595382561318,-16.417578682654852,0.5172256635291891,3,0.19249916076660156,-0.9375,-1.9362506866455078,-0.6125011444091797,-2.2050018310546875,4,-0.05399482493483054,-1.8364221507046943,36.3849983215332,-1.2638798378765,36.33000183105469,1.17857321265571,36.625,-0.05399482493483054 7215,2014-03-24,36.64500045776367,37.20500183105469,36.28499984741211,37.04999923706055,3690800.0,0.004385359592586013,1.5734178430807644,1.6199951171875,57.664307761276774,66.5258989219097,-0.2582905878933488,-0.5185003763956502,-1.4987521190912645,0.24861715935563922,22.463904406578166,0.9200019836425781,0.8285601391583768,0.43700046539306925,-0.35792633467027457,1.231927265456413,0.039537065361393786,0.8344638654247447,-0.4949989318847656,40.57977825016102,-2.500459864499824,0.3974634000316725,3,0.07999992370605469,-1.0974998474121094,-2.096250534057617,-1.1075000762939453,-2.604999542236328,0,-0.0575794947194368,-2.249989403636672,36.48500061035156,-1.8364221507046943,36.3849983215332,-1.2638798378765,36.33000183105469,-0.0575794947194368 7216,2014-03-25,35.834999084472656,36.86000061035156,35.78499984741211,36.70000076293945,3805600.0,-0.022104007727455466,-1.2279805035399594,2.135813051013488,47.87878927996744,62.908260374384724,0.5657418948631303,0.3749111561248455,-0.7509858507063569,1.028729411902546,24.091108925275613,1.0750007629394531,0.7905556886474869,-0.4137508392334013,-1.0113145910262489,0.18381291255944632,-0.7125327151298251,-0.11496896333697748,1.6300010681152344,3.5210681137422934,-40.67442256359369,0.2987818758964232,3,0.7900009155273438,-0.28749847412109375,-1.2862491607666016,-0.5274982452392578,-1.5699996948242116,1,-0.043811908328037164,1.5734178430807644,36.64500045776367,-2.249989403636672,36.48500061035156,-1.8364221507046943,36.3849983215332,-0.043811908328037164 7217,2014-03-26,35.60499954223633,36.15499877929688,35.54499816894531,35.93000030517578,2636800.0,-0.00641829351506773,-1.7415541554155736,0.37572269630217636,46.064120486992714,58.94878358530496,0.7867699015292757,0.6176770930227562,-0.5652553850113264,1.2240055150934452,24.67228791900643,0.6100006103515696,0.689164897800687,-0.6317502975463896,-1.27159617966457,0.008095584571790937,-0.9516732386054798,-0.3118273564872993,1.8264006042480503,3.614532585715599,-41.7938149792286,0.3199229410590893,3,0.8999996185302734,-0.057498931884765625,-1.0562496185302734,-0.4799995422363281,-1.4150009155273438,2,-0.039039444109514876,-1.2279805035399594,35.834999084472656,1.5734178430807644,36.64500045776367,-2.249989403636672,36.48500061035156,-0.039039444109514876 7218,2014-03-27,35.70500183105469,35.86000061035156,35.33000183105469,35.65999984741211,3714600.0,0.002808658618285609,1.9859124660169136,-0.13846731692430483,45.26626217208173,55.37621111759918,0.6895161488881811,0.5082941126041334,-0.7078266770993338,1.0879919387393784,24.865085142086947,0.529998779296875,0.5770132855184684,-0.5092481613159165,-1.1914444476744208,0.17294812504258772,-0.8503463044951687,-0.16815001813666441,1.6509422363281274,20.0,-25.3309532330898,0.3410981431792535,3,0.6924991607666016,-0.157501220703125,-1.1150016784667969,-0.5800018310546875,-1.6700019836425781,3,-0.050973348723890255,-1.7415541554155736,35.60499954223633,-1.2279805035399594,35.834999084472656,1.5734178430807644,36.64500045776367,-0.050973348723890255 7219,2014-03-28,36.04999923706055,36.28499984741211,35.70000076293945,35.775001525878906,2951000.0,0.009662439106943088,-1.7529418100546625,6.110790879037043,48.17925075679781,51.88922977739084,0.33507697647849,0.14306603549042762,-1.0853307090509787,0.7063884035042491,24.565455708681483,0.5849990844726562,0.4550957092775363,-0.14675064086914347,-0.8268374032344781,0.5333361214961911,-0.48679402205181077,0.19329274031352384,1.1843882961425791,38.399861653645836,-5.973116492057294,0.34004338118266886,3,0.3475017547607422,-0.4699993133544922,-1.4124984741210938,-0.9249992370605469,-2.224998474121101,4,-0.05312069226228078,1.9859124660169136,35.70500183105469,-1.7415541554155736,35.60499954223633,-1.2279805035399594,35.834999084472656,-0.05312069226228078 7220,2014-03-31,35.78499984741211,36.29999923706055,35.654998779296875,36.125,3185600.0,-0.007350884750533027,-1.149993324305251,-1.2363744815436475,45.50262841595678,49.95464026210859,0.449856946587623,0.4002323494082063,-0.8454654784634812,0.9350246110236924,24.294936749084098,0.6450004577636719,0.3211186676445692,-0.39374999999999716,-1.0982230145080365,0.3107230145080422,-0.7459865072540168,-0.04151349274597749,1.3351245436621113,29.73845616834547,-13.822136044563916,0.352236507254021,3,0.4825019836425781,-0.1999988555908203,-1.1712493896484375,-0.6599998474121094,-1.8950004577636648,0,-0.04205675770665329,-1.7529418100546625,36.04999923706055,1.9859124660169136,35.70500183105469,-1.7415541554155736,35.60499954223633,-0.04205675770665329 7221,2014-04-01,36.45000076293945,36.46500015258789,35.845001220703125,36.005001068115234,3143800.0,0.018583230916946247,1.6105302044684302,-1.3088220444524228,52.968067947061016,49.960883981076485,-0.27108570544849186,-0.26039843111553296,-1.5172692740931453,0.23540189893766694,23.900429746559094,0.6800003051757812,0.22976996282538664,0.2600008010864272,-0.4546941881091513,0.9746957902820057,-0.09734669351136205,0.6173482956842165,0.5627162745335923,98.67846591806622,55.401362127787046,0.3573474945977879,4,-0.18249893188476562,-0.5400009155273438,-1.8362503051757812,-1.3250007629394531,-1.9249992370605469,1,-0.0661179642515255,-1.149993324305251,35.78499984741211,-1.7529418100546625,36.04999923706055,1.9859124660169136,35.70500183105469,-0.0661179642515255 7222,2014-04-02,36.75,36.915000915527344,36.36999893188477,36.400001525878906,3742200.0,0.008230431571501384,-1.6585225158169536,0.7865139643732748,56.4655122802229,50.708884048902334,-0.5646185908046988,-0.5263455293277133,-1.8050902231520212,-0.09910348129463387,24.287267614793613,0.545001983642571,0.06528453240252219,0.5212499618530302,-0.22758639027190242,1.2700863139779628,0.14683178579056744,0.8956681379154929,-1.4199981689453125,89.58984158768514,46.46712049778681,0.3744181760624659,4,-0.4824981689453125,-0.5200004577636719,-2.331249237060547,-1.625,-2.174999237060554,2,-0.06761906422725317,1.6105302044684302,36.45000076293945,-1.149993324305251,35.78499984741211,-1.7529418100546625,36.04999923706055,-0.06761906422725317 7223,2014-04-03,36.709999084472656,37.13999938964844,36.599998474121094,36.82500076293945,1939000.0,-0.0010884602864583703,-2.2238581628121477,-0.32857765667574934,54.17130597724248,50.462249453066626,-0.5293331841454503,-0.44330986059981115,-1.7344268135502148,-0.0876450969523006,25.135937227957385,0.5400009155273438,0.000888874344347812,0.4394990921020536,-0.31933530801430976,1.198333492218417,0.060081892043875484,0.8189162921602318,-1.3482972717285122,71.04376239454999,28.916576901023575,0.3794172000581812,4,-0.44249725341796875,-0.3124980926513672,-2.1587486267089844,-1.5849990844726562,-1.8799972534179616,3,-0.0686461596461756,-1.6585225158169536,36.75,1.6105302044684302,36.45000076293945,-1.149993324305251,35.78499984741211,-0.0686461596461756 7224,2014-04-04,36.18999862670898,36.88999938964844,36.14500045776367,36.82500076293945,2317200.0,-0.014165090458518326,-1.0551737927115452,5.521677115467604,40.06968363240991,48.507291216525864,-0.062111067962113964,0.09453228101570943,-1.176762449767942,0.3911585155340802,25.629941358937586,0.7449989318847656,-0.019405378338056778,-0.08875122070313068,-0.8398963945556659,0.6623939531494045,-0.4643238076293983,0.2868213662231369,-0.7571649108886618,36.026910944194505,0.9129008362377746,0.3755725869262686,4,0.04500198364258523,0.2075023651123118,-1.5062484741210866,-1.0649986267089773,-1.6149978637695312,4,-0.059546804671786635,-2.2238581628121477,36.709999084472656,-1.6585225158169536,36.75,1.6105302044684302,36.45000076293945,-0.059546804671786635 7225,2014-04-07,35.3849983215332,36.28499984741211,35.290000915527344,36.09500122070313,2634600.0,-0.02224372300975075,-1.211114360676305,1.1181110403575578,36.78036203033051,47.274132633232874,0.6094523849898152,0.8821473824012713,-0.33203741428582134,1.1465894046944882,25.54147184460369,0.9949989318847656,-0.05464198968236644,-0.8540014266967759,-1.7046951996879756,-0.0033076537055762856,-1.2793483131923793,-0.42865454020117255,1.7550010681152344,5.1349991545799085,-27.75479673104239,0.42534688649560015,4,0.8300018310546875,0.9925022125244141,-0.3587474822998047,-0.2599983215332031,-0.8799972534179688,0,-0.04408641041659833,-1.0551737927115452,36.18999862670898,-2.2238581628121477,36.709999084472656,-1.6585225158169536,36.75,-0.04408641041659833 7226,2014-04-08,35.82500076293945,35.904998779296875,35.084999084472656,35.26499938964844,2443000.0,0.012434717034831344,1.2777851364024095,-0.7887311079232472,44.77765496064198,47.131192019193904,0.18761193141524046,0.4411345766011294,-0.7336367037456526,0.6569173632256451,25.283764086271667,0.8199996948242188,-0.11390617207946718,-0.39899902343749716,-1.268527479228247,0.47052943235325273,-0.8337632513328685,0.03576520445787423,1.2779986572265614,36.00980868971202,1.637110675089069,0.4347642278953746,4,0.28749847412109375,0.4499988555908203,-0.7987499237060547,-0.7000007629394531,-1.6150016784667969,1,-0.054012598243759036,-1.211114360676305,35.3849983215332,-1.0551737927115452,36.18999862670898,-2.2238581628121477,36.709999084472656,-0.054012598243759036 7227,2014-04-09,35.720001220703125,36.0,35.46500015258789,35.900001525878906,2279200.0,-0.002930901325896129,1.8158090228281165,-0.32142832814490363,43.193487300626664,46.90088370014334,0.3471461121540571,0.5366310666456258,-0.5824416193018038,0.700833664358548,24.807769620853865,0.5349998474121094,-0.19967085070451418,-0.48049869537353374,-1.3788237262887222,0.4178263355416547,-0.929661210831128,-0.03133617991593951,1.3022781860351529,30.900342672997887,-4.8267286194008605,0.44916251545759334,4,0.3924980163574219,0.5549983978271484,-0.6937503814697266,-0.595001220703125,-0.9550018310546804,2,-0.03345463756959788,1.2777851364024095,35.82500076293945,-1.211114360676305,35.3849983215332,-1.0551737927115452,36.18999862670898,-0.03345463756959788 7228,2014-04-10,34.93000030517578,35.779998779296875,34.825000762939446,35.630001068115234,3712200.0,-0.022116486241032463,-1.0988970911880307,3.8888865341414824,36.053820373408946,45.553613657544574,1.1350105214926671,1.2970464633132366,0.24730038330200443,1.4163143210237124,24.444775739348824,0.954998016357429,-0.21438399468234337,-1.2094995498657255,-2.272800404999849,-0.14619869473160207,-1.7411499774327837,-0.6778491222986673,2.0147878886718686,5.084726976485889,-30.194065764735434,0.5316504275670613,4,1.052499771118164,1.2150001525878906,0.11250019073486328,0.19499969482421875,-0.3250007629394531,3,-0.010163170315911296,1.8158090228281165,35.720001220703125,1.2777851364024095,35.82500076293945,-1.211114360676305,35.3849983215332,-0.010163170315911296 7229,2014-04-11,34.525001525878906,34.80500030517578,34.35499954223633,34.799999237060554,3353400.0,-0.011594582758616911,2.1579017815315016,0.3928534449403647,31.78696173965821,44.0296506935114,1.4538245279523707,1.6437689970052531,0.683317889222991,1.7392902586655055,23.813041428731026,0.5750007629394531,-0.2151185829508364,-1.523998451232913,-2.8033874265741545,-0.24460947589167148,-2.1636929389035373,-0.8843039635622887,2.2925994221142503,8.808391542046653,-24.73409648985027,0.6396944876706223,4,1.2224979400634766,1.3849983215332031,0.5199995040893555,0.5999984741210938,-0.970001220703125,4,0.00883418658061963,-1.0988970911880307,34.93000030517578,1.8158090228281165,35.720001220703125,1.2777851364024095,35.82500076293945,0.00883418658061963 7230,2014-04-14,34.634998321533196,34.955001831054695,34.43000030517578,34.775001525878906,2860600.0,0.003186004077996518,1.0999900818627475,0.5091067985407054,38.2812401046955,42.39778093324857,1.3002836829856363,1.4165931020029134,0.6070634057574225,1.5532248607260328,22.63054795731917,0.5250015258789134,-0.218935583783761,-1.293501663208012,-2.6305805715738373,0.04357724515781314,-1.9620411173909247,-0.6249622090250995,1.9855945139994162,17.021197652280154,-19.47944950325005,0.6685394541829134,4,1.1125011444091868,1.2750015258789134,0.5725021362304759,0.490001678466804,-0.5949974060058523,0,-0.0017322812617677208,2.1579017815315016,34.525001525878906,-1.0988970911880307,34.93000030517578,1.8158090228281165,35.720001220703125,-0.0017322812617677208 7231,2014-04-15,34.56999969482422,34.99499893188477,34.330001831054695,34.80500030517578,2887800.0,-0.001876674746900897,1.162599709709784,1.678537369553878,39.55600139500183,40.518946390446224,1.196370539995975,1.3910630066486576,0.737660344314591,1.5403660181745522,21.042825147247907,0.6649971008300781,-0.2658642862037297,-1.2557502746582045,-2.6804359824119857,0.16893543309557657,-1.968093128535095,-0.543407420781314,1.869345677244688,14.371145324135046,-25.2033872240259,0.7123428538768918,4,1.1650009155273438,1.3275012969970703,0.7975006103515625,0.5550003051757812,-0.5200004577636648,1,-0.0018802032769099641,1.0999900818627475,34.634998321533196,2.1579017815315016,34.525001525878906,-1.0988970911880307,34.93000030517578,-0.0018802032769099641 7232,2014-04-16,34.69499969482422,34.990001678466804,34.634998321533196,34.84000015258789,1653000.0,0.003615851926626279,-1.6792382213648889,0.6170216219725991,39.85940760305051,38.92873545998045,0.8372603151965379,1.1987529782708464,0.6834815308485815,1.3344910489695962,20.282316954766888,0.42000198364258523,-0.2816063990183437,-1.0490001678466783,-2.5380393587618784,0.44003902306852183,-1.7935197633042748,-0.30448057238908177,1.5334113231432696,25.172319446051812,-16.18103631989266,0.7445195954575999,4,0.9150009155273438,1.2025012969970703,0.8225011825561523,0.43000030517578125,-0.27000045776366477,2,-0.013978977219126887,1.162599709709784,34.56999969482422,1.0999900818627475,34.634998321533196,2.1579017815315016,34.525001525878906,-0.013978977219126887 7233,2014-04-17,34.49499893188477,34.94499969482422,34.459999084472656,34.665000915527344,2246200.0,-0.0057645414237972314,-3.0416434872446954,1.1724237720659318,33.919331958411505,38.245363051758396,0.7711118752643813,1.317445896731627,0.9452189291172104,1.460095358695483,19.55799834865166,0.4850006103515625,-0.3970349668791755,-1.1545009613037038,-2.710636427506934,0.40163450489952623,-1.9325686944053189,-0.3764332282020888,1.543571167391434,24.81170228022372,-16.216499072518573,0.7780677331016144,4,0.8125019073486257,1.4025020599365163,1.0225019454955984,0.6300010681152273,-0.3449974060058665,3,0.007827234849226317,-1.6792382213648889,34.69499969482422,1.162599709709784,34.56999969482422,1.0999900818627475,34.634998321533196,0.007827234849226317 7234,2014-04-21,34.514999389648445,34.889999389648445,34.490001678466804,34.610000610351555,2254200.0,0.0005798074614573601,-4.517337542752448,0.5588241893862295,36.16557281542103,38.177053138990686,0.5459372459445291,1.2040214186806182,0.9397811826823386,1.401704099908649,18.296977248368627,0.3999977111816406,-0.5708146158616287,-1.0360004425048785,-2.6186287196543887,0.5466278346446316,-1.8273145810796336,-0.24468630393012347,1.3527138828056096,27.819303025957264,-14.032336818864113,0.7913141385747541,4,0.6500015258788991,1.3825016021728445,0.9512510299682546,0.6100006103515554,-0.7749977111816406,0,0.002607566396622296,-3.0416434872446954,34.49499893188477,-1.6792382213648889,34.69499969482422,1.162599709709784,34.56999969482422,0.002607566396622296 7235,2014-04-22,34.53499984741211,34.84000015258789,34.43000030517578,34.59000015258789,2207400.0,0.0005794714795697153,-2.0943455979731675,0.5789431416640763,25.728757114483287,36.06050893386194,0.4388326650683183,1.072845296348774,0.9340700976563099,1.3443167320382656,16.81018849884697,0.4099998474121094,-0.7455068415551338,-0.9104999542236314,-2.467162830455443,0.6461629220081804,-1.6888313923395373,-0.1321685161077255,1.1789422809020067,30.82690377168974,-3.6780418777083135,0.7783314381159054,4,0.6300010681152344,1.3625011444091797,1.077500343322754,0.5900001525878906,-0.654998779296875,1,-0.028376995701934637,-4.517337542752448,34.514999389648445,-3.0416434872446954,34.49499893188477,-1.6792382213648889,34.69499969482422,-0.028376995701934637 7236,2014-04-23,34.264999389648445,34.69499969482422,34.209999084472656,34.56999969482422,3236800.0,-0.007818168784034296,-1.3373471826454637,5.545429324455412,18.263090303558045,33.29046482307654,0.5188369877751029,1.2850813362687958,1.2192245301965627,1.5655600607268951,16.30401386271403,0.4850006103515625,-0.8274664397515821,-1.1020004272460895,-2.732552371441429,0.5285515169492498,-1.9172763993437627,-0.28672445514841627,1.3105487089397272,7.051297726351025,-19.63953265358007,0.8152759720976704,4,0.729999542236321,1.5725002288818288,1.5762510299682546,0.8600006103515554,-0.04000091552735796,2,-0.006566422825884377,-2.0943455979731675,34.53499984741211,-4.517337542752448,34.514999389648445,-3.0416434872446954,34.49499893188477,-0.006566422825884377 7237,2014-04-24,34.21500015258789,34.52000045776367,34.209999084472656,34.389999389648445,2844600.0,-0.0014591927025003892,-2.3513413200816546,0.5737674162643887,18.216567938070455,31.308547885816708,0.37202331999846194,1.2918392346492027,1.2776615798475746,1.566096286382212,16.195155316775956,0.3100013732910156,-0.8355561093161583,-1.0824996948242216,-2.787148307792819,0.6221489181443758,-1.9348240013085203,-0.2301753883399229,1.1966820643064224,0.6804168656189665,-19.55736022621478,0.8523243064843001,4,0.3874988555908203,1.4925003051757812,1.8237504959106445,0.9099998474121094,-0.040000915527336645,3,-0.00482247303204697,-1.3373471826454637,34.264999389648445,-2.0943455979731675,34.53499984741211,-4.517337542752448,34.514999389648445,-0.00482247303204697 7238,2014-04-25,33.884998321533196,34.259998321533196,33.86999893188477,34.130001068115234,4095200.0,-0.009644946064094495,-1.8363434595644765,1.4000217983651064,19.143240582244005,29.903689979437353,0.6014519906567983,1.5583998430437092,1.6184044794983876,1.84597039932693,16.607050638457114,0.3899993896484233,-0.9393666550178708,-1.3215013504028406,-3.125949643416469,0.48294694261078774,-2.223725496909651,-0.41927720389602996,1.3824819194705213,1.470527736949169,-16.077277465570273,0.9022241465068133,4,0.5475006103515767,1.6525020599365305,2.153752326965339,1.2025012969970774,0.22500228881835938,4,0.01593628278813286,-2.3513413200816546,34.21500015258789,-1.3373471826454637,34.264999389648445,-2.0943455979731675,34.53499984741211,0.01593628278813286 7239,2014-04-28,34.134998321533196,34.264999389648445,33.80500030517578,34.080001831054695,4521800.0,0.007377896189569189,1.920641840750746,-0.22447295487802224,30.34591383583343,29.0219870606749,0.32442941419562743,1.2201336608187958,1.3755020935870803,1.560918412345103,16.557483261088116,0.45999908447266336,-1.032413829746794,-0.9757513046264705,-2.7949137494134177,0.8434111401604767,-1.8853325270199477,-0.06617008223299337,0.9368345361938708,31.88387101529865,12.238581956557816,0.9095812223934743,4,0.2650012969970774,1.3700027465820384,1.9625024795532298,0.9525012969970774,0.1750030517578196,0,0.00043952556271986687,-1.8363434595644765,33.884998321533196,-2.3513413200816546,34.21500015258789,-1.3373471826454637,34.264999389648445,0.00043952556271986687 7240,2014-04-29,34.279998779296875,34.455001831054695,33.93000030517578,34.330001831054695,2564400.0,0.004247853080227237,2.4999745689434754,-0.9092044114590587,23.22352023377418,27.207266931649606,0.13832270501224997,1.0082971250695891,1.242009598044362,1.392849650064207,16.439264572878486,0.5250015258789134,-1.0154404108431336,-0.7555007934570312,-2.5817252104290773,1.0707236235150148,-1.6686130019430507,0.15761141502898823,0.5891408700219856,53.37065167075282,34.31669471236197,0.9131122084860226,4,0.11750221252441406,1.2250022888183594,1.8325014114379883,0.8075008392333984,0.06999969482421164,1,-0.015752541425298916,1.920641840750746,34.134998321533196,-1.8363434595644765,33.884998321533196,-2.3513413200816546,34.21500015258789,-0.015752541425298916 7241,2014-04-30,34.040000915527344,34.27000045776367,33.86999893188477,34.19499969482422,3125000.0,-0.007001104793343149,1.6229582009655086,3.099786389990405,22.185394493187715,25.243487697220402,0.32992965679245856,1.1156883461952916,1.5086947291499797,1.612700074412686,16.145016653551185,0.40999984741210227,-0.9396531610097867,-0.8749986648559585,-2.6246755190337083,0.8746781893217914,-1.7498370919448334,-0.00016023776708351534,0.6588764387286261,32.86721121680814,14.679230096319863,0.8748384270888765,4,0.33499908447265625,1.4324989318847656,2.096249580383301,1.0474987030029297,0.5,2,-0.0047003479174151375,2.4999745689434754,34.279998779296875,1.920641840750746,34.134998321533196,-1.8363434595644765,33.884998321533196,-0.0047003479174151375 7242,2014-05-01,34.264999389648445,34.529998779296875,33.884998321533196,34.134998321533196,2338200.0,0.006609825736475505,-1.0476170292641043,-0.8387231738532124,36.45616117794411,25.525357610501807,0.041930595184730635,0.7325316187912208,1.3219300633082938,1.3720909146486449,15.1239581700381,0.645000457763679,-0.9235091516250691,-0.525750160217278,-2.067315700965416,1.01581538053086,-1.296532930591347,0.245032610156791,0.2908576367546942,63.44828311953543,41.801640607428425,0.7707827703740691,5,0.08250045776366477,1.2075004577636648,1.8212509155273366,0.8225002288818288,0.09500122070311079,3,-0.0011673986937073,1.6229582009655086,34.040000915527344,2.4999745689434754,34.279998779296875,1.920641840750746,34.134998321533196,-0.0011673986937073 7243,2014-05-02,34.189998626708984,34.689998626708984,34.14500045776367,34.47999954223633,2052200.0,-0.0021888447183838755,-1.8684321480916337,-2.230757944775131,42.117564692893886,26.18669004133212,0.07723984243390447,0.6419746832020721,1.4374992860890217,1.4317645814561786,13.692049588775307,0.5449981689453125,-0.9159278749762265,-0.47475090026855327,-1.7436400359204498,0.7941382353833433,-1.109195468094505,0.15969366755739856,-0.3849983215332031,43.50271770755656,19.396354667518963,0.6344445678259495,5,0.13250160217285156,1.282501220703125,1.8362512588500977,0.8975009918212891,-0.34999847412109375,4,-0.00043870693918990344,-1.0476170292641043,34.264999389648445,1.6229582009655086,34.040000915527344,2.4999745689434754,34.279998779296875,-0.00043870693918990344 7244,2014-05-05,34.03499984741211,34.24499893188477,33.834999084472656,33.96500015258789,1622200.0,-0.0045334538029431215,-1.484833772599109,-0.24137749598800348,36.17513870040032,27.34739910643401,0.1754396906451703,0.6611457487171961,1.6353257255259734,1.5724550969625284,13.207406342979839,0.4099998474121165,-0.9256112303773918,-0.5219997406005845,-1.5966724828539185,0.5526730016527495,-1.059336111727248,0.01533663052607892,-0.21229957580566605,23.391914622121686,-1.5441388995973604,0.5373363711266652,5,0.21500015258789062,1.4375,1.9375009536743164,0.9850006103515625,-0.33499908447266336,0,0.002203636353039329,-1.8684321480916337,34.189998626708984,-1.0476170292641043,34.264999389648445,1.6229582009655086,34.040000915527344,0.002203636353039329 7245,2014-05-06,33.825000762939446,34.005001068115234,33.764999389648445,33.81999969482422,6104000.0,-0.006170092123230386,-3.1738813148907625,0.0714441416892718,33.909300781230684,29.085866937286525,0.30635003045687625,0.7887194384451774,1.8572587727244851,1.7700527567080897,14.080769503214974,0.27000045776366477,-0.8942114434932549,-0.6539989471435632,-1.7017471990510344,0.393749304763908,-1.1778730730972953,-0.13012482118983115,0.8649978637695384,6.486640300555665,-18.9684719402046,0.5238741259537353,5,0.4024982452392649,1.6274986267089915,2.163749694824226,1.1949996948242259,-0.4350013732910014,1,0.014338524742413705,-1.484833772599109,34.03499984741211,-1.8684321480916337,34.189998626708984,-1.0476170292641043,34.264999389648445,0.014338524742413705 7246,2014-05-07,33.889999389648445,33.935001373291016,33.610000610351555,33.794998168945305,3029400.0,0.0019216149369674085,2.5134232339478686,18.996186117497412,32.15074754624207,30.634109115972265,0.20401832889869098,0.6021975108243751,1.7927837824310302,1.7015270423306603,15.368767530709098,0.32500076293946023,-0.882308971582745,-0.4922502517700096,-1.358267016465092,0.3737665129250729,-0.9252586341175544,-0.05924186942246479,0.7814992523193283,25.925860516045862,0.41700844206750887,0.4330083823475427,5,0.26000022888182883,1.4850006103515554,2.0362520217895437,1.1300010681152273,-0.329998016357429,2,0.013573298694515401,-3.1738813148907625,33.825000762939446,-1.484833772599109,34.03499984741211,-1.8684321480916337,34.189998626708984,0.013573298694515401 7247,2014-05-08,34.525001525878906,34.64500045776367,33.955001831054695,34.0,4098200.0,0.018737153958887864,-1.2439057673461067,5.52626084163104,50.55766931804792,34.12460119772825,-0.4273233029906436,-0.13378028694786082,1.1390985496649648,1.0648182682818828,16.086019120239786,0.7550010681152273,-0.8175327800713248,0.20250186920166158,-0.3995693844217456,0.8045731228250688,-0.09853375761004202,0.5035374960133652,-0.9150009155273509,84.72246260353576,56.68301541987377,0.30103562681170265,5,-0.3750019073486328,0.8499984741210938,1.5637493133544922,0.4949989318847656,-1.0500030517578196,3,0.0004344500792330397,2.5134232339478686,33.889999389648445,-3.1738813148907625,33.825000762939446,-1.484833772599109,34.03499984741211,0.0004344500792330397 7248,2014-05-09,34.575000762939446,34.639999389648445,34.235000610351555,34.5,3394800.0,0.0014482037610645815,2.9512458363570726,0.1428581808669738,51.10296747266221,36.430940490709226,-0.41253511335093407,-0.22318147271401045,1.0606183297590732,1.0044442461009098,16.444562726051366,0.4049987792968892,-0.693105859474791,0.2702510833740135,-0.2746245780728458,0.8151267448208728,-0.0021867473494197043,0.5426889140974467,-0.9650001525878906,93.23674346433471,62.477366789074374,0.27243783072342975,5,-0.4250011444091726,0.799999237060554,1.6737499237060618,0.44499969482422586,-0.9550018310546733,4,-0.006218370147321739,-1.2439057673461067,34.525001525878906,2.5134232339478686,33.889999389648445,-3.1738813148907625,33.825000762939446,-0.006218370147321739 7249,2014-05-12,34.830001831054695,35.049999237060554,34.59999847412109,34.59999847412109,2740000.0,0.0073753018796338665,-2.9129930009618348,3.06668022989723,54.9915766780484,39.96072454007304,-0.6242263447491894,-0.47870452961177534,0.7716138181070633,0.7335001531468919,16.293646191872686,0.47499847412110796,-0.5522361973530252,0.5100021362304759,-0.07632501299384131,1.096329285454793,0.21683856161831727,0.8031657108426344,-1.199301223754894,84.72238779083798,51.742043664157634,0.29316357461216025,5,-0.5000019073486399,0.4199981689453054,1.5024995803832937,0.18999862670897727,-0.7650032043457102,0,-0.028423819305806397,2.9512458363570726,34.575000762939446,-1.2439057673461067,34.525001525878906,2.5134232339478686,33.889999389648445,-0.028423819305806397 7250,2014-05-13,34.575000762939446,34.860000610351555,34.55500030517578,34.709999084472656,3151600.0,-0.007321305044775683,-2.4857329700271666,-0.5869406574451799,55.272134661471036,43.63702900321563,-0.36093471903278385,-0.24077336980389674,0.9971679349638194,0.9760230036336566,16.32898181057963,0.30500030517577414,-0.3965268277154479,0.2580009460449162,-0.32212139543827334,0.8381232875281057,-0.032060224696678574,0.548062116786511,-0.8875282104492186,67.01396339476526,29.483362795799394,0.2900611707415957,5,-0.24500083923339133,0.3724994659423899,1.7412500381469798,0.44499969482422586,-0.6599998474121023,1,-0.025307302406133325,-2.9129930009618348,34.830001831054695,2.9512458363570726,34.575000762939446,-1.2439057673461067,34.525001525878906,-0.025307302406133325 7251,2014-05-14,34.505001068115234,34.759998321533196,34.439998626708984,34.56999969482422,2976000.0,-0.002024575366003867,-2.2819890842934383,0.4814772952046993,54.898665628793665,45.68619616442113,-0.2436617914350876,-0.18539835535221982,1.0337211738755627,1.0218337384013196,16.16984097761714,0.31999969482421164,-0.31968404564907615,0.19125118255615092,-0.38360778666053363,0.7661101517728355,-0.09617830205219491,0.47868066716449675,-0.763027448242191,50.2283598156393,7.704480983109313,0.2874294846083423,5,-0.1750011444091797,0.2999992370605469,1.7912492752075195,0.5149993896484375,-0.5349998474121094,2,-0.032314205012360375,-2.4857329700271666,34.575000762939446,-2.9129930009618348,34.830001831054695,2.9512458363570726,34.575000762939446,-0.032314205012360375 7252,2014-05-15,34.209999084472656,34.55500030517578,33.884998321533196,34.55500030517578,4021600.0,-0.008549542805700083,2.884055727554221,5.3078232290627385,55.55557004633721,47.179307870359274,0.04773810848575977,0.07526443546417738,1.2992186395895686,1.291084971825903,16.270518875710728,0.6700019836425852,-0.23892802546955494,-0.07950077056884908,-0.6269061329027252,0.4679045917650271,-0.35320345173578716,0.194201910598089,-0.4157044399121119,27.89703927334194,-19.00107636802042,0.27370268116693713,5,0.12000083923339844,0.595001220703125,1.983750343322754,0.8100013732910156,-0.21999740600585227,3,-0.01900022591572248,-2.2819890842934383,34.505001068115234,-2.4857329700271666,34.575000762939446,-2.9129930009618348,34.830001831054695,-0.01900022591572248 7253,2014-05-16,34.764999389648445,34.78499984741211,34.279998779296875,34.279998779296875,2915800.0,0.01622333586754454,-1.0824760106968696,-1.4057938965059915,59.752339897841736,49.79899689229721,-0.46614046117218066,-0.48324731345374516,0.7237783921950651,0.7077113117404465,16.002878421715284,0.5750007629394531,-0.11314073873905528,0.4619995117187585,-0.11902950655282041,1.0430285299903375,0.17148500258296906,0.752514020854548,-0.9204765613879005,75.5365130092538,25.63462777828633,0.29051450913579097,5,-0.4349994659423899,-0.06999969482422586,1.4287500381469656,0.25500106811522727,-1.3849983215332102,4,-0.03710631204301029,2.884055727554221,34.209999084472656,-2.2819890842934383,34.505001068115234,-2.4857329700271666,34.575000762939446,-0.03710631204301029 7254,2014-05-19,34.60499954223633,34.775001525878906,34.525001525878906,34.705001831054695,2399000.0,-0.004602325621203884,1.0833187634109513,-0.20619002674218562,55.00771756418854,52.14326542373697,-0.24225939713024047,-0.33324480118018585,0.8562219204963526,0.8386782088015821,15.720774345018091,0.25,-0.06554050083593665,0.2974996566772461,-0.29177821062687315,0.8867775239813653,0.0028607230251864735,0.5921385903293057,-0.7200012207031321,73.8461056922982,23.37575967034541,0.29463893365205857,5,-0.27499961853027344,-0.27499961853027344,1.4587507247924805,0.41500091552734375,-1.4399986267089844,0,-0.028464112798190833,-1.0824760106968696,34.764999389648445,2.884055727554221,34.209999084472656,-2.2819890842934383,34.505001068115234,-0.028464112798190833 7255,2014-05-20,33.55500030517578,34.014999389648445,33.46500015258789,33.900001525878906,6108800.0,-0.03034241441844243,-1.0952290991528035,3.4499332443255226,44.01972165412043,53.462040324612346,0.8553631372275774,0.6741341077250524,1.8608987655508358,1.8529247026411468,15.880124747338693,1.1399993896484375,-0.05690450302459027,-0.7034996032714815,-1.370923457228038,-0.036075749314925076,-1.0372115302497633,-0.36978767629319975,1.4949989318847727,6.818194954194723,-43.98362212188661,0.3337119269782788,5,0.7024993896484375,0.7024993896484375,2.273749351501465,1.4650001525878906,-0.5499992370605469,1,0.015198876974962694,1.0833187634109513,34.60499954223633,-1.0824760106968696,34.764999389648445,2.884055727554221,34.209999084472656,0.015198876974962694 7256,2014-05-21,34.040000915527344,34.27000045776367,33.53499984741211,33.53499984741211,4836200.0,0.014453899744913734,-1.9108873495841612,-1.463766032728881,47.39283491520144,53.110392057629404,0.4401660402738443,0.1806762659483212,1.3370501586156394,1.3305569950679157,15.584483244654923,0.7350006103515625,-0.00727034597490217,-0.20724906921386577,-0.8817590597648035,0.467260921337072,-0.5445040644893311,0.13000592606159955,0.9782983398437537,43.56067393000607,-5.408407753813542,0.3372549952754679,5,0.217498779296875,0.217498779296875,1.7887487411499023,0.9799995422363281,-1.1399993896484375,2,-0.003672150312515998,-1.0952290991528035,33.55500030517578,1.0833187634109513,34.60499954223633,-1.0824760106968696,34.764999389648445,-0.003672150312515998 7257,2014-05-22,34.049999237060554,34.365001678466804,33.889999389648445,34.044998168945305,4192000.0,0.0002937227163424261,-2.0159006963367996,0.00990308423289792,48.35294835707731,52.80483437811997,0.39750470253135006,0.1662040472513624,1.2854236397348657,1.2888580386846584,15.210814984472195,0.4750022888183594,0.07198060546193119,-0.1890007019042912,-0.8691839969540069,0.49118259314542456,-0.5290923494291491,0.15109094562056669,0.9372340362548783,44.318122706124285,-5.121727511130715,0.3400916475248586,5,0.20750045776366477,0.20750045776366477,1.7662515640258718,0.9700012207031179,-0.9850006103515696,3,-0.0023494278458120466,-1.9108873495841612,34.040000915527344,-1.0952290991528035,33.55500030517578,1.0833187634109513,34.60499954223633,-0.0023494278458120466 7258,2014-05-23,34.424999237060554,34.625,33.93000030517578,34.294998168945305,10124600.0,0.011013216105797863,1.6226275218264392,25.99466056438359,54.36240808886283,52.73492675709935,-0.0011294199273237382,-0.17525138793743622,0.8735841152800958,0.879226046999726,14.200142062633219,0.6949996948242188,0.1658576260627953,0.1589992523193402,-0.5046878632335137,0.8226863678721941,-0.17284430545709029,0.4908428100957707,0.5317893738403257,73.28229603766991,19.698758759778983,0.3318435577764282,5,-0.2624988555908274,-0.16749954223633523,1.3287515640258718,0.5950012207031179,-1.165000915527358,4,-0.012636094937816256,-2.0159006963367996,34.049999237060554,-1.9108873495841612,34.040000915527344,-1.0952290991528035,33.55500030517578,-0.012636094937816256 7259,2014-05-27,34.150001525878906,35.29499816894531,33.72499847412109,35.29499816894531,5914000.0,-0.00798831422734203,1.7423655856660372,-8.807594119544799,53.5832499875928,52.54727290444621,0.18692339073951558,0.1063822289922598,1.1018233166893623,1.1130105896539533,12.852019901733025,1.5699996948242259,0.1567415070093645,-0.116748619079587,-0.7798459353961817,0.5463486972370077,-0.4482972772378844,0.21480003907871037,-0.6850013732910156,37.43180960679392,-21.19586145301284,0.33154865815829615,5,0.2299976348876953,0.2299976348876953,1.4524993896484375,0.8699989318847656,-0.6650009155273509,1,-0.022547596584444163,1.6226275218264392,34.424999237060554,-2.0159006963367996,34.049999237060554,-1.9108873495841612,34.040000915527344,-0.022547596584444163 7260,2014-05-28,33.740001678466804,34.235000610351555,33.68000030517578,34.220001220703125,5175000.0,-0.012005851510765053,1.1764789480377011,0.41921480306775233,48.463138541488355,51.83221433919007,0.5207891282873689,0.4994601645964778,1.436447466635265,1.4842639235157904,11.824472408170204,0.5550003051757741,0.12936986740512424,-0.4997486114501868,-1.2033146138900932,0.20381739098971963,-0.8515316126701435,-0.14796561023023003,-0.2384015655517615,11.647842418173985,-49.00482249266043,0.35178300121995437,5,0.6399974822997976,0.6399974822997976,1.7912492752075124,1.279998779296868,-0.15999984741210938,2,-0.01704210830867947,1.7423655856660372,34.150001525878906,1.6226275218264392,34.424999237060554,-2.0159006963367996,34.049999237060554,-0.01704210830867947 7261,2014-05-29,33.880001068115234,33.884998321533196,33.525001525878906,33.875,4283200.0,0.004149359297091593,47.01373696264949,-0.010418901842977528,42.64537394921802,50.39774810617682,0.3160456823482889,0.365604100024953,1.234684968894534,1.305459691799527,10.613726957192398,0.35999679565428977,0.06623002416102253,-0.3517492294311495,-1.068395513974039,0.3648970551117401,-0.7100723717025943,0.006573912840295293,1.4149971008300781,20.056509351414025,-36.00027479494389,0.3583231422714457,5,0.4999980926513672,0.4999980926513672,1.651249885559082,1.4324989318847656,-0.5699996948242188,3,-0.02582644546677626,1.1764789480377011,33.740001678466804,1.7423655856660372,34.150001525878906,1.6226275218264392,34.424999237060554,-0.02582644546677626 7262,2014-05-30,34.22499847412109,34.34000015258789,33.880001068115234,34.005001068115234,3636000.0,0.010182921934159372,1.0444369092527443,43.990083905414295,46.2606565033709,48.89867217345784,-0.02972635150582903,0.01839963073428663,0.8401700609978278,0.92446718072663,10.107909223963576,0.45999908447265625,0.024035004709652696,-0.004751777648934308,-0.7212306079514192,0.7117270526535506,-0.3629911928001732,0.3534876375023046,1.0345997619628946,39.54792518868738,-11.318156910023504,0.35823941515124214,5,0.15500068664551492,0.15500068664551492,1.1912508010864329,1.3225021362304759,-0.759998321533196,4,-0.03871430262426645,47.01373696264949,33.880001068115234,1.1764789480377011,33.740001678466804,1.7423655856660372,34.150001525878906,-0.03871430262426645 7263,2014-06-02,34.174999237060554,34.34999847412109,33.939998626708984,34.235000610351555,3401000.0,-0.001460898153095247,1.8276134226070009,-0.27273673076584043,42.68152652858725,47.52909539172437,-0.08070713204944013,0.07085005378332454,0.837276884523007,0.9410884349046853,9.917325318221915,0.40999984741210227,-0.016764111806431004,-0.05400104522704652,-0.7706864457264047,0.6626843552723116,-0.4123437454767256,0.30434165502263255,1.0499070648193225,36.72310417807167,-9.453060699407729,0.35834270024967996,6,0.20499992370604758,0.20499992370604758,0.9800004959106374,1.3725013732910085,-0.2949981689453196,0,-0.0324799015400663,1.0444369092527443,34.22499847412109,47.01373696264949,33.880001068115234,1.1764789480377011,33.740001678466804,-0.0324799015400663 7264,2014-06-03,34.110000610351555,34.200000762939446,33.924999237060554,34.06999969482422,1925600.0,-0.0019019349863953483,1.5000000000000322,-0.6666666666667062,44.5740840481267,47.59069121328063,-0.1042737036511312,0.1494162977625635,0.844313415090916,0.9725511027820914,9.2161544004103,0.27500152587889204,-0.04174744813545317,-0.1227497100830135,-0.8359373392063745,0.5904379190403475,-0.47934352464469043,0.23384410447866344,1.080907596008302,70.90924223648412,26.238336927845204,0.35659381456167955,6,0.299999237060554,0.26999855041504617,0.8749990463256907,1.437500000000007,-0.8100013732910014,1,-0.024919445136579843,1.8276134226070009,34.174999237060554,1.0444369092527443,34.22499847412109,47.01373696264949,33.880001068115234,-0.024919445136579843 7265,2014-06-04,34.310001373291016,34.314998626708984,33.939998626708984,33.96500015258789,1991400.0,0.005863405434204605,1.112701482914249,8.62483311081595,47.79161957690062,47.6350006201361,-0.2077634444140628,-0.0130558034393502,0.5823214670320169,0.7322524798239982,8.433730040848452,0.375,-0.12671655617279498,0.05300102233886861,-0.6343233961231505,0.7403254408008877,-0.2906611868921445,0.3966632315698817,0.847588699459223,95.1518486322534,49.069568841888554,0.3436622092310098,6,0.09999847412109375,0.06999778747558594,0.6424989700317383,1.2374992370605469,-1.4099998474121094,2,-0.02404548906785209,1.5000000000000322,34.110000610351555,1.8276134226070009,34.174999237060554,1.0444369092527443,34.22499847412109,-0.02404548906785209 7266,2014-06-05,34.34999847412109,34.44499969482422,33.75,34.24499893188477,2904000.0,0.001165756316792388,3.711830654442476,0.3043454223794369,51.682689662508295,48.00497187629509,-0.2225684820696543,-0.0177331408639958,0.5056325873034169,0.6517809883313959,7.245534481145495,0.6949996948242188,-0.18625031798043779,0.06999816894530397,-0.596074302921096,0.7360706408117039,-0.263038066987896,0.40303440487850395,0.7749398276917248,86.33075360886883,36.38056371882928,0.3330362359332012,6,0.06000137329102273,0.030000686645514918,0.6012525558471751,1.1975021362304759,-1.8199996948242116,3,-0.022416206034084674,1.112701482914249,34.310001373291016,1.5000000000000322,34.110000610351555,1.8276134226070009,34.174999237060554,-0.022416206034084674 7267,2014-06-06,34.540000915527344,34.595001220703125,34.275001525878906,34.435001373291016,2121600.0,0.00553136680775701,1.976739234577101,1.0000000000001354,47.03558583643091,47.19088051491376,-0.37521219651983273,-0.21771669744767053,0.28780441406698287,0.4328557731863327,7.545871100606405,0.31999969482421875,-0.11124342518341734,0.2592506408691406,-0.4080160578983367,0.926517339636618,-0.07438270851459805,0.5928839902528793,0.5529386507667908,93.49109754776265,44.8450790866345,0.33363334938373784,6,-0.13000106811523438,-0.1600017547607422,0.38374900817871094,1.0074996948242188,-1.9050025939941477,4,-0.03561087173229882,3.711830654442476,34.34999847412109,1.112701482914249,34.310001373291016,1.5000000000000322,34.110000610351555,-0.03561087173229882 7268,2014-06-09,34.360000610351555,34.950000762939446,34.325000762939446,34.560001373291016,2736800.0,-0.005211357857691001,-3.629621780471365,-1.9047774750227744,46.78899724721188,46.43596354376032,-0.22954015805773054,-0.05760286329495301,0.4340897959310368,0.583311535284075,8.058364860266556,0.625,-0.08802238266426343,0.09000034332274964,-0.5641039517849862,0.7441046384304855,-0.23705180423111472,0.417052490876614,0.7015801951342766,50.833351876988516,5.152940298329682,0.32705214755386725,6,-0.12249946594237571,0.019998550415046168,0.549999237060554,1.187500000000007,-3.284999847412106,0,-0.026047742778387173,1.976739234577101,34.540000915527344,3.711830654442476,34.34999847412109,1.112701482914249,34.310001373291016,-0.026047742778387173 7269,2014-06-10,33.84000015258789,34.34999847412109,33.830001831054695,34.325000762939446,3268800.0,-0.015133889654443289,-1.0594038464443822,2.4249938011404684,54.337907497146226,47.08871564994453,0.2702856036122796,0.4052011795444912,0.9025157517945104,1.0738766700507085,8.204689621618947,0.5299987792968608,-0.08211022283258274,-0.38050003051758097,-1.0053523865879441,0.2443523255527822,-0.6929262085527625,-0.06807385248239939,1.1908490673058054,7.500007947280962,-41.31595257967115,0.3124261780351828,6,0.39750099182128906,0.5399990081787109,1.057499885559082,1.7075004577636719,-2.745000839233402,1,0.0011820601461871583,-3.629621780471365,34.360000610351555,1.976739234577101,34.540000915527344,3.711830654442476,34.34999847412109,0.0011820601461871583 7270,2014-06-11,33.700000762939446,33.84000015258789,33.435001373291016,33.825000762939446,3138800.0,-0.004137097784195465,4.225831856664219,0.25773163441875474,44.217666773495715,47.26341485264205,0.45149352004295906,0.5020257903204097,0.9967935093133136,1.1888364387588695,8.448573001773346,0.404998779296875,-0.14306685149631448,-0.47674942016602273,-1.1193690511342567,0.1658702108022112,-0.7980592356501361,-0.15543960468190932,1.3007315030739548,17.49171593461341,-30.66757028623777,0.3213098154841163,6,0.49250030517578836,0.664999008178718,1.1612491607666087,1.8474998474121165,-2.0450000762939347,2,-0.01186948121137077,-1.0594038464443822,33.84000015258789,-3.629621780471365,34.360000610351555,1.976739234577101,34.540000915527344,-0.01186948121137077 7271,2014-06-12,33.389999389648445,33.615001678466804,33.264999389648445,33.615001678466804,3424800.0,-0.009198853598600398,2.1110998084193753,1.800018310546875,39.81479846234447,46.54720840363912,0.7651413863773016,0.7633482943228529,1.2350900793778194,1.477250026870145,9.017538591271576,0.4350013732910014,-0.1916184876003939,-0.7310007095336815,-1.443391300704846,-0.018610118362516914,-1.0871960051192602,-0.37480541394810274,1.548103640656059,7.418391580053174,-39.52374040212067,0.35619529558558055,6,0.7175006866455007,0.8899993896484304,1.4499998092651296,2.19000053405761,-2.0000000000000036,3,-0.014674988701001479,4.225831856664219,33.700000762939446,-1.0594038464443822,33.84000015258789,-3.629621780471365,34.360000610351555,-0.014674988701001479 7272,2014-06-13,33.560001373291016,33.59999847412109,33.255001068115234,33.380001068115234,2784000.0,0.005091404215337381,1.6538822700863631,-0.7999932183849584,35.7496047038356,45.7769948675556,0.5485784041082482,0.5714519448191595,0.9842089809669048,1.294173724706404,8.853700004621293,0.34499740600585227,-0.17713475903211418,-0.5284988403320341,-1.281919193149811,0.22492151248574288,-0.9052090167409261,-0.15178866392314205,1.277715438574127,17.994121539202567,-24.557979822724114,0.37671017640889,6,0.5424995422363281,0.7149982452392578,1.202498435974121,1.977499008178711,-2.260002136230465,4,-0.030691375203991345,2.1110998084193753,33.389999389648445,4.225831856664219,33.700000762939446,-1.0594038464443822,33.84000015258789,-0.030691375203991345 7273,2014-06-16,33.47499847412109,33.564998626708984,33.330001831054695,33.455001831054695,2701000.0,-0.002532863399629659,1.3500038147554032,0.1110922731317822,38.137034057387815,45.06176709080684,0.5854056491784903,0.5848410975519513,0.9869670184716526,1.3747361991652625,9.117414180004882,0.23499679565428977,-0.143043325333295,-0.549001693725593,-1.2790815328053782,0.1810781453541921,-0.9140416132654821,-0.18396177418570403,1.2361010782440616,20.091134901252587,-22.15405448138639,0.3650399195398921,6,0.6275024414062571,0.8000011444091868,1.28750133514405,2.06250190734864,-1.9749984741210866,0,-0.025093358950778688,1.6538822700863631,33.560001373291016,2.1110998084193753,33.389999389648445,4.225831856664219,33.700000762939446,-0.025093358950778688 7274,2014-06-17,33.61999893188477,33.705001831054695,33.375,33.47999954223633,2232800.0,0.004331604611596429,1.129008441414562,7.001144601302546,47.674367026844806,45.04873902968952,0.40631752170600777,0.3818403825026806,0.7764746398764757,1.2322407935776312,9.299353343987809,0.3300018310546946,-0.15010692656075264,-0.35475120544433025,-1.051959794604528,0.34245738371586754,-0.7033555000244291,-0.006146910864231359,0.9746127417403798,62.39289487069256,15.60494646741293,0.34860429458009756,6,0.482501983642571,0.6550006866455007,1.142500877380364,1.9175014495849538,-1.804998397827159,1,-0.07569893663892058,1.3500038147554032,33.47499847412109,1.6538822700863631,33.560001373291016,2.1110998084193753,33.389999389648445,-0.07569893663892058 7275,2014-06-18,34.064998626708984,34.150001525878906,33.654998779296875,33.705001831054695,2897200.0,0.013236160290361676,-1.1521722905454153,2.571416893732789,53.206194481981676,45.218017342964345,-0.08615023906594388,-0.02423502680972689,0.295755194342469,0.797628361635681,7.99685995144862,0.5300025939941335,-0.12501913153624855,0.06474857330321981,-0.6045675086850082,0.7340646552914478,-0.2699094676908942,0.3994066142973338,0.4224441984753753,90.5024742241677,38.667056558653606,0.33465804099411395,6,0.037502288818359375,0.21000099182128906,0.725001335144043,1.4725017547607422,-2.3349990844726562,2,-0.08718624491667648,1.129008441414562,33.61999893188477,1.3500038147554032,33.47499847412109,1.6538822700863631,33.560001373291016,-0.08718624491667648 7276,2014-06-19,33.915000915527344,34.205001831054695,33.825000762939446,34.09999847412109,2630400.0,-0.0044032795311500506,-1.0822098200288424,-0.5138866812897934,44.2379688244505,44.907171008299855,-0.0048567064946922756,0.12218218537941539,0.3933689404347689,0.9536539757722977,7.141460754329934,0.3800010681152486,-0.11054442917962604,-0.07899913787841939,-0.7490863463595971,0.5910880706027584,-0.41404274211900827,0.2560444663621695,0.47384656909148504,69.47361235479013,15.419499817503223,0.3350436042405876,6,0.1875,0.3599987030029297,0.7237491607666016,1.6224994659423828,-1.9400005340576136,3,-0.0666371861381001,-1.1521722905454153,34.064998626708984,1.129008441414562,33.61999893188477,1.3500038147554032,33.47499847412109,-0.0666371861381001 7277,2014-06-20,33.970001220703125,34.28499984741211,33.935001373291016,34.064998626708984,4886200.0,0.0016217102665800898,-3.242480290384482,0.5135062685582513,46.196702237433705,44.84136045165783,-0.1667499284026377,0.06417143989582286,0.2889287015968449,0.9091342340832682,6.466458256692098,0.3699989318847656,-0.12809985736802787,-0.019998931884764204,-0.6896335800133642,0.6496357162438358,-0.35481625594906063,0.3148183921795322,0.3281385505954191,67.01578209445266,10.3245401925018,0.33481732406429876,6,-0.16750144958496094,0.30499839782714844,0.597498893737793,1.5674991607666016,-2.0350017547607386,4,-0.07594941826149515,-1.0822098200288424,33.915000915527344,-1.1521722905454153,34.064998626708984,1.129008441414562,33.61999893188477,-0.07594941826149515 7278,2014-06-23,33.990001678466804,34.014999389648445,33.71500015258789,33.900001525878906,2960600.0,0.0005887682380032455,3.285838851194522,-0.9473958960768527,47.7358737726419,44.107801148935124,-0.2735174446751216,0.010446729434129054,0.24416936008873336,0.9007151793857133,6.076490718810692,0.299999237060554,-0.17267473381439657,0.021751403808600855,-0.6158864776007746,0.6593892852179764,-0.2970675368960869,0.3405703445132886,0.2949981689453054,67.5826133615042,12.165648147508726,0.3188189407046868,6,-0.2200012207031321,0.28499794006346946,0.577498435974114,1.5474987030029226,-1.605003356933608,0,-0.07914099172023314,-3.242480290384482,33.970001220703125,-1.0822098200288424,33.915000915527344,-1.1521722905454153,34.064998626708984,-0.07914099172023314 7279,2014-06-24,33.380001068115234,33.875,33.35499954223633,33.84999847412109,2804000.0,-0.01794647191023868,1.0,-5.2221845462632315,34.80394234581051,43.06183176808122,0.2954388480890273,0.590055523307008,0.8348686704521526,1.516472609941431,6.294679426407551,0.6350021362304759,-0.22998136683585813,-0.5497491836547823,-1.2325643159940256,0.13306594868446098,-0.891156749824404,-0.20834161748516067,0.904998779296875,2.6883352338449673,-45.73189609923735,0.3414075661696221,6,0.3899993896484375,0.8949985504150391,1.1324987411499023,2.157499313354492,-1.1800003051757884,1,-0.0563211805859114,3.285838851194522,33.990001678466804,-3.242480290384482,33.970001220703125,-1.0822098200288424,33.915000915527344,-0.0563211805859114 7280,2014-06-25,33.165000915527344,33.53499984741211,33.084999084472656,33.470001220703125,2808000.0,-0.00644098698945994,1.0689806370141715,0.6489404011135829,31.68478299321515,42.15849671595574,0.47669838374972784,0.8008282162932971,1.0241251834810754,1.7364369538826452,6.75732265296764,0.4500007629394531,-0.28580256870905885,-0.735999298095706,-1.4964602567618641,0.02446166057045218,-1.116229777428785,-0.3557688187626269,1.0375990295410134,6.666815015910456,-35.431293759983944,0.3802304793330781,6,0.5199985504150391,1.0249977111816406,1.164999008178711,2.372499465942383,-0.8199996948242188,2,-0.04070557347211412,1.0,33.380001068115234,3.285838851194522,33.990001678466804,-3.242480290384482,33.970001220703125,-0.04070557347211412 7281,2014-06-26,33.005001068115234,33.189998626708984,32.72499847412109,33.125,3861000.0,-0.004824358299269638,2.7200579842832644,0.3934387272681792,26.053086685718412,41.08110582505383,0.6440743355637721,0.9401143110916479,1.1580868216476077,1.916328502827426,7.56389250001947,0.46500015258789773,-0.34587199155387793,-0.8522491455078125,-1.711994687483923,0.007496396468297917,-1.2821219164958677,-0.4223763745197573,1.085838790893554,17.948868429740315,-16.919336824893428,0.42987277098805554,6,0.4999980926513672,1.0049972534179688,1.2524986267089844,2.4599990844726562,-0.5600013732910156,3,-0.038630555510286935,1.0689806370141715,33.165000915527344,1.0,33.380001068115234,3.285838851194522,33.990001678466804,-0.038630555510286935 7282,2014-06-27,32.900001525878906,33.084999084472656,32.799999237060554,32.99499893188477,2968400.0,-0.0031813221887080356,1.0727434143904933,0.7916520965127591,26.677367302367472,39.80780951894046,0.7214785870493543,0.991598528240317,1.2312614591776025,2.042008672199472,7.8458614200717784,0.28499984741210227,-0.363455110761258,-0.8909988403320312,-1.8318077651630418,0.04981008449897928,-1.361403302747533,-0.42059437791652954,1.0269373669433577,13.566118415216597,-18.48605871741314,0.4704044624155051,6,0.6049976348876953,1.1099967956542969,1.3574981689453125,2.5649986267089844,-0.5699996948242116,4,-0.028115535000251546,2.7200579842832644,33.005001068115234,1.0689806370141715,33.165000915527344,1.0,33.380001068115234,-0.028115535000251546 7283,2014-06-30,33.064998626708984,33.30500030517578,32.94499969482422,33.044998168945305,2459000.0,0.005015109215125602,-2.272771410240849,-0.21053688310651208,36.0360162210462,38.514659429407274,0.5500505616679732,0.7791253329458883,1.0421481825901964,1.8947899624294706,7.9617152406569,0.404998779296875,-0.3349367946255981,-0.670501708984375,-1.646243815997778,0.3052403980290279,-1.1583727624910765,-0.18263065547767354,0.7177074158691354,29.565191431206607,-5.361642552286746,0.48787105350669996,6,0.4400005340576172,0.9449996948242188,1.1925010681152344,2.4000015258789062,-0.5949974060058594,0,-0.034175085670616556,1.0727434143904933,32.900001525878906,2.7200579842832644,33.005001068115234,1.0689806370141715,33.165000915527344,-0.034175085670616556 7284,2014-07-01,33.259998321533196,33.294998168945305,32.99499893188477,33.27000045776367,2593600.0,0.005897465686470538,9.000381485251133,-0.5000953652490809,42.226110305337336,37.2946500764468,0.333707398768496,0.5451296024813743,0.8241562290181648,1.694772694344742,8.11085677821488,0.29999923706053266,-0.3008009472797326,-0.43300189971924397,-1.4140938421188167,0.5480900426803288,-0.9235478709190303,0.057544071480542414,0.39578281283007755,66.04925189674844,27.722461596696988,0.4905459711997853,7,0.24500083923340554,0.7500000000000071,0.9500017166137766,2.2050018310546946,-0.9399986267089773,1,-0.02630787865775408,-2.272771410240849,33.064998626708984,1.0727434143904933,32.900001525878906,2.7200579842832644,33.005001068115234,-0.02630787865775408 7285,2014-07-02,33.485000610351555,33.615001678466804,33.25,33.365001678466804,2408400.0,0.006764951899371763,-1.0857102374906402,-11.997330282217364,51.73043944712627,38.12714681229967,0.01986984503935929,0.2689399813431308,0.5776574039590443,1.465611067122076,7.8485235334885255,0.365001678466804,-0.2653314320011688,-0.16674957275391478,-1.107142967581943,0.7736438220741135,-0.6369462701679325,0.30344712466010293,-0.7600021362304688,85.39319100420336,41.373937537037584,0.4701966974140154,7,0.019998550415046168,0.35249900817871094,0.8949985504150462,1.9799995422363352,-0.1100006103515554,2,-0.03837538671015772,9.000381485251133,33.259998321533196,-2.272771410240849,33.064998626708984,1.0727434143904933,32.900001525878906,-0.03837538671015772 7286,2014-07-03,33.580001831054695,33.72999954223633,33.529998779296875,33.529998779296875,1037800.0,0.002837127638390058,-6.999542264266097,0.4166958069747088,50.37454012929969,38.59135102250699,-0.14264942847772488,0.11941738239331556,0.4705246109439969,1.3687969579568886,7.853035455731111,0.24499893188477273,-0.27212953680698604,-0.03324851989745525,-0.9144637286346153,0.8479666888397048,-0.4738561242660353,0.4073590844711248,-0.837203292846695,83.87121914403207,35.049707219501556,0.4406076043685806,7,-0.21000289916992898,0.2574977874755717,0.799997329711907,1.884998321533196,-0.42000198364258523,3,-0.036777860125351336,-1.0857102374906402,33.485000610351555,9.000381485251133,33.259998321533196,-2.272771410240849,33.064998626708984,-0.036777860125351336 7287,2014-07-07,33.310001373291016,33.625,33.255001068115234,33.525001525878906,1950800.0,-0.008040513491395451,-1.2769111588436213,-4.299740616416844,47.11038305980206,38.52185205441367,0.026691448362292647,0.30835409416775406,0.7266178122054185,1.6322026410401875,7.789096684805677,0.3699989318847656,-0.3414575904885879,-0.24174900054931925,-1.0158038808745786,0.5323058797759401,-0.6287764407119525,0.145278439613314,-0.5277147949218843,46.49703814212059,-5.7125266070112275,0.38702744016263135,7,-0.01000213623046875,0.5274982452392507,1.069997787475586,2.154998779296875,-0.30500030517578125,0,-0.02596822704307611,-6.999542264266097,33.580001831054695,-1.0857102374906402,33.485000610351555,9.000381485251133,33.259998321533196,-0.02596822704307611 7288,2014-07-08,33.46500015258789,33.544998168945305,33.14500045776367,33.325000762939446,4224400.0,0.004653220441508621,1.6666920983699067,-0.6511594897181006,47.29495820473412,39.90974270540519,-0.23536121017842504,0.08734439423341911,0.5698647112537003,1.4743973294793449,7.230477059817709,0.3999977111816335,-0.37088850143555163,-0.04200019836425639,-0.7163763879974638,0.632375991268951,-0.3791882931808601,0.29518789645234733,-0.6448050556640723,63.945691212190056,12.486230935300568,0.337188094816603,7,-0.2375011444091797,0.3724994659423757,0.9149990081787109,2.0,-0.7649993896484446,1,-0.0339159813643517,-1.2769111588436213,33.310001373291016,-6.999542264266097,33.580001831054695,-1.0857102374906402,33.485000610351555,-0.0339159813643517 7289,2014-07-09,33.880001068115234,33.89500045776367,33.47499847412109,33.639999389648445,2767200.0,0.012401043288065017,2.1111205301007887,1.714305177111579,46.73725540852934,41.5822396404401,-0.6391967876541287,-0.34204281221263244,0.1498361703812563,1.0556215126831674,7.320788857655774,0.43000030517578125,-0.4052481154337926,0.37100067138671733,-0.3077568743327106,1.0497582171061453,0.03162189852700692,0.7103794442464277,-1.0234137933789142,98.00008138020834,49.3527430155303,0.33937877285971396,7,-0.5700016021728516,-0.04250144958496804,0.4999980926513672,1.4549999237060547,-0.8300018310546804,2,-0.04161746761983054,1.6666920983699067,33.46500015258789,-1.2769111588436213,33.310001373291016,-6.999542264266097,33.580001831054695,-0.04161746761983054 7290,2014-07-10,33.299999237060554,33.52000045776367,33.220001220703125,33.40999984741211,2667600.0,-0.01711929789755895,-1.2222442001751956,-0.4583326710641181,40.58191309508944,43.19655368592577,-0.04250105868420917,0.21761250690696698,0.7132925320795991,1.6297148377075885,7.568175638041416,0.6599998474121094,-0.4660346897444896,-0.18900108337401633,-0.8676345960808831,0.48963242933285045,-0.5283178397274497,0.15031567297941706,-0.38110717134259176,20.666503906250945,-24.29941512392913,0.33931675635343467,7,0.047500610351555395,0.5375003814697124,1.0950002670288015,2.035001754760735,-0.5249977111816477,3,-0.029429416357033,2.1111205301007887,33.880001068115234,1.6666920983699067,33.46500015258789,-1.2769111588436213,33.310001373291016,-0.029429416357033 7291,2014-07-11,32.900001525878906,33.325000762939446,32.790000915527344,33.125,2908800.0,-0.012011943553934978,-1.4044953452088764,2.045429324455674,35.18006213411681,44.141297556120136,0.38111439559714455,0.6103094857982683,1.0994926660134823,2.030200010977154,7.817161383906352,0.5349998474121023,-0.4446322688852291,-0.5644989013671875,-1.29181478323315,0.1628169804987749,-0.9281568423001687,-0.2008409604342063,0.9949989318847656,9.954810490594438,-30.890893674096944,0.36365794093297965,7,0.44249916076660156,0.9374980926513601,1.4949979782104492,2.434999465942383,0.4099998474121094,4,0.014437642920699156,-1.2222442001751956,33.299999237060554,2.1111205301007887,33.880001068115234,1.6666920983699067,33.46500015258789,0.014437642920699156 7292,2014-07-14,32.529998779296875,33.165000915527344,32.485000610351555,33.029998779296875,3853600.0,-0.011246283569044557,-1.3051000879325192,2.2222372927333764,31.565633456026504,43.644588360006836,0.7745667339057505,0.9477838934099907,1.4438604118959475,2.4026950524048942,8.2238482460368,0.6800003051757884,-0.40039295787461526,-0.8830015182495146,-1.719513385496164,-0.04648965100286517,-1.3012574518728428,-0.4647455846261863,1.3429016876220672,3.1913598450317764,-32.856551550671966,0.41825593362332475,7,0.6600017547607422,1.1875019073486257,1.8650007247924805,2.805002212524414,2.125,0,0.01936677195684955,-1.4044953452088764,32.900001525878906,-1.2222442001751956,33.299999237060554,2.1111205301007887,33.880001068115234,0.01936677195684955 7293,2014-07-15,32.634998321533196,32.77000045776367,32.450000762939446,32.47999954223633,3976800.0,0.003227775781631692,-1.9767920510999404,-0.3099975585937358,39.218489844408936,43.310408308792574,0.6729221021383793,0.8185968807911976,1.3163353033104954,2.3020212228357266,8.670446608793986,0.31999969482422586,-0.31799590443513637,-0.7360019683837962,-1.6409574231962907,0.16895348642869834,-1.1884796957900434,-0.2835242409775489,1.1823861511230476,12.802601914476783,-26.330517735971746,0.4524777274062464,7,0.5375022888183665,1.06500244140625,1.7600011825561594,2.667501449584968,2.3000030517578196,1,0.011337605810076035,-1.3051000879325192,32.529998779296875,-1.4044953452088764,32.900001525878906,-1.2222442001751956,33.299999237060554,0.011337605810076035 7294,2014-07-16,31.07500076293945,32.544998168945305,31.059999465942386,32.28499984741211,11583200.0,-0.047801367820645146,-1.3951559563033138,-7.806507186454407,28.22916161682788,40.69915521653719,2.1125393128283427,2.295863702501453,2.840212397664363,3.8589138513040417,9.977219331506037,1.5749988555908097,-0.2687258150183425,-2.168749618530274,-3.5279869048406773,-0.809512332219871,-2.8483682616854757,-1.4891309753750726,2.660340687133786,0.6098085751565836,-40.86907562086465,0.6796186431552019,7,1.4024991989135778,1.6299982070922887,3.233749389648441,4.2274990081787145,3.5499992370605504,2,0.05229283861958889,-1.9767920510999404,32.634998321533196,-1.3051000879325192,32.529998779296875,-1.4044953452088764,32.900001525878906,0.05229283861958889 7295,2014-07-17,31.09499931335449,31.270000457763672,30.915000915527344,30.95499992370605,8842800.0,0.000643557519679705,-2.227306618577899,-0.11570206246019751,29.506409881216314,38.380474077861265,1.9197484935171154,2.152301341389677,2.7903509761026903,3.8213650365937646,11.270237806764,0.3549995422363281,-0.2765330638389898,-2.0002511024475105,-3.6079553288922703,-0.39254687600274707,-2.804103215669894,-1.196398989225127,2.426314777988278,7.468813660732391,-35.45858680038337,0.803852113222381,7,1.3100013732910192,1.505001068115238,3.213750839233402,4.207500457763675,6.090002059936527,3,0.06287184328273798,-1.3951559563033138,31.07500076293945,-1.9767920510999404,32.634998321533196,-1.3051000879325192,32.529998779296875,0.06287184328273798 7296,2014-07-18,31.65500068664551,31.78499984741211,31.040000915527344,31.1200008392334,4440200.0,0.01800937082029508,-1.1438827597562984,3.8214441416893985,37.82990327523291,37.34930965735359,1.1823012708029559,1.4907359951972516,2.2042828682381206,3.240744219556941,12.170088214665645,0.7449989318847656,-0.31164458892443747,-1.3272497177124016,-3.0083730594109603,0.35387362398615707,-2.1678113885616845,-0.48668804686311873,1.6056820871157136,32.88887871636301,-13.184423775270858,0.8405616708492797,7,0.7499999999999964,0.9449996948242152,2.623749732971188,3.632499694824215,5.254999160766598,4,0.03538148207041103,-2.227306618577899,31.09499931335449,-1.3951559563033138,31.07500076293945,-1.9767920510999404,32.634998321533196,0.03538148207041103 7297,2014-07-21,31.38999938964844,31.65999984741211,31.309999465942386,31.5,4219200.0,-0.008371546082728942,-1.5925910227610303,-0.20560867612140635,33.940575620189634,35.86548937018197,1.2810219589073775,1.6364407533058305,2.419129504072753,3.470202860650712,12.978634318059903,0.350000381469723,-0.41201135364599395,-1.4632509231567319,-3.219510445626252,0.2930085993127882,-2.341380684391492,-0.5851211619219718,1.6361151982893993,25.60639306403571,-21.623347593476783,0.8781297612347593,7,1.0150012969970668,1.2100009918212855,2.803750038146969,3.8124999999999964,5.784999847412106,0,0.061166040808390054,-1.1438827597562984,31.65500068664551,-2.227306618577899,31.09499931335449,-1.3951559563033138,31.07500076293945,0.061166040808390054 7298,2014-07-22,31.29999923706055,31.625,31.290000915527344,31.5,3646600.0,-0.0028671600617351523,-2.0454821314005307,1.8181786655569692,30.821943373817035,34.09712136632505,1.152855589727512,1.5964294569774715,2.4552832339379016,3.518826397654305,14.28665305050635,0.33499908447265625,-0.5297856472158387,-1.4187509536743157,-3.219902939078029,0.382401031729394,-2.3193269463761688,-0.5181749609724591,1.5150039836362375,23.619568727855146,-20.352656196660583,0.9005759927018552,7,0.9175014495849574,1.3000011444091761,2.888751029968258,3.8975009918212855,6.275001525878903,1,0.10718848639024436,-1.5925910227610303,31.38999938964844,-1.1438827597562984,31.65500068664551,-2.227306618577899,31.09499931335449,0.10718848639024436 7299,2014-07-23,31.5,31.54999923706055,31.2549991607666,31.28000068664551,2870400.0,0.006389800888641606,-1.185166608975789,-1.0999923706345742,30.48181436951016,32.97488817459402,0.6478796739651358,1.3158252114414353,2.1944291737102475,3.2742799549445465,15.514980626848313,0.29500007629394887,-0.6237228872499827,-1.1247501373291016,-2.9761271132303477,0.7266268385721446,-2.0504386252797246,-0.19906164937847848,1.1250029901798442,67.24135663078509,27.330944263309988,0.9256884879506229,7,0.6200008392333984,1.1000003814697266,2.6887502670288086,3.697500228881836,6.115001678466797,2,0.10904766264415922,-2.0454821314005307,31.29999923706055,-1.5925910227610303,31.38999938964844,-1.1438827597562984,31.65500068664551,0.10904766264415922 7300,2014-07-24,31.815000534057614,32.0,31.47500038146973,31.489999771118164,2690400.0,0.010000016954210045,-1.9577481436907367,1.4772808059440181,33.36474494930326,32.77318626517029,0.11184100410830311,0.9428402510399714,1.8292017172401707,2.920184857295016,16.020059100234743,0.5249996185302699,-0.7345785535627911,-0.742249584198003,-2.609066905225422,1.124567736829416,-1.675658244711716,0.1911590763157065,0.6390022486569826,80.72920391960481,44.463647083904135,0.93340866051371,7,0.22500038146973012,0.7849998474121129,2.373749732971195,3.3824996948242223,5.894998550415043,3,0.0883230997571196,-1.185166608975789,31.5,-2.0454821314005307,31.29999923706055,-1.5925910227610303,31.38999938964844,0.0883230997571196 7301,2014-07-25,31.729999542236328,31.875,31.67499923706055,31.68000030517578,2277000.0,-0.0026717268707977526,-5.666539513002133,0.1538434451917338,34.57030289574105,33.107038425138576,0.015001359246650026,0.9775428527198713,1.8642091420012008,2.963922772947946,15.98814083311938,0.20000076293944957,-0.8928583915586685,-0.763500499725339,-2.652881572474172,1.1258805730234975,-1.7081910360997554,0.1811900366490775,0.5701030537595457,63.75836864271176,27.59786305739334,0.9446905363744176,7,0.11250114440917969,0.8700008392333984,2.4587507247924805,3.342500686645508,6.154998779296875,4,0.17191937944384295,-1.9577481436907367,31.815000534057614,-1.185166608975789,31.5,-2.0454821314005307,31.29999923706055,0.17191937944384295 7302,2014-07-28,31.97500038146973,32.10499954223633,31.67499923706055,31.70499992370605,2653000.0,0.007721425867254661,-1.6060479955611389,5.400091554131523,35.70059120431199,32.71616079846113,-0.35425929524493327,0.6953405557583601,1.5805411584844613,2.6826564017557892,15.793115676190418,0.4300003051757777,-0.9912816586773019,-0.47224960327148224,-2.365015947815767,1.4205167412727988,-1.4186327755436245,0.47413356900066006,0.18659204647928718,84.70598795005034,49.909571562832774,0.9463831722721406,7,-0.24500083923340554,0.6249999999999964,2.2137498855590785,2.7950000762939418,6.079999923706051,0,0.15433930905603144,-5.666539513002133,31.729999542236328,-1.9577481436907367,31.815000534057614,-1.185166608975789,31.5,0.15433930905603144 7303,2014-07-29,31.934999465942386,32.189998626708984,31.864999771118164,32.064998626708984,2260200.0,-0.0012510059437098597,-1.40741185529504,-0.48147755690244526,29.886249548804997,32.90028167979193,-0.4738229365300093,0.6812733964143369,1.5627208267953527,2.6873876976171793,16.006230951111043,0.3249988555908203,-1.0437639484558332,-0.4557505607604959,-2.3383089191557183,1.4268077976347264,-1.3970297399581106,0.48552861843711526,-1.0199985504150426,72.72734690713591,44.028622924667864,0.9412791791976121,7,-0.3824996948242223,0.5300006866455043,2.1037502288818324,2.692501068115231,6.500001907348629,1,0.16408328976821962,-1.6060479955611389,31.97500038146973,-5.666539513002133,31.729999542236328,-1.9577481436907367,31.815000534057614,0.16408328976821962 7304,2014-07-30,32.384998321533196,32.43000030517578,31.97500038146973,31.97500038146973,3151000.0,0.014091086992837454,-1.2195229743623355,-3.1538506683099357,40.276295861480556,34.09693567759906,-0.8028892382726092,0.17113480929599945,1.0640956636016412,2.201982782935751,16.06797661592469,0.4950008392333949,-1.0402039683987212,0.03799829483031658,-1.7996364896097603,1.8756330792703935,-0.8808190973897183,0.956815687050355,-1.4444974517822189,95.28775002746107,62.86425106065828,0.9188173922200383,7,-0.6499977111816335,0.020002365112311793,1.6375017166137766,2.242502212524421,6.0349998474121165,2,0.16025946303524607,-1.40741185529504,31.934999465942386,-1.6060479955611389,31.97500038146973,-5.666539513002133,31.729999542236328,0.16025946303524607 7305,2014-07-31,32.200000762939446,32.439998626708984,32.154998779296875,32.154998779296875,3757200.0,-0.005712446138085525,-11.666101551241841,0.10976148718114269,42.20489419529022,34.58304577982765,-0.4969198909093073,0.26870398516461336,1.2311644502319083,2.3476641927949586,16.80456194381494,0.2849998474121094,-1.0992290522809824,-0.08274927139282795,-1.8409950975349503,1.6754965547492908,-0.9618721844638856,0.7963736416782297,-1.1999199157714777,68.6277051959698,31.98391562221437,0.8791229130710594,7,-0.35250186920165305,0.2049999237060618,1.8224992752075266,2.3174991607666087,5.930000305175781,3,0.1681677263113528,-1.2195229743623355,32.384998321533196,-1.40741185529504,31.934999465942386,-1.6060479955611389,31.97500038146973,0.1681677263113528 7306,2014-08-01,32.345001220703125,32.46500015258789,32.125,32.24499893188477,2792200.0,0.004503119699629465,1.0,2.2221751292703464,47.83121236731291,36.12644986284134,-0.5964766373084203,0.027865086277273576,1.0539150746436974,2.1646698096302828,17.831325442081614,0.3400001525878906,-0.9530501578908854,0.12400121688843058,-1.5258176880169998,1.773820121793861,-0.7009082355642846,0.9489106693411458,-1.2585253067626958,84.81027939003538,42.120073631989186,0.8249094524527152,8,-0.4850015640258789,0.05999946594238281,1.5924978256225586,1.8449974060058594,5.409999847412102,4,0.16586791347330498,-11.666101551241841,32.200000762939446,-1.2195229743623355,32.384998321533196,-1.40741185529504,31.934999465942386,0.16586791347330498 7307,2014-08-04,32.44499969482422,32.52000045776367,32.18000030517578,32.294998168945305,3483200.0,0.003091620663074446,1.2666446264177813,1.499980926950397,47.7699682914359,38.00956374257678,-0.5934981038084963,-0.14783965052838965,0.9218424457777559,2.02583533178273,18.34973580758309,0.3400001525878906,-0.8054605923803422,0.26724977493286417,-1.3059385380721835,1.8404380879379119,-0.5193443815696597,1.053843931435388,-1.248241841791991,88.54951384500697,40.3404983910349,0.7865941565025245,8,-0.557499885559082,-0.03999900817871094,1.3124990463256836,1.5649986267089844,5.2050018310546875,0,0.16766832109345953,1.0,32.345001220703125,-11.666101551241841,32.200000762939446,-1.2195229743623355,32.384998321533196,0.16766832109345953 7308,2014-08-05,32.330001831054695,32.654998779296875,32.150001525878906,32.360000610351555,3029000.0,-0.003544394046885113,-1.5897335576509253,-0.19998982757733336,72.291326471844,42.65506508728053,-0.3542863920140711,-0.1288384445933488,0.9906793495764603,2.101572853735277,18.595140635101266,0.5049972534179688,-0.7352104604777523,0.2090018272399945,-1.246125831997169,1.664129486477158,-0.5185620023785873,0.9365656568585763,-1.0009197175493227,52.20621853218037,-1.940176349919625,0.7275638296185812,8,-0.2650022506713938,0.07499885559081321,1.4274969100952077,1.6799964904785085,5.409999847412102,1,0.17708005412551264,1.2666446264177813,32.44499969482422,1.0,32.345001220703125,-11.666101551241841,32.200000762939446,0.17708005412551264 7309,2014-08-06,32.470001220703125,32.764999389648445,32.080001831054695,32.080001831054695,3440400.0,0.0043303242103114314,-2.5128134903557755,-13.000508647004905,73.42422755615652,47.106118710264234,-0.3824387111055785,-0.400417254000601,0.8140594206145622,1.9197747496152786,19.58836867654673,0.68499755859375,-0.6076435614915852,0.4195012092590318,-0.7932334581166103,1.6322358766346738,-0.18686612442878925,1.0258685429468528,-0.981809107302773,56.93442038670483,-2.987640374600666,0.6063673336878218,8,-0.2500019073486257,-0.06500053405761719,1.2874975204467773,1.5399971008300781,5.1100006103515625,2,0.1837080359819807,-1.5897335576509253,32.330001831054695,1.2666446264177813,32.44499969482422,1.0,32.345001220703125,0.1837080359819807 7310,2014-08-07,32.31999969482422,32.72499847412109,32.24499893188477,32.61999893188477,3254800.0,-0.004619695726505335,-1.1333276819395626,-0.7692300168238516,63.16829918108641,50.28367385308038,-0.17128189149761397,-0.34530313373738153,0.9381598828846052,2.015344299687939,20.157417269236756,0.4799995422363139,-0.4484331558460397,0.3184996604919448,-0.752585115090028,1.389584436073914,-0.21704272729903806,0.8540420482829312,-0.6530545627491335,35.036309364696464,-27.1360057292446,0.5355423877909852,8,-0.10000038146971946,0.08500099182128906,1.4374990463256836,1.6899986267089844,5.154998779296875,3,0.18873757833289706,-2.5128134903557755,32.470001220703125,-1.5897335576509253,32.330001831054695,1.2666446264177813,32.44499969482422,0.18873757833289706 7311,2014-08-08,33.375,33.575000762939446,32.470001220703125,32.470001220703125,4027800.0,0.032642336483212686,-1.44199123250715,-3.0166702694453975,79.93968978385692,55.1991292508076,-1.0822051560878307,-1.4365455946633574,-0.13552960327974262,0.9182003630708664,20.57663265303024,1.2550010681152273,-0.2640359650808577,1.34975004196167,0.1784059304337049,2.5210941534896385,0.7640779861976839,1.9354220977256524,-1.5543272718646435,86.62201298784179,19.005431035086886,0.5856720557639835,8,-0.6549997329711914,-0.9699993133544922,0.2962493896484375,0.6349983215332031,4.369998931884773,4,0.14247194211581204,-1.1333276819395626,32.31999969482422,-2.5128134903557755,32.470001220703125,-1.5897335576509253,32.330001831054695,0.14247194211581204 7312,2014-08-11,33.15999984741211,33.375,33.115001678466804,33.290000915527344,2378000.0,-0.006441952137464901,-1.3636489743546163,-0.14364778283594673,77.03490338499086,60.437868565939354,-0.7615173855807384,-1.2352597585107183,0.04677571818177029,1.094089097985119,20.559922719116834,0.259998321533196,-0.10914815923532473,1.1032498359680147,-0.15584459657041805,2.362344268506444,0.47370261969879834,1.7327970522372311,-1.0586346337080954,72.24072160345003,-0.9023071761267119,0.6295472162692146,8,-0.38499927520751953,-0.7549991607666016,0.44374942779541016,0.8499984741210938,4.584999084472663,0,0.1385706043982906,-1.44199123250715,33.375,-1.1333276819395626,32.31999969482422,-2.5128134903557755,32.470001220703125,0.1385706043982906 7313,2014-08-12,33.005001068115234,33.314998626708984,32.90999984741211,33.24499893188477,2164600.0,-0.004674269602234937,1.131587929407513,1.8461222453711044,72.16498610078017,63.98105637030598,-0.4903419080468865,-1.1079238594927716,0.16821634186210588,1.2077999452885564,20.322050816725433,0.404998779296875,0.0485727347163305,0.929750919342041,-0.3751570717251411,2.2346589104092196,0.27729692380844995,1.582204914875632,-0.6678541665335516,61.87290287186957,-11.520252420571993,0.6524539955335896,8,-0.17749977111816406,-0.6000003814697266,0.5637483596801758,1.0049972534179688,4.829998016357422,1,0.1407362613980041,-1.3636489743546163,33.15999984741211,-1.44199123250715,33.375,-1.1333276819395626,32.31999969482422,0.1407362613980041 7314,2014-08-13,32.700000762939446,32.924999237060554,32.400001525878906,32.875,2821800.0,-0.009241033034549262,2.8181969509909903,0.7291699780653035,63.072395367589,66.2996676116725,-0.15193731540023947,-0.7114152214391822,0.4375178853542039,1.4677228419171158,18.090811257081274,0.6049995422363281,0.1856708375404068,0.5435006141662555,-0.700094459168568,1.787095687501079,-0.07829692250115983,1.1652981508336673,0.875,34.21061689019353,-36.67432044899751,0.6217975366674118,8,0.1275005340576243,-0.2950000762939382,0.8324985504150462,1.309997558593757,5.049999237060554,2,0.15412846476870534,1.131587929407513,33.005001068115234,-1.3636489743546163,33.15999984741211,-1.44199123250715,33.375,0.15412846476870534 7315,2014-08-14,33.049999237060554,33.080001831054695,32.689998626708984,32.77000045776367,1757400.0,0.010703317001685697,1.2941097273644697,-1.5999999999999757,68.08221783734528,68.549779330565,-0.41201109139745995,-0.9564795587255688,0.0487040224496198,1.0716698071875683,15.708623055246775,0.39000320434571023,0.37335493909529305,0.7957490921020565,-0.40306319008208646,1.9945613742861958,0.19634295100998855,1.395155233194128,0.501501541137678,55.318990062302284,-15.78715855545854,0.5994061410920702,8,-0.22249794006348367,-0.8049983978271555,0.5237503051757741,0.9599990844726491,4.2449989318847585,3,0.13706513460110537,2.8181969509909903,32.700000762939446,1.131587929407513,33.005001068115234,-1.3636489743546163,33.15999984741211,0.13706513460110537 7316,2014-08-15,32.775001525878906,33.28499984741211,32.584999084472656,33.255001068115234,2539800.0,-0.008320657111340557,1.5926093375813277,-1.7142915531334715,60.86960803368959,70.00529485748207,-0.07778306270779467,-0.6253331420003718,0.2796011348046932,1.311479716883099,14.38160579053777,0.7000007629394531,0.46613039047312554,0.46475133895874166,-0.7207602060623444,1.6502628839798277,-0.12800443355180136,1.0575071114692847,0.7534692672729406,38.461598654094445,-29.646812398534593,0.5927557725105429,8,0.05249977111816406,-0.5300006866455078,0.8174982070922852,1.2349967956542969,4.30999755859375,4,0.1434018834303059,1.2941097273644697,33.049999237060554,2.8181969509909903,32.700000762939446,1.131587929407513,33.005001068115234,0.1434018834303059 7317,2014-08-18,33.310001373291016,33.36999893188477,32.915000915527344,33.06999969482422,2812000.0,0.016323411823174983,1.527789257292964,-0.5000039736467746,66.46712933500288,69.35816184227751,-0.5332564423280104,-1.0636499269320296,-0.30031710899326924,0.7477182693845208,13.03475743654392,0.5949974060058665,0.5797181064731305,0.9037510871887235,-0.27894424973924714,2.0864464241166942,0.31240341872473465,1.4950987556527089,0.1959000345153754,93.81466814011313,25.204487088722686,0.5913476684639857,8,-0.4825000762939453,-1.0650005340576172,0.279998779296875,0.6999969482421875,4.549999237060547,0,0.1331431214575054,1.5926093375813277,32.775001525878906,1.2941097273644697,33.049999237060554,2.8181969509909903,32.700000762939446,0.1331431214575054 7318,2014-08-19,34.654998779296875,34.72499847412109,33.674999237060554,33.674999237060554,6220000.0,0.04037818524631831,-1.1428565867785665,4.083302868950141,72.38664416466587,69.24287479877856,-1.6916669303356286,-2.2602984554466587,-1.6697272084079486,-0.6201083872692408,12.233587706547357,1.414997100830071,0.6935163649949061,2.080998516082765,0.6362675055572495,3.525729526608284,1.3586330108200073,2.803364021345523,-2.2549972534179688,96.98925648581452,30.441899680272897,0.7223655052627589,8,-1.1700000762939453,-1.8349990844726562,-1.2012481689453125,-0.7649993896484375,2.7600021362304688,1,0.08916463025339616,1.527789257292964,33.310001373291016,1.5926093375813277,32.775001525878906,1.2941097273644697,33.049999237060554,0.08916463025339616 7319,2014-08-20,34.935001373291016,34.99499893188477,34.34000015258789,34.540000915527344,4628200.0,0.008079717323822733,1.543706436153228,0.4030618798681233,76.47632299633962,70.72154411158446,-1.771533487174608,-2.3924255531105914,-1.9546284443298703,-0.9270524224389334,11.444139528063028,0.6549987792968821,0.8193217052949606,2.189251041412355,0.48814833432084015,3.8903537485038733,1.338699687866594,3.0398023949581123,-2.4884999084472668,97.51047458952401,29.936342949290648,0.850551353545759,8,-1.2375011444091797,-1.980001449584961,-1.4987506866455078,-1.0625019073486328,3.0699996948242116,2,0.08301123793281961,-1.1428565867785665,34.654998779296875,1.527789257292964,33.310001373291016,1.5926093375813277,32.775001525878906,0.08301123793281961 7320,2014-08-21,34.625,35.075000762939446,34.459999084472656,34.97499847412109,4838200.0,-0.008873661402745037,1.2363573311139173,-0.8860710595188478,71.3883795463296,69.77139852963698,-1.2294756692015127,-1.961688960477673,-1.6487156661162032,-0.6418373633520673,11.577986757924574,0.6150016784667898,0.868798576895891,1.7387496948242216,-0.09748178779747008,3.5749811774459133,0.8206339535133793,2.6568654361350674,-2.0765586364746085,81.9276923854713,15.850822569016813,0.9181157413108457,8,-0.8874988555908203,-1.6299991607666016,-2.033750534057617,-1.4475011825561523,3.104999542236328,3,0.09025270758122739,1.543706436153228,34.935001373291016,-1.1428565867785665,34.654998779296875,1.527789257292964,33.310001373291016,0.09025270758122739 7321,2014-08-22,37.185001373291016,37.22000122070313,36.09500122070313,36.125,11708000.0,0.07393505771237585,-1.0089304872940061,-3.0285885558583723,80.42364212152087,70.1479250559181,-3.5673365096563927,-4.313201307461746,-4.17314869302254,-3.2226085718250204,12.26333224307497,2.595001220703132,0.9770441569202859,4.0260009765625,1.443864511319802,6.608137441805194,2.734932743941151,5.317069209183849,-4.484966445800779,99.18699547198551,34.467592393339544,1.2910682326213474,8,-2.375,-3.0550003051757812,-4.682500839233398,-4.0800018310546875,0.6049995422363281,4,0.002958095780340786,1.2363573311139173,34.625,1.543706436153228,34.935001373291016,-1.1428565867785665,34.654998779296875,0.002958095780340786 7322,2014-08-25,36.90999984741211,37.25,36.75500106811523,37.17499923706055,4458200.0,-0.007395495918320227,1.385531758433714,-0.24999910030841427,78.80501620646375,70.88570617877183,-3.0222824544855342,-3.8467503036210715,-3.8705215307998557,-2.9749769934890296,13.453680746669589,0.49499893188477273,1.1553844689437014,3.504249477386473,0.49126996583632376,6.517228988936623,1.997759721611395,5.010739233161548,-3.8483676164648415,90.48950825094832,23.1881202480578,1.5064897557750756,8,-2.0849990844726562,-2.6575002670288086,-4.407499313354492,-3.8050003051757812,0.5849990844726634,0,0.0047412418798158384,-1.0089304872940061,37.185001373291016,1.2363573311139173,34.625,1.543706436153228,34.935001373291016,0.0047412418798158384 7323,2014-08-26,37.17499923706055,37.435001373291016,36.90999984741211,36.90999984741211,3660800.0,0.007179609611052795,-2.962284792998215,-1.0,79.1331118998229,72.67023023790892,-2.9430557522563845,-3.898955354018213,-4.101506070510581,-3.265444536703278,14.911785305374464,0.5250015258789062,1.197830973365953,3.507248878479004,0.14204097153456985,6.872456785423438,1.8246449250067869,5.189852831951221,-3.694530229208006,91.59928808779593,22.036997800032267,1.6826039534722166,8,-2.164999008178711,-2.8299989700317383,-4.67249870300293,-4.069999694824219,0.7299995422363352,1,0.018426399121701298,1.385531758433714,36.90999984741211,-1.0089304872940061,37.185001373291016,1.2363573311139173,34.625,0.018426399121701298 7324,2014-08-27,37.57500076293945,37.76499938964844,37.17499923706055,37.31999969482422,3109000.0,0.010759960567265692,-1.1651302941855826,0.9622703978810387,81.56156508422794,74.16793548756256,-2.8818761844692204,-4.100429976250474,-4.4668178945696155,-3.68054385986904,16.976180089058523,0.5900001525878906,1.2895510307844802,3.6477502822875962,-0.08168630242963815,7.377186867004831,1.783031989928979,5.512468574646213,-3.6199878712342937,94.25117672723243,19.482118461241356,1.8647182923586167,8,-2.4000015258789062,-3.0650014877319336,-5.166250228881836,-4.470001220703125,0.9099998474121094,2,-0.004258146218586889,-2.962284792998215,37.17499923706055,1.385531758433714,36.90999984741211,-1.0089304872940061,37.185001373291016,-0.004258146218586889 7325,2014-08-28,37.6150016784668,37.71500015258789,37.04499816894531,37.45500183105469,2271000.0,0.0010645619352001034,2.7222663742039397,0.6274477538259009,79.00137402134236,76.18257615285731,-2.465507955745636,-3.9146588061111487,-4.485294932690401,-3.7227096855365147,19.078101172015327,0.6700019836425781,1.4368350415077487,3.417001152038573,-0.5623221824300302,7.396324486507176,1.4273394848042713,5.406662819272874,-3.1265906770495775,91.01809127872443,17.015185953012704,1.989661667234302,8,-2.2750015258789062,-2.995001792907715,-5.255001068115234,-4.510002136230469,0.279998779296875,3,0.010368187484933511,-1.1651302941855826,37.57500076293945,-2.962284792998215,37.17499923706055,1.385531758433714,36.90999984741211,0.010368187484933511 7326,2014-08-29,37.709999084472656,37.83000183105469,37.310001373291016,37.310001373291016,3906000.0,0.0025255191218094275,-1.6000171662359213,2.4999880790596762,81.64116902719883,77.8685805631013,-1.996848488612045,-3.7809679018945417,-4.552385193028371,-3.8263671594164137,21.262428813891475,0.5200004577636719,1.6749566120683141,3.243748664855957,-0.9282806228231024,7.4157779525350165,1.1577340210164238,5.32976330869549,-2.7628657087030675,88.83696172885513,14.00758039569942,2.0860146438395297,8,-1.957498550415039,-2.957498550415039,-5.389998435974121,-4.604999542236328,-0.15999984741210938,4,0.0005303754507888225,2.7222663742039397,37.6150016784668,-1.1651302941855826,37.57500076293945,-2.962284792998215,37.17499923706055,0.0005303754507888225 7327,2014-09-02,37.8849983215332,38.040000915527344,37.650001525878906,37.71500015258789,3889000.0,0.004640658745934667,-1.6000356043844257,0.42499785422050984,83.84187151928657,79.14138360250361,-1.6255848843844731,-3.7181512187333823,-4.69864148860627,-4.007420227737498,23.723312121016253,0.3899993896484375,1.8949857754106745,3.1467479705810533,-1.1770025520287675,7.4704984931908704,0.9848727092761465,5.30862323188596,-2.476605992917996,86.2829692495181,9.409246199930777,2.1618752613049086,9,-1.694997787475586,-3.027498245239258,-5.663747787475586,-4.779998779296875,0.335002899169929,1,-0.0025075203963217385,-1.6000171662359213,37.709999084472656,2.7222663742039397,37.6150016784668,-1.1651302941855826,37.57500076293945,-0.0025075203963217385 7328,2014-09-03,38.05500030517578,38.25500106811523,37.72999954223633,37.93999862670898,4591000.0,0.004487316647073802,1.0388281915484898,0.6764877479580348,87.84451565211899,80.40451611981243,-1.4109543292980646,-3.6230132801645354,-4.837977248854287,-4.169934886980698,26.646264381897673,0.5250015258788991,2.206391021867553,3.0305000305175795,-1.3791252599773927,7.440125321012552,0.8256873852700934,5.235312675765066,-2.17291843091639,83.47105093081592,1.151130883199727,2.204812645247487,9,-1.697500228881836,-2.994999885559082,-5.890000343322754,-4.950000762939453,0.029998779296875,2,-0.014715579261599498,-1.6000356043844257,37.8849983215332,-1.6000171662359213,37.709999084472656,2.7222663742039397,37.6150016784668,-0.014715579261599498 7329,2014-09-04,38.435001373291016,38.51499938964844,38.03499984741211,38.05500030517578,3308600.0,0.009985575221859833,-1.2857013106147992,3.30430888645616,87.8958451228272,82.23867896164548,-1.3882597820085678,-3.7241579339835695,-5.1625990253211285,-4.53369625448596,29.760132735768774,0.4799995422363281,2.4890448896321686,3.112251091003415,-1.3760909589679642,7.600593140974794,0.8680800660177255,5.356422115989105,-2.078335660260457,94.55796259004754,8.458153717894632,2.2441710249856897,9,-1.1300010681152344,-3.1900014877319336,-6.426251411437988,-5.3300018310546875,0.3299980163574219,3,-0.013789581762899017,1.0388281915484898,38.05500030517578,-1.6000356043844257,37.8849983215332,-1.6000171662359213,37.709999084472656,-0.013789581762899017 7330,2014-09-05,38.41999816894531,38.41999816894531,37.849998474121094,38.310001373291016,3697200.0,-0.000390352642373748,9.363932720651986,0.2894644380866335,91.23439988675742,83.43987426889399,-0.8697924859783868,-3.403210895354718,-5.084317908889659,-4.5041320589788185,32.8947051609232,0.5850028991699219,2.6459056275764965,2.792247962951663,-1.6658777350236278,7.250373660926954,0.5631851139640176,5.021310811939308,-1.6316657205911795,92.1160682911078,-0.009254999600997849,2.2290628489876463,9,-0.7849979400634766,-3.12249755859375,-6.349997520446777,-5.314998626708984,0.015003204345703125,4,0.001691890799172091,-1.2857013106147992,38.435001373291016,1.0388281915484898,38.05500030517578,-1.6000356043844257,37.8849983215332,0.001691890799172091 7331,2014-09-08,38.13000106811523,38.42499923706055,37.72999954223633,37.82500076293945,3281600.0,-0.007548076903982959,-1.8080639940814722,2.77281082018374,86.51511543494435,84.29655196094738,-0.482377355351602,-2.8867194852857168,-4.727949971695352,-4.200074617183766,34.54460437026174,0.6949996948242188,2.7693688046234115,2.264500808715816,-2.1949439676400644,6.7239455850716965,0.03477842053787583,4.494223196893756,-0.9963352315022362,55.491413602405316,-34.91573725076117,2.2297223881779398,9,-0.41750144958495383,-2.8325004577636648,-6.003751277923577,-5.025001525878899,0.7899971008300852,0,-0.006163141981867515,9.363932720651986,38.41999816894531,-1.2857013106147992,38.435001373291016,1.0388281915484898,38.05500030517578,-0.006163141981867515 7332,2014-09-09,37.75500106811523,38.22000122070313,37.584999084472656,38.22000122070313,3098000.0,-0.009834775491616266,1.7311910875574752,-1.524589138754866,77.5310612769526,84.11854633618401,0.02804001080136942,-2.2660020580279294,-4.286183278267849,-3.815048033156579,36.16779102034722,0.6350021362304759,2.9601735358972263,1.6597507476806541,-2.684788611450969,6.004290106812277,-0.5125189318851611,3.8320204272464693,-0.34506852089514695,18.279777188937437,-68.34966768447174,2.1722696795658125,9,0.02499771118164773,-2.4575004577636648,-5.62250089645385,-4.650001525878899,0.47499847412110086,1,-0.0054297927494381115,-1.8080639940814722,38.13000106811523,9.363932720651986,38.41999816894531,-1.2857013106147992,38.435001373291016,-0.0054297927494381115 7333,2014-09-10,37.650001525878906,38.09500122070313,37.53499984741211,37.79499816894531,2389600.0,-0.0027810763942739403,-1.9866739908854545,0.31182063545451355,74.88540185748641,83.37675042210162,0.23189016333501655,-1.8921812227486612,-4.11957972539286,-3.6973372403210476,38.32197537164047,0.5600013732910227,2.8170917852841555,1.3225011825561523,-2.8183140196956344,5.463316384807939,-0.747906418569741,3.3929087836820457,0.8649978637695312,11.73487063109914,-70.48123627331141,2.070407601125894,9,0.12999725341796875,-2.3525009155273438,-5.503751277923584,-4.545001983642578,0.7099990844726562,2,0.015139433511906608,1.7311910875574752,37.75500106811523,-1.8080639940814722,38.13000106811523,9.363932720651986,38.41999816894531,0.015139433511906608 7334,2014-09-11,37.7400016784668,37.76499938964844,37.53499984741211,37.560001373291016,1976200.0,0.0023904422029312755,1.000033171896769,-1.24141015522231,79.7516623248866,83.46011578916209,0.18747139857081407,-1.6709054161611618,-4.15194630123343,-3.7742930989699985,41.66247381137899,0.22999954223632812,2.70608035897439,1.160501289367673,-2.651156491037206,4.972159069772552,-0.7453276008347629,3.066330179570109,0.7553977203369158,23.03392939804893,-56.77239824388418,1.905828890202438,9,0.1724987030029297,-2.4425010681152344,-5.505001544952393,-4.635002136230469,0.8549995422363352,3,0.009141425295768002,-1.9866739908854545,37.650001525878906,1.7311910875574752,37.75500106811523,-1.8080639940814722,38.13000106811523,0.009141425295768002 7335,2014-09-12,37.58000183105469,37.83000183105469,37.334999084472656,37.64500045776367,2291000.0,-0.004239529419613142,1.2758675120359897,-0.36110286949518927,56.966491249079965,80.71848492492667,0.38217409969870175,-1.2164987726131216,-3.9422374158113627,-3.6023662709614257,44.728195571089415,0.49500274658203125,2.5634047449200494,0.7740013122558622,-2.6757605405135365,4.223763165025261,-0.9508796141288371,2.4988822386405616,0.8961895767211914,22.47731305361224,-52.61055792735738,1.7248809263846998,9,0.3449974060058594,-2.200002670288086,-5.2675018310546875,-4.475002288818359,1.6199989318847656,4,0.0315326636736486,1.000033171896769,37.7400016784668,-1.9866739908854545,37.650001525878906,1.7311910875574752,37.75500106811523,0.0315326636736486 7336,2014-09-15,37.474998474121094,37.875,37.44499969482422,37.724998474121094,1822400.0,-0.002794128574172161,-1.7742173656231541,3.8462351076941137,60.600330654222994,78.13609149547516,0.5032602046974048,-0.7813919230602551,-3.7907829182262063,-3.481614300302539,47.610921696178124,0.43000030517578125,2.349642171196983,0.43399810791015625,-2.4542057342741543,3.322201950094467,-1.010103813181999,1.8781000290023115,0.9555452407226568,15.819101888809259,-54.95271212380064,1.4441019210921557,9,0.4500007629394531,-2.017498016357422,-5.162498474121094,-4.369998931884766,2.31500244140625,0,0.025617156457867996,1.2758675120359897,37.58000183105469,1.000033171896769,37.7400016784668,-1.9866739908854545,37.650001525878906,0.025617156457867996 7337,2014-09-16,37.74499893188477,37.88000106811523,37.375,37.47000122070313,2099200.0,0.007204815710669887,-1.1720468920481077,-1.0999908447265625,60.674128407860366,75.11715957944645,0.23614564106150482,-0.7400397607918094,-4.0015328310807945,-3.7333378765596166,50.43838643475424,0.5050010681152273,2.1962422477827417,0.4822486877441463,-1.821751364321095,2.7862487398093876,-0.6697513382884708,1.6342487137767634,0.6417229977441323,53.94719670732363,-13.603904261629353,1.1520000260326198,9,0.18000030517577414,-2.287498474121101,-5.1824984550476145,-4.812498092651374,1.950000762939446,1,0.03112993165481237,-1.7742173656231541,37.474998474121094,1.2758675120359897,37.58000183105469,1.000033171896769,37.7400016784668,0.03112993165481237 7338,2014-09-17,37.74499893188477,37.900001525878906,37.51499938964844,37.81499862670898,1646600.0,0.0,2.2082777036048062,-0.2545464633993574,53.744446012892794,71.3225596783426,0.20958793686494204,-0.5235161719780024,-3.9460575067057846,-3.7096062562270475,51.59002934565521,0.38500213623046875,2.011163348206253,0.3277486801147518,-1.6280668416395088,2.2835642018690123,-0.6501590807623785,1.305656440991882,0.5996540839378852,72.5660311115925,8.045632481618199,0.9779077608771296,9,0.13500022888182883,-2.287498474121101,-5.154998302459724,-4.812498092651374,2.295001983642571,2,0.012849400558383683,-1.1720468920481077,37.74499893188477,-1.7742173656231541,37.474998474121094,1.2758675120359897,37.58000183105469,0.012849400558383683 7339,2014-09-18,37.834999084472656,37.95000076293945,37.69499969482422,37.79499816894531,1494600.0,0.0023844258877925295,-1.125027815748482,-0.5714441416894893,54.74131623299215,67.26777260570202,0.028526881047298502,-0.4059282982207151,-3.991771511039076,-3.7791023010694715,52.54904515082784,0.2550010681152344,1.7871876936270468,0.2727489471435547,-1.3008639553777357,1.846361849664845,-0.5140575041170905,1.0595553984041999,0.4692677740960036,81.30059112139388,19.300341390459025,0.7868064512606466,9,0.04500007629394531,-2.3774986267089844,-5.218748092651367,-4.902498245239258,2.4150009155273438,3,0.013876081368649151,2.2082777036048062,37.74499893188477,-1.1720468920481077,37.74499893188477,-1.7742173656231541,37.474998474121094,0.013876081368649151 7340,2014-09-19,37.75,38.09000015258789,37.52999877929688,38.0,3890400.0,-0.002246572922676271,1.6046557016376242,-6.249856952126645,50.865818737883,63.306739639361865,0.00949006424059462,-0.07885085905201095,-3.8438628373916117,-3.6762004565033664,53.318840912660036,0.5600013732910085,1.5084417356983124,0.03149986267089844,-0.7198853612365141,0.782885086578311,-0.3441927492828114,0.4071924746246083,0.5154961476048214,52.447541254741694,-5.903662413578097,0.37569261195370635,9,0.027500152587890625,-2.200000762939453,-5.133749008178711,-4.817499160766602,2.5600013732910156,4,0.02238413829677177,-1.125027815748482,37.834999084472656,2.2082777036048062,37.74499893188477,-1.1720468920481077,37.74499893188477,0.02238413829677177 7341,2014-09-22,37.29499816894531,37.86000061035156,37.28499984741211,37.599998474121094,2274400.0,-0.01205302863721025,-2.538499460068548,1.220001220703125,38.61006988681135,58.98218504045728,0.37279390904731,0.4056100181634861,-3.3170464240895825,-3.2019278448656934,52.34326775597536,0.5750007629394531,1.1728539009386978,-0.4290018081665039,-1.165405852881868,0.30740223654886023,-0.7972038305241824,-0.06079978580882539,0.9332780961342237,1.2420270487996738,-51.362826990626615,0.3682020223576811,9,0.3950023651123047,-1.7449989318847656,-4.758747100830078,-4.362497329711914,2.865001678466797,0,0.051079305202390124,1.6046557016376242,37.75,-1.125027815748482,37.834999084472656,2.2082777036048062,37.74499893188477,0.051079305202390124 7342,2014-09-23,37.084999084472656,37.40999984741211,37.04999923706055,37.334999084472656,2462600.0,-0.005630757334304404,-1.2500059604701619,0.8196713110038272,31.558946391274077,54.168134433100356,0.5339042480634006,0.663404939176722,-3.0242641846117024,-2.9772760575696537,51.09440800004088,0.3600006103515625,0.7973099843569216,-0.6477508544921875,-1.3466336545593833,0.05113194557500833,-0.9971922545257854,-0.2983094544585896,1.086680595546838,3.365366980889851,-43.46237366570494,0.3494414000335968,9,0.4850006103515625,-1.3699989318847656,-4.548748016357422,-4.152498245239258,2.950000762939453,1,0.07294059317335289,-2.538499460068548,37.29499816894531,1.6046557016376242,37.75,-1.125027815748482,37.834999084472656,0.07294059317335289 7343,2014-09-24,37.86000061035156,37.96500015258789,37.0099983215332,37.08000183105469,2650400.0,0.02089797883272415,-1.0760778525048305,-3.1199951171875,40.49587193737098,49.80637994559862,-0.23264094422032144,-0.0607620393253967,-3.70915512767597,-3.731771979090766,49.95230123613569,0.9550018310546875,0.49518892993427954,0.09300060272217081,-0.5561643820511009,0.7421655874954425,-0.23158188966446858,0.4175830951088102,0.2219446342312139,78.7037821952839,36.34742217595389,0.32458249238663744,9,-0.3100013732910156,-1.7650012969970703,-5.323749542236328,-4.927499771118164,2.5550003051757812,2,0.04846801518463084,-1.2500059604701619,37.084999084472656,-2.538499460068548,37.29499816894531,1.6046557016376242,37.75,0.04846801518463084 7344,2014-09-25,37.415000915527344,37.75500106811523,37.13000106811523,37.55500030517578,3067400.0,-0.011753821649504892,1.3148108902358653,-0.17948667788254627,35.45590852680998,47.41631519867974,0.18037788143802658,0.3917199539882432,-3.127066822147782,-3.2661712659189632,48.57429134451849,0.7299995422363352,0.3049456070437131,-0.34399909973144815,-1.0069243152065042,0.31892611574360785,-0.6754617074689762,-0.012536491993920151,0.5597496367504746,37.50017660605547,1.3786792200226259,0.3314626077375263,9,0.13499832153320312,-0.9875011444091797,-4.2625017166137695,-4.482500076293945,2.9449996948242188,3,0.07015902541139907,-1.0760778525048305,37.86000061035156,-1.2500059604701619,37.084999084472656,-2.538499460068548,37.29499816894531,0.07015902541139907 7345,2014-09-26,38.00500106811523,38.05500030517578,37.29499816894531,37.34500122070313,2849000.0,0.015769080265959134,1.0000100386991853,-4.714305177111615,48.33555476089854,46.05356232164369,-0.3833048366529894,-0.17661972091139688,-3.5709407522194425,-3.8285773458341694,47.52446385610505,0.7600021362304688,0.15343823319607708,0.22650108337401775,-0.44151369223414605,0.8945158589821816,-0.1075063044300606,0.5605084711780961,-0.9950027465820241,95.21539309559289,59.00173821250115,0.33400738780408035,9,-0.4550018310546804,-1.5175018310546804,-4.678750991821282,-5.050001144409173,2.6149978637695455,4,0.059071145080646925,1.3148108902358653,37.415000915527344,-1.0760778525048305,37.86000061035156,-1.2500059604701619,37.084999084472656,0.059071145080646925 7346,2014-09-29,37.72999954223633,38.0,37.50500106811523,37.68000030517578,2047600.0,-0.0072359299605339045,-1.4750088215378516,0.07575643730312563,49.65798246181666,44.82954610541661,-0.07635723027532038,0.10535881727402341,-3.168049019509766,-3.5283385700034984,46.351491506791724,0.5,-0.04305787520681292,-0.049500465393066406,-0.7171432450315933,0.6181423142454605,-0.38332185521232987,0.28432092442619705,-0.6991011810302723,68.89950755819683,29.160828912595093,0.3338213898192637,9,-0.18000030517578125,-0.4249992370605469,-4.363748550415039,-4.73499870300293,2.490001678466804,0,0.06838064835295166,1.0000100386991853,38.00500106811523,1.3148108902358653,37.415000915527344,-1.0760778525048305,37.86000061035156,0.06838064835295166 7347,2014-09-30,37.790000915527344,37.86999893188477,37.44499969482422,37.78499984741211,3030000.0,0.0015902829053535683,4.151596421057142,0.10002288853284505,51.93904529229392,44.62894602535007,-0.14449941611005102,0.039922410203971026,-3.0882830548462437,-3.572636748286378,44.936533924571975,0.424999237060554,-0.06208898438320887,0.015250778198243609,-0.6505810063411985,0.6810825627376857,-0.317665114071481,0.34816667046796823,-0.7386205154418946,74.6412548687491,30.06482191055418,0.33291589226972285,9,-0.24000167846679688,-0.1550006866455078,-3.3199996948242188,-3.7224998474121094,2.5949974060058594,1,0.06271497418543248,-1.4750088215378516,37.72999954223633,1.0000100386991853,38.00500106811523,1.3148108902358653,37.415000915527344,0.06271497418543248 7348,2014-10-01,37.49499893188477,37.77000045776367,37.400001525878906,37.72000122070313,2507600.0,-0.007806350264505046,1.2769111588437208,-44.9908466819222,46.78896330500907,43.74535125557417,0.1243918444074339,0.30653562940077705,-2.65115856452028,-3.2642859150960746,43.279363200012476,0.3899993896484375,-0.09106453692682237,-0.2517511367797809,-0.9150550424637629,0.4115527689042011,-0.5834030896217683,0.07990081606220656,-0.4235461336975135,39.45926106160143,-7.518202434380825,0.33165195284199056,10,0.055000305175774145,0.2175006866455007,-2.9562487602233958,-3.412498474121101,3.4449996948242045,2,0.06774239199583998,4.151596421057142,37.790000915527344,-1.4750088215378516,37.72999954223633,1.0000100386991853,38.00500106811523,0.06774239199583998 7349,2014-10-02,37.90499877929688,37.98500061035156,37.36000061035156,37.5099983215332,3073400.0,0.010934787547452363,1.2522355334694242,-1.7555397317871566,53.99749253484843,44.09331501079256,-0.30690910248959824,-0.1530537001419745,-2.9177890218040616,-3.662488903671118,41.49754505851513,0.625,-0.13171838968600724,0.1847488403320412,-0.40054011165644,0.7700377923205224,-0.10789563566219584,0.47739331632627824,-0.8138750309698537,80.26301259850518,28.9394739462983,0.29264447599423965,10,-0.3724994659423899,-0.1424999237060618,-3.22749853134156,-3.7299976348877024,2.8000030517578054,3,0.06621823551149641,1.2769111588437208,37.49499893188477,4.151596421057142,37.790000915527344,-1.4750088215378516,37.72999954223633,0.06621823551149641 7350,2014-10-03,38.48500061035156,38.67499923706055,37.90499877929688,38.01499938964844,3664000.0,0.015301460222483021,-1.2318774878372656,1.1898751291683756,61.12335060867,46.59479064655463,-0.8623746981514699,-0.7672745875396885,-3.3548807868947677,-4.223129789516193,40.332436222840414,0.7700004577636648,-0.13386809466585703,0.7615005493164091,0.15937104140301273,1.3636300572298055,0.46043579535971446,1.0625653032731037,-1.3745993308875626,85.55142014220279,28.50841211446557,0.30106475395669696,10,-0.6425018310546875,-0.6425018310546875,-3.6425013542175293,-4.145000457763672,2.6699981689453196,4,0.048720279856138804,1.2522355334694242,37.90499877929688,1.2769111588437208,37.49499893188477,4.151596421057142,37.790000915527344,0.048720279856138804 7351,2014-10-06,37.89500045776367,38.599998474121094,37.76499938964844,38.560001373291016,2980600.0,-0.015330652026264824,1.2416229723087007,-1.414891890137004,51.54322295847318,48.81526582068786,-0.19926900023631333,-0.2063631333326228,-2.6231396704177286,-3.615885262145895,39.24256518594087,0.8349990844726562,-0.16027143666036636,0.18325042724609375,-0.3941425864761996,0.7606434409683871,-0.10544607961505648,0.471946934107244,-0.722015259995807,40.684441530638,-16.05823373716511,0.2886965068611482,10,-0.052501678466796875,-0.052501678466796875,-2.9150004386901855,-3.5550003051757812,3.0699996948242188,0,0.0719091817180022,-1.2318774878372656,38.48500061035156,1.2522355334694242,37.90499877929688,1.2769111588437208,37.49499893188477,0.0719091817180022 7352,2014-10-07,37.54999923706055,37.84000015258789,37.375,37.70500183105469,3736400.0,-0.00910413554652545,1.1882399404008581,0.23308628661243877,48.12680748895894,49.66314754864207,0.24432218118461435,0.1291120418842837,-2.145382356250721,-3.250760423083264,38.0742349865235,0.5200004577636719,-0.17914744723690745,-0.15150070190429688,-0.732925298598829,0.4299238947902353,-0.44221300025156296,0.1392115964429692,-0.3169334777209727,14.44857985779722,-38.6281037472419,0.2907122983472668,10,0.35250091552734375,0.2924995422363281,-2.2974987030029297,-3.1774978637695312,3.845001220703125,1,0.07110524734731238,1.2416229723087007,37.89500045776367,-1.2318774878372656,38.48500061035156,1.2522355334694242,37.90499877929688,0.07110524734731238 7353,2014-10-08,38.22000122070313,38.34500122070313,37.55500030517578,37.625,3677200.0,0.01784292935434517,-1.1496605700762095,-3.838653311347965,53.32758327365676,51.6488891871806,-0.41263658112232804,-0.5228018011324522,-2.670816075421648,-3.9054002329825224,37.17581163617412,0.7950019836425852,-0.10620247217117651,0.49000129699707884,-0.13503860535957557,1.1150411993537332,0.1774813458187552,0.8025212481754025,-0.9292581222547156,65.39935425665597,15.236289748994139,0.3125199511783272,10,-0.23500251770020242,-0.3775024414062571,-2.696250915527351,-3.7425003051757884,3.05999755859375,2,0.05664565755317996,1.1882399404008581,37.54999923706055,1.2416229723087007,37.89500045776367,-1.2318774878372656,38.48500061035156,0.05664565755317996 7354,2014-10-09,38.084999084472656,38.45500183105469,37.8650016784668,38.27000045776367,5177800.0,-0.0035322378837954194,1.1261108934573272,-0.3109260399035712,52.87059349613694,52.15278237998488,-0.19288441928092226,-0.38011689280200756,-2.404340754499252,-3.753110252663774,36.27227232885593,0.5900001525878906,0.011298380838283606,0.33774929046630575,-0.30717892036433625,0.9826775012969478,0.015285185050984751,0.6602133958816268,-0.738885740479752,54.615346242667705,4.545396422005396,0.32246410541532045,10,-0.06749916076660156,-0.24250030517578125,-2.376248836517334,-3.499998092651367,2.604999542236321,3,0.07496388632973106,-1.1496605700762095,38.22000122070313,1.1882399404008581,37.54999923706055,1.2416229723087007,37.89500045776367,0.07496388632973106 7355,2014-10-10,38.76499938964844,39.11999893188477,38.084999084472656,38.165000915527344,5284600.0,0.017854806919321176,-1.7236761531897993,-3.243210920263109,62.12869728993403,53.53841736088681,-0.8423207785428701,-1.0190347168246774,-2.9362915830665344,-4.394927541565721,36.04486443879396,1.0349998474121165,0.07000648983233759,0.9584997177123995,0.17534680746073406,1.741652627964065,0.5669232625865703,1.3500761728382287,-1.3657306099328252,79.65617423886326,22.44278503465698,0.3915764551258316,10,-0.5249996185302734,-0.7000007629394531,-2.489999294281006,-4.049999237060547,1.904998779296875,4,0.05004520758290787,1.1261108934573272,38.084999084472656,-1.1496605700762095,38.22000122070313,1.1882399404008581,37.54999923706055,0.05004520758290787 7356,2014-10-13,38.435001373291016,39.150001525878906,38.32500076293945,38.59000015258789,3700200.0,-0.008512782704842348,-3.4000040690104165,-0.25833195580026197,60.9223278497679,54.53655986727281,-0.44902077724173495,-0.6465784920891053,-2.4637007497065397,-4.036021866654231,35.770092326337924,0.8250007629394531,0.18764514416581335,0.5805015563964844,-0.23414739610450397,1.3951505088974727,0.1731770801459902,0.9878260326469785,-0.9324887844452547,59.718335890790144,-4.128570307952742,0.4073244762504931,10,-0.18000030517578125,-0.35500144958496094,-1.9687509536743164,-3.720001220703125,2.204998016357422,0,0.07076876047404101,-1.7236761531897993,38.76499938964844,1.1261108934573272,38.084999084472656,-1.1496605700762095,38.22000122070313,0.07076876047404101 7357,2014-10-14,38.91999816894531,39.05500030517578,38.47000122070313,38.72999954223633,3779600.0,0.012618623086386282,1.5434582500600917,-1.2258072455207718,58.99827075898787,55.893149584381554,-0.8458175753609964,-1.095184500874801,-2.8007528111457134,-4.489156939475691,35.659242787295184,0.6199989318847656,0.22480281964564597,1.0067483901977567,0.06568331787391202,1.9478134625216015,0.5362158540358308,1.4772809263596827,-1.285686465136898,85.57973787429447,22.63673397845929,0.47053253616192386,10,-0.6649971008300781,-0.8399982452392578,-2.4149980545043945,-4.204998016357422,2.160003662109375,1,0.05254373278142421,-3.4000040690104165,38.435001373291016,-1.7236761531897993,38.76499938964844,1.1261108934573272,38.084999084472656,0.05254373278142421 7358,2014-10-15,38.22999954223633,38.81499862670898,37.81999969482422,38.459999084472656,5229000.0,-0.01772863975259742,1.1170220968691198,-1.2105326560523622,56.64219915374118,56.18700587536964,-0.045365464030020064,-0.386820313194832,-1.9640697025585183,-3.776973112554998,34.97574952484765,1.0999984741210938,0.26359671945157004,0.29249973297119425,-0.6552818618735472,1.2402813278159357,-0.18139106445117648,0.766390530393565,-0.47443265266227286,30.827013755836763,-33.874711678881255,0.47389079742236995,10,0.032501220703125,-0.14999961853027344,-1.6912498474121094,-3.5149993896484375,3.375,2,0.08278841102340762,1.5434582500600917,38.91999816894531,-3.4000040690104165,38.435001373291016,-1.7236761531897993,38.76499938964844,0.08278841102340762 7359,2014-10-16,38.36000061035156,38.47000122070313,37.59000015258789,37.59000015258789,3588000.0,0.003400498814330577,-1.2857157011855465,-3.3478347403512845,53.12774548639523,55.298605306228,-0.11626340954521908,-0.5011680672271979,-1.9473646380452365,-3.879416872702393,34.029205305956594,0.8800010681152415,0.2948531686467035,0.39625072479248047,-0.5685068360243122,1.3610082856092731,-0.08612805561591586,0.8786295052008768,0.7900009155273438,49.35896025137855,-11.008640909389925,0.4823787804083968,10,-0.09749984741210938,-0.2800006866455078,-1.8212509155273438,-3.645000457763672,6.290000915527344,3,0.07612091038802937,1.1170220968691198,38.22999954223633,1.5434582500600917,38.91999816894531,-3.4000040690104165,38.435001373291016,0.07612091038802937 7360,2014-10-17,38.59500122070313,38.76499938964844,38.00500106811523,38.52999877929688,3840400.0,0.006126188910647645,2.7530894431468775,0.0844187048862775,57.67525079831009,55.97994173287655,-0.37327316979963854,-0.7058044002168131,-2.0250678881385014,-4.0786673622282095,33.624239037465955,0.7599983215332102,0.3842943595627375,0.5890012741088952,-0.40975419876961894,1.5877567469874094,0.08962353766963815,1.0883790105481523,0.5238002777099524,64.42308867940723,4.922606463752906,0.4993777364392579,10,-0.332500457763679,-0.5150012969970774,-1.9900007247924876,-3.8800010681152415,5.92499923706054,4,0.054281573772358094,-1.2857157011855465,38.36000061035156,1.1170220968691198,38.22999954223633,1.5434582500600917,38.91999816894531,0.054281573772358094 7361,2014-10-20,39.20000076293945,39.2400016784668,38.24499893188477,38.27000045776367,2420400.0,0.015675593291905043,-1.0306108944266834,14.307159624413146,61.407758150823646,57.45560291752819,-0.8646146513071216,-1.2234976910679691,-2.4965078083551973,-4.646271189603105,34.04122711571124,0.9950027465820241,0.4302257238432077,1.0987506866455092,0.024962799443848382,2.17253857384717,0.5618567430446788,1.6356446302463397,-1.6100006103515625,97.57570433118015,38.33846469751979,0.5368939436008293,10,-0.8024997711181641,-1.0750007629394531,-2.547501564025879,-4.4850006103515625,5.444999694824219,0,0.03749993309682864,2.7530894431468775,38.59500122070313,-1.2857157011855465,38.36000061035156,1.1170220968691198,38.22999954223633,0.03749993309682864 7362,2014-10-21,39.790000915527344,40.09000015258789,38.50500106811523,38.50500106811523,3600800.0,0.015051024007777247,-1.4669249380296998,1.3817198126287022,67.72201677523569,59.05498441770362,-1.2331325904204604,-1.686945886013504,-2.9364076175673546,-5.20057378143229,35.34839161154137,1.5849990844726634,0.4085598126331291,1.5535007476806655,0.3456223466761159,2.761379148685215,0.9495615471783907,2.1574399481829403,-2.167000732421876,88.00003051757812,25.176194391200852,0.6039392005022759,10,-0.9500007629394531,-1.2400016784667969,-3.0987510681152344,-5.075000762939453,5.094997406005859,1,0.021362112454473392,-1.0306108944266834,39.20000076293945,2.7530894431468775,38.59500122070313,-1.2857157011855465,38.36000061035156,0.021362112454473392 7363,2014-10-22,39.69499969482422,40.18000030517578,39.64500045776367,39.86999893188477,3373200.0,-0.0023875651801267272,-2.890940365381681,-0.13618619287230888,64.52921957285317,60.350387315116535,-1.0134776719538152,-1.5256429468818595,-2.6843183936332906,-5.06926667349282,35.96568958483928,0.5349998474121094,0.48769214855241927,1.3667495727539034,0.009723686054975644,2.723775459452831,0.6882366294044431,2.0452625161033637,-1.9733195129394545,81.2741088116556,19.802924445243413,0.6785129433494628,10,-0.8099994659423828,-1.1000003814697266,-3.0037498474121094,-4.979999542236328,6.045001983642578,2,0.0348910982964703,-1.4669249380296998,39.790000915527344,-1.0306108944266834,39.20000076293945,2.7530894431468775,38.59500122070313,0.0348910982964703 7364,2014-10-23,40.040000915527344,40.55500030517578,39.70500183105469,39.70500183105469,3319200.0,0.008691301759806036,-4.074631624496117,-1.914288828337797,63.122358685658774,60.460794136863726,-1.1756281646525366,-1.7538218175679532,-2.855151276673425,-5.374549414414503,36.72295108061778,0.8600006103515625,0.6355371606487026,1.580500793457034,0.09380527816060891,3.0671963087534593,0.837153035808818,2.3238485511052502,-2.1708215262451205,79.80393946148432,20.49560915197022,0.7433477576482128,10,-0.9675006866455078,-1.2575016021728516,-3.371251106262207,-5.325000762939453,5.040000915527344,3,0.039085878894225656,-2.890940365381681,39.69499969482422,-1.4669249380296998,39.790000915527344,-1.0306108944266834,39.20000076293945,0.039085878894225656 7365,2014-10-24,40.25,40.26499938964844,39.790000915527344,40.150001525878906,2817200.0,0.005244732259514606,6.3078232290627385,0.2985037236101938,71.2353354352571,61.60668386858475,-1.2883067565914743,-1.8835797142157773,-2.8962340651406464,-5.546399096749184,37.134421159258665,0.47499847412109375,0.7159037814789286,1.6782499313354506,0.00832580448518172,3.3481740581857196,0.8432878679103126,2.5132119947605887,-2.165954937446294,86.79653143490327,24.094210744831678,0.8349620634251362,10,-1.177499771118164,-1.4675006866455078,-3.5812501907348633,-5.534999847412109,4.8899993896484375,4,0.10931680809637023,-4.074631624496117,40.040000915527344,-2.890940365381681,39.69499969482422,-1.4669249380296998,39.790000915527344,0.10931680809637023 7366,2014-10-27,40.310001373291016,40.375,40.025001525878906,40.24499893188477,3369800.0,0.0014907173488452052,2.5897335576509253,0.6500343327991965,76.23575109618102,63.521959461606215,-1.1782777103975022,-1.83443586073016,-2.7742738786054986,-5.568153502235809,37.59985463754865,0.34999847412109375,0.8228966340495916,1.6092512130737333,-0.18114565423370266,3.3996480803811693,0.7140527794200153,2.5044496467274513,-2.028279891327543,88.0488281431722,18.447836281048694,0.8951984336537194,10,-1.2375011444091797,-1.5275020599365234,-3.646251678466797,-5.595001220703125,5.114997863769531,0,0.10444055919239337,6.3078232290627385,40.25,-4.074631624496117,40.040000915527344,-2.890940365381681,39.69499969482422,0.10444055919239337 7367,2014-10-28,40.15999984741211,40.30500030517578,39.69499969482422,40.23500061035156,2736000.0,-0.0037211987290651782,4.674420255140967,-1.1538145539907365,70.46411328842069,65.05772769879282,-0.931881632345366,-1.5787178790444045,-2.4575494534197944,-5.383422766576182,37.99221954403523,0.6150016784667969,0.813979139026074,1.340749740600586,-0.5085929701012617,3.1900924513024336,0.4160783852496621,2.2654210959515098,-1.6964160595916553,56.59334901132252,-12.979834596592319,0.9246713553509222,10,-1.0874996185302734,-1.3775005340576172,-3.5399999618530273,-5.444999694824219,5.36500167846679,1,0.1116783024749084,2.5897335576509253,40.310001373291016,6.3078232290627385,40.25,-4.074631624496117,40.040000915527344,0.1116783024749084 7368,2014-10-29,40.03499984741211,40.34500122070313,39.81999969482422,40.150001525878906,2032200.0,-0.003112549812622989,1.0792095661829388,1.533340114948375,70.61311788222181,67.00054685388467,-0.5854865621310594,-1.3214205104177665,-2.2072015202705018,-5.2211937562576765,38.54636109904902,0.5250015258789134,0.840512450638343,1.088749694824216,-0.7262260897122488,2.9037254793606806,0.18126180255598,1.9962375870924518,-1.4041027382032283,39.534873405368955,-30.611365134802526,0.907487892268234,10,-0.7549991607666016,-1.2525005340576172,-3.3924999237060547,-5.319999694824219,5.310001373291023,2,0.12114396134897443,4.674420255140967,40.15999984741211,2.5897335576509253,40.310001373291016,6.3078232290627385,40.25,0.12114396134897443 7369,2014-10-30,40.415000915527344,40.525001525878906,39.77000045776367,39.93999862670898,1686600.0,0.009491721482791426,1.1726539730283054,-4.1303944007696245,68.62304076989713,68.21696796183878,-0.7189341444974033,-1.5850007732593312,-2.4638813083132263,-5.553075245470794,38.88437120334414,0.7550010681152344,0.8650858276522442,1.3432506561279283,-0.515168030068331,3.2016693423241875,0.41404131302979863,2.272459999226058,-1.6301755506411126,86.74694365290927,17.06819768561786,0.9292093430981295,10,-1.0150012969970703,-1.572500228881836,-3.592501640319824,-5.700000762939453,4.689998626708984,3,0.13175802653250956,1.0792095661829388,40.03499984741211,4.674420255140967,40.15999984741211,2.5897335576509253,40.310001373291016,0.13175802653250956 7370,2014-10-31,40.36000061035156,41.0,40.11999893188477,40.99499893188477,2231200.0,-0.0013608883812903372,1.7286835459507832,-1.336832130036375,73.16483796957242,69.52331016392198,-0.4327474611369837,-1.457030533630224,-2.273662413955762,-5.447551274939848,38.56075372601568,0.8800010681152273,0.965714069009664,1.194500350952147,-0.7273793554968293,3.1163800574011233,0.23356049772765886,2.155440204176635,-1.433561250242164,50.957912644914614,-19.155373698265365,0.9609398532244898,10,-0.6075000762939453,-1.2125015258789062,-3.371251106262207,-5.645000457763672,4.569999694824219,4,0.11694750122210196,1.1726539730283054,40.415000915527344,1.0792095661829388,40.03499984741211,4.674420255140967,40.15999984741211,0.11694750122210196 7371,2014-11-03,40.61999893188477,40.709999084472656,40.23500061035156,40.36999893188477,1949600.0,0.006441980118962798,1.2092936605100002,-0.3937018280558165,71.62848576090518,69.95736227344081,-0.5253863207848184,-1.583603572870679,-2.4751621509919133,-5.650051289301032,38.608007294482775,0.47499847412109375,1.1072263777686402,1.318248748779304,-0.6107443584575307,3.2472418560161387,0.35375219516088663,2.2827453023977213,-1.486203507786314,70.88115101520671,2.611730122400914,0.964496553618416,11,-0.2974987030029368,-1.4399986267089915,-3.601249694824226,-5.904998779296882,4.0300025939941335,0,0.11127524807037048,1.7286835459507832,40.36000061035156,1.1726539730283054,40.415000915527344,1.0792095661829388,40.03499984741211,0.11127524807037048 7372,2014-11-04,40.22000122070313,40.61999893188477,40.10499954223633,40.56999969482422,4103000.0,-0.009847309741499277,1.288901698823329,-1.3999938964843466,77.33516382747946,71.38024496839928,-0.06479215987842935,-1.0259192697792443,-2.0112422720826046,-5.197011950909577,39.55240295677752,0.5149993896484446,1.2053547601470669,0.7847509384155344,-0.9977916866504586,2.5672935634815275,-0.10652037411746562,1.6760222509485345,-0.8995853390145214,36.58544149709924,-34.915711516611395,0.8912713125329972,11,0.12749862670897727,-1.0400009155273509,-2.792501449584968,-5.5050010681152415,5.189998626708977,1,0.1294131740025446,1.2092936605100002,40.61999893188477,1.7286835459507832,40.36000061035156,1.1726539730283054,40.415000915527344,0.1294131740025446 7373,2014-11-05,40.3849983215332,40.54499816894531,40.060001373291016,40.34000015258789,1566000.0,0.004102364391404878,1.657532242219017,-0.12856675749319063,77.55099498743485,72.98342677970773,-0.13591262183629027,-1.075547810771738,-2.117625017246617,-5.30611223142936,39.887146143577176,0.4849967956542969,1.2393279266287962,0.8414981842040987,-0.8926029439330208,2.575599312341218,-0.025552379864457464,1.708548748272655,-0.8966240280134556,49.99984493094775,-23.29824994621172,0.8670505640685581,11,-0.03749847412109375,-1.2049980163574219,-2.7924985885620117,-5.6074981689453125,4.905002593994141,2,0.1272750629682473,1.288901698823329,40.22000122070313,1.2092936605100002,40.61999893188477,1.7286835459507832,40.36000061035156,0.1272750629682473 7374,2014-11-06,40.93999862670898,41.00500106811523,39.82500076293945,39.82500076293945,2497400.0,0.013742734387582,-1.1165965308426435,24.778738555442366,79.34916186447549,73.8849630496209,-0.6144372508184333,-1.481657272820982,-2.6192485313117686,-5.803736184909603,40.27310928980488,1.1800003051757741,1.1930593955604465,1.2537485122680607,-0.4444975502904853,2.9519945748266068,0.40462548098878415,2.1028715435473373,-1.3004617625412038,94.49131994956839,19.241500839171962,0.8491230312792735,11,-0.5899982452392507,-1.7574977874755788,-3.308749198913567,-6.054999351501458,5.085002899169922,3,0.10759654962763876,1.657532242219017,40.3849983215332,1.288901698823329,40.22000122070313,1.2092936605100002,40.61999893188477,0.10759654962763876 7375,2014-11-07,40.70500183105469,40.9900016784668,40.58000183105469,40.9900016784668,2403000.0,-0.005740029397582336,1.8771934521021,-0.25560573403127196,70.7586572672428,73.27639706862776,-0.34431990995179973,-1.1529823220766389,-2.3337946603983326,-5.519252412716483,40.007269478100426,0.4099998474121094,1.1830794741794435,0.9217515945434585,-0.7765546955597102,2.620057884646627,0.07259844949187055,1.7709047395950464,-0.901609262413217,74.5763424174834,2.0617586670097126,0.8491531450515851,11,-0.35500144958496094,-1.5150012969970703,-3.0575027465820312,-5.820002555847168,4.279998779296875,4,0.10809476755322955,-1.1165965308426435,40.93999862670898,1.657532242219017,40.3849983215332,1.288901698823329,40.22000122070313,0.10809476755322955 7376,2014-11-10,41.15499877929688,41.18999862670898,40.625,40.65499877929688,2874000.0,0.011055077459765306,-1.0178610354222668,-1.7543869042042002,69.58393992797501,73.17860002857823,-0.7396286509960746,-1.463805770242658,-2.7301277328181968,-5.914248236796233,39.76532477558868,0.5649986267089773,1.1768135179577826,1.2357486724853572,-0.4434842341087375,2.914981579079452,0.3961322191883099,2.0753651257824046,-1.329998016357429,97.43590460167894,25.769735455293414,0.839616453297047,11,-0.674999237060554,-1.87249946594239,-3.312500000000007,-6.189999580383308,4.229999542236321,0,0.091726439991487,1.8771934521021,40.70500183105469,-1.1165965308426435,40.93999862670898,1.657532242219017,40.3849983215332,0.091726439991487 7377,2014-11-11,40.96500015258789,41.3650016784668,40.84000015258789,41.19499969482422,2545000.0,-0.004616659758098995,-1.187508443999396,-0.45999908447265625,67.73748418974228,72.85908517385829,-0.47319356348055663,-1.1728794946163248,-2.4932082096569985,-5.670673134447135,39.566164195908684,0.5250015258789062,1.102375164684176,0.9434999465942369,-0.7285707552319991,2.615570648420473,0.10746459568111533,1.7795352975073584,-0.9488996887207009,74.02589038449153,3.4273789068409712,0.8360353509131196,11,-0.39749908447265625,-1.5949993133544922,-3.1225013732910156,-5.890000343322754,5.3899993896484375,1,0.089954872685585,-1.0178610354222668,41.15499877929688,1.8771934521021,40.70500183105469,-1.1165965308426435,40.93999862670898,0.089954872685585 7378,2014-11-12,41.39500045776367,41.51499938964844,40.79499816894531,40.85499954223633,3440200.0,0.0104967729421237,-1.181809774818514,-2.3478347403512845,68.4857221664212,72.84382755124986,-0.7710770768723307,-1.4267589730718697,-2.8758040805595115,-6.044371964506631,40.96307713619561,0.720001220703125,1.0082350237687763,1.2152502059936552,-0.3377647785246367,2.768265190511947,0.4387427137345128,1.9917576982527976,-1.163075799560545,92.89946571622693,22.496048368204356,0.7765074922591454,11,-0.7250003814697266,-1.8600006103515625,-3.522500991821289,-6.220001220703125,4.114997863769531,2,0.0969923745681569,-1.187508443999396,40.96500015258789,-1.0178610354222668,41.15499877929688,1.8771934521021,40.70500183105469,0.0969923745681569 7379,2014-11-13,41.27999877929688,41.54999923706055,40.95500183105469,41.49499893188477,2607600.0,-0.0027781538155586816,2.6615139030718646,-0.39814775569024713,64.42578527373999,71.87282169615736,-0.5816372918195114,-1.1402427405916669,-2.726007365078381,-5.863425985912052,42.92973704216777,0.5949974060058594,0.9745817971052162,0.9542486190795998,-0.4168095527222846,2.325306790881484,0.26871953317865405,1.6397777049805455,-0.8171206694335993,72.1648268240798,3.6766071005127117,0.6855290859009436,11,-0.5924987792968821,-1.7099990844726634,-3.3662500381469798,-6.104999542236335,5.300003051757805,3,0.09714152749058691,-1.181809774818514,41.39500045776367,-1.187508443999396,40.96500015258789,-1.0178610354222668,41.15499877929688,0.09714152749058691 7380,2014-11-14,40.68999862670898,40.90999984741211,40.42499923706055,40.90999984741211,3748000.0,-0.01429263977797901,3.4090719933416564,1.0232607654229318,54.63412319452757,69.98455918878206,0.06715819987272909,-0.4060622431315082,-2.1068669583912936,-5.206809936329982,44.11691123459659,0.8549995422363352,0.9384215302522705,0.25949859619139914,-0.8499618484782445,1.3689590408610428,-0.29523162614342624,0.8142288185262245,0.8600006103515696,23.5555013020827,-40.704518938488874,0.554730222334823,11,-0.0024986267089772696,-1.1199989318847585,-2.7599992752075124,-5.419999122619622,5.970001220703132,4,0.13111337132530698,2.6615139030718646,41.27999877929688,-1.181809774818514,41.39500045776367,-1.187508443999396,40.96500015258789,0.13111337132530698 7381,2014-11-17,40.66999816894531,40.96500015258789,40.49499893188477,40.68000030517578,2605600.0,-0.000491532524912297,-1.611113465858581,0.0454640033291704,56.423169204840164,67.66100423071103,0.10616085719578194,-0.2848932595496194,-2.0480089410257136,-5.117078844155785,44.84145823234016,0.4700012207031179,0.8933256197215727,0.16599826812743856,-0.7834584257080834,1.1154549619629606,-0.308730078790326,0.6407266150452031,0.8800010681152344,21.77768283420139,-41.65715751013434,0.47472834691776133,11,0.0175018310546875,-1.0999984741210938,-2.5174989700317383,-5.122498512268059,5.69000244140625,0,0.10609792563750564,3.4090719933416564,40.68999862670898,2.6615139030718646,41.27999877929688,-1.181809774818514,41.39500045776367,0.10609792563750564 7382,2014-11-18,40.63999938964844,40.78499984741211,39.73500061035156,40.0,3416800.0,-0.0007376144737518686,1.2580621344249654,-63.986270022883296,57.80646876122878,65.46716798335481,0.22574071249398742,-0.1981067004182293,-1.9666108114481489,-5.0151394094070625,44.19703473810918,1.0499992370605469,0.8346824518552509,0.0934995651245103,-0.7955625668164359,0.9825616970654565,-0.3510315008459628,0.5380306310949834,0.8874998474121085,49.862229424264015,-15.910240787129837,0.444531065970472,11,0.0025005340576171875,-1.0699996948242188,-2.472498893737793,-5.024997711181641,6.06500244140625,1,0.11675686523492868,-1.611113465858581,40.66999816894531,3.4090719933416564,40.68999862670898,2.6615139030718646,41.27999877929688,0.11675686523492868 7383,2014-11-19,41.08000183105469,41.15499877929688,40.61999893188477,40.61999893188477,3406000.0,0.010826831890118793,-1.3260716329289945,0.7187552154113805,58.44984266151189,63.14502140524774,-0.11768350064665611,-0.5576174477565132,-2.345656325545974,-5.382546780134653,43.61842829650367,0.5349998474121094,0.7809219089688071,0.46425189971923686,-0.35886283652668993,1.2873666359651637,0.052694531596273464,0.8758092678422003,0.37579746093749833,74.10480652219147,10.53166786494895,0.4115573681229629,11,-0.4375019073486328,-1.5100021362304688,-2.912501335144043,-5.465000152587891,5.969997406005859,2,0.12840792298100556,1.2580621344249654,40.63999938964844,-1.611113465858581,40.66999816894531,3.4090719933416564,40.68999862670898,0.12840792298100556 7384,2014-11-20,41.60499954223633,41.77000045776367,41.025001525878906,41.18000030517578,4725800.0,0.01277988529164964,-1.027216815881666,0.9239055619594294,64.13169706453655,62.40869249383593,-0.6017066140337519,-1.0112027198695444,-2.8052412081727596,-5.83427317419121,42.957183244457816,0.7449989318847656,0.7542235876261714,0.9109996795654283,0.02332065907337011,1.7986787000574864,0.4671601693193992,1.3548391898114573,-1.8699989318847656,91.89184629486957,25.61906821327061,0.44383951024602986,11,-0.8524990081787109,-1.9249992370605469,-3.433749198913574,-5.989997863769531,5.3600006103515625,3,0.09385888288095323,-1.3260716329289945,41.08000183105469,1.2580621344249654,40.63999938964844,-1.611113465858581,40.66999816894531,0.09385888288095323 7385,2014-11-21,44.650001525878906,44.77999877929688,43.834999084472656,44.64500045776367,12594200.0,0.07318836719494182,6.132192263952339,0.011767240218649864,78.0250878999667,63.34659782405723,-3.3841396160706623,-3.9101410696129264,-5.742940440891672,-8.791146082847064,42.996365832186854,3.174999237060554,0.7962435572994337,3.736001586914064,1.7770711958389285,5.694931977989199,2.7565363913764998,4.715466782451628,-4.874300918579102,97.42324478494008,30.42252107721491,0.9794651955375668,11,-2.3925018310546875,-3.2575016021728516,-6.478751182556152,-9.03499984741211,2.479999542236321,4,0.04322508934422231,-1.027216815881666,41.60499954223633,-1.3260716329289945,41.08000183105469,1.2580621344249654,40.63999938964844,0.04322508934422231 7386,2014-11-24,44.52000045776367,45.125,44.084999084472656,44.88000106811523,5426600.0,-0.0029115579769888322,1.4470653705648455,-71.9847444698689,81.06938399755239,64.827920024925,-3.0470452878902137,-3.6349305342451714,-5.501549805409084,-8.574394084458639,43.0006499838305,1.0400009155273438,0.7858292064253121,3.395500564575194,0.8832187258854916,5.907782403264896,2.1393596452303427,4.651641483920045,-4.544127923583986,88.77551742587879,17.186899983829406,1.256140919344851,11,-2.0900001525878906,-2.835000991821289,-6.348750114440918,-8.904998779296875,2.345001220703125,0,0.0480682697134891,6.132192263952339,44.650001525878906,-1.027216815881666,41.60499954223633,-1.3260716329289945,41.08000183105469,0.0480682697134891 7387,2014-11-25,44.64500045776367,45.084999084472656,44.47000122070313,44.70000076293945,4367400.0,0.002807726835460933,-2.0370356416246667,0.15277836646463236,80.95933020986388,66.21387647419643,-2.900119712611769,-3.5907996799986037,-5.520115368995448,-8.606724435241219,43.75933067039247,0.6149978637695241,0.8606550641511248,3.29625053405762,0.3785076234491953,6.213993444666045,1.8373790787534077,4.755121989361832,-4.360180275634768,89.34518471852112,14.405035226537422,1.4588714553042132,11,-2.2150001525878906,-2.8299999237060547,-6.383749961853027,-8.90250015258789,2.1850013732910156,1,0.03841415914443469,1.4470653705648455,44.52000045776367,6.132192263952339,44.650001525878906,-1.027216815881666,41.60499954223633,0.03841415914443469 7388,2014-11-26,44.8849983215332,45.0,44.65499877929688,44.77999877929688,2349000.0,0.005375694060000713,1.0596909552602087,-1.909071993341527,80.04571829673199,67.94942458786221,-2.8977265238662824,-3.6351961455893473,-5.648695552692828,-8.75419116190271,44.5197476544719,0.3549995422363281,0.9312218095546427,3.293748474121095,0.04799653797760328,6.539500410264587,1.6708725060493492,4.916624442192841,-4.309767350332031,94.14629834665377,20.783693368627695,1.6228759680717462,11,-2.454998016357422,-2.499998092651367,-6.189998626708984,-8.639997482299805,2.0349998474121094,2,0.04054814698853071,-2.0370356416246667,44.64500045776367,1.4470653705648455,44.52000045776367,6.132192263952339,44.650001525878906,0.04054814698853071 7389,2014-11-28,45.7400016784668,45.99499893188477,44.75,45.07500076293945,1984400.0,0.0190487554618759,1.1191553740365687,6.3333696639423,85.03826642350292,71.32766272441502,-3.41239671219067,-4.290800706791529,-6.3829502424615185,-9.517378565877031,45.295216097166374,1.2449989318847727,1.0601483407110663,3.8825017929077177,0.1989222895954441,7.566081296219991,2.040712041251581,5.7242915445638545,-4.891784565537698,88.19457076705415,14.366460054629087,1.8417897516561361,11,-2.875001907348633,-2.8950023651123047,-7.000001907348633,-9.450000762939453,2.0949974060058594,4,0.028640085494584966,1.0596909552602087,44.8849983215332,-2.0370356416246667,44.64500045776367,1.4470653705648455,44.52000045776367,0.028640085494584966 7390,2014-12-01,45.08000183105469,45.67499923706055,44.98500061035156,45.625,2767400.0,-0.014429379606315629,1.139541760802451,-0.8195449904202471,76.53820678897068,73.56266690042952,-2.3067687787482143,-3.435183109411355,-5.604641214053629,-8.759207523236412,45.678473025535645,0.7550010681152344,1.1544841201479699,2.986501884460452,-0.8927192644466899,6.865723033367594,1.0468913100068846,4.9261124589140195,-3.820042172609135,52.09438879956841,-17.973055087724646,1.9396105744535699,12,-2.2150020599365234,-2.2350025177001953,-6.152502059936523,-8.602500915527344,3.3899993896484446,0,0.04181451297623218,1.1191553740365687,45.7400016784668,1.0596909552602087,44.8849983215332,-2.0370356416246667,44.64500045776367,0.04181451297623218 7391,2014-12-02,45.13999938964844,45.49499893188477,44.65499877929688,45.22999954223633,2458800.0,0.0013309129582248502,1.7096825797241717,0.16513844947783968,78.733636583692,75.88790776959212,-1.861804412058774,-3.308836890874261,-5.528524822626835,-8.713301527418906,45.87531984168915,0.8400001525878906,1.2975404616720212,2.8204994201660156,-1.2205564043322994,6.861555244664331,0.7999715079168581,4.841027332415173,-3.501236589327746,43.93437209988722,-24.573508785908494,2.020527912249156,12,-1.8325004577636648,-2.2950000762939453,-6.212499618530273,-8.662498474121094,2.4599990844726562,1,0.04408510645490038,1.139541760802451,45.08000183105469,1.1191553740365687,45.7400016784668,1.0596909552602087,44.8849983215332,0.04408510645490038 7392,2014-12-03,45.42499923706055,45.53499984741211,44.64500045776367,44.73500061035156,2332200.0,0.006313687444964078,-1.0459781202727292,-7.666638409697792,78.30054230829815,78.09354106367947,-1.5608078038973972,-3.3559594088685287,-5.664522688185343,-8.883757517527123,46.41281366530845,0.8899993896484375,1.5580660064347995,2.8452493667602567,-1.2956825986862484,6.986181332206762,0.7747833840370006,4.915715349483513,-3.437737546214727,57.777752660400836,-7.328959770349016,2.0704659827232534,12,-1.914999008178711,-2.5799999237060547,-6.497499465942383,-8.854999542236328,2.490001678466797,2,0.03170065967180924,1.7096825797241717,45.13999938964844,1.139541760802451,45.08000183105469,1.1191553740365687,45.7400016784668,0.03170065967180924 7393,2014-12-04,45.5250015258789,45.709999084472656,45.23500061035156,45.38000106811523,2199000.0,0.002201481353834911,-1.1838941359080979,0.21014600921057724,79.87333385591877,79.84261181827749,-1.0772648787816905,-3.2160289718503563,-5.6362732997725615,-8.869148112054795,47.124425738176,0.47499847412109375,1.8479932893808666,2.688251495361321,-1.5166666685211965,6.8931696592438385,0.5857924134200658,4.790710577302576,-3.217120855749961,65.18533798255888,0.9313008011003632,2.1024590819412574,12,-0.6100025177001882,-2.660001754760735,-6.597501754760735,-8.95500183105468,1.904998779296882,3,0.02866557411170989,-1.0459781202727292,45.42499923706055,1.7096825797241717,45.13999938964844,1.139541760802451,45.08000183105469,0.02866557411170989 7394,2014-12-05,45.34500122070313,45.90999984741211,45.13999938964844,45.69499969482422,1912200.0,-0.0039538780701291465,-1.026311298499222,-2.413774959879986,84.76475096222082,80.59146326963906,-0.3474972118760462,-2.834418288583656,-5.313122799830687,-8.549510532000134,47.45900337738579,0.7700004577636719,2.166887467780512,2.288001060485847,-1.9598418691623678,6.535843990134062,0.16407959566173957,4.411922525309954,-2.7421510896337296,55.3360553900347,-13.48501790558187,2.123921464824107,12,-0.30500221252442117,-2.480001449584968,-6.313751220703132,-8.61000061035157,0.9699974060058452,4,0.034733640000942145,-1.1838941359080979,45.5250015258789,-1.0459781202727292,45.42499923706055,1.7096825797241717,45.13999938964844,0.034733640000942145 7395,2014-12-08,45.10499954223633,45.54999923706055,44.9900016784668,45.099998474121094,1441600.0,-0.005292792413846614,-3.9778742306844577,-0.01428882833787495,82.06795617872969,80.70241573421433,-0.04041694254219408,-2.369356447921632,-4.948828698523762,-8.170168871341318,47.70828230723742,0.55999755859375,2.4810798240161134,1.8279994964599595,-2.36232046925344,6.018319462173359,-0.2671604863967403,3.9231594793166593,-2.230777507101699,36.36358153504698,-36.82156262123883,2.095159982856701,12,0.1275005340576243,-2.239999771118164,-5.9837493896484375,-7.989999771118164,0.4650001525878906,0,0.06052543110392805,-1.026311298499222,45.34500122070313,-1.1838941359080979,45.5250015258789,-1.0459781202727292,45.42499923706055,0.06052543110392805 7396,2014-12-09,44.93000030517578,45.09000015258789,44.47000122070313,44.69499969482422,1943200.0,-0.00387981906299939,1.2342291566430426,46.990083905415716,80.38242041823322,80.63831464625535,0.22222639102317743,-1.9995613785807933,-4.640142427045873,-7.864374282307388,47.44149244698117,0.634998321533196,2.7509854958216877,1.4642501831054702,-2.66322388524069,5.59172425145163,-0.5994868510676099,3.5279872172785502,-1.8061161183011407,31.94441133072099,-42.36544316845511,2.0637370341730796,12,0.30249977111817117,-2.065000534057617,-5.4800004959106445,-7.260000228881836,1.5200004577636719,1,0.07878924752910699,-3.9778742306844577,45.10499954223633,-1.026311298499222,45.34500122070313,-1.1838941359080979,45.5250015258789,0.07878924752910699 7397,2014-12-10,44.650001525878906,45.43500137329102,44.5099983215332,44.86999893188477,1866600.0,-0.006231889102939037,-2.699983978393748,-0.9361567430686621,75.86955728513037,80.1742967560774,0.5621223446526074,-1.506579635809075,-4.228888206100862,-7.449649154912294,47.08293005347038,0.9250030517578196,2.6287688929673863,1.0000013351440415,-2.9839385185456564,4.9839411888337395,-0.9919685917008039,2.991971261988887,-1.2964281594034546,12.500033113722688,-59.281387173667376,1.9919699268448479,12,0.5824985504150462,-1.7850017547607422,-4.898751258850098,-6.920001983642578,1.2549972534179759,2,0.06606935828506932,1.2342291566430426,44.93000030517578,-3.9778742306844577,45.10499954223633,-1.026311298499222,45.34500122070313,0.06606935828506932 7398,2014-12-11,45.40999984741211,46.040000915527344,44.650001525878906,45.51499938964844,2457800.0,0.01702123842241554,1.4069199443815086,0.47727627403719564,76.66432491908145,79.24385881114168,-0.1291548562103415,-2.055761609484769,-4.836583385544536,-8.067696960866783,46.70334686602171,1.3899993896484375,2.51646901626021,1.5592496871948214,-2.3501856897386872,5.46868506412833,-0.3954680012719294,3.513967375661572,-1.8451124357039106,59.872535632194904,-8.978190418692243,1.9547176884667528,12,-0.154998779296875,-2.5224990844726562,-5.646249771118164,-6.862499237060547,0.6749992370605469,3,0.055164084486514,-2.699983978393748,44.650001525878906,1.2342291566430426,44.93000030517578,-3.9778742306844577,45.10499954223633,0.055164084486514 7399,2014-12-12,45.290000915527344,45.915000915527344,45.0099983215332,45.0099983215332,2638600.0,-0.002642566225236509,-5.464244356343919,-2.6667029972752045,57.600944522872815,77.13971855935303,-0.08906781415419829,-1.7074835077785622,-4.575753091514301,-7.808197633594318,46.271621572505964,0.9050025939941406,2.3940628023883477,1.238750648498538,-2.524119974842641,5.001621271839717,-0.6426846631720551,3.120185960169131,-1.477602153437232,52.22929007741143,-12.469890313922043,1.8814353116705897,12,-0.034999847412109375,-2.4025001525878906,-5.526250839233398,-6.412500381469727,1.8400001525878835,4,0.04725103436495526,1.4069199443815086,45.40999984741211,-2.699983978393748,44.650001525878906,1.2342291566430426,44.93000030517578,0.04725103436495526 7400,2014-12-15,46.0250015258789,46.18500137329102,45.36000061035156,45.71500015258789,2865800.0,0.01622876121646466,1.6190456006926628,1.1071375049385994,65.6282606163887,75.68356567409711,-0.7553571348130959,-2.1315939115544467,-5.177175984069898,-8.403037280674063,47.32829593442257,0.895000457763679,2.290553551525747,1.707001113891593,-1.800306939259606,5.214309167042792,-0.046652912684002956,3.460655140467189,-1.9898425484450613,90.6705636631759,27.818220685738503,1.753654026575598,12,-0.6975002288818217,-3.06500053405761,-6.258750915527337,-7.067501068115227,1.309997558593757,0,0.00630086021109677,-5.464244356343919,45.290000915527344,1.4069199443815086,45.40999984741211,-2.699983978393748,44.650001525878906,0.00630086021109677 7401,2014-12-16,44.98500061035156,46.375,44.97999954223633,45.95500183105469,3211000.0,-0.022596434134664056,-1.846929957727071,-3.1290223343383476,52.966842755236904,72.86871016820142,0.2909405268856631,-0.7923742577455357,-3.9939077907059186,-7.226142791203351,48.126921258159946,1.3950004577636719,2.023326285578676,0.4512500762939453,-2.614237025018376,3.5167371776062666,-1.0814934743622118,1.9839936269501024,-0.6918605454148619,25.4692687037609,-32.626084954856,1.5327435506561602,12,0.4375,-1.9300003051757812,-5.215000152587891,-5.977500915527344,2.6300010681152344,1,0.013004314249982274,1.6190456006926628,46.0250015258789,-5.464244356343919,45.290000915527344,1.4069199443815086,45.40999984741211,0.013004314249982274 7402,2014-12-17,45.3849983215332,45.44499969482422,44.57500076293945,45.04499816894531,3575400.0,0.008891801839602476,2.7825802117972915,-0.3505151801164071,54.24448261300964,70.0210600301004,-0.12888126657856702,-0.8629033076079793,-4.231914232654056,-7.489443155501746,50.44423566518047,0.8699989318847656,1.8743106310501432,0.6139978408813462,-1.8600496473833985,3.088045329146091,-0.6230259032510261,1.8510215850137186,0.9900016784667969,44.99988343975637,-8.182685048939966,1.2370237441323713,12,0.037502288818359375,-2.329998016357422,-5.503748893737793,-6.284999847412109,1.7800025939941406,2,0.023465957492411205,-1.846929957727071,44.98500061035156,1.6190456006926628,46.0250015258789,-5.464244356343919,45.290000915527344,0.023465957492411205 7403,2014-12-18,46.35499954223633,46.35499954223633,45.415000915527344,46.06000137329102,2847800.0,0.02137272791839906,5.372911601924171,0.8676412839816237,55.12071727775967,66.72727850960472,-1.0826143009393974,-1.4940532118729521,-5.046912247221066,-8.315080040512477,52.61203271844619,0.970001220703125,1.7252624516316502,1.320249176025392,-0.5474050848068046,3.1879034368575887,0.3864220456092937,2.2540763064414904,-1.779998779296875,98.88886298661252,48.06404898787261,0.9338271304160995,12,-0.9324989318847656,-3.299999237060547,-6.386248588562012,-7.167499542236328,0.4750022888183594,3,-0.00970770720274583,2.7825802117972915,45.3849983215332,-1.846929957727071,44.98500061035156,1.6190456006926628,46.0250015258789,-0.00970770720274583 7404,2014-12-19,45.5099983215332,46.64500045776367,45.35499954223633,46.31000137329102,4843200.0,-0.018228912286649912,-1.3243246958553851,-2.7118915843377502,53.47331652565432,63.55009632592968,-0.23663121054863723,-0.35995422708449354,-4.049178789845705,-7.336347708395962,54.234101472236574,1.2900009155273438,1.5384143035107272,0.2799980163574247,-0.6680024512962817,1.227998484011131,-0.19400221746943203,0.7539982501842815,-0.93499755859375,45.16897084244008,-5.268247353434333,0.4740002338268537,12,0.04750251770019531,-2.319997787475586,-5.407498359680176,-6.247499465942383,1.3050003051757741,4,0.012634603035513337,5.372911601924171,46.35499954223633,2.7825802117972915,45.3849983215332,-1.846929957727071,44.98500061035156,0.012634603035513337 7405,2014-12-22,46.58000183105469,46.625,45.39500045776367,45.7599983215332,2207200.0,0.023511394176765066,1.7032961505086963,-1.02500047683533,60.000010596374594,61.28538412350094,-1.2017827108209147,-1.3470155201770098,-4.972789316753705,-8.262086540108207,53.834590934037216,1.2299995422363281,1.3497264260636541,1.2535015106201186,0.17074589464168355,2.3362571265985537,0.7121237026308975,1.7948793186093397,-1.9222010803222673,96.85996926127547,43.71648817328061,0.5413778079892176,12,-1.00250244140625,-3.3900012969970703,-6.451251983642578,-7.3000030517578125,-0.7250022888183594,0,0.011807625921857579,-1.3243246958553851,45.5099983215332,5.372911601924171,46.35499954223633,2.7825802117972915,45.3849983215332,0.011807625921857579 7406,2014-12-23,46.65999984741211,47.290000915527344,46.61999893188477,47.25,1837600.0,0.0017174326580657873,-1.0000000000000213,-0.7195093017738267,58.82773499234883,59.39184831319187,-1.1293347834063923,-1.3264791450551954,-4.891808010369289,-8.198205334465499,53.403311897592666,0.7099990844726562,1.1456938777187133,1.2264995574951172,0.05963170503416393,2.3933674099560704,0.6430656312646406,1.8099334837255938,-1.9227111083984383,76.79554207336864,23.2370074399893,0.5834339262304755,12,-0.7274990081787109,-3.1474990844726562,-6.53125,-7.380001068115234,-0.7350006103515625,1,0.014466336032317395,1.7032961505086963,46.58000183105469,-1.3243246958553851,45.5099983215332,5.372911601924171,46.35499954223633,0.014466336032317395 7407,2014-12-24,46.36000061035156,46.89500045776367,46.31999969482422,46.81999969482422,1015600.0,-0.006429473597119761,-1.1296288447138276,0.7796592635696505,55.80263460659581,57.07388272291569,-0.6272225580379853,-0.9395814786678969,-4.446631711433575,-7.756207356562598,52.76653595183228,0.5750007629394531,0.962230282409223,0.8407503128051772,-0.3341734125174298,2.0156740381277842,0.25328845014387724,1.4282121754664772,-1.4695491407470698,51.93800283489962,-0.14363048609119033,0.5874618626613024,12,-0.42749977111816406,-2.8474998474121094,-6.231250762939453,-7.0800018310546875,0.93499755859375,2,0.027070773330296394,-1.0000000000000213,46.65999984741211,1.7032961505086963,46.58000183105469,-1.3243246958553851,45.5099983215332,0.027070773330296394 7408,2014-12-26,46.70500183105469,46.93999862670898,46.474998474121094,46.59500122070313,1008600.0,0.007441786371031434,-1.6570973929723196,-0.23913223757316884,59.23913381500789,57.25590375537515,-0.8596064647411978,-1.2029156155197214,-4.6172095681250624,-7.953925883899288,52.10589044980354,0.5799980163574148,0.8083067170432443,1.0947513580322266,-0.15300265390538925,2.3425053699698424,0.47087435206341866,1.7186283640010345,-1.6705773946948241,69.7675106308736,17.349949112596697,0.6238770059688076,12,-0.7725009918212891,-2.750001907348633,-6.598752021789551,-7.4250030517578125,0.6649971008300852,4,0.009849032575495853,-1.1296288447138276,46.36000061035156,-1.0000000000000213,46.65999984741211,1.7032961505086963,46.58000183105469,0.009849032575495853 7409,2014-12-29,47.04999923706055,47.34500122070313,46.51499938964844,46.52000045776367,1705200.0,0.0073867335934127976,-2.0740756439057044,4.818143986683624,63.02746583378646,56.966926557308234,-1.0378326711699941,-1.5228147620804435,-4.784369442378264,-8.150374601536399,51.06761017333081,0.8300018310546946,0.7325783616344168,1.374248886108397,-0.029915169460039692,2.7784129416768337,0.6721668583241822,2.076330913892612,-1.8802402119506354,84.87169906549704,29.16665707290032,0.7020820277842178,12,-1.0899982452392578,-2.8649978637695312,-6.94374942779541,-7.770000457763672,0.41500091552734375,0,-0.004675821669994251,-1.6570973929723196,46.70500183105469,-1.1296288447138276,46.36000061035156,-1.0000000000000213,46.65999984741211,-0.004675821669994251 7410,2014-12-30,46.96500015258789,47.15499877929688,46.54999923706055,46.72999954223633,1641400.0,-0.0018065693060778099,-1.033607734523284,0.44339839926297,63.79661627125696,58.17023472575491,-0.9001307989696485,-1.3590339522087405,-4.526429829414951,-7.913417901928646,49.97321994055894,0.6049995422363352,0.5872687878911691,1.1949998855590849,-0.29143365036812696,2.6814334214862967,0.4517831175954754,1.9382166535226943,-1.621221751830518,62.92678025143425,4.042012304193776,0.7432167679636061,12,-1.0049991607666016,-1.375,-6.748749732971191,-7.575000762939453,0.5250015258789062,1,-0.0031939002532005434,-2.0740756439057044,47.04999923706055,-1.6570973929723196,46.70500183105469,-1.1296288447138276,46.36000061035156,-0.0031939002532005434 7411,2014-12-31,47.13000106811523,48.09500122070313,47.11999893188477,47.20500183105469,2512200.0,0.003513274033668745,-19.525276048989216,-0.3191513538082245,67.07989060328453,59.59639116911878,-0.8145211299091741,-1.4411956844198741,-4.532511159843203,-7.940804373099965,49.60984686385035,1.1300010681152415,0.6561219199433168,1.260500717163076,-0.3122774389003524,2.8332788732265044,0.47411163913135823,2.0468897951947937,-1.6261248417621914,45.63384095627335,-18.328527400740207,0.7863890780317142,12,-0.4050006866455007,-1.0400009155273366,-5.3050012588500906,-6.235002517700188,0.18000030517579546,2,-0.0270528643535608,-1.033607734523284,46.96500015258789,-2.0740756439057044,47.04999923706055,-1.6570973929723196,46.70500183105469,-0.0270528643535608 7412,2015-01-02,46.8650016784668,47.65999984741211,46.56499862670898,47.41999816894531,1815200.0,-0.0056227325194717626,1.1159446997814517,7.399877930928549,60.75389476960697,60.22229977932404,-0.354818378674139,-1.120217650617107,-4.127415301941724,-7.534901469188,48.869966150705466,1.095001220703132,0.6158114418896758,0.9235012054443388,-0.6947830816080796,2.541785492496757,0.11435906191812961,1.732643348970548,-1.1020129526787485,24.074231057234385,-38.736365197010684,0.8091421435262105,1,-0.1400012969970703,-0.5825004577636648,-4.807501792907715,-5.797502517700195,0.8049964904785156,4,-0.020057663666704917,-19.525276048989216,47.13000106811523,-1.033607734523284,46.96500015258789,-2.0740756439057044,47.04999923706055,-0.020057663666704917 7413,2015-01-05,46.83000183105469,47.11999893188477,46.50500106811523,46.86999893188477,3050400.0,-0.0007468227068940791,1.2777820948451788,0.07206730405736422,61.526952433925274,61.11714821357637,-0.2741873813038467,-1.0355297660422167,-3.946774560015477,-7.355296261050611,47.9643753770426,0.6149978637695455,0.7326722669308197,0.8232513427734389,-0.8291995425928178,2.4757022281396956,-0.00297409990968589,1.6494767854565637,-0.8338118557751315,20.440297594342038,-41.90319882599701,0.8262254426831268,1,-0.08500099182128906,-0.5475006103515554,-4.707501411437988,-5.762502670288086,0.5799980163574219,0,0.009929453762743012,1.1159446997814517,46.8650016784668,-19.525276048989216,47.13000106811523,-1.033607734523284,46.96500015258789,0.009929453762743012 7414,2015-01-06,46.91999816894531,47.53499984741211,46.43999862670898,46.93500137329102,3519400.0,0.001921766695959004,-1.2461510773070859,0.3751072961374501,57.41505576983621,60.829931010627654,-0.15996356132214373,-1.055602615332191,-3.8982035604675076,-7.293825866485825,47.00433821547597,1.095001220703132,0.8255177813957744,0.8344978332519517,-0.8351948346143772,2.5041905011182806,-0.0003485006812127267,1.6693441671851161,-0.7139270691234003,29.002948030305653,-28.52811884623378,0.8348463339331628,1,0.2875022888183594,-0.6374969482421804,-4.512497901916504,-5.852499008178711,0.9150009155273438,1,0.009590809473588147,1.2777820948451788,46.83000183105469,1.1159446997814517,46.8650016784668,-19.525276048989216,47.13000106811523,0.009590809473588147 7415,2015-01-07,47.834999084472656,47.849998474121094,47.04499816894531,47.13000106811523,2605400.0,0.01950129904593534,1.1904865706500585,-46.98982964655844,74.11167840337713,62.52814694518635,-0.9814296058567109,-1.8504665756325664,-4.667917723567378,-8.05609012137684,46.35886439240275,0.9300003051757812,0.8699826532555903,1.6129987716674776,-0.16221767564439205,3.3882152189793473,0.7253905480115463,2.500606995323409,-1.4400349725626214,84.28992575757896,21.76540891115016,0.8876082236559334,1,-0.6274986267089844,-1.5524978637695241,-4.979999542236328,-6.332500457763672,0.2550010681152344,2,-0.007734899947032026,-1.2461510773070859,46.91999816894531,1.2777820948451788,46.83000183105469,1.1159446997814517,46.8650016784668,-0.007734899947032026 7416,2015-01-08,48.47000122070313,48.47999954223633,47.7750015258789,47.95500183105469,3318200.0,0.013274843699884187,1.6355261469133076,0.7304976435385366,75.10173042601079,64.67249092512135,-1.4892981068517912,-2.3259134744659278,-5.14919314850107,-8.528721548428813,46.7841870931956,0.704998016357429,1.017053542674347,2.0710008621215863,0.13917420794818725,4.002827516294985,1.1050875350348903,3.0369141892082823,-2.030002593994155,99.50988641931019,33.332365425488405,0.9659133270866982,1,-1.0100021362304759,-1.9950008392334055,-5.615001678466804,-6.967502593994148,-0.04500198364258523,3,-0.020218682020947565,1.1904865706500585,47.834999084472656,-1.2461510773070859,46.91999816894531,1.2777820948451788,46.83000183105469,-0.020218682020947565 7417,2015-01-09,47.599998474121094,48.51499938964844,47.3849983215332,48.5099983215332,3018400.0,-0.017949303170440856,1.4565187645383189,-1.766992089123261,60.297754535512645,64.79011544962188,-0.4748384307965452,-1.2896960568907474,-4.127567949419543,-7.508301118818544,46.76312566317331,1.1300010681152344,1.0117731211572618,1.0534982681274414,-0.7630953057692267,2.8700918420241095,0.14520148117910736,1.9617950550757755,-0.9151997375488321,55.90358654947446,-5.88269083926577,0.9082967869483354,1,-0.12249946594238281,-1.1074981689453125,-4.523749351501465,-6.097499847412109,0.75,4,-0.006092376263157506,1.6355261469133076,48.47000122070313,1.1904865706500585,47.834999084472656,-1.2461510773070859,46.91999816894531,-0.006092376263157506 7418,2015-01-12,47.915000915527344,48.05500030517578,47.34000015258789,47.72999954223633,2091800.0,0.006617698561009577,2.075268464359254,-0.20329824649655628,71.80418129312284,65.76530605621481,-0.6706817959789575,-1.4834658210787097,-4.280131715782943,-7.6910028569532685,46.334311978858025,0.7150001525878906,1.0252979316101047,1.2432506561279268,-0.5887725349346695,3.075273847190523,0.3272390605966251,2.1592622516592286,-0.973974087524418,71.08442151745854,6.898900389042154,0.9160115955312982,1,-0.4375019073486328,-1.4225006103515625,-4.73750114440918,-6.412502288818359,0.5449981689453125,0,-0.005113278553703138,1.4565187645383189,47.599998474121094,1.6355261469133076,48.47000122070313,1.1904865706500585,47.834999084472656,-0.005113278553703138 7419,2015-01-13,47.43000030517578,48.88999938964844,47.22000122070313,48.40999984741211,3035000.0,-0.010122103747980837,-1.3857155702573158,-5.297255500340227,58.620673646092065,65.19020132008538,-0.1409296585702009,-0.8747715352106553,-3.647229490713009,-7.079649498410134,46.0639595498421,1.6699981689453054,1.081128165408849,0.6512500762939482,-1.0886349551802184,2.3911351077681147,-0.21869243944313155,1.5211925920310279,-0.26861731854248205,20.867310650545015,-37.56641595914562,0.8699425157370828,1,0.2349987030029297,-0.75,-3.5400009155273438,-5.927501678466797,1.529998779296875,1,-0.0004216836946022706,2.075268464359254,47.915000915527344,1.4565187645383189,47.599998474121094,1.6355261469133076,48.47000122070313,-0.0004216836946022706 7420,2015-01-14,46.31499862670898,46.665000915527344,45.68500137329102,45.90499877929688,4475600.0,-0.023508363299443835,-1.3058957638642896,-0.41836738665865947,47.108122453939025,62.97111597015811,0.9746699130103096,0.27728657811935875,-2.392460108049029,-5.838546156031022,44.85065970555654,1.7449989318847585,1.056151864042718,-0.4782514572143626,-2.1963852770357803,1.2398823626070552,-1.3373183671250715,0.3808154526963463,2.5750007629394602,19.65671274062026,-34.94847537710022,0.8590669099107082,1,0.9725017547607493,0.365001678466804,-2.3624992370605398,-4.812499999999993,3.1049995422363352,2,0.03281875208535845,-1.3857155702573158,47.43000030517578,2.075268464359254,47.915000915527344,1.4565187645383189,47.599998474121094,0.03281875208535845 7421,2015-01-15,45.56999969482422,46.90999984741211,45.52999877929688,46.00500106811523,3435000.0,-0.016085478872391312,-4.3591941039221975,-1.060979354106403,43.83774988930838,61.0915443167916,1.6484651825460475,1.126094768251221,-1.5218505227350434,-5.0113734063376825,44.35044927534529,1.3800010681152273,0.9478559223038872,-1.252500343322751,-2.8571900045925247,0.3521893179470226,-2.054845173957638,-0.45015551268786425,3.3199996948242188,1.1905032220560032,-51.53162350029471,0.8023448306348869,1,1.6399993896484375,1.1100006103515625,-1.521249771118164,-4.007499694824219,3.4650001525878906,3,0.05529954958612593,-1.3058957638642896,46.31499862670898,-1.3857155702573158,47.43000030517578,2.075268464359254,47.915000915527344,0.05529954958612593 7422,2015-01-16,46.45000076293945,46.5099983215332,44.875,45.40499877929688,4099200.0,0.019310973754849137,1.8068710563627017,-2.402295826646695,48.16414010615234,59.60678739148349,0.786069050918563,0.34780405075809995,-2.250530333904628,-5.798858258272489,44.262835790483635,1.6349983215332031,0.8560448382611696,-0.42574939727783345,-1.8945133124145315,1.0430145178588646,-1.160131354846186,0.3086325602905191,2.3055986022949213,39.22792035785001,-10.869715550368824,0.7343819575683508,1,0.4324989318847656,0.2499980926513672,-2.4012508392333984,-4.805002212524414,2.779998779296875,4,0.042518803911341774,-4.3591941039221975,45.56999969482422,-1.3058957638642896,46.31499862670898,-1.3857155702573158,47.43000030517578,0.042518803911341774 7423,2015-01-20,45.90499877929688,46.6500015258789,45.52999877929688,46.56499862670898,2866600.0,-0.011733088798513092,1.698783441568899,-0.6315776024764364,41.98740964463296,57.89260448868313,1.3254454429251155,0.9036975839382464,-1.5627393109853145,-5.16780126016355,43.550510035584,1.120002746582017,0.7048144542353754,-0.9482513427734318,-2.463651052805531,0.5671483672586675,-1.7059511977894815,-0.19055148775738218,2.6177646240234296,25.653771752803955,-19.21713336657946,0.7576998550160509,1,0.9775009155273366,0.8275012969970632,-1.8562488555908274,-4.227499008178718,3.620002746582017,1,0.05326216664506056,1.8068710563627017,46.45000076293945,-4.3591941039221975,45.56999969482422,-1.3058957638642896,46.31499862670898,0.05326216664506056 7424,2015-01-21,46.084999084472656,46.17499923706055,45.56499862670898,45.8650016784668,2511000.0,0.003921148240111805,2.050020504115164,-0.33332948010288843,43.92265237035182,54.538268262791426,1.133772810710326,0.8105404476496361,-1.612807012989677,-5.26621309422913,42.61323204117811,0.6100006103515696,0.6349961749921817,-0.7970010757446317,-2.2243597183016277,0.6303575668123642,-1.5106803970231297,-0.08332175446613377,2.218898514648437,59.45941892877295,16.175476638330252,0.7136793212784974,1,0.7975006103515625,0.6475009918212891,-2.0137481689453125,-4.384998321533203,6.819999694824226,2,0.05153520770710407,1.698783441568899,45.90499877929688,1.8068710563627017,46.45000076293945,-4.3591941039221975,45.56999969482422,0.05153520770710407 7425,2015-01-22,47.13000106811523,47.38999938964844,45.7599983215332,46.09000015258789,3201000.0,0.022675534434255074,1.0897482295864471,4.727332628183977,50.0,51.74918710434578,-0.024305918555789674,-0.20147396087175906,-2.5054786421448725,-6.223360369500433,41.9540324237596,1.6300010681152344,0.5859951706970392,0.22050094604491477,-1.203548269563285,1.6445501616531146,-0.4915236617591816,0.9325255538490111,0.9681626750586005,89.66209206239392,44.74728368091894,0.7120246078040998,1,-0.24750137329100852,-0.39750099182128196,-3.0587501525878835,-5.430000305175774,5.8649978637695455,3,0.03882872851440422,2.050020504115164,46.084999084472656,1.698783441568899,45.90499877929688,1.8068710563627017,46.45000076293945,0.03882872851440422 7426,2015-01-23,47.334999084472656,47.584999084472656,47.00500106811523,47.25,2115800.0,0.004349628935105487,-1.0173951118541267,0.0817298169680525,52.91561340594817,50.92894920106084,-0.45509320101022865,-0.37240318936353844,-2.5671304533457544,-6.3399365433808015,40.89281273633228,0.579998016357429,0.5759551616776548,0.3917490005493178,-1.0393800775750606,1.8228780786736962,-0.3238155385128749,1.1073135396115106,0.5697748341107385,90.77490463253615,41.438368518486946,0.7155645390621902,1,-0.4524993896484375,-0.6024990081787109,-3.1912479400634766,-5.562498092651367,5.435001373291016,4,0.04404772630821907,1.0897482295864471,47.13000106811523,2.050020504115164,46.084999084472656,1.698783441568899,45.90499877929688,0.04404772630821907 7427,2015-01-26,47.6150016784668,47.68999862670898,47.0250015258789,47.31999969482422,1808400.0,0.005915339588249635,1.9887786855032543,3.470648954312898,54.72606102863935,49.0313802827849,-0.8188551482158744,-0.5834787317893415,-2.6914525386170425,-6.531785656309211,40.32185744103213,0.6649971008300781,0.3781748461225902,0.6090015411376939,-0.8245027007008972,2.042505782976285,-0.10775057978160163,1.3257536620569894,0.10798580500159716,96.52791881758536,41.73776723754105,0.7167521209192953,1,-0.7325019836425781,-0.8825016021728516,-3.376251220703125,-5.740001678466797,4.944999694824226,0,0.02982249540878379,-1.0173951118541267,47.334999084472656,1.0897482295864471,47.13000106811523,2.050020504115164,46.084999084472656,0.02982249540878379 7428,2015-01-27,47.165000915527344,47.3650016784668,46.0,46.3849983215332,2930600.0,-0.009450819008223643,1.3135540893088633,2.6440588105983216,51.41374662004806,48.23061061322446,-0.5435947432498125,-0.10250447586993516,-2.1016528362032716,-5.998067640192893,39.25106133868154,1.6150016784667969,0.09097356135002599,0.13600082397461222,-1.291919250687215,1.5639208986364395,-0.5779592133563014,0.8499608613055258,0.5249977111816335,75.29422535615842,16.52990986633918,0.7139600373309147,1,-0.8825016021728516,-0.282501220703125,-2.926250457763672,-5.290000915527344,5.30999755859375,1,0.04378243584490549,1.9887786855032543,47.6150016784668,-1.0173951118541267,47.334999084472656,1.0897482295864471,47.13000106811523,0.04378243584490549 7429,2015-01-28,46.83000183105469,47.99499893188477,46.81000137329102,47.44499969482422,2098400.0,-0.007102704928865333,-2.618319899361771,-0.788456177588239,43.78481465369593,47.86135419097523,-0.33822370631211385,0.22679582900720163,-1.624157764560067,-5.586516925357245,38.02352621166481,1.18499755859375,-0.04117119098366828,-0.18799839019775533,-1.6186242498419219,1.2426274694464112,-0.9033113200198386,0.527314539624328,-1.9550018310546875,47.87486430946303,-7.344180298046531,0.7153129298220826,1,-0.3950023651123047,0.05249786376953125,-2.5912513732910156,-4.9550018310546875,5.369998931884766,2,0.05754857120328061,1.3135540893088633,47.165000915527344,1.9887786855032543,47.6150016784668,-1.0173951118541267,47.334999084472656,0.05754857120328061 7430,2015-01-29,46.81499862670898,47.30500030517578,46.41999816894531,46.7750015258789,2899200.0,-0.00032037590773192903,-1.3599936930659775,-0.06503616221513726,38.91494188028152,47.31437552330557,-0.2736097849462027,0.2424137820288479,-1.4448745746509175,-5.494032607883902,36.576659788010026,0.8850021362304688,-0.2831490919280242,-0.19550151824952167,-1.6288674340731149,1.2378643975740715,-0.9121844761613147,0.5211814396622714,-1.8775986480712845,40.852083361218064,-8.402416513638343,0.7166829579117959,1,-0.37999916076659446,0.06750106811524148,-2.4412479400634695,-4.714998245239251,5.9099998474121165,3,0.13008651780913283,-2.618319899361771,46.83000183105469,1.3135540893088633,47.165000915527344,1.9887786855032543,47.6150016784668,0.13008651780913283 7431,2015-01-30,45.85499954223633,46.959999084472656,45.63999938964844,46.71500015258789,6169400.0,-0.020506229042692947,-1.0465097023355394,-21.501573676680973,38.45138174633588,46.23518014999264,0.8169824190326693,1.1615485438228959,-0.3277189072438773,-4.456717727725582,34.2055742289728,1.3199996948242188,-0.4313490386257186,-1.0917505264282212,-2.613430658025777,0.42992960516933465,-1.8525905922270027,-0.33091046062943974,-0.8564475845336972,9.129519931189623,-37.661137182503296,0.7608400657987779,1,0.9074993133544993,1.0275001525878906,-1.4712495803833008,-3.737499237060547,6.604999542236328,4,0.1557081989079927,-1.3599936930659775,46.81499862670898,-2.618319899361771,46.83000183105469,1.3135540893088633,47.165000915527344,0.1557081989079927 7432,2015-02-02,45.92499923706055,46.07500076293945,44.724998474121094,46.00500106811523,2565800.0,0.001526544444946376,11.272679983354141,0.09302531892619957,36.38851417463566,45.613080653326264,0.7427921171240328,1.0725032346031114,-0.2355412899874878,-4.442221976054533,32.559939122703,1.3500022888183594,-0.4270988353767109,-0.9747507095336942,-2.563645475474381,0.6141440564069924,-1.7691980925040411,-0.18030332656334735,2.069999694824226,36.69726590069415,-6.730388191488643,0.7944473829703437,2,0.4349994659423828,0.8824996948242188,-1.202498435974121,-3.4849987030029297,6.600002288818352,0,0.14904738888224833,-1.0465097023355394,45.85499954223633,-1.3599936930659775,46.81499862670898,-2.618319899361771,46.83000183105469,0.14904738888224833 7433,2015-02-03,47.29499816894531,47.31000137329102,45.97000122070313,46.18999862670898,2720600.0,0.029831223835474763,1.3612213689145518,-13.812178142286268,49.176314731095495,46.196820915631115,-0.4574007779092142,-0.27497107933153586,-1.4382844216417112,-5.717224626721439,31.09741701027793,1.3850021362304759,-0.2995168386260687,0.3719984054565444,-1.22618026315331,1.9701770740663989,-0.4270909288483793,1.171087739761468,0.6346007537841842,78.59325183647883,30.977096171100328,0.7990893343049266,2,-0.9349994659423828,-0.4874992370605469,-2.5724973678588867,-4.854997634887695,5.845001220703125,1,0.1113226220146637,11.272679983354141,45.92499923706055,-1.0465097023355394,45.85499954223633,-1.3599936930659775,46.81499862670898,0.1113226220146637 7434,2015-02-04,47.36999893188477,47.68500137329102,46.88999938964844,46.92499923706055,3307400.0,0.001585807502762604,-2.0873900032591903,0.40271482278048776,57.37246233556309,47.01598339736035,-0.36984900707533086,-0.33152795754456577,-1.358634251443256,-5.697265607477497,29.37128792659077,0.7950019836425852,-0.25979669983436793,0.42449913024903196,-1.1861238765368185,2.0351221370348824,-0.3808123731438968,1.2298106336419607,0.4955079818725565,89.35803605143138,36.626981537658125,0.8053115033929267,2,-1.010000228881843,-0.5625000000000071,-2.426248550415046,-4.9299983978271555,5.650001525878899,2,0.10776862270098442,1.3612213689145518,47.29499816894531,11.272679983354141,45.92499923706055,-1.0465097023355394,45.85499954223633,0.10776862270098442 7435,2015-02-05,47.46500015258789,47.91999816894531,47.13999938964844,47.18500137329102,2042000.0,0.002005514520693197,-3.216178320308473,0.6292111714985938,64.56570272142078,48.310437765746194,-0.46079031013876914,-0.4802947937261095,-1.3928565829932182,-5.6932358267102785,27.409776739144075,0.779998779296875,-0.11256426344318982,0.5380002975463896,-1.0377255944882506,2.1137261895810298,-0.24986264847093054,1.3258632435637097,-2.740001678466797,85.75905916064713,25.413433924064734,0.7878629460173213,2,-1.105001449584961,-0.657501220703125,-2.3924989700317383,-4.997499465942383,5.959999084472656,3,0.09975772875023159,-2.0873900032591903,47.36999893188477,1.3612213689145518,47.29499816894531,11.272679983354141,45.92499923706055,0.09975772875023159 7436,2015-02-06,47.4900016784668,47.81999969482422,47.31000137329102,47.69499969482422,1616200.0,0.0005267360328353732,1.2417606371829493,-0.7321389645776752,59.20353301159399,48.80793465274115,-0.5157266460285683,-0.6139577890970003,-1.3513446065963421,-5.616378981962839,24.971917191687453,0.509998321533196,0.018552170897713438,0.612001800537108,-0.8156890325763655,2.0396926336505814,-0.10184361601962877,1.3258472170938447,-2.7011032104492188,86.54157960718763,22.55292535974489,0.7138454165567355,2,-1.1300029754638672,-0.6825027465820312,-1.715001106262207,-5.022500991821289,5.69999694824218,4,0.11023366204739427,-3.216178320308473,47.46500015258789,-2.0873900032591903,47.36999893188477,1.3612213689145518,47.29499816894531,0.11023366204739427 7437,2015-02-09,47.31000137329102,47.599998474121094,47.0099983215332,47.25,1374600.0,-0.0037902779282779075,-1.1851666089757626,-0.29269245799143756,63.292342538397776,50.1277786436689,-0.4286137677856843,-0.4814831849979697,-1.1095807942240796,-5.338844050322088,22.962693565304814,0.5900001525878906,0.018880205470921396,0.44650135040284056,-0.9559828140042157,1.8489855148098968,-0.25474073180068757,1.1477434326063687,-2.458480911254888,68.71806408701461,-0.11475050248280638,0.7012420822035298,2,-0.950002670288093,-0.5025024414062571,-0.9025011062622141,-4.260000228881843,5.579998016357415,0,0.10885642700676557,1.2417606371829493,47.4900016784668,-3.216178320308473,47.46500015258789,-2.0873900032591903,47.36999893188477,0.10885642700676557 7438,2015-02-10,47.66999816894531,47.849998474121094,47.415000915527344,47.68999862670898,1399200.0,0.007609316956340706,1.558808019836417,-0.33333333333317544,64.50135346617176,52.42961628949954,-0.7928165813270738,-0.9072934990564221,-1.4100944909379507,-5.598222664915205,20.991420780018693,0.539997100830071,-0.017597549441269678,0.8187482833862276,-0.5489122249880012,2.1864087917604564,0.13491802919911322,1.502578537573342,-2.7571081527709964,75.72812657402743,5.47378111494892,0.6838302541871156,2,-1.3474998474121094,-0.8624992370605469,-1.1662473678588867,-4.49999809265136,5.70000076293946,1,0.10184609908578479,-1.1851666089757626,47.31000137329102,1.2417606371829493,47.4900016784668,-3.216178320308473,47.46500015258789,0.10184609908578479 7439,2015-02-11,47.40999984741211,48.084999084472656,47.34000015258789,47.84000015258789,1469800.0,-0.005454129043843348,-1.6140327394894995,21.499523173763123,52.991439754685715,53.99367160887779,-0.4938243772939117,-0.683936150557912,-1.119971391792916,-5.2395335900512805,18.45918591514134,0.7449989318847656,-0.10528358117545622,0.5597499847412095,-0.80615684609851,1.925656815580929,-0.12320343067865025,1.2427034001610693,-2.436967668182376,37.209417859867635,-29.326337734404582,0.6829534154198608,2,-1.0050010681152344,-0.6025009155273438,-0.8962488174438477,-4.10999870300293,6.319999694824219,2,0.12086056867070627,1.558808019836417,47.66999816894531,-1.1851666089757626,47.31000137329102,1.2417606371829493,47.4900016784668,0.12086056867070627 7440,2015-02-12,47.834999084472656,47.86999893188477,47.22999954223633,47.50500106811523,1652600.0,0.008964337448394755,2.2000152588762965,-0.7674367026844969,55.10203922753184,55.84374466234401,-0.8481084392600167,-1.042680847870038,-1.4880091923129726,-5.561011602907897,17.934509777717007,0.6399993896484446,-0.1189951800016118,0.9087491989135756,-0.5002294576577881,2.3177278554849394,0.20425987062789375,1.6132385271992575,-2.737488229033204,76.74420255140967,12.726178891229324,0.7044893282856812,2,-1.4300003051757812,-1.0275001525878906,-1.0899982452392578,-3.964998245239258,5.354999542236321,3,0.10839346655227766,-1.6140327394894995,47.40999984741211,1.558808019836417,47.66999816894531,-1.1851666089757626,47.31000137329102,0.10839346655227766 7441,2015-02-13,48.09000015258789,48.1500015258789,47.5,47.83000183105469,1492400.0,0.005330847141126194,2.421051046529228,0.7878784375830687,54.87177922175482,57.89744077869058,-0.8411948588137079,-1.1586125073435767,-1.6838454643294654,-5.702692578228465,17.28058014720575,0.6500015258788991,-0.02023384135448225,1.037750244140625,-0.30993229293315494,2.385432781214405,0.36390897560373503,1.711591512677515,-2.8729897679871073,94.7367364352764,33.39216335996759,0.6738412685368912,2,-1.029998779296875,-1.282501220703125,-1.3449993133544922,-4.194999694824219,5.229999542236328,4,0.11093780552183174,2.2000152588762965,47.834999084472656,-1.6140327394894995,47.40999984741211,1.558808019836417,47.66999816894531,0.11093780552183174 7442,2015-02-17,48.42499923706055,48.6349983215332,47.81999969482422,47.86000061035156,2290800.0,0.006966086159486684,-1.5271257311497903,2.1730856698504923,63.23528115370595,59.45954815898063,-0.876442713113363,-1.4103737873615785,-1.9637549867387065,-5.917920031996033,17.507497506753783,0.8149986267089844,0.13746666988134848,1.2739994049072294,-0.17360368010781713,2.721602489922276,0.5501978623997061,1.9978009474147527,-3.0320093839830733,85.05343295901301,24.421117323209813,0.7238015425075225,2,-0.6625003814697266,-1.6175003051757812,-1.4574995040893555,-4.337499618530273,3.9949989318847656,1,0.09839957593642445,2.421051046529228,48.09000015258789,2.2000152588762965,47.834999084472656,-1.6140327394894995,47.40999984741211,0.09839957593642445 7443,2015-02-18,48.349998474121094,48.599998474121094,47.95000076293945,48.44499969482422,1469200.0,-0.0015488025631614777,2.2098749152286943,-0.16814416214865877,66.8888515896268,60.51692474276549,-0.7108005476909156,-1.2045666758869942,-1.8366242156197359,-5.734742383502343,17.63121810301127,0.6499977111816406,0.3877264165020833,1.0767486572265597,-0.34044372878666707,2.4939410432397864,0.3681524642199463,1.785344850233173,-2.697647943567162,79.71529572753535,16.74761167063066,0.7085961930066149,2,-0.5275001525878906,-1.5424995422363281,-1.3649988174438477,-4.244998931884766,3.5349998474121094,2,0.0938986775347539,-1.5271257311497903,48.42499923706055,2.421051046529228,48.09000015258789,2.2000152588762965,47.834999084472656,0.0938986775347539 7444,2015-02-19,48.459999084472656,48.665000915527344,48.02000045776367,48.334999084472656,1648800.0,0.0022750902548722696,1.4112001597170727,-1.315772566655959,67.89990627212978,60.88739180395538,-0.7263031881130502,-1.1884475920322615,-1.8863389576117697,-5.727722850700275,17.780654471272477,0.6450004577636719,0.6740889398262766,1.0679992675781236,-0.32781896075679384,2.463817495913041,0.37009015341066487,1.7659083817455823,-2.5690367306403843,85.71417178615386,19.12493982923982,0.6979091141674572,2,-0.6224994659423828,-1.6525001525878906,-1.4749994277954102,-4.354999542236328,3.604999542236321,3,0.10132067561233926,2.2098749152286943,48.349998474121094,-1.5271257311497903,48.42499923706055,2.421051046529228,48.09000015258789,0.10132067561233926 7445,2015-02-20,48.959999084472656,49.0,48.25,48.56499862670898,2062200.0,0.010317788061209532,2.157879520394478,3.160003662109432,87.54535432417111,64.0364830609084,-1.1085074685643974,-1.6277761751761943,-2.3112629263835345,-6.116027840515791,17.094221412331844,0.75,0.772301245668011,1.476499366760251,-0.07791703906997327,3.0309157725904754,0.6992911638451389,2.2537075696753632,-2.791632874470878,97.33327229817709,22.506013234034043,0.777208202915112,2,-0.9549999237060547,-2.0974998474121094,-1.7874994277954102,-4.647499084472656,3.9099998474121165,4,0.09742648175980961,1.4112001597170727,48.459999084472656,2.2098749152286943,48.349998474121094,-1.5271257311497903,48.42499923706055,0.09742648175980961 7446,2015-02-23,49.41999816894531,49.43000030517578,48.85499954223633,49.06499862670898,2562600.0,0.009395406312794341,2.0666395402065003,0.8987319767834915,88.6187922620198,66.85053303019973,-1.414718780179669,-2.0275151011981336,-2.683651233350936,-6.456132102501925,16.35609900625009,0.5750007629394531,0.8114560279454892,1.8322484970092745,0.05593581843310602,3.608561175585443,0.9440921577211938,2.720404836297355,-2.91183590414375,99.37874953797163,18.913346940512696,0.8881563392880835,2,-1.0899982452392578,-2.342498779296875,-2.4362478256225586,-5.1074981689453125,3.2600021362304688,0,0.07628491698594742,2.157879520394478,48.959999084472656,1.4112001597170727,48.459999084472656,2.2098749152286943,48.349998474121094,0.07628491698594742 7447,2015-02-24,49.03499984741211,49.974998474121094,49.0,49.5,2960800.0,-0.007790334597283066,-2.6448551484167218,-1.3098612737881343,74.57631502097557,67.9699732029557,-0.8485287668676449,-1.6133993279548662,-2.2046829254473153,-5.9532185598731076,15.64501344876959,0.9749984741210938,0.7890148547941465,1.3762502670288086,-0.5144796190984238,3.266980153156041,0.4308853239651924,2.3216152100924248,-2.117780256958156,53.580262263088194,-26.001574838155186,0.9453649430636163,2,-0.43250083923339844,-1.6850013732910156,-2.0900001525878906,-4.722499847412109,2.9749984741210938,1,0.08738655778008031,2.0666395402065003,49.41999816894531,2.157879520394478,48.959999084472656,1.4112001597170727,48.459999084472656,0.08738655778008031 7448,2015-02-25,49.22999954223633,49.34500122070313,48.42499923706055,48.49499893188477,5009600.0,0.003976745088835054,-1.1028616768973376,-1.580645955191663,75.40987194693611,70.46091011320576,-0.8928654111700425,-1.7347013626549597,-2.3260100287807077,-6.023261680729377,15.875917698290346,0.9200019836425852,0.8290037032800228,1.4680000305175795,-0.5316004752709134,3.4676005363060725,0.4681997776233331,2.467800283411826,-1.8235353303956288,61.89259908954499,-15.772974055721491,0.9998002528942451,2,-0.6275005340576172,-1.8800010681152344,-2.4387502670288086,-4.917499542236328,2.729999542236328,2,0.06479786017410305,-2.6448551484167218,49.03499984741211,2.0666395402065003,49.41999816894531,2.157879520394478,48.959999084472656,0.06479786017410305 7449,2015-02-26,49.5250015258789,49.849998474121094,49.0250015258789,49.099998474121094,3157800.0,0.005992321478481388,-1.8695698325504408,0.5782349643961844,76.68397776405195,72.8589032839302,-0.9569360965857925,-1.9156657296704367,-2.538523986768581,-6.196869612981672,15.769532576162282,0.8249969482421946,0.8769031052528788,1.6282520294189382,-0.4678001809329615,3.724304239770838,0.5802259242429884,2.676278134594888,-1.7075718320733344,73.91319731621947,-2.6158884518380745,1.0480261051759492,2,-0.7875022888183523,-2.1750030517578054,-2.717501640319817,-5.212501525878899,2.4499969482421946,3,0.04765263448646451,-1.1028616768973376,49.22999954223633,-2.6448551484167218,49.03499984741211,2.0666395402065003,49.41999816894531,0.04765263448646451 7450,2015-02-27,52.90499877929688,53.1150016784668,51.72999954223633,52.3650016784668,8778000.0,0.06824830185319208,1.8854124032917559,1.2705722902380734,87.52600632241133,76.4871507395587,-3.95838953734269,-5.07628603652423,-5.818751518426289,-9.443846854980883,16.698589466108583,3.5900001525878977,0.9839586765656634,4.703749275207528,1.6975526409770367,7.709945909438019,3.2006509580922824,6.206847592322774,-4.742358080640834,95.52232857458924,19.422846319680986,1.5030983171152452,2,-2.4374980926513743,-3.984998703002937,-6.0974988937378,-8.592498779296882,-1.4949989318847727,4,-0.0158775195533436,-1.8695698325504408,49.5250015258789,-1.1028616768973376,49.22999954223633,-2.6448551484167218,49.03499984741211,-0.0158775195533436 7451,2015-03-02,52.99499893188477,53.4900016784668,52.69499969482422,52.70500183105469,5623200.0,0.001701165384453418,-4.129022334338276,0.5370345514527778,89.89476242843085,79.44931532563926,-3.6648431009432514,-4.852751909062135,-5.772351636625366,-9.38953258404242,18.53655010273114,0.7950019836425781,1.218064392535517,4.436749458312995,0.9468255684427405,7.92667334818325,2.691787513377868,6.181711403248123,-3.9699974060058736,90.22699885521493,12.648793880893436,1.7449619449351275,3,-2.2749977111816477,-3.8874988555908274,-6.187499046325691,-8.682498931884773,-0.9949989318847727,0,-0.0023587131336800793,1.8854124032917559,52.90499877929688,-1.8695698325504408,49.5250015258789,-1.1028616768973376,49.22999954223633,-0.0023587131336800793 7452,2015-03-03,52.77000045776367,53.11999893188477,52.3849983215332,53.02999877929688,3619200.0,-0.004245654847739422,2.3409222926401365,-0.8965548993041422,86.48073412519742,81.62619116292488,-3.0828886851581814,-4.3096054385915465,-5.423650451465754,-9.014554247214576,20.662848833043817,0.7350006103515696,1.4289730648808785,3.8695009231567354,0.1330492133024208,7.60595263301105,2.0012750682295746,5.737726778083896,-2.851998901367196,85.78478038199675,7.643214994770659,1.8682258549271573,3,-2.0149993896484375,-3.6625003814697266,-5.96250057220459,-8.457500457763672,-0.9300003051757812,1,-0.0017055173736434392,-4.129022334338276,52.99499893188477,1.8854124032917559,52.90499877929688,-1.8695698325504408,49.5250015258789,-0.0017055173736434392 7453,2015-03-04,52.56000137329102,52.97999954223633,52.21500015258789,52.79499816894531,2458200.0,-0.003979516442125686,1.5289255156150494,0.9038396643044214,87.10378512794638,83.75995548023783,-2.472956066420487,-3.8840801145758874,-5.121109204554479,-8.664971830595682,22.34219686681744,0.7649993896484375,1.643323480827597,3.396251678466804,-0.5969898537763498,7.389493210709958,1.3996309123452235,5.392872444588384,-1.9275997924804855,79.17132646374606,-3.9765356440332056,1.9966207661215778,3,-1.6900005340576243,-3.4525012969970774,-5.752501487731941,-8.247501373291023,-0.8300018310546946,2,-0.010464289143594097,2.3409222926401365,52.77000045776367,-4.129022334338276,52.99499893188477,1.8854124032917559,52.90499877929688,-0.010464289143594097 7454,2015-03-05,52.474998474121094,52.96500015258789,52.45500183105469,52.58000183105469,3284200.0,-0.0016172545081615253,-6.034622467771639,0.4468288882035101,85.15151865445185,83.49397373915791,-1.965193132634063,-3.5805927063131264,-4.915402782461115,-8.437307210247788,23.839347006432345,0.5099983215332031,1.8062258191177705,3.0559988021850586,-1.103636071796025,7.215633676166142,0.9761813651945204,5.135816239175597,-1.2710768737793074,42.32943338809729,-39.90882031592316,2.079817436990542,3,-1.5174980163574219,-3.3674983978271484,-5.892498970031738,-8.162498474121094,-0.37999725341796164,3,-0.00981418589087557,1.5289255156150494,52.56000137329102,2.3409222926401365,52.77000045776367,-4.129022334338276,52.99499893188477,-0.00981418589087557 7455,2015-03-06,52.20000076293945,52.86000061035156,52.09000015258789,52.2599983215332,1853800.0,-0.005240547292578945,-4.500027247956403,0.5713870522415171,81.04232357876484,82.6521438854629,-1.3212078439477253,-3.09115754234233,-4.554903089335703,-8.030656212197172,25.088612516143595,0.7700004577636719,1.9756088217683043,2.5442510604858413,-1.6855184308205864,6.774020551792269,0.42936631483262744,4.659135806139055,-0.5388631469726661,7.857177890038747,-69.79280469504185,2.1148847456532125,3,-1.2425003051757812,-3.092500686645508,-5.541251182556152,-7.887500762939453,-0.299999237060554,4,-0.00431038861168187,-6.034622467771639,52.474998474121094,1.5289255156150494,52.56000137329102,2.3409222926401365,52.77000045776367,-0.00431038861168187 7456,2015-03-09,52.724998474121094,52.72999954223633,52.290000915527344,52.39500045776367,2299200.0,0.010057427270276476,1.5882260543706312,-5.500190742624619,81.57124219764849,83.42935801620436,-1.4841649962130745,-3.376993696764366,-4.989114403393145,-8.414342102854917,26.405389886326724,0.529998779296875,2.167600007449707,2.8074989318847656,-1.5050671916538363,7.1200650554233675,0.6512158701154647,4.963781993654067,-0.6980880456543019,61.650395543835316,-14.440859222142805,2.1562830617693023,3,-1.7674980163574219,-3.6174983978271484,-6.066248893737793,-8.412498474121094,-1.0449981689453125,0,-0.024940704879383158,-4.500027247956403,52.20000076293945,-6.034622467771639,52.474998474121094,1.5289255156150494,52.56000137329102,-0.024940704879383158 7457,2015-03-10,52.459999084472656,52.70500183105469,52.03499984741211,52.25500106811523,1744000.0,-0.005026067279613189,-1.0775240562327377,0.621209844290079,79.3571792135829,83.86794771249843,-0.762413214494515,-2.8526434624385075,-4.624864762106029,-8.01588124165977,27.980657931086917,0.6899986267089844,2.249488777402007,2.2849996566772433,-1.9868348957801203,6.556834209134607,0.14908238044856148,4.420916932905925,1.0300025939941406,44.97347876282667,-29.39285269209482,2.1359172762286835,3,-1.2024974822998047,-3.352499008178711,-5.637499809265137,-8.147499084472656,-0.7299995422363281,1,-0.008768568290135725,1.5882260543706312,52.724998474121094,-4.500027247956403,52.20000076293945,-6.034622467771639,52.474998474121094,-0.008768568290135725 7458,2015-03-11,52.5250015258789,52.95000076293945,52.39500045776367,52.415000915527344,1751800.0,0.001239085828071973,-6.399928793042063,0.5365935354211492,79.2236220731566,84.15013041351006,-0.3473994685201376,-2.67228117619414,-4.598937414771406,-7.934671987584039,29.491466199879223,0.5550003051757812,2.2934775286161866,2.1072519302368065,-2.1167306076386723,6.331234468112285,-0.004739338700936457,4.219243199174549,0.9359001159668026,52.68833523384421,-19.40637102140304,2.11199126893774,3,0.08499908447266336,-2.795000076293938,-5.9412527084350515,-8.2125015258789,-2.325000762939446,2,-0.013041434619540437,-1.0775240562327377,52.459999084472656,1.5882260543706312,52.724998474121094,-4.500027247956403,52.20000076293945,-0.013041434619540437 7459,2015-03-12,53.13999938964844,53.20500183105469,52.54499816894531,52.7750015258789,2577200.0,0.011708669127149518,1.6666666666666667,3.3181439866835913,79.56156291613694,83.26519225725737,-0.44218380235631116,-2.989251967875532,-5.125106384780075,-8.400473349674293,30.948705272360044,0.6800003051757884,2.513732865622387,2.4357498168945284,-1.7057494269365776,6.577249060725634,0.3650001949789754,4.506499438810081,0.2923842163085908,94.44424519658699,24.48693215860797,2.0707496219155512,3,-0.3774986267089844,-2.9499988555908203,-6.55625057220459,-8.827499389648438,-1.9949989318847656,3,-0.02653368204002604,-6.399928793042063,52.5250015258789,-1.0775240562327377,52.459999084472656,1.5882260543706312,52.724998474121094,-0.02653368204002604 7460,2015-03-13,53.02000045776367,53.48500061035156,52.60499954223633,53.2400016784668,1801800.0,-0.0022581658498878054,1.478879444665327,-0.6027465981062151,76.74596296281595,81.80421453885569,-0.3399005257963168,-2.5938783235798013,-4.913101304066451,-8.134213321388117,32.665216176478594,0.8800010681152344,2.7398245740555254,2.0565008163452134,-1.9764677330375449,6.089469365727972,0.04001654165383428,4.072985091036593,-0.9850006103515625,67.93104083302421,1.625308826940767,2.0164842746913783,3,-0.26000022888183594,-2.770000457763672,-6.436251640319824,-8.26500129699707,-1.2099990844726491,4,-0.01744623215907748,1.6666666666666667,53.13999938964844,-6.399928793042063,52.5250015258789,-1.0775240562327377,52.459999084472656,-0.01744623215907748 7461,2015-03-16,53.42499923706055,53.68000030517578,53.27000045776367,53.3650016784668,1905000.0,0.0076386038438363,-2.279998779296875,-0.27271466222777085,82.51855075248514,81.36397194188767,-0.7571071753780458,-2.7180553812430404,-5.224810132352005,-8.39877120226916,34.27881107143052,0.6599998474121094,2.9728527975758112,2.194749641418454,-1.7425707927679994,6.132070075604908,0.22608942432523094,4.163409858511677,-1.3609993743896496,84.49841962585832,15.897974603956882,1.968660217093226,3,-0.5674991607666016,-3.0799999237060547,-6.841250419616699,-8.467498779296875,-1.4699974060058594,0,-0.028544646382021255,1.478879444665327,53.02000045776367,1.6666666666666667,53.13999938964844,-6.399928793042063,52.5250015258789,-0.028544646382021255 7462,2015-03-17,53.18999862670898,53.349998474121094,52.849998474121094,52.98500061035156,1535000.0,-0.004398701239260894,-1.1052530135963186,3.4167726347913363,79.16055228331473,80.48139051470638,-0.5098843200119063,-2.2216758746646335,-4.88878383249979,-8.032691047030546,35.37529227452622,0.5750007629394531,2.7510476790276712,1.721499061584467,-2.075252006263547,5.518250129432481,-0.1768764723395364,3.6198745955084703,-1.0613587463378877,61.867569132118604,-7.268194577130146,1.8983755339240065,3,-0.33249855041503196,-2.844999313354485,-6.60624980926513,-6.82749938964843,-0.93499755859375,1,-0.02838876406315527,-2.279998779296875,53.42499923706055,1.478879444665327,53.02000045776367,1.6666666666666667,53.13999938964844,-0.02838876406315527 7463,2015-03-18,52.88999938964844,53.13999938964844,52.1500015258789,53.04999923706055,2769000.0,-0.005640143726378999,4.823514232180365,-0.7804946128510292,74.76087232339243,79.32687425569978,-0.17673803894779638,-1.6486384101295002,-4.4880336700960015,-7.600509101962743,36.207569220366665,1.0399971008300781,2.4881012835702805,1.1944997787475558,-2.3518191717642694,4.740818729259381,-0.5786596965083604,2.967659254003472,0.7900009155273438,48.365912037498994,-19.332520858409843,1.773159475255913,3,-0.03249931335449219,-2.434999465942383,-6.30625057220459,-6.402500152587891,-0.7000007629394602,2,-0.02193230971447402,-1.1052530135963186,53.18999862670898,-2.279998779296875,53.42499923706055,1.478879444665327,53.02000045776367,-0.02193230971447402 7464,2015-03-19,53.36999893188477,53.40999984741211,52.790000915527344,52.79999923706055,1951200.0,0.009075431041322357,-1.1017043397299953,-3.562501490117585,55.9692042203655,76.54097210476651,-0.5771211218936685,-1.8360687228251393,-4.862528679384418,-7.94970150311179,37.10126444979124,0.6199989318847656,2.2802140104232507,1.428999328613287,-1.843465551612745,4.701464208839319,-0.20723311149973256,3.0652317687263064,0.27940139770507244,79.73845616834603,14.916809618798169,1.6362324401130166,3,-0.5124988555908274,-2.914999008178718,-6.805000305175788,-6.6899986267089915,-2.129997253417976,3,-0.05939663167299547,4.823514232180365,52.88999938964844,-1.1052530135963186,53.18999862670898,-2.279998779296875,53.42499923706055,-0.05939663167299547 7465,2015-03-20,53.72999954223633,54.084999084472656,53.38000106811523,53.65499877929688,4180600.0,0.006745374134464965,-1.2560074219202713,0.13158035630628617,58.823550962239366,74.01345085638772,-0.7792100337788597,-1.9187662237913372,-5.140163970645084,-8.17882669307096,37.9291995548923,0.7150001525878835,2.0881079691243087,1.5504999160766602,-1.4945784887101468,4.595578320863467,0.0279607136832567,3.0730391184700636,-1.579998016357429,81.65374727943735,19.21763945947393,1.522539202393402,3,-0.6700000762939453,-3.072500228881836,-7.123750686645508,-7.049999237060547,-2.8149986267089844,4,-0.04811090836583065,-1.1017043397299953,53.36999893188477,4.823514232180365,52.88999938964844,-1.1052530135963186,53.18999862670898,-0.04811090836583065 7466,2015-03-23,53.18999862670898,54.05500030517578,53.17499923706055,53.92499923706055,3360600.0,-0.010050268381313954,-1.3006582227984442,-9.79990844819796,54.68748403445484,71.27237361426238,-0.18585710518014054,-1.1403090396181952,-4.542845548156073,-7.510719813865833,38.36533049448935,0.8800010681152344,1.9172067623466233,0.8219989776611243,-1.959140569125836,3.6031385244480845,-0.5685707957323558,2.2125687510546044,-1.0012971496581997,53.74668801059816,-5.499022765444785,1.3905697733934796,3,-0.07249832153319602,-2.397499084472649,-6.583749771118157,-6.509998321533196,-3.30999755859375,0,-0.02594467548500745,-1.2560074219202713,53.72999954223633,-1.1017043397299953,53.36999893188477,4.823514232180365,52.88999938964844,-0.02594467548500745 7467,2015-03-24,53.31999969482422,54.45500183105469,53.31000137329102,54.45500183105469,2453600.0,0.0024440885781478183,1.0176181545638356,1.5442193111752223,58.636349055384976,68.98489883450999,-0.202313526963259,-0.9832401285558632,-4.584789642811479,-7.508163314716896,38.52114958114267,1.2650032043457102,1.8018063907406159,0.7377500534057617,-1.5846514633402435,3.060151570151767,-0.42345070496723736,1.8989508117787608,-1.093372265625007,50.75913293018376,-5.719667145394624,1.1612007583730024,3,-0.017498016357421875,-2.1824989318847656,-6.386249542236328,-6.6399993896484375,-3.8800010681152415,1,-0.025600110119693653,-1.3006582227984442,53.18999862670898,-1.2560074219202713,53.72999954223633,-1.1017043397299953,53.36999893188477,-0.025600110119693653 7468,2015-03-25,52.41999816894531,53.32500076293945,52.35499954223633,53.22000122070313,2721000.0,-0.01687924851894307,-1.0860234460241023,0.7048471771293428,49.47267167978465,65.64168869713751,0.7612840439414299,0.177080706768443,-3.6155287196502996,-6.477496042346836,39.06555596322447,0.970001220703125,1.6107985036825454,-0.3217514038085909,-2.0323559183532467,1.3888531107360649,-1.1770536610809188,0.533550853463737,-0.10423576367188048,3.095169326960979,-52.89427297410915,0.8553022572723289,3,0.8825035095214844,-1.2174968719482422,-5.1349992752075195,-5.739997863769531,-1.5699996948242188,2,-0.0031475983707269783,1.0176181545638356,53.31999969482422,-1.3006582227984442,53.18999862670898,-1.2560074219202713,53.72999954223633,-0.0031475983707269783 7469,2015-03-26,51.8849983215332,52.375,51.75,52.23500061035156,2505600.0,-0.010206025679128206,-1.016132505583619,0.43750119208834415,47.12326457354112,62.350277764995866,1.2287576035487646,0.9464773254831158,-3.0004228297784294,-5.819682435560317,39.02622280493375,0.6699981689453125,1.432026165420119,-0.9747510910034194,-1.8932593255282342,-0.05624285647860461,-1.4340052082658232,-0.5154969737410156,2.5700035095214844,4.990692427020167,-54.72894601893281,0.45925411726240645,3,1.2175025939941406,-0.6474971771240234,-4.569999694824219,-5.204998016357422,-1.2449989318847656,3,0.005878390961596924,-1.0860234460241023,52.41999816894531,1.0176181545638356,53.31999969482422,-1.3006582227984442,53.18999862670898,0.005878390961596924 7470,2015-03-27,52.06499862670898,52.45500183105469,51.75500106811523,51.77999877929688,1737600.0,0.0034692167485543823,-3.1791680426339792,-0.8142799533519665,43.56725428855905,58.022355935670745,1.0046989558582098,0.7381658069459931,-3.060628524021915,-5.873697260774044,37.281425650242674,0.7000007629394602,1.2495635978709387,-0.7527507781982479,-1.7370136692455702,0.23151211284907447,-1.244882223721909,-0.2606193326745867,2.3359031677246165,11.645043012268811,-45.85454449651186,0.4921314455236625,3,1.0375022888183665,-0.7124977111816335,-4.742499351501458,-5.384998321533196,-1.7949981689453054,4,-0.01584551944689694,-1.016132505583619,51.8849983215332,-1.0860234460241023,52.41999816894531,1.0176181545638356,53.31999969482422,-0.01584551944689694 7471,2015-03-30,52.86999893188477,53.09000015258789,52.09000015258789,52.32500076293945,1669200.0,0.015461448696991509,1.0304555946276703,1.9122753008259692,53.615517671730316,55.1840187566058,0.12593622543107585,-0.08082318828977719,-3.709992922232182,-6.5509034508763975,35.48395773139913,1.0250015258789134,1.0252923473263138,0.05849952697754901,-0.9226067446466502,1.0396057986017482,-0.4320536088345506,0.5490526627896486,1.4778848266601514,41.404738400789995,-16.949003246922217,0.4905531358120988,3,0.23250198364257102,-1.4299983978271555,-5.4362497329711985,-6.13499832153321,-2.270000457763679,0,-0.03697745518921147,-3.1791680426339792,52.06499862670898,-1.016132505583619,51.8849983215332,-1.0860234460241023,52.41999816894531,-0.03697745518921147 7472,2015-03-31,52.68000030517578,53.47000122070313,52.66999816894531,52.79499816894531,1976400.0,-0.0035936945441170653,-10.851709522464079,-0.2110059635467677,51.3373496831069,52.58140512990741,0.2637163206004942,0.10760405518091432,-3.391726718948796,-6.226531327799904,34.059995767926324,0.8000030517578196,0.8320639710664608,-0.12699909210205362,-1.1097310576251758,0.8557328734210685,-0.6183650748636111,0.3643668906595039,1.6159257781982461,54.0697468107377,-4.79405975246727,0.49136598276156024,3,0.4225006103515625,-1.239999771118164,-4.976250648498535,-5.729999542236328,-2.2649993896484375,1,-0.053151086196661534,1.0304555946276703,52.86999893188477,-3.1791680426339792,52.06499862670898,-1.016132505583619,51.8849983215332,-0.053151086196661534 7473,2015-04-01,52.0099983215332,52.63999938964844,51.6500015258789,52.5,2968400.0,-0.012718336745657699,1.5714214940723787,4.260963311882174,40.34187499144143,50.84503521558252,0.8892801133403836,0.7739703508652269,-2.5810283098050064,-5.427322223612194,32.380560614510514,1.029998779296882,0.530503953871758,-0.7695009231567411,-1.8103960414211713,0.27139419510768903,-1.2899484822889562,-0.24905336402452605,2.2350092401733406,19.780047033967815,-33.15448224851784,0.5204475591322166,4,1.0425033569335938,-0.5699977874755859,-4.033749580383301,-4.787498474121094,-0.734996795654304,2,-0.04941357003967051,-10.851709522464079,52.68000030517578,1.0304555946276703,52.86999893188477,-3.1791680426339792,52.06499862670898,-0.04941357003967051 7474,2015-04-02,51.959999084472656,52.28499984741211,51.71500015258789,52.1500015258789,2119200.0,-0.0009613389477816092,1.4782644751463685,0.3877587562572353,40.83044206249637,48.845800893388855,0.8026438955455006,0.8257452715855749,-2.3938156228749676,-5.255956645337548,30.610366698551772,0.5699996948242188,0.25554794651722545,-0.7937501907348619,-1.8903522294823176,0.3028518480125939,-1.3420512101085933,-0.24544917136113042,2.1812082358007814,17.032835745815618,-32.600035128611935,0.5483010193737289,4,1.0925025939941406,-0.21999740600585938,-3.983750343322754,-4.717500686645508,-0.954998016357429,3,-0.021362598728052462,1.5714214940723787,52.0099983215332,-10.851709522464079,52.68000030517578,1.0304555946276703,52.86999893188477,-0.021362598728052462 7475,2015-04-06,51.974998474121094,52.415000915527344,51.66999816894531,51.75500106811523,1574000.0,0.00028867186129177824,-2.8204955153222415,-1.1578662062320113,36.54916603973093,46.83043222730842,0.572748101778437,0.8358810395072709,-2.3022869158378043,-5.144518109200661,29.241117375674385,0.7450027465820312,0.026736979677167483,-0.767500686645505,-1.8922771784016135,0.35727580511060353,-1.3298889325235592,-0.20511244076745072,2.066560614376563,17.856978172382675,-26.235189104997055,0.562388245878054,4,1.0775032043457031,1.0775032043457031,-3.9312496185302734,-4.69999885559082,-0.9399986267089844,0,-0.02568540882473269,1.4782644751463685,51.959999084472656,1.5714214940723787,52.0099983215332,-10.851709522464079,52.68000030517578,-0.02568540882473269 7476,2015-04-07,51.40999984741211,52.17499923706055,51.40499877929688,51.790000915527344,1966400.0,-0.010870584767603275,-2.9486878527344405,-1.7272979487090008,34.440573431573,44.14201271355153,0.9596146480410042,1.367420378049104,-1.6417378571407966,-4.462268541560007,27.698358810720215,0.7700004577636648,-0.08414228458818229,-1.266749382019043,-2.539799372320317,0.006300608282231224,-1.90327437716968,-0.6302243868684059,2.535896938580798,0.24218218898673952,-39.88300057494001,0.6365249951506354,4,1.0275001525878977,1.5200004577636719,-1.7162494659423828,-2.5649986267089844,-0.7900009155273366,1,-0.02217466238148269,-2.8204955153222415,51.974998474121094,1.4782644751463685,51.959999084472656,1.5714214940723787,52.0099983215332,-0.02217466238148269 7477,2015-04-08,52.0,52.375,51.4900016784668,51.70500183105469,2304800.0,0.011476369467789294,-1.4413798183674114,-0.7763087888370226,42.59568158650731,43.37790270318738,0.1817997361749235,0.7812461721858952,-2.136388383032944,-4.9273628400716944,26.468702183359504,0.9650001525878906,-0.23839190046893322,-0.6537492752075167,-1.959489336055377,0.6519907856403435,-1.3066193056314432,-0.0008792447835901385,1.7934429055911494,48.178212683939066,8.719704053965373,0.6528700304239301,4,0.4375000000000071,0.9300003051757812,-2.086249351501465,-2.967498779296875,-2.3199996948242188,2,-0.026923106266902086,-2.9486878527344405,51.40999984741211,-2.8204955153222415,51.974998474121094,1.4782644751463685,51.959999084472656,-0.026923106266902086 7478,2015-04-09,51.84000015258789,52.375,51.39500045776367,52.125,2096600.0,-0.0030769201425405734,1.4968146056768539,-0.9661071742616252,36.5553767766157,42.20369294797344,0.2803573641469228,0.9352467584905071,-1.8664251292914926,-4.648985339813763,24.985583679287622,0.9799995422363281,-0.35009697354769287,-0.7794990539550781,-2.1344662559994347,0.5754681480892785,-1.4569826549772529,-0.10201545293290337,1.810136105425606,43.62740148174743,8.881347573738815,0.6774836010221781,4,0.5925006866455078,1.085000991821289,-1.9087495803833008,-2.8074989318847656,-1.5999984741210938,3,-0.02748841112781919,-1.4413798183674114,52.0,-2.9486878527344405,51.40999984741211,-2.8204955153222415,51.974998474121094,-0.02748841112781919 7479,2015-04-10,51.72999954223633,52.01499938964844,51.5,51.97000122070313,2179600.0,-0.0021219253477581246,2.1212271839273122,0.8421116033783762,31.617655308597747,40.875959727977744,0.40907815427623717,0.9846827463293977,-1.634672448031985,-4.41820868258381,23.26804505192458,0.5149993896484375,-0.5084838154111821,-0.8189996719360337,-2.206278780735488,0.5682794368634205,-1.5126392263357573,-0.12536011753631016,1.7397258517571856,32.84303275776309,3.8639913448109056,0.6936395543997265,4,0.7025012969970703,1.1950016021728516,-1.7412490844726562,-2.697498321533203,-0.5550003051757812,4,-0.008795631555842842,1.4968146056768539,51.84000015258789,-1.4413798183674114,52.0,-2.9486878527344405,51.40999984741211,-0.008795631555842842 7480,2015-04-13,52.09500122070313,52.66999816894531,51.70500183105469,51.790000915527344,1961200.0,0.007055899510858943,-3.0631555277148683,-1.2708257172375348,39.60117056432144,39.31881004937675,0.05451247400788617,0.5763806227313708,-1.8706867681249904,-4.649665084753664,21.516981490240923,0.964996337890625,-0.5496957003225731,-0.407748031616201,-1.7905804889724806,0.9750844257400786,-1.0991642602943372,0.28366819706193525,1.2087461783919977,54.90211918033284,27.855744337749623,0.6914162286781391,4,0.33749961853026633,0.8299999237060476,-2.0625009536743235,-2.987501144409187,-0.6049995422363352,0,-0.020923315616599436,2.1212271839273122,51.72999954223633,1.4968146056768539,51.84000015258789,-1.4413798183674114,52.0,-0.020923315616599436 7481,2015-04-14,51.9000015258789,52.45000076293945,51.79499816894531,51.88999938964844,2884800.0,-0.003743155586043767,-5.549876025176426,0.03279385646744473,36.67919623712094,37.690126333156094,0.10890019954182151,0.6864690355561365,-1.515357813769178,-4.320578899040328,19.555574432284562,0.6550025939941406,-0.5406434665190147,-0.5264978408813548,-1.8625998312153627,0.8096041494526531,-1.1945488360483623,0.14155315428565274,1.2510461179097163,39.60799801336138,14.918313461924754,0.668050995167005,4,0.13249778747559304,1.0249996185302805,-1.8675012588500906,-2.792501449584954,-1.4350013732910085,1,-0.016666698517060263,-3.0631555277148683,52.09500122070313,2.1212271839273122,51.72999954223633,1.4968146056768539,51.84000015258789,-0.016666698517060263 7482,2015-04-15,51.68000030517578,52.38000106811523,51.665000915527344,51.9900016784668,2644800.0,-0.0042389443975915375,-3.20588136296824,-30.993516399716906,42.04303633395412,37.879144260101945,0.19236303004086608,0.8301045762279884,-1.1365347695640082,-3.9659302163049404,18.034527618372504,0.7150001525878835,-0.5284544864944891,-0.6709991455078139,-1.9960513187154945,0.6540530276998666,-1.3335252321116542,-0.008473058903973651,1.3305635637308413,22.352969335762776,-4.858910899690063,0.6625260866038396,4,0.35249900817871094,1.2450008392333984,-1.6475000381469727,-2.572500228881836,-0.9049987792968821,2,-0.020510862365162308,-5.549876025176426,51.9000015258789,-3.0631555277148683,52.09500122070313,2.1212271839273122,51.72999954223633,-0.020510862365162308 7483,2015-04-16,51.72999954223633,51.98500061035156,51.59500122070313,51.8650016784668,2138200.0,0.000967477491588653,1.0799967447916288,0.435488832830862,48.139270765595384,38.691236338224066,0.11004110514026166,0.7259658533631281,-1.0680225431417085,-3.8866498650007344,17.32478389422864,0.3899993896484304,-0.6473329797392751,-0.562999916076663,-1.8902618751463294,0.7642620429930034,-1.2266308956114997,0.10063106345817374,1.1513192537788584,19.65811129804244,-9.93644882448368,0.6636309795348336,4,0.30249977111816406,1.1950016021728516,-1.5474987030029297,-2.622499465942383,-3.2150001525878906,3,-0.03962882766675402,-3.20588136296824,51.68000030517578,-5.549876025176426,51.9000015258789,-3.0631555277148683,52.09500122070313,-0.03962882766675402 7484,2015-04-17,50.20000076293945,51.459999084472656,49.9900016784668,51.31499862670898,3289200.0,-0.029576624644035987,1.09252481591694,8.25911274371286,33.09158594586536,38.307060772239,1.5244407196856002,2.1147224750041005,0.5627345611190862,-2.2433386102197588,16.339826009955466,1.7399978637695312,-0.7862279276623738,-1.9344987869262695,-3.4622068546693257,-0.4067907191832134,-2.698352820797794,-1.170644753054745,2.5624125660156096,7.835796995210272,-23.03663253202531,0.7638540338715274,4,1.1299991607666016,2.022500991821289,0.9700002670288086,-1.0925006866455078,-2.4150009155273438,4,0.0007968309744903479,1.0799967447916288,51.72999954223633,-3.20588136296824,51.68000030517578,-5.549876025176426,51.9000015258789,0.0007968309744903479 7485,2015-04-20,51.14500045776367,51.28499984741211,50.24499893188477,50.56499862670898,2088000.0,0.01882469482992266,1.418605063785225,-0.520182011016466,34.748020809161204,38.34122159197102,0.5021285615895437,1.0183424420636271,-0.2715110531898901,-3.117000331337209,14.824532298064497,1.0849990844726562,-0.7817140832669551,-0.8602491378784194,-2.2508464294995463,0.5303481537427075,-1.5555477836889864,-0.1649504920678524,1.3401717061425629,46.95118736373307,16.691792630317238,0.6952986458105636,4,0.1849994659423828,1.0775012969970703,0.3312501907348633,-2.0375003814697266,-2.8699989318847727,0,0.000586543729169442,1.09252481591694,50.20000076293945,1.0799967447916288,51.72999954223633,-3.20588136296824,51.68000030517578,0.000586543729169442 7486,2015-04-21,51.81000137329102,51.99499893188477,51.334999084472656,51.70000076293945,2347600.0,0.013002266293389075,1.7500238420700758,0.18965562600300906,42.90376198782416,38.37545274767289,-0.11193646244912259,0.2578761168638479,-0.8165530074646696,-3.703996341688047,13.214525579135186,0.8499984741211009,-0.7636915586666859,-0.12624835968016868,-1.4014891758399415,1.1489924564796041,-0.7638687677600515,0.5113720483997142,0.42565374207126894,76.15063429333965,46.88295280306145,0.6376204080798857,4,-0.48000144958496804,0.41250038146971946,-0.30500125885010476,-2.7025012969970774,-3.3400001525878906,1,-0.006176407765725145,1.418605063785225,51.14500045776367,1.09252481591694,50.20000076293945,1.0799967447916288,51.72999954223633,-0.006176407765725145 7487,2015-04-22,51.95500183105469,52.07500076293945,51.40499877929688,51.75500106811523,2394400.0,0.0027986962733108633,2.0454730672862356,1.81817866555689,49.509397903924075,39.81478842848493,-0.2950151630649316,0.005660348969598772,-0.8316334564344103,-3.7713526960734924,11.226592185281476,0.670001983642571,-0.7194140367027799,0.0870019912719755,-1.0100814759790353,1.1840854585229863,-0.4615397423535299,0.6355437248974809,-1.9650001525878906,94.2446530179117,61.14229370820592,0.548541733625507,4,-0.6250019073486328,0.2674999237060547,-0.35375213623046875,-2.75250244140625,-3.6200027465820312,2,-0.02867869552409852,1.7500238420700758,51.81000137329102,1.418605063785225,51.14500045776367,1.09252481591694,50.20000076293945,-0.02867869552409852 7488,2015-04-23,52.25500106811523,52.52999877929688,51.63000106811523,51.69499969482422,1681200.0,0.005774212808923984,-1.60869420994144,2.799996185317151,52.51923148340585,42.13718578124139,-0.5922356877145063,-0.32394255603245625,-1.0071535465104162,-3.9950071721386706,10.48249283513248,0.8999977111816548,-0.6009792626895916,0.3952510833740135,-0.686732400322974,1.477234567071001,-0.14574065847448026,0.9362428252225072,-2.223299407958976,89.17330609976743,51.805995348724,0.5409917418484949,4,-0.9250011444091726,-0.03249931335448508,-0.6537513732910085,-3.0525016784667898,-3.995002746582024,3,-0.02832263921126177,2.0454730672862356,51.95500183105469,1.7500238420700758,51.81000137329102,1.418605063785225,51.14500045776367,-0.02832263921126177 7489,2015-04-24,52.18999862670898,52.49499893188477,52.11000061035156,52.18999862670898,1651600.0,-0.0012439468008338395,-3.812598350103039,0.0,51.82049160153253,43.494888118709284,-0.5086057005591229,-0.2476139702678708,-0.8074789964371476,-3.8669148544288348,10.355165458716113,0.38499832153321023,-0.5793714190930572,0.31499862670897727,-0.7770342104606982,1.4070314638786527,-0.23101779187586402,0.8610150452938186,-2.0583650817871018,85.12034243796673,43.41442482121218,0.5460164185848385,4,-0.9299983978271413,0.03250312805176492,-0.5337486267089773,-2.9874992370605398,-3.6999969482421804,4,-0.07041577569959556,-1.60869420994144,52.25500106811523,2.0454730672862356,51.95500183105469,1.7500238420700758,51.81000137329102,-0.07041577569959556 7490,2015-04-27,51.2400016784668,52.29499816894531,51.22999954223633,52.20500183105469,2122400.0,-0.018202662832721428,-1.1624240452649557,-100.0,48.648663400623214,44.82482891465398,0.34347527136711165,0.6718535334185134,0.2552265682060977,-2.848173399187033,10.137127054257213,1.0649986267089844,-0.5291167564680705,-0.5937484741210923,-1.7174301156706093,0.5299331674284247,-1.1555892948958473,-0.031907653346337383,-1.0124335241699214,0.7693955461916052,-44.27369950787657,0.5618408207747579,4,0.019998550415039062,0.9825000762939453,0.4162483215332031,-2.0375022888183594,-2.1500015258789062,0,-0.06742782431458472,-3.812598350103039,52.18999862670898,-1.60869420994144,52.25500106811523,2.0454730672862356,51.95500183105469,-0.06742782431458472 7491,2015-04-28,50.915000915527344,51.52000045776367,50.63000106811523,51.084999084472656,2381400.0,-0.006342715696592838,-1.4054106997411915,0.17616387778739687,40.995860500513494,44.70847604427169,0.5744718882698336,0.8884314477078732,0.6832625134850474,-2.4565780749580597,9.583039850970662,0.8899993896484446,-0.44897098414850234,-0.8209993362426786,-1.9045436972411522,0.262545024755795,-1.3627715167419154,-0.2792271557434418,-0.5953355362304649,15.000010038689371,-28.4218468193561,0.5417721804992361,4,0.3449993133544922,1.3075008392333984,0.9437484741210938,-1.5100021362304688,-1.9850006103515625,1,-0.051851111503041,-1.1624240452649557,51.2400016784668,-3.812598350103039,52.18999862670898,-1.60869420994144,52.25500106811523,-0.051851111503041 7492,2015-04-29,49.88000106811523,50.7750015258789,49.415000915527344,50.709999084472656,2973600.0,-0.020327994280688988,1.8333260483432217,4.882393860515256,35.797111224384835,43.33712498413718,1.483272447011025,1.7949340713844961,1.8005954427869995,-1.3648766936879824,9.048980487312214,1.5,-0.48114128596213845,-1.7159992218017663,-2.9923774777493435,-0.4396209658541892,-2.354188349775555,-1.0778100938279778,2.649997711181655,14.927783996139727,-27.292086125396427,0.6381891279737889,4,1.092498779296882,2.0550003051757884,2.0749988555908274,-0.47500228881835227,-1.0800018310546804,2,-0.028267839158355734,-1.4054106997411915,50.915000915527344,-1.1624240452649557,51.2400016784668,-3.812598350103039,52.18999862670898,-0.028267839158355734 7493,2015-04-30,49.43999862670898,50.28499984741211,49.22000122070313,49.88000106811523,2889600.0,-0.00882121956664339,-1.4204589788717752,0.5301246903423539,34.163209873677104,43.4561943094496,1.7481097763511215,2.1423668222296186,2.321933497742201,-0.871752417402881,9.627589645380684,1.0649986267089773,-0.4980853524654947,-2.0275016784668054,-3.6093144811659243,-0.44568887576768645,-2.818408079816365,-1.236595277117246,3.027700195312512,6.717482740666364,-35.17293039213612,0.7909064013495597,4,1.4350013732910298,1.9050025939941548,2.7800025939941477,0.15000152587891336,-0.6499977111816335,3,-0.022350314986444353,1.8333260483432217,49.88000106811523,-1.4054106997411915,50.915000915527344,-1.1624240452649557,51.2400016784668,-0.022350314986444353 7494,2015-05-01,50.849998474121094,50.93999862670898,49.56999969482422,49.56999969482422,2341000.0,0.028519415181585295,-1.140625372529374,-2.9090719933416564,42.477326181219034,44.31500601745603,0.49171776817330937,0.6797983334400897,1.0077843584555382,-2.217017954606675,9.968368576770043,1.5,-0.5132487500098222,-0.5620018005371108,-2.1489402084034452,1.0249366073292236,-1.3554710044702745,0.23146740339605287,1.4877924438476597,53.00809336899499,12.236323485144908,0.793469203933167,5,0.025001525878913355,0.49500274658203836,1.4025030136108398,-1.2599983215332031,-2.0999984741210938,4,-0.050934124489817045,-1.4204589788717752,49.43999862670898,1.8333260483432217,49.88000106811523,-1.4054106997411915,50.915000915527344,-0.050934124489817045 7495,2015-05-04,50.63999938964844,51.01499938964844,50.43000030517578,50.80500030517578,1661400.0,-0.004129775629777677,1.0,-0.12890708819111651,42.400470463938966,44.25908473702434,0.6957105342619982,0.8270582726629954,1.297051216758149,-1.9390163563608809,10.182547220926887,0.5849990844726562,-0.5794756872347335,-0.7052509307861357,-2.304736469148658,0.8942346075763865,-1.5049936999673932,0.09449183839512187,1.5730799404296931,61.73907130334968,19.960035576239385,0.7997427691812596,5,0.2350006103515696,0.7050018310546946,1.5300016403198242,-1.0499992370605469,-1.7249984741210938,0,-0.04245651139603157,-1.140625372529374,50.849998474121094,-1.4204589788717752,49.43999862670898,1.8333260483432217,49.88000106811523,-0.04245651139603157 7496,2015-05-05,50.27000045776367,50.79499816894531,49.96500015258789,50.39500045776367,1922600.0,-0.007306456088946978,-1.2584961282152423,0.7575715540759236,41.64691897608808,43.38547596726478,0.9211569983845038,1.1671106529672386,1.7288234181479822,-1.4996818226465933,10.825698973616488,0.8299980163574219,-0.4327519762337104,-1.0182498931884751,-2.687739022473643,0.6512392360966928,-1.852994457831059,-0.1835053285458912,1.823355747939459,58.495838894225294,13.67048967632136,0.8347445646425841,5,0.6049995422363352,1.0750007629394602,1.9575004577636719,-0.6800003051757812,-1.3400001525878906,1,-0.023473250336792928,1.0,50.63999938964844,-1.140625372529374,50.849998474121094,-1.4204589788717752,49.43999862670898,-0.023473250336792928 7497,2015-05-06,50.599998474121094,50.68500137329102,50.06000137329102,50.26499938964844,2124600.0,0.006564511902773518,1.4752235919747914,-2.67999267578125,43.52063414986253,42.3856318190933,0.4232476126702167,0.7661301648611669,1.4781184535898007,-1.7532506239329066,11.313834583675227,0.625,-0.3511087487798008,-0.6182518005371094,-2.2794672176798088,1.04296361660559,-1.448859509108459,0.21235590803424031,1.3784235321820404,76.88014825267551,27.67866855148926,0.8306077085713508,5,0.25750160217285867,0.7450027465820384,1.6712522506713867,-1.0099983215332031,-2.0699996948242116,2,-0.03300391737757502,-1.2584961282152423,50.27000045776367,1.0,50.63999938964844,-1.140625372529374,50.849998474121094,-0.03300391737757502 7498,2015-05-07,50.415000915527344,50.92499923706055,50.27999877929688,50.65499877929688,2418000.0,-0.003656078343329705,-1.5294029649797725,-0.7164134915393412,51.45762890709255,42.34531374193331,0.35737488559849595,0.884231584534227,1.7356078423707118,-1.5042586837883576,11.83133187433698,0.6450004577636648,-0.3792030606222383,-0.731999397277832,-2.403140175383875,0.939141380828211,-1.56756978633085,0.10357099177518592,1.4530842593517903,58.47760547838162,3.876606307032084,0.835570389053021,5,0.342498779296875,0.529998779296875,1.8562498092651367,-0.8250007629394531,-1.7250022888183665,3,-0.032034149541578016,1.4752235919747914,50.599998474121094,-1.2584961282152423,50.27000045776367,1.0,50.63999938964844,-0.032034149541578016 7499,2015-05-08,51.2750015258789,51.70000076293945,50.7750015258789,50.7750015258789,1984800.0,0.017058426950988803,-2.699996948242216,-2.083351877165593,50.89164005360458,42.594533370042356,-0.7219927035639913,-0.012231198639881313,0.9500767182649597,-2.2926983266015526,12.062617179620611,1.2849998474121094,-0.456060410013329,0.15075111389159446,-1.4992265367046471,1.800728764487836,-0.6742377114065263,0.9757399391897152,0.4871602908331951,75.50437535728379,19.112202145194757,0.8249888252981191,5,-0.8150005340576101,-0.3300018310546804,0.9712495803833079,-1.6850013732910085,-2.1050033569335866,4,-0.048464174283785355,-1.5294029649797725,50.415000915527344,1.4752235919747914,50.599998474121094,-1.2584961282152423,50.27000045776367,-0.048464174283785355 7500,2015-05-11,51.00500106811523,51.70000076293945,50.98500061035156,51.39500045776367,1983800.0,-0.005265732807972712,-2.325579744859034,-0.7799987792968892,44.1624314930936,42.94637459144014,-0.546279846555656,0.1812131047767096,1.1839805480801928,-1.9637163037700063,11.657307815870995,0.7150001525878906,-0.5954563641343498,-0.06474933624268431,-1.6504740042018824,1.5209753317165138,-0.8576116702222834,0.7281129977369147,-1.7849998474120952,59.94239479354428,5.799634014343141,0.7928623339795983,5,-0.5450000762939382,-0.06000137329100852,1.3912506103515696,-1.4150009155273366,-1.575000762939446,0,-0.04421137184378765,-2.699996948242216,51.2750015258789,-1.5294029649797725,50.415000915527344,1.4752235919747914,50.599998474121094,-0.04421137184378765 7501,2015-05-12,51.03499984741211,51.39500045776367,50.56999969482422,50.93500137329102,1747800.0,0.0005881536843184154,1.0121977316499038,-0.256406745177801,43.21531956552929,43.77061996267841,-0.6229796709639999,0.08757805075330793,1.1145880771799952,-1.9173544347734008,11.372304049200595,0.8250007629394531,-0.7394253443034771,0.008499526977537641,-1.5283093481346128,1.5453084020896881,-0.7599049105785411,0.7769039645336164,-1.7653986358642513,59.45114859646983,9.952178773257614,0.7684044375560766,5,-0.5749988555908203,-0.09000015258789062,2.0175018310546875,-1.4449996948242188,-0.875,1,-0.04154009872094211,-2.325579744859034,51.00500106811523,-2.699996948242216,51.2750015258789,-1.5294029649797725,50.415000915527344,-0.04154009872094211 7502,2015-05-13,50.61999893188477,51.40999984741211,50.4900016784668,51.099998474121094,2106800.0,-0.008131692304656268,-1.4865015336237337,-4.800068665598805,38.1435610423784,44.212881203645225,-0.10277957101497037,0.4417429803448627,1.491814224679949,-1.4340176755907592,11.271997707031392,0.9199981689453125,-0.8097900871212929,-0.3535013198852468,-1.8683723907743044,1.1613697510038108,-1.1109368553297756,0.403934215559282,-1.3017897293090854,23.943639269835845,-19.688440070779688,0.757435535444529,5,0.015001296997063207,0.325000762939446,2.063751220703118,-1.029998779296882,-0.14999771118164062,2,-0.03338598700847639,1.0121977316499038,51.03499984741211,-2.325579744859034,51.00500106811523,-2.699996948242216,51.2750015258789,-0.03338598700847639 7503,2015-05-14,49.68000030517578,51.16999816894531,49.49499893188477,50.86999893188477,5066800.0,-0.018569708544914687,-1.147433028891426,2.4791661699608714,33.84812974106681,43.25408159918387,0.97765429242029,1.2862320238419471,2.3891063172220512,-0.44594364615406334,11.569888555523281,1.6749992370605398,-0.8284324736947752,-1.190999984741211,-2.7665492997083874,0.3845493302259655,-1.9787746422247992,-0.4032253272576227,-0.3141552713928206,8.390077989301261,-28.754993270573692,0.7877746574835882,5,0.9174995422363281,1.2649993896484375,3.0037498474121094,-0.09000015258789062,0.6300010681152415,3,-0.02314817872010133,-1.4865015336237337,50.61999893188477,1.0121977316499038,51.03499984741211,-2.325579744859034,51.00500106811523,-0.02314817872010133 7504,2015-05-15,50.2400016784668,50.35499954223633,49.540000915527344,49.82500076293945,3748400.0,0.01127216928041519,1.527140677304503,-0.3487406676048461,43.224929727874496,43.34568818406559,0.3598694095341699,0.7687977319502721,1.794765475184633,-0.9406329049055984,11.97995302574513,0.8149986267089844,-0.7004899853678381,-0.6329986572265653,-2.2050592016130963,0.9390618871599656,-1.4190289294198308,0.15303161496670015,-0.8274735301007041,33.7869445770791,-7.630610208543061,0.7860302721932653,5,0.3574981689453125,0.7049980163574219,2.438749313354492,-0.6500015258789062,0.2999992370605469,4,-0.03085197054087996,-1.147433028891426,49.68000030517578,-1.4865015336237337,50.61999893188477,1.0121977316499038,51.03499984741211,-0.03085197054087996 7505,2015-05-18,51.17499923706055,51.24499893188477,49.93999862670898,50.31499862670898,2654000.0,0.018610619573177667,1.6100006103515538,2.072286055703666,51.6270245004963,44.454588797888725,-0.5489897406080146,-0.17269112415583265,0.8444505502237689,-1.8213032274533418,12.033184641206168,1.3050003051757955,-0.48338727771134415,0.30049896240234375,-1.2727111290290765,1.873709053833764,-0.48610608331336636,1.0871040081180539,-1.716721636402987,87.72843352469887,41.19422214048224,0.7866050457157115,5,-0.5774993896484375,-0.22999954223632812,1.5037517547607422,-1.5849990844726562,-1.0949974060058594,0,-0.03917930821703319,1.527140677304503,50.2400016784668,-1.147433028891426,49.68000030517578,-1.4865015336237337,50.61999893188477,-0.03917930821703319 7506,2015-05-19,51.4900016784668,52.38000106811523,51.30500030517578,52.13000106811523,3517000.0,0.0061553970904240085,-1.1287098796673147,-0.7441848086442608,61.072911649051925,46.40484185335421,-0.7517950186298137,-0.5406138955776854,0.500550452637853,-2.0808725083782775,12.751787719641355,1.2050018310546804,-0.4184126983480212,0.6315013885498075,-0.9077918288427256,2.1707946059423406,-0.13814522014646258,1.4011479972460776,-1.9868896145636015,69.15082389466428,17.849496355016456,0.7696466086962676,5,-0.5525016784667969,-0.6150016784667898,1.1887493133544922,-1.9000015258789062,-1.7000007629394531,1,-0.04000779386559061,1.6100006103515538,51.17499923706055,1.527140677304503,50.2400016784668,-1.147433028891426,49.68000030517578,-0.04000779386559061 7507,2015-05-20,50.46500015258789,51.3849983215332,50.45500183105469,51.31000137329102,2650800.0,-0.019906807000699023,-1.1502862132531289,1.3203156664997993,56.52451994521989,46.967829746479474,0.2816630474662176,0.3868721013274694,1.49269093739737,-1.0010452550588624,13.55805085455983,1.0349998474121094,-0.35879092976109206,-0.3190000534057589,-1.7769209682737,1.1389208614621822,-1.0479605108397294,0.40996040402821166,-0.8468125285162174,33.62220112497116,-22.3554121991271,0.7289604574339695,5,0.4724998474121094,0.4099998474121165,2.0137500762939453,-0.875,-0.19499969482421875,2,-0.006043798756634744,-1.1287098796673147,51.4900016784668,1.6100006103515538,51.17499923706055,1.527140677304503,50.2400016784668,-0.006043798756634744 7508,2015-05-21,50.7750015258789,51.00500106811523,50.099998474121094,50.334999084472656,4253200.0,0.0061428984911062745,1.0111134658585332,-0.5207121961789752,49.4448780256406,46.80707841003904,0.03140009581731107,-0.04183719371552996,1.1506576989698587,-1.2593703422337796,14.029830848962932,0.9050025939941335,-0.24988961974676727,0.06500129699706036,-1.218333268165921,1.3483358621600416,-0.5766659855844338,0.7066685795785546,-1.0463413640454817,43.48593464779184,-12.335767966236304,0.6416672825814909,5,0.16249847412110086,0.09999847412110796,1.7037487030029368,-1.1850013732910085,-2.2250022888183523,3,-0.006006898985917664,-1.1502862132531289,50.46500015258789,-1.1287098796673147,51.4900016784668,1.6100006103515538,51.17499923706055,-0.006006898985917664 7509,2015-05-22,48.51499938964844,51.459999084472656,48.165000915527344,51.459999084472656,7419400.0,-0.04451013428485251,1.2376899900779001,-6.69314398668342,37.93299303606566,46.114918581480374,2.0771593166827955,2.0329573962247878,3.331879867508661,1.0341822809153598,15.001310172835582,3.2949981689453125,-0.23568384034439305,-2.0112508773803697,-3.445813241324899,-0.5766885134358404,-2.728532059352638,-1.2939696954081015,3.8650016784667898,8.30364084106154,-44.837552380714754,0.7172811819722664,5,1.7575016021728516,1.8325004577636719,3.9637508392333984,1.0750007629394531,0.095001220703125,4,0.036998907682674,1.0111134658585332,50.7750015258789,-1.1502862132531289,50.46500015258789,-1.1287098796673147,51.4900016784668,0.036998907682674 7510,2015-05-26,47.78499984741211,48.7599983215332,47.61000061035156,48.625,4114000.0,-0.015046883467385697,1.072073929733761,0.2852292834067776,36.442987658945675,45.36243725852663,2.572939676176489,2.6254537057263008,3.9768610274160565,1.7951852025373398,16.18078762717855,1.1499977111816406,-0.3146133121578174,-2.568500328063962,-4.414321468358878,-0.7226791877690459,-3.49141089821142,-1.645589757916504,4.510701217651359,3.668746756108119,-46.779443734501,0.9229105701474586,5,2.210000991821289,2.2849998474121094,3.991250991821289,2.427501678466797,1.6049995422363281,1,0.0576540980833431,1.2376899900779001,48.51499938964844,1.0111134658585332,50.7750015258789,-1.1502862132531289,50.46500015258789,0.0576540980833431 7511,2015-05-27,48.2750015258789,48.584999084472656,47.70500183105469,47.915000915527344,2765400.0,0.010254299048476856,-1.2564067451778238,-0.42857207732934066,37.53353454743593,45.29465653686636,1.8441972279583538,2.031695049208352,3.392725615372129,1.3367163975855263,16.84524211599329,0.8799972534179688,-0.45342574701899707,-1.9464986801147504,-3.9902263479207534,0.09722898769125266,-2.9683625140177554,-0.9246348462117453,3.8332715209960924,17.27275789840795,-28.599639887383415,1.0218638339030026,5,1.7199993133544993,1.7949981689453196,3.5012493133544993,2.3974990844726634,1.0349998474121236,2,0.03738995853181226,1.072073929733761,47.78499984741211,1.2376899900779001,48.51499938964844,1.0111134658585332,50.7750015258789,0.03738995853181226 7512,2015-05-28,48.47000122070313,48.63000106811523,48.14500045776367,48.2400016784668,2597400.0,0.0040393513963887795,-1.3095158082124256,0.638886534141515,39.582226588359546,45.93177840878778,1.466350347917718,1.8189015644569295,3.111493197929043,1.1789349026144933,16.541379835051824,0.4850006103515554,-0.5238816121873597,-1.6809989929199176,-3.86667630629956,0.5046783204597247,-2.7738376496097388,-0.5881603362300964,3.458340928710925,22.33768704409414,-21.033908195592787,1.0928386566898225,5,1.5249996185302663,1.5999984741210866,3.3062496185302663,2.262498855590813,1.3999977111816406,3,0.02723333322839694,-1.2564067451778238,48.2750015258789,1.072073929733761,47.78499984741211,1.2376899900779001,48.51499938964844,0.02723333322839694 7513,2015-05-29,48.334999084472656,48.6150016784668,48.11999893188477,48.53499984741211,3848600.0,-0.0027852719791723324,1.7499814565606293,-0.8695702652048891,32.926831429531006,44.787545264527395,1.5539103944453387,1.9677635853461766,3.166587294719733,1.3513069021466109,16.085826017115885,0.49500274658202414,-0.6060284447136723,-1.7607511520385728,-4.074231824628349,0.5527295205512033,-2.917491488333461,-0.6040108157436848,3.4206094033789043,18.831136661335997,-19.630040600432004,1.1567403362948891,5,1.6600017547607422,1.7350006103515625,3.441251754760742,2.397500991821289,2.2350006103515625,4,0.040033131477034134,-1.3095158082124256,48.47000122070313,-1.2564067451778238,48.2750015258789,1.072073929733761,47.78499984741211,0.040033131477034134 7514,2015-06-01,48.2599983215332,48.6150016784668,47.88000106811523,48.40499877929688,2569400.0,-0.0015516864458480217,1.6017432635893116,0.7249995231646963,33.689839814610025,42.79452474387337,1.473461345498869,1.9381490978454394,3.1436867847602628,1.4621838039315023,16.431251164105127,0.7350006103515696,-0.6267937767356173,-1.70625190734863,-4.129325447362945,0.7168216326656847,-2.9177886773557873,-0.49471513734147265,3.329785851218361,56.52165259648716,19.919399326650783,1.2115367700071555,6,1.7350025177001953,1.792501449584961,3.5162525177001953,2.472501754760742,1.9099998474121094,0,0.006009136461116338,1.7499814565606293,48.334999084472656,-1.3095158082124256,48.47000122070313,-1.2564067451778238,48.2750015258789,0.006009136461116338 7515,2015-06-02,48.4900016784668,48.86999893188477,48.11000061035156,48.27000045776367,2047200.0,0.0047659213620603325,-1.814803825993612,-1.5172450080239186,35.2292844320737,39.92301060865356,0.919201736983112,1.6219740727693974,2.8048306305917947,1.2551483100913856,16.772606710260447,0.7599983215332102,-0.5216782211965239,-1.368748664855957,-3.8558883409358984,1.1183910112239843,-2.612318502895924,-0.1251788268159899,2.940591151788766,67.38212883558082,32.27922976139975,1.2435698380399693,6,1.0449981689453125,1.5049991607666016,3.251249313354492,2.352499008178711,1.8299980163574219,1,0.002474714945989609,1.6017432635893116,48.2599983215332,1.7499814565606293,48.334999084472656,-1.3095158082124256,48.47000122070313,0.002474714945989609 7516,2015-06-03,49.09000015258789,49.14500045776367,48.38000106811523,48.73500061035156,1858000.0,0.012373653399718076,2.290318875772199,1.6136253294492995,41.306835669110065,38.232156800196904,-0.06374192343258755,0.9792467448946809,2.1181155919602404,0.6717006616545689,16.6379928372084,0.7649993896484446,-0.5398224683788584,-0.7097501754760742,-3.2117528706948164,1.792252519742668,-1.9607515230854418,0.5412511721332933,2.187768988871511,95.65214769067467,56.69476085417655,1.2510013476093698,6,0.44499969482421875,0.9050006866455078,2.6512508392333984,1.7525005340576172,1.7700004577636719,2,0.0061112087212884525,-1.814803825993612,48.4900016784668,1.6017432635893116,48.2599983215332,1.7499814565606293,48.334999084472656,0.0061112087212884525 7517,2015-06-04,48.93000030517578,49.2750015258789,48.724998474121094,48.724998474121094,2677000.0,-0.0032593164985694756,-4.365835504279796,0.5774706912670184,45.32419646517929,37.77430329347899,-0.16134744619078845,1.0621780528571918,2.183560790770514,0.8613804339385212,16.441332205630747,0.5500030517578054,-0.7232373896011453,-0.786250114440918,-3.287269122576795,1.7147688936949592,-2.03675961850886,0.4642593896270242,2.2010580950393077,75.26873781416602,31.104531096438677,1.25050950406794,6,0.6049995422363281,1.0650005340576172,2.811250686645508,1.9125003814697266,3.479999542236328,3,0.007766218388415735,2.290318875772199,49.09000015258789,-1.814803825993612,48.4900016784668,1.6017432635893116,48.2599983215332,0.007766218388415735 7518,2015-06-05,48.79999923706055,49.1500015258789,48.50500106811523,48.6500015258789,2412000.0,-0.002656878546994035,-1.9318294131415783,0.731689616672904,40.51383240286358,38.0610632231232,-0.38103196938260453,1.1225366529228182,2.2445612526713745,1.0155771026859242,16.596382349323008,0.6450004577636719,-1.0421215642206576,-0.8355010986328111,-3.3457981592025092,1.674795961936887,-2.09064962891766,0.419647431652038,2.1902168515600025,65.94966788901063,19.627096750235182,1.25514853028485,6,-0.3574981689453125,1.1950016021728516,2.6537513732910156,2.177501678466797,3.6300010681152344,4,0.021926223597389383,-4.365835504279796,48.93000030517578,2.290318875772199,49.09000015258789,-1.814803825993612,48.4900016784668,0.021926223597389383 7519,2015-06-08,48.790000915527344,49.26499938964844,48.63999938964844,48.76499938964844,2662000.0,-0.00020488364117865476,-3.5454293244555415,0.16667938251823936,32.10807277730622,37.579406014052154,-0.36645950012169237,0.9874463310205073,2.2012674264631187,1.0577026004916945,17.60840016124922,0.625,-1.2734545171315617,-0.7212493896484347,-3.1339658121702954,1.691467032873426,-1.9276076009093686,0.48510882161249924,2.065006553962448,58.36907903784605,16.570083874959096,1.206358211260932,6,-0.2999992370605469,1.2049999237060547,2.319999694824226,2.3474998474121094,3.529998779296875,0,0.036482860133138395,-1.9318294131415783,48.79999923706055,-4.365835504279796,48.93000030517578,2.290318875772199,49.09000015258789,0.036482860133138395 7520,2015-06-09,48.75,49.02999877929688,48.474998474121094,48.73500061035156,2770400.0,-0.0008198588804414486,-1.0747532941646492,0.5999389685688129,28.560273607055805,36.58237702067658,-0.19576475814624672,0.8957729358526478,2.180609775838434,1.1477276479838565,18.724074788200763,0.5550003051757884,-1.482762951818053,-0.6485002517700167,-2.976574302778232,1.6795737992381987,-1.8125372772741244,0.515536773734091,1.9752071951242627,41.34064163601493,2.8774812733581285,1.1640370255041093,6,-0.1724987030029368,1.2450008392333984,2.3600006103515696,2.4525012969970703,4.209999084472656,1,0.029128167568108987,-3.5454293244555415,48.790000915527344,-1.9318294131415783,48.79999923706055,-4.365835504279796,48.93000030517578,0.029128167568108987 7521,2015-06-10,48.915000915527344,49.08000183105469,48.58000183105469,48.83000183105469,1952600.0,0.0033846341646635025,1.409633238349113,5.6668362156663274,35.98556626075512,36.1827480953872,-0.2910406561613357,0.5942722094837762,1.9296654346592845,1.0461137003069325,19.468447348592814,0.5,-1.4014758097759454,-0.37749938964843466,-2.5815904492916104,1.826591669994741,-1.4795449194700225,0.7245461401731532,1.6855980162060078,55.00009536706833,15.266757988108338,1.1020455298215892,6,-0.33749961853028054,1.0799999237060547,2.194999694824226,2.322500228881836,3.354999542236328,2,0.02872327001942021,-1.0747532941646492,48.75,-3.5454293244555415,48.790000915527344,-1.9318294131415783,48.79999923706055,0.02872327001942021 7522,2015-06-11,48.93000030517578,49.33000183105469,48.79999923706055,49.06000137329102,1548600.0,0.00030664191695173315,-1.7179396891536332,-1.5294408042366872,32.37823957281296,36.121793444640744,-0.26141808112603115,0.47028226458492384,1.8332501070537575,1.0811809083144865,20.053675227810757,0.5300025939941406,-1.2344305621900489,-0.2780000686645536,-2.395691538880314,1.8396914015512067,-1.3368458037724338,0.7808456664433265,1.550974693702301,53.216379487271006,13.381141392027146,1.058845735107882,6,-0.3249988555908203,1.0650005340576172,2.1800003051757884,2.4225006103515625,3.9000015258789062,3,0.03944410981276092,1.409633238349113,48.915000915527344,-1.0747532941646492,48.75,-3.5454293244555415,48.790000915527344,0.03944410981276092 7523,2015-06-12,48.52999877929688,49.08000183105469,48.27000045776367,48.47999954223633,1893400.0,-0.008174974931209777,-2.446833377973654,-0.38460635582033353,50.22221267765157,37.958723762756485,0.18903175152907892,0.8218476705429154,2.1671084931101703,1.5381334562048181,19.95747616083649,0.8100013732910156,-1.113696198473555,-0.6205015182495046,-2.7466647825610835,1.5056617460620743,-1.6835831504052976,0.4425801139062884,1.8361372440401382,24.528111763288216,-18.498577456680515,1.0630816321557905,6,0.1900024414062429,1.4650020599365163,2.57125186920166,2.910001754760735,4.33000183105468,4,0.07995057007441031,-1.7179396891536332,48.93000030517578,1.409633238349113,48.915000915527344,-1.0747532941646492,48.75,0.07995057007441031 7524,2015-06-15,48.68999862670898,48.72999954223633,47.86999893188477,48.22000122070313,1900900.0,0.0032969266729170332,2.1272792847779236,9.40009155412976,66.131839916444,41.39234103879762,0.10777570880875942,0.5689414515351885,1.9430728612816992,1.433719108492248,19.974945396711625,0.8600006103515554,-1.0211660199230508,-0.38300151824952167,-2.4542397257352775,1.6882366892362342,-1.4186206219924031,0.6526175854933598,1.5658919801086242,56.1642511319954,7.822005077533547,1.0356191037428781,6,-0.08999824523925071,1.3050022125244212,2.1612510681152415,2.75000190734864,4.590000152587905,0,0.07681252380268533,-2.446833377973654,48.52999877929688,-1.7179396891536332,48.93000030517578,1.409633238349113,48.915000915527344,0.07681252380268533 7525,2015-06-16,49.16999816894531,49.18000030517578,48.459999084472656,48.540000915527344,1588200.0,0.00985827799906791,1.2153831707689238,1.340427086123394,66.01064018539807,44.137208207274064,-0.296838252933604,-0.07269665454504093,1.4028113429510398,0.9959748527606038,20.857932222706516,0.720001220703125,-0.8373483226728524,0.19724807739257955,-1.624702213801129,2.019198368586288,-0.7137270682042782,1.1082232229894373,0.9800568380136454,89.04086682291212,35.24966903341667,0.9109751455968546,6,-0.5699977874755859,0.8250026702880859,1.5325021743774414,2.2700023651123047,3.720001220703125,1,0.06406348674359674,2.1272792847779236,48.68999862670898,-2.446833377973654,48.52999877929688,-1.7179396891536332,48.93000030517578,0.06406348674359674 7526,2015-06-17,49.43000030517578,49.599998474121094,48.91999816894531,49.04999923706055,2120200.0,0.005287820742581939,-1.1249903142937183,0.6031789282470481,66.78315242472655,46.521536647223755,-0.562714929606031,-0.5216891904330225,1.1025403879109774,0.7768956529723425,22.013691674257306,0.6800003051757812,-0.6416767674857056,0.5602502822875977,-0.8485925071301068,1.9690930717053021,-0.14417111242125458,1.26467167699645,0.6184525259188831,90.17351364581515,31.06509658580479,0.704421394708852,6,-0.6950016021728516,0.5650005340576172,1.2725000381469727,2.3100013732910156,3.259998321533196,2,0.07141409584266678,1.2153831707689238,49.16999816894531,2.1272792847779236,48.68999862670898,-2.446833377973654,48.52999877929688,0.07141409584266678 7527,2015-06-18,50.15999984741211,50.2599983215332,49.599998474121094,49.63000106811523,1857000.0,0.014768349943948822,-1.237272574450752,1.394729709381136,76.41096643623956,50.51010709537664,-1.22914874097075,-1.344651137030553,0.3209040511470107,0.08800857357627478,22.896909376244256,0.8299980163574219,-0.4446628665459045,1.305499839782712,-0.035611317682338495,2.6466109972477625,0.6349442610501868,1.9760554185152372,-2.549999237060547,95.81596235738773,30.306850519003675,0.6705555787325249,6,-1.095001220703125,-0.16499900817871094,0.5425004959106445,1.6775016784667969,1.9200019836425781,3,0.042065403045658645,-1.1249903142937183,49.43000030517578,1.2153831707689238,49.16999816894531,2.1272792847779236,48.68999862670898,0.042065403045658645 7528,2015-06-19,50.47000122070313,50.7400016784668,49.84000015258789,50.11999893188477,3949100.0,0.006180250682497057,1.0224680573831595,0.6603831980192231,79.94578797142202,55.825408783611735,-1.4274609882003162,-1.7693915779465996,-0.0330384500166474,-0.17147508306216253,23.48484155926764,0.9000015258789062,-0.3375633943133707,1.630751228332528,0.37753492594112004,2.883967530723936,1.004143077136824,2.257359379528232,-2.80700065612794,90.59232754793643,22.95716302355534,0.6266081511957051,6,-1.1650009155273509,-0.47500038146973367,0.31999874114989524,1.3675003051757741,1.539997100830071,4,0.04676046271588885,-1.237272574450752,50.15999984741211,-1.1249903142937183,49.43000030517578,1.2153831707689238,49.16999816894531,0.04676046271588885 7529,2015-06-22,50.31000137329102,50.77999877929688,50.25,50.72999954223633,1559500.0,-0.003170197018867449,1.0384700030810932,-1.1999869211234553,75.13809825893992,61.00072263382108,-1.1501222337191876,-1.5473532311486125,0.08380127744582211,0.04397393573595565,22.760787432883557,0.5299987792968821,-0.26368265425953297,1.3810012817382855,-0.022527151049125393,2.7845297145256964,0.6792370653445801,2.082765498131991,-2.5239207641601666,79.74148845560651,11.575539053770257,0.7017642163937066,6,-0.9850025177001953,-0.3150005340576243,0.46124839782714133,1.5275001525878835,2.479999542236321,0,0.0506857318118521,1.0224680573831595,50.47000122070313,-1.237272574450752,50.15999984741211,-1.1249903142937183,49.43000030517578,0.0506857318118521 7530,2015-06-23,50.540000915527344,50.599998474121094,50.11999893188477,50.209999084472656,1689300.0,0.004571646510795446,1.133345766505004,-0.7857220708446999,72.30767786151853,65.03651281168369,-1.2287211053381526,-1.6446968062759169,-0.19934253345279274,-0.12843650966199505,21.625306776018462,0.479999542236321,-0.12281219846577329,1.4732507705688462,0.0032652464875795317,2.943236294650113,0.7382580085282129,2.2082435326094796,-2.5742852161865244,87.0968932787514,21.48212152500375,0.7349927620406335,6,-1.2150020599365163,-0.5450000762939453,0.2312488555908203,1.2975006103515625,2.2099990844726562,1,0.054214440327161384,1.0384700030810932,50.31000137329102,1.0224680573831595,50.47000122070313,-1.237272574450752,50.15999984741211,0.054214440327161384 7531,2015-06-24,50.08000183105469,50.70000076293945,49.86000061035156,49.86000061035156,1715100.0,-0.009101683342695233,-6.636322652240255,0.6666666666666666,66.19719066592742,68.79417404425196,-0.6549643321629262,-1.0988782201439022,0.20735771788736912,0.4023899034539511,20.47084740946914,0.8400001525878906,0.07843380214970352,0.9230016708374009,-0.5638519228661494,2.4098552645409512,0.17957487398562932,1.6664284676891725,-1.9454291469165028,40.67824006724186,-22.73571243871497,0.7434267968517749,6,-0.7550029754638601,-0.08500099182128906,0.6912479400634766,1.7574996948242188,3.079998016357422,2,0.05611017284051423,1.133345766505004,50.540000915527344,1.0384700030810932,50.31000137329102,1.0224680573831595,50.47000122070313,0.05611017284051423 7532,2015-06-25,49.790000915527344,50.27999877929688,49.790000915527344,50.2599983215332,1477000.0,-0.005790752893853002,-1.0851088006363576,-2.1363399916770702,63.34233025381603,70.25196488604801,-0.2571895727711464,-0.7430103097126306,0.446683439821868,0.7611331639397036,19.33160886139873,0.48999786376953836,0.31152537738711317,0.5670007705688462,-0.9085963144235905,2.042597855561283,-0.17079777192737566,1.3047993130650681,-1.496702665679635,0.0,-60.48688648909324,0.7377985424962185,6,-0.46500205993651633,-0.2550010681152344,1.1162490844726562,2.0475006103515625,3.2399978637695384,3,0.05824458039480063,-6.636322652240255,50.08000183105469,1.133345766505004,50.540000915527344,1.0384700030810932,50.31000137329102,0.05824458039480063 7533,2015-06-26,50.27000045776367,50.56999969482422,49.849998474121094,50.02999877929688,1925100.0,0.00964048068708978,-1.3999949137563816,-0.5106446873959932,67.70332635798076,70.4265744906632,-0.518990992092931,-1.128468751182723,-0.08107034356447684,0.33149004975167173,18.036573345968527,0.779998779296875,0.48376558240206435,0.9502502441406264,-0.5339145468757138,2.4344150351569667,0.2081678486324563,1.6923326396487965,-1.827500176149016,48.4849068672402,-11.763012430003904,0.7420823955081705,6,-0.6500015258789062,-0.7350006103515625,0.6362495422363281,1.5675010681152344,2.9199981689453054,4,0.03600559691284988,-1.0851088006363576,49.790000915527344,-6.636322652240255,50.08000183105469,1.133345766505004,50.540000915527344,0.03600559691284988 7534,2015-06-29,48.54999923706055,49.9900016784668,48.5,49.90999984741211,1996500.0,-0.03421526168769884,-1.0410994695999791,-5.66662957959168,48.293510137257385,68.45800448531423,1.3176252581190653,0.647574035297275,1.6195294624536984,2.0911596553806078,16.967267643608857,1.7700004577636719,0.6421143922579375,-0.7842510223388643,-2.229990812518807,0.6614887678410781,-1.5071209174288356,-0.06138112724889311,2.2299995422363352,2.2726918055129293,-57.87317778736301,0.7228698950899722,6,1.0900001525878906,0.9850006103515625,2.356250762939453,3.2875022888183594,5.260002136230476,0,0.0712667175869175,-1.3999949137563816,50.27000045776367,-1.0851088006363576,49.790000915527344,-6.636322652240255,50.08000183105469,0.0712667175869175 7535,2015-06-30,48.61000061035156,49.27000045776367,48.27999877929688,49.08000183105469,2317700.0,0.00123586764642436,1.3294198957014849,0.34558897777378855,47.35012991833704,66.29877976238207,1.3073123761732361,0.6292875260030399,1.5099590549351944,2.0700613947327255,16.21891741769388,0.9900016784667898,0.7251919683335473,-0.7302495956420927,-2.162166876395929,0.7016676851117438,-1.446208236019011,-0.014290955265174432,2.124398193359383,13.636428122177149,-45.21220200270004,0.7159586403769166,6,0.9199981689453196,0.5849990844726562,1.6999998092651367,2.700000762939453,4.959999084472656,1,0.08599054212489854,-1.0410994695999791,48.54999923706055,-1.3999949137563816,50.27000045776367,-1.0851088006363576,49.790000915527344,0.08599054212489854 7536,2015-07-01,49.38999938964844,49.5,48.81999969482422,48.959999084472656,1925300.0,0.016046055739624254,1.0923037196145404,-0.9148918901370041,53.52759802946442,63.75618327274038,0.5822752161716807,-0.13395145028346178,0.6669946422226616,1.3334971319302085,15.65601285397885,0.8899993896484375,0.7683135511014854,0.034749221801760655,-1.3924075862248841,1.4619060298284055,-0.6788291822115582,0.7483276258150795,1.2462234130859429,48.47162299478587,-10.63135525921647,0.7135784040133224,7,0.1399993896484446,-0.14749908447265625,0.6425008773803711,1.6425018310546875,3.6800003051757812,2,0.06802997877857386,1.3294198957014849,48.61000061035156,-1.0410994695999791,48.54999923706055,-1.3999949137563816,50.27000045776367,0.06802997877857386 7537,2015-07-02,49.31000137329102,50.45000076293945,48.97000122070313,50.33000183105469,2014900.0,-0.0016197209424178016,1.3492087520170883,-2.372092404322121,56.2903427258962,61.12780046768196,0.5911912413919183,-0.025323368855929118,0.6771247129478155,1.4597795276523655,14.829392884756226,1.479999542236321,0.7801052546028728,-0.06424884796141583,-1.4776194815089028,1.349121785586071,-0.7709341647351593,0.6424364688123276,1.2319724685058588,44.9782612316971,-17.73406333203863,0.7066853167737438,7,0.21999740600585938,0.014997482299804688,0.7224988937377859,1.7224998474121023,4.419998168945305,3,0.07807743595412786,1.0923037196145404,49.38999938964844,1.3294198957014849,48.61000061035156,-1.0410994695999791,48.54999923706055,0.07807743595412786 7538,2015-07-06,49.86999893188477,50.13000106811523,48.86000061035156,48.86000061035156,2442800.0,0.011356672946617907,-1.514856570921369,-0.9901939884886091,58.93939831806501,59.327944918695856,-0.07025521291964765,-0.5281264095896034,0.04265455185893785,0.9440444726925605,13.82230114325888,1.2700004577636648,0.785426936912863,0.44224872589111897,-0.9605632040200831,1.845060655802321,-0.2591572390644856,1.1436546908467236,0.581495907412112,73.27182945330364,9.3292310761639,0.7014059649556018,7,-0.37999916076660867,-0.5450000762939453,0.16250133514403586,1.1625022888183523,3.950000762939446,0,0.0633647466431313,1.3492087520170883,49.31000137329102,1.0923037196145404,49.38999938964844,1.3294198957014849,48.61000061035156,0.0633647466431313 7539,2015-07-07,50.56999969482422,50.63000106811523,49.54999923706055,50.02000045776367,3027500.0,0.014036510485904374,2.223876518045789,0.5445546050270956,60.263941264846295,57.98975196351005,-0.8152264843935271,-1.1467301531683134,-0.7231246637101805,0.2969774772211409,12.91629201539854,1.0800018310546804,0.6992224918656547,1.0532495498657255,-0.40400281641233704,2.510501916143788,0.3246233667266907,1.7818757330047603,-2.2900009155273366,97.44675255949733,35.16374814573443,0.7286261831390322,7,-1.0799999237060547,-1.2450008392333913,-0.5374994277954102,0.46250152587890625,2.990001678466804,1,0.051809352337269576,-1.514856570921369,49.86999893188477,1.3492087520170883,49.31000137329102,1.0923037196145404,49.38999938964844,0.051809352337269576 7540,2015-07-08,50.16999816894531,50.63999938964844,49.97999954223633,50.40999984741211,2439200.0,-0.007909858182574725,-1.1290354336764516,-0.43636729343385655,55.31607730682338,56.78073936805405,-0.5288428042959907,-0.669201670725954,-0.3642799256770246,0.7413381492458626,11.824730872471406,0.6599998474121094,0.5497823790846965,0.5822481155395494,-0.8559549765106311,2.02045120758973,-0.13685343048554444,1.3013496615646432,-1.8429993438720658,74.17575277403994,14.783696571594561,0.7191015460250917,7,-0.7099990844726562,-0.8449993133544851,-0.14624786376953125,0.8625030517578125,3.4600028991699148,2,0.07255338523410249,2.223876518045789,50.56999969482422,-1.514856570921369,49.86999893188477,1.3492087520170883,49.31000137329102,0.07255338523410249 7541,2015-07-09,50.31999969482422,51.0,50.27000045776367,50.68999862670898,2495400.0,0.002989865085778698,-2.1063981754283443,1.5416514344750558,51.25391708954193,55.437582349801374,-0.7165761190086144,-0.7468380296425181,-0.5440664234213415,0.6329467239019948,10.876941039056046,0.8300018310546875,0.43185568221065296,0.6619997024536133,-0.7750975687491817,2.0990969736564082,-0.05654893314778775,1.3805483380550143,-1.9004808471679624,68.2242757420836,12.884422743716051,0.718548635601399,7,-0.6800003051757812,-0.8850002288818359,-0.5549993515014648,0.7125015258789062,3.4000015258789134,3,0.06458664586069718,-1.1290354336764516,50.16999816894531,2.223876518045789,50.56999969482422,-1.514856570921369,49.86999893188477,0.06458664586069718 7542,2015-07-10,50.86000061035156,51.0,50.5,50.81000137329102,2092800.0,0.010731337814035902,2.0303212456795405,-0.13513346323959863,52.950070753682496,53.79833172710157,-1.2167949315644861,-1.1961624114134466,-1.074825311175438,0.13276944164526583,10.227000576112284,0.6800003051757812,0.3255518386452323,1.1055006027221665,-0.3840070923474528,2.595008297791786,0.3607467551873569,1.8502544502569762,-2.2856528935546834,93.45797058047587,40.81849341675742,0.7447538475348087,7,-1.220001220703125,-1.4250011444091797,-1.0950002670288086,0.1725006103515625,3.6399993896484375,4,0.04345259649923894,-2.1063981754283443,50.31999969482422,-1.1290354336764516,50.16999816894531,2.223876518045789,50.56999969482422,0.04345259649923894 7543,2015-07-13,52.40999984741211,52.43999862670898,51.13999938964844,51.25,3138200.0,0.03047580059889099,1.1311508215687327,23.20035095750692,63.12499046325682,55.44627398554595,-2.7170375109771783,-2.572469480259997,-2.58319607932458,-1.3667911464700069,9.519322107982202,1.5799980163574148,0.3077328468006044,2.4614997863769545,0.6645395869870114,4.258459985766898,1.563019686681983,3.359979886071926,-3.690112993623046,98.96197973590169,47.6955736091335,0.8984800996949727,7,-2.0500011444091797,-2.2550010681152344,-2.6449995040893555,-1.3774986267089844,4.119998931884773,0,0.02518602745024423,2.0303212456795405,50.86000061035156,-2.1063981754283443,50.31999969482422,-1.1290354336764516,50.16999816894531,0.02518602745024423 7544,2015-07-14,52.43000030517578,52.4900016784668,51.84000015258789,52.4900016784668,2546500.0,0.0003816152990250288,20.66622162883845,-0.05172532860661587,62.13093175561263,57.0885853007988,-2.378952488996454,-2.422094123347506,-2.605932836090318,-1.3374809865811983,8.44676955573909,0.6500015258789062,0.3273747428146905,2.2945001602172823,0.2833365653570681,4.3056637550774965,1.2889183627871788,3.300081957647386,-3.4125045095531235,97.60950907471633,48.773807535102264,1.005581797430106,7,-1.7749996185302734,-2.25,-3.211249351501465,-1.3974990844726562,3.270000457763672,1,0.02651152739953777,1.1311508215687327,52.40999984741211,2.0303212456795405,50.86000061035156,-2.1063981754283443,50.31999969482422,0.02651152739953777 7545,2015-07-15,52.31999969482422,52.75,52.08000183105469,52.36000061035156,2020300.0,-0.002098047104926337,-1.5769326701586044,0.6666666666666666,65.05374414464674,58.36926820248573,-1.8856401034161365,-2.1755446504193756,-2.4932332240855146,-1.1862923699916834,8.023646270364,0.6699981689453125,0.28259831407157066,2.0269994735717773,-0.15215627855643987,4.206155225699995,0.9374215975076723,3.1165773496358824,-2.9552533109171435,82.66127481668684,31.43903496076797,1.0895778760641075,7,-1.5149993896484375,-2.010000228881836,-3.077498435974121,-1.779998779296875,2.9300003051757812,2,0.02370033802942606,20.66622162883845,52.43000030517578,1.1311508215687327,52.40999984741211,2.0303212456795405,50.86000061035156,0.02370033802942606 7546,2015-07-16,52.959999084472656,53.0,52.31999969482422,52.709999084472656,1827200.0,0.012232404307749745,3.1211911037129516,-6.249856952126645,70.34658405897457,59.93107279504999,-2.19701998134682,-2.6746568105531026,-3.1111131193166415,-1.7883089131928926,8.200204170131295,0.6800003051757812,0.5001732469142866,2.4904989242553697,0.049554821989453046,4.931443026521286,1.2700268731224114,3.710970975388328,-3.1890222666344314,98.39996337890625,39.017243490124855,1.2204720511329596,7,-2.029998779296875,-2.5249996185302734,-3.673748016357422,-2.4199981689453125,-2.9599990844726562,3,0.012651095076000596,-1.5769326701586044,52.31999969482422,20.66622162883845,52.43000030517578,1.1311508215687327,52.40999984741211,0.012651095076000596 7547,2015-07-17,52.27000045776367,52.81999969482422,52.06000137329102,52.7599983215332,1757800.0,-0.013028675200851492,1.491795282287292,-1.959991455078125,62.50000000000002,60.32669520415388,-1.1655611478961276,-1.9167499496681728,-2.4171952364733897,-1.0578068135732224,9.047539103755508,0.8999977111816335,0.7297297615674978,1.69500026702881,-0.8689150888854442,4.258915622943064,0.41304258907167934,2.9769579449859407,-2.046960394422797,60.75272566182925,-0.008143391996647154,1.2819576779571271,7,-0.9950008392333984,-1.835000991821289,-2.9837493896484375,-1.7299995422363281,-3.9399986267089844,4,0.027740592122456942,3.1211911037129516,52.959999084472656,-1.5769326701586044,52.31999969482422,20.66622162883845,52.43000030517578,0.027740592122456942 7548,2015-07-20,52.83000183105469,52.93000030517578,52.38000106811523,52.56000137329102,1482200.0,0.010713628628021832,1.34043520254534,-0.5510237446477083,81.28656797160176,62.662542616015585,-1.4097844005210334,-2.4146826720366406,-2.9607253454768667,-1.5767507231584403,10.097230157678164,0.6599998474121094,0.8909378050006396,2.1370016098022475,-0.6167679308164224,4.8907711504209175,0.7601168394929161,3.513886380111579,-2.2181873765815325,85.34498350800922,16.475827643647975,1.3768847703093345,7,-1.3400020599365234,-2.3950023651123047,-3.530000686645508,-2.2900009155273438,-5.610000610351555,0,0.03161079142654222,1.491795282287292,52.27000045776367,3.1211911037129516,52.959999084472656,-1.5769326701586044,52.31999969482422,0.03161079142654222 7549,2015-07-21,52.86000061035156,53.22000122070313,52.43000030517578,52.93999862670898,1703300.0,0.0005678360449958841,1.468740500557268,-0.29628844713825697,81.20412278736282,65.53899211385331,-1.2077985724127487,-2.365106975196241,-3.0012893020830447,-1.5698111143769324,11.247591992429427,0.7900009155273509,1.061532541074456,2.0395004272460966,-0.8712599909210894,4.950260845413283,0.5841202181625036,3.4948806363296896,-1.9138401795046462,68.96546054254149,-6.605634223977404,1.4553802090835912,7,-1.114999771118164,-2.31500053405761,-3.502499580383301,-2.3199996948242188,-3.9300003051757812,1,0.06942864408947091,1.34043520254534,52.83000183105469,1.491795282287292,52.27000045776367,3.1211911037129516,52.959999084472656,0.06942864408947091 7550,2015-07-22,53.27999877929688,53.5,52.95000076293945,52.9900016784668,2143200.0,0.00794548172712406,-1.972977431361026,-3.6250536455108775,80.1550482958646,68.75022891455582,-1.2742510914481642,-2.708154857869026,-3.4184858105346407,-2.004022539395976,12.69279721865329,0.6399993896484375,1.1978084194204257,2.3224987030029354,-0.7840164743125584,5.429013880318429,0.769241114345192,3.8757562916606787,-1.9700238220729744,84.72212288105328,5.486710709499647,1.553257588657746,7,-1.279998779296882,-2.3899993896484446,-3.9824981689453196,-3.1399993896484446,-3.599998474121101,2,0.04542045869158162,1.468740500557268,52.86000061035156,1.34043520254534,52.83000183105469,1.491795282287292,52.27000045776367,0.04542045869158162 7551,2015-07-23,52.88999938964844,53.43000030517578,52.790000915527344,53.290000915527344,1167400.0,-0.007319808531977445,-1.1333367241839707,-1.379329395824804,76.47928184356005,71.36458570231999,-0.5379284042273937,-2.2101596189601196,-3.0311259214839197,-1.6320855748505565,14.005702253224218,0.6399993896484375,1.2760311474675916,1.791999435424806,-1.4004033788066863,4.9844022496562985,0.19579802830906345,3.3882008425405488,-1.1858199247248322,57.63880610458087,-24.858767628459653,1.596201407115746,7,-0.5699996948242188,-2.0,-3.592498779296875,-2.75,-3.4899978637695384,3,0.04462092338033674,-1.972977431361026,53.27999877929688,1.468740500557268,52.86000061035156,1.34043520254534,52.83000183105469,0.04462092338033674 7552,2015-07-24,52.68999862670898,53.040000915527344,52.54999923706055,52.97000122070313,1505400.0,-0.0037814476318297485,1.3333303058101198,0.7000038146827493,72.03124236315655,72.3541692467533,-0.05704217127070166,-1.8780471275318646,-2.8227643394950874,-1.4479010209022434,15.175546181785107,0.4900016784667969,1.4375862067667384,1.4469987869262653,-1.7586678622307872,4.652665436083318,-0.15583453765226096,3.0498321115047915,-0.6625714654716219,27.67837984203034,-53.673456799776474,1.602833324578527,7,-0.019998550415031957,-1.7999992370605398,-3.324998855590813,-2.5499992370605398,-4.0699996948242045,4,-0.05105330606984293,-1.1333367241839707,52.88999938964844,-1.972977431361026,53.27999877929688,1.468740500557268,52.86000061035156,-0.05105330606984293 7553,2015-07-27,52.08000183105469,52.68999862670898,51.93999862670898,52.47000122070313,1773700.0,-0.0115770888508826,-1.2387865951558983,1.3928420593724429,61.9651562636023,72.33574974764105,0.560124793402835,-1.1863201453412557,-2.1810189573137677,-0.8540750185118071,16.320972025404878,0.75,1.6298256492658396,0.7465019226074219,-2.4456746306363897,3.9386784758512334,-0.8495863540144839,2.3425901992293277,1.4199981689453125,8.974556480700754,-67.43565162939697,1.596088276621907,7,0.6399974822998047,-1.19000244140625,-2.550002098083496,-1.94000244140625,-4.610000610351555,0,-0.07200460576335699,1.3333303058101198,52.68999862670898,-1.1333367241839707,52.88999938964844,-1.972977431361026,53.27999877929688,-0.07200460576335699 7554,2015-07-28,52.0099983215332,52.2599983215332,51.6500015258789,52.13000106811523,1956400.0,-0.00134415336137228,2.2105326560523997,0.30769983176178217,65.38461783811262,72.37251349135947,0.63060000365234,-0.8894120682067737,-2.097479001171365,-0.7994562844011455,16.09627760460732,0.609996795654304,1.7842358411487282,0.5034984588623033,-2.4169792374887322,3.4239761552133388,-0.9567403893132109,1.9637373070378175,1.4588016510009751,19.459302301604957,-54.86929049360533,1.4602388481755173,7,0.56500244140625,-1.1199989318847656,-2.3599977493286133,-1.8699989318847656,-3.55999755859375,1,-0.09209762075394867,-1.2387865951558983,52.08000183105469,1.3333303058101198,52.68999862670898,-1.1333367241839707,52.88999938964844,-0.09209762075394867 7555,2015-07-29,52.790000915527344,52.849998474121094,51.959999084472656,52.06000137329102,1912800.0,0.014997166298142295,1.094129368416801,-6.0831902854602795,68.68381991398749,72.18776191969425,-0.08462045772570548,-1.4126293224807895,-2.8847447355702514,-1.5860732366995975,15.877026321084333,0.8899993896484375,1.743756990222181,1.0745010375976562,-1.5571964049040474,3.70619848009936,-0.2413476836531956,2.390349758848508,0.6060471191406265,64.04495345208923,-10.599090934142268,1.315848721250851,7,-0.21500015258789062,-1.9000015258789062,-3.1300010681152344,-2.6500015258789062,-4.310001373291016,2,-0.0731199193674612,2.2105326560523997,52.0099983215332,-1.2387865951558983,52.08000183105469,1.3333303058101198,52.68999862670898,-0.0731199193674612 7556,2015-07-30,52.75,52.88000106811523,52.22000122070313,52.54999923706055,1009200.0,-0.000757736594688696,1.8695464685248264,0.27397381966399553,65.46644190547539,72.51736657585818,-0.08665305040545945,-1.1678766158547447,-2.8627765486542103,-1.5613691496541833,15.95682165451873,0.6599998474120952,1.7141378884984277,0.8665000915527372,-1.561210853853808,3.2942110369592825,-0.34735538115053544,2.08035556425601,0.576206174316404,79.13661562105506,6.588514349220361,1.2138554727032715,7,-0.17499923706054688,-1.8600006103515625,-3.0900001525878906,-2.6100006103515625,-4.310001373291023,3,-0.0581990463473786,1.094129368416801,52.790000915527344,2.2105326560523997,52.0099983215332,-1.2387865951558983,52.08000183105469,-0.0581990463473786 7557,2015-07-31,53.15999984741211,53.22000122070313,52.56000137329102,53.0099983215332,1194900.0,0.007772508955679713,3.888810398417375,0.7500047683533922,57.54526977655241,69.87944455418602,-0.3990995756358515,-1.343539376257624,-3.2533727681118663,-1.980205708195129,17.27811855939668,0.6599998474121094,1.6824408111343487,1.0840000152587876,-1.080833272831434,3.2488333033490093,0.0015833712136767986,2.1664166593038985,0.09915814096679298,96.17825573541019,25.857174523569384,1.0824166440451102,7,-0.5849990844726562,-2.270000457763672,-3.5,-3.020000457763672,-3.3899993896484375,4,-0.07072984071342603,1.8695464685248264,52.75,1.094129368416801,52.790000915527344,2.2105326560523997,52.0099983215332,-0.07072984071342603 7558,2015-08-03,53.02999877929688,53.45000076293945,52.7599983215332,53.25,1235700.0,-0.002445467804521706,1.225804466867655,-1.4666598850515777,55.905494663931364,67.06848587380475,-0.26568513239967473,-1.0167921469195065,-3.1150724348496013,-1.8609249167637714,18.63410899104688,0.69000244140625,1.5399852768653375,0.7959989547729549,-1.1401004392716985,2.7320983488176083,-0.17205074224936823,1.764048651795278,-1.379997253417983,76.66654657429493,9.39255292811589,0.9680496970223256,8,-0.454998016357429,-2.1399993896484446,-3.5999994277954173,-2.9599990844726634,-3.649997711181655,0,-0.08316047423960704,3.888810398417375,53.15999984741211,1.8695464685248264,52.75,1.094129368416801,52.790000915527344,-0.08316047423960704 7559,2015-08-04,53.18999862670898,53.38999938964844,52.81000137329102,52.97999954223633,1476200.0,0.0030171572901216415,-1.1091012498439716,-0.9545359966708267,58.47951998774532,64.66009383956929,-0.4178985387218219,-1.022888174195593,-3.191884921488324,-2.0406432462734827,20.04132917635663,0.5799980163574148,1.523991304995846,0.8249988555908132,-0.9876526863966575,2.637650397578284,-0.08132691540292569,1.731324626584552,-1.5039971160888683,82.55021185627008,16.511157712736022,0.9063257709937367,8,-0.6399974822997976,-2.2999992370605398,-3.6124992370605398,-3.1199989318847585,-3.3499984741210866,1,-0.10753896510035987,1.225804466867655,53.02999877929688,3.888810398417375,53.15999984741211,1.8695464685248264,52.75,-0.10753896510035987 7560,2015-08-05,53.81000137329102,54.13999938964844,53.38000106811523,53.38000106811523,1371500.0,0.011656378315278104,-2.534873405368877,2.0476294277930527,58.31704063358265,62.642067038460674,-1.0670230165812882,-1.429500045981733,-3.6962470103948064,-2.6750433343609075,21.756166330740683,0.9500007629394602,1.3391937999742254,1.2630014419555735,-0.34058782758220474,2.8665907114933518,0.4612068071866844,2.0647960767244626,-2.088719877624527,82.8125869235235,20.00497714569532,0.8017946347688873,8,-0.9150009155273509,-2.6000022888183665,-4.222501754760749,-3.740001678466804,-3.75,2,-0.09960974676748557,-1.1091012498439716,53.18999862670898,1.225804466867655,53.02999877929688,3.888810398417375,53.15999984741211,-0.09960974676748557 7561,2015-08-06,53.56999969482422,55.22000122070313,53.1500015258789,53.66999816894531,2502200.0,-0.004460168599548342,-3.404278977655454,-0.2325544259328182,63.94846728820478,61.74398091902158,-0.8050824685384228,-0.9839816984377165,-3.3568058903213966,-2.457447435847456,23.461434599278615,2.069999694824233,1.1425042880277232,0.8604997634887681,-0.4187674242086672,2.1397669511862034,0.2208661696400469,1.5001333573374893,-1.7519694833984474,37.96986388987257,-24.06091584702216,0.6396335938487193,8,-0.13499832153320312,-1.5499992370605469,-4.207500457763672,-3.5,-4.1100006103515625,3,-0.09501587047945559,-2.534873405368877,53.81000137329102,-1.1091012498439716,53.18999862670898,1.225804466867655,53.02999877929688,-0.09501587047945559 7562,2015-08-07,53.06999969482422,53.56000137329102,52.4000015258789,53.459999084472656,2361100.0,-0.009333582282030628,2.932176431794918,3.9000534065766383,52.608668970961894,60.70437121983932,-0.27436286905552976,-0.32667367235077904,-2.767412651302209,-1.9792358696167653,24.872991252523114,1.1699981689453196,0.9156420700380394,0.24999980926513388,-0.6946359152010331,1.1946355337313008,-0.2223180529679496,0.7223176714982174,-1.0478512228418069,23.75880288834853,-33.863734848609326,0.472317862233082,8,0.3650016784667969,-1.029998779296875,-3.6837501525878906,-3.0,-3.6500015258789062,4,-0.08724328424231731,-3.404278977655454,53.56999969482422,-2.534873405368877,53.81000137329102,-1.1091012498439716,53.18999862670898,-0.08724328424231731 7563,2015-08-10,53.72999954223633,54.06000137329102,53.56000137329102,53.6500015258789,1807000.0,0.012436401944740938,-2.8461786757048335,-0.20512343988420775,58.31737800097006,59.9191223490457,-0.755104098701878,-0.9304148532535876,-3.324154720649908,-2.652617351931255,25.15654834762502,0.990001678466804,0.7447156401539772,0.8439996719360323,-0.1624509418924518,1.8504502857645164,0.3407743650217938,1.3472249788502708,-1.5159799053306742,47.163055329349106,-8.651878779774137,0.5032253069142409,8,-0.1399993896484375,-1.6899986267089844,-4.302500724792473,-3.6599998474121094,-3.979999542236328,0,-0.07370182613457421,2.932176431794918,53.06999969482422,-3.404278977655454,53.56999969482422,-2.534873405368877,53.81000137329102,-0.07370182613457421 7564,2015-08-11,53.81999969482422,54.08000183105469,53.34000015258789,53.45000076293945,1695600.0,0.0016750447302189553,-1.5084796172372548,4.625101330408249,55.51020312835723,58.455387150642345,-0.6273249276408492,-0.9601687488934232,-3.305304465159608,-2.7632758700028575,25.308275173088212,0.7400016784667969,0.6349635131927798,0.8644998550415011,-0.19968192944099883,1.928681639524001,0.3324089628002511,1.396590747282751,-1.4256211628907138,50.3545504473477,-1.7293048049410444,0.5320908922412513,8,-0.09999847412108664,-1.4349994659423828,-4.412500381469727,-3.75,-3.329998016357422,1,-0.0824971878834102,-2.8461786757048335,53.72999954223633,2.932176431794918,53.06999969482422,-3.404278977655454,53.56999969482422,-0.0824971878834102 7565,2015-08-12,53.56000137329102,53.66999816894531,52.72999954223633,53.47000122070313,1658700.0,-0.004830886715114557,5.0646296592547975,0.24324435784025653,57.02306968248505,57.51723468142119,-0.275597660894924,-0.6350698103247652,-2.944647509218427,-2.5314057026014822,24.97694009988364,1.0900001525878906,0.6494017319171022,0.542501449584968,-0.5102118463325738,1.5952147455025099,0.016144801626197136,1.068858097543739,-0.9960854800313399,41.13475081366719,-9.823170626818431,0.5263566479587716,8,0.2499999999999929,-0.9600009918212962,-4.1525020599365305,-3.490001678466804,-4.44000244140625,2,-0.06945483803811481,-1.5084796172372548,53.81999969482422,-2.8461786757048335,53.72999954223633,2.932176431794918,53.06999969482422,-0.06945483803811481 7566,2015-08-13,53.63000106811523,54.13000106811523,53.22999954223633,53.34000015258789,2604100.0,0.0013069397503622238,-2.529402964979702,3.2222269317169556,60.129321330209294,57.804351520716395,-0.23204373863834604,-0.6875521455486293,-2.9304425075455427,-2.620789794394767,24.560920328147006,0.9000015258788991,0.6592343284662618,0.5790010452270451,-0.5080888671579089,1.666090957611999,0.035456089034568095,1.122546001419522,-0.9067200552089361,71.09825824845814,16.48529756617829,0.5435449561924763,8,0.18000030517578836,-0.8850002288818288,-4.237502098083489,-3.577501296997063,-4.19000244140625,3,-0.066567212823471,5.0646296592547975,53.56000137329102,-1.5084796172372548,53.81999969482422,-2.8461786757048335,53.72999954223633,-0.066567212823471 7567,2015-08-14,53.72000122070313,54.27000045776367,53.459999084472656,53.95000076293945,2709000.0,0.0016781680178152847,-1.1599926758185026,-0.7930993659730028,69.90285509001563,59.359613790281315,-0.2617832246907952,-0.6992004267319274,-2.928297973111661,-2.7319235380702764,24.535201626542936,0.8100013732910156,0.5792041266602794,0.596501159667973,-0.46436823950378425,1.6573705588397303,0.06606646008209793,1.126935859253848,-0.990001678466804,64.28578505927686,3.7387734436756617,0.5304346995858771,8,0.09000015258788352,-0.8600006103515696,-4.182501792907722,-3.7250003814697337,-4.80000305175782,4,-0.07930011242421031,-2.529402964979702,53.63000106811523,5.0646296592547975,53.56000137329102,-1.5084796172372548,53.81999969482422,-0.07930011242421031 7568,2015-08-17,54.5,54.56000137329102,53.27999877929688,53.93000030517578,2118500.0,0.014519708890033733,2.7101393188853726,-2.478264475146445,75.7763847611316,61.281487653990894,-0.906680890208527,-1.4205021282470724,-3.6009976234106844,-3.5143643477813526,24.494112763109722,1.2800025939941406,0.5606804582238496,1.2930000305175753,0.07774397201318806,2.5082560890219625,0.6853720012653781,1.9006280597697724,-1.6206003570556646,96.7212397128345,29.697285034575472,0.6076280292521948,8,-0.6899986267089844,-1.3199996948242188,-4.96250057220459,-4.504999160766602,-5.400001525878906,0,-0.0932110427716456,-1.1599926758185026,53.72000122070313,-2.529402964979702,53.63000106811523,5.0646296592547975,53.56000137329102,-0.0932110427716456 7569,2015-08-18,56.52999877929688,56.68000030517578,55.5,55.52999877929688,4010600.0,0.03724768402379608,-1.2264207980652664,1.7543869042042002,80.75655211703096,63.77476670770738,-2.6966589694709953,-3.3323054915932104,-5.497573909833299,-5.526483183467569,24.667411049174532,2.1800003051757812,0.6405327100338241,3.1394989013671974,1.2330835369220878,5.045914265812307,2.1862912191446426,4.092706583589752,-3.510163041687022,96.20249374920947,27.611946295128163,0.9532076822225538,8,-1.9899978637695384,-2.3649978637695384,-6.27250003814698,-6.504999160766609,-7.649997711181655,1,-0.11993629799581629,2.7101393188853726,54.5,-1.1599926758185026,53.72000122070313,-2.529402964979702,53.63000106811523,-0.11993629799581629 7570,2015-08-19,55.70000076293945,56.45000076293945,55.22000122070313,56.13999938964844,2564800.0,-0.014682434712193881,1.3207508466097688,-0.4399986267089844,71.47016900721795,64.61051134315329,-1.7549191229399668,-2.4366388985851586,-4.539757620935312,-4.6861241923977275,24.49212294770217,1.30999755859375,0.732561103001693,2.1885007858276353,0.02214288233911077,4.35485868931616,1.1053218340833695,3.271679737571901,-2.420001983642571,71.59422244876973,4.1584965350280925,1.0831789517442632,8,-1.1599998474121094,-1.5349998474121094,-5.282500267028809,-5.649999618530273,-6.619998931884766,2,-0.0935367865908393,-1.2264207980652664,56.52999877929688,2.7101393188853726,54.5,-1.1599926758185026,53.72000122070313,-0.0935367865908393 7571,2015-08-20,55.25,55.95000076293945,54.95000076293945,55.25,3784100.0,-0.008079008200640225,-2.3333418104599266,-0.0,65.12301156830435,66.00099385396912,-1.1639509245718713,-1.8980831590700973,-3.9698515842419866,-4.241127560162127,24.442516443652913,1.0,0.7971483540138422,1.620499992370604,-0.6575368075658048,3.898536792307013,0.4814815924023961,2.759518392338812,-1.6980010986328082,57.94118637031709,-5.616781724733208,1.1390183999682058,8,-0.5450000762939453,-1.0849990844726562,-4.692500114440918,-5.069999694824219,-7.759998321533203,3,-0.11095024557674615,1.3207508466097688,55.70000076293945,-1.2264207980652664,56.52999877929688,2.7101393188853726,54.5,-0.11095024557674615 7572,2015-08-21,50.0,52.29999923706055,49.95000076293945,51.2599983215332,12828600.0,-0.09502262443438914,-2.4558882515462184,-100.0,37.40648758621912,63.677561585663454,4.028402734095195,3.3097484480230435,1.3410368686814564,0.9763227486571822,24.14635709500369,5.299999237060547,0.6891736480389241,-3.495000076293948,-6.270027747048417,-0.7199724055394796,-4.882513911671182,-2.107486240916714,6.680000305175781,0.7429307646569692,-58.63056225900692,1.3875138353772347,8,3.315000534057617,3.315000534057617,0.682499885559082,0.30500030517578125,-2.4399986267089773,4,-0.011200027465820495,-2.3333418104599266,55.25,1.3207508466097688,55.70000076293945,-1.2264207980652664,56.52999877929688,-0.011200027465820495 7573,2015-08-24,48.33000183105469,49.90999984741211,46.599998474121094,46.70000076293945,6979900.0,-0.03339996337890627,-2.617476679347543,-1.2936533646582966,32.05318376561419,61.071226100914245,5.422042945839735,4.937552190112456,3.0666685715499824,2.6144278389622997,25.23878797013761,3.4000015258789062,0.5156293590721575,-4.977498245239261,-8.547860457829714,-1.4071360326488076,-6.762679351534487,-3.192317138944034,8.215398483276367,17.16272859796277,-37.65648769300644,1.7851811062952256,8,3.30999755859375,3.30999755859375,2.5249977111816406,1.9749984741210938,0.1399993896484446,0,0.012207662229210214,-2.4558882515462184,50.0,-2.3333418104599266,55.25,1.3207508466097688,55.70000076293945,0.012207662229210214 7574,2015-08-25,47.22000122070313,49.290000915527344,47.16999816894531,49.27999877929688,4923000.0,-0.02296711293808229,1.0384623849173011,-1.263801355035748,26.514602573929167,57.68139642218581,6.143425679009539,5.976728622831949,4.215393392248181,3.686555331695594,26.781864826112322,2.1200027465820312,0.40112028627753915,-5.847999000549308,-10.314894495305772,-1.3811035057928436,-8.081446747927536,-3.6145512531710793,8.927583020019526,6.294442665113492,-43.12556611024419,2.233447747378231,8,4.419998168945305,4.419998168945305,3.7424983978271413,3.084999084472649,0.6399993896484304,1,0.03981357909397287,-2.617476679347543,48.33000183105469,-2.4558882515462184,50.0,-2.3333418104599266,55.25,0.03981357909397287 7575,2015-08-26,48.93000030517578,48.93000030517578,47.18999862670898,48.75,4159600.0,0.03621344854440456,18.333319204848976,-0.08737889247725994,35.03225266598247,54.89283323727171,4.143306192205991,4.176871085677561,2.5493130788449605,1.9480026980045437,27.79072096394391,1.740001678466804,0.2210274221754318,-3.944999885559085,-8.780793347279378,0.890793576161208,-6.362896616419235,-1.5271031546989349,6.835680504882816,24.91979957952663,-24.876666628942697,2.417896730860147,8,2.7099990844726562,2.7099990844726562,2.2150001525878906,1.4850006103515625,-0.20000076293945312,2,-0.0010218523758166453,1.0384623849173011,47.22000122070313,-2.617476679347543,48.33000183105469,-2.4558882515462184,50.0,-0.0010218523758166453 7576,2015-08-27,49.68000030517578,49.88000106811523,48.7400016784668,49.38999938964844,3422900.0,0.015328019524264436,2.3043343653251247,1.6111134658585173,39.23809196258638,51.48563733422402,3.1000814558746796,3.3572075376128083,1.8444704970073786,1.1825418980274804,28.581545162145616,1.1399993896484304,0.05233638112608219,-3.0414999008178683,-8.084461055488525,2.0014612538527885,-5.5629804781532,-0.5200193234825363,5.719053211445313,54.03511261051746,0.9060177715624818,2.5214805773353293,8,1.9599990844726562,1.9599990844726562,1.7649993896484375,0.875,-0.5299987792968821,3,-0.012077263897653068,18.333319204848976,48.93000030517578,1.0384623849173011,47.22000122070313,-2.617476679347543,48.33000183105469,-0.012077263897653068 7577,2015-08-28,49.4000015258789,50.04999923706055,49.040000915527344,49.31999969482422,4007000.0,-0.00563604624752212,-2.1562477648236893,0.2758675120359651,35.914116894601335,47.05649646016509,3.02048086964696,3.5216293336887006,2.1437704646823974,1.4358741168276126,29.03157257720021,1.0099983215332031,-0.1321541135347104,-3.1334987640380945,-8.383714076180105,2.1167165481039163,-5.758606420109096,-0.5083911079670926,5.647089789042198,81.15949079884145,26.14899972895602,2.6251076560710054,8,2.2399978637695384,2.2399978637695384,2.204998016357429,1.154998779296882,-1.7100028991699219,4,-0.038663963328250506,2.3043343653251247,49.68000030517578,18.333319204848976,48.93000030517578,1.0384623849173011,47.22000122070313,-0.038663963328250506 7578,2015-08-31,48.61999893188477,49.54999923706055,48.43000030517578,49.290000915527344,3314500.0,-0.015789525706502494,-1.1333328489269794,-8.374833110815075,33.81070115635728,41.84029079786802,3.216991950476846,4.168001475623321,2.924414697644309,2.1869584904628496,29.379536529874812,1.1199989318847656,-0.3813722503266064,-3.6930013656616154,-9.218619999471223,1.8326172681479918,-6.455810682566415,-0.9301920487568154,6.0892086694043215,50.347230040730075,-5.035242984284302,2.7628093169048022,8,2.9050006866455007,3.0200004577636648,3.1600008010864187,1.9350013732910085,-0.4699974060058736,0,-0.021801677949001563,-2.1562477648236893,49.4000015258789,2.3043343653251247,49.68000030517578,18.333319204848976,48.93000030517578,-0.021801677949001563 7579,2015-09-01,47.47000122070313,48.209999084472656,47.31999969482422,47.61999893188477,3998600.0,-0.02365277121442877,-2.955546136565806,0.22387651804574443,32.03539050250272,37.45864874178855,3.2929680035120086,5.130545081805636,4.066862265577775,3.302813613317163,29.910367651691143,1.299999237060554,-0.7402181539112007,-4.556999206542962,-10.470031852320695,1.3560334392347713,-7.513515529431828,-1.6004828836540952,6.914838015499242,9.79029839996206,-45.436601240466295,2.956516322888865,9,3.8049983978271413,4.169998168945305,4.334998130798333,3.084999084472649,1.5499992370605398,1,0.02106593583915628,-1.1333328489269794,48.61999893188477,-2.1562477648236893,49.4000015258789,2.3043343653251247,49.68000030517578,0.02106593583915628 7580,2015-09-02,48.45000076293945,49.4900016784668,47.45000076293945,48.18999862670898,3003700.0,0.020644607479152866,-1.3448315173305856,-1.7333740240584385,35.49831371518769,34.16701564699781,1.314654664435409,3.929885910491997,3.0831298857022276,2.288195473899094,29.4569705405131,2.0400009155273438,-1.2284060490276403,-3.308999633789064,-9.365890280949117,2.747891013370989,-6.337444957369094,-0.280554310209034,5.623444842779669,41.39198745760865,-11.338718825240349,3.028445323580028,9,0.9999980926513672,3.1899986267089844,3.282499313354492,2.104999542236328,0.5900001525878906,2,-0.012177505537609767,-2.955546136565806,47.47000122070313,-1.1333328489269794,48.61999893188477,-2.1562477648236893,49.4000015258789,-0.012177505537609767 7581,2015-09-03,48.47999954223633,49.20000076293945,48.33000183105469,48.61000061035156,2664500.0,0.0006191698415787261,-3.0465396864825545,-0.49999999999998634,35.280887221851074,33.930837828734695,0.24958714961238826,3.6880956890361105,3.064499308367587,2.226514673150703,28.175289820557243,0.8699989318847656,-2.0070110102991094,-3.024500846862793,-9.187802483396155,3.1388007896705687,-6.106151665129474,0.05714997140388789,5.2945081782188765,42.490844026364734,-8.415603187086134,3.0816508182666813,9,-0.1550006866455078,3.1599998474121094,3.252500534057617,2.075000762939453,2.049999237060554,3,0.005156765725259582,-1.3448315173305856,48.45000076293945,-2.955546136565806,47.47000122070313,-1.1333328489269794,48.61999893188477,0.005156765725259582 7582,2015-09-04,48.43999862670898,48.72999954223633,47.68999862670898,47.81999969482422,3143200.0,-0.0008251014006818158,-1.3636355754767062,-4.769183368056519,32.2391453822804,33.951500230586504,0.05032264132822917,3.54520819715502,3.1249870260552015,2.237792113925053,28.033370524316748,1.0400009155273509,-2.7501428110866115,-2.8330017089843835,-9.095730238772909,3.4297268208041416,-5.9643659738786425,0.2983625559098755,5.04752872389286,50.224177658869884,4.901781083413518,3.1313642648942612,9,0.17000007629395242,3.2000007629394602,3.292501449584968,2.115001678466804,1.0100021362304759,4,0.01465736827619235,-3.0465396864825545,48.47999954223633,-1.3448315173305856,48.45000076293945,-2.955546136565806,47.47000122070313,0.01465736827619235 7583,2015-09-08,49.77000045776367,49.81999969482422,48.77999877929688,49.41999816894531,2845700.0,0.02745668597771922,3.6222184546263407,0.5645207932122948,29.339854383929733,34.26541709836434,-1.1777917034795706,2.0061796820724993,1.81587494074914,0.8857107522390351,27.250299429659876,1.3800010681152415,-3.4452413352374975,-1.304999923706056,-7.490577119669865,4.880577272257753,-4.397788521687964,1.787788674275852,3.442025737778934,98.00003051757812,56.67170121324033,3.0927885979819063,9,-1.1500015258789062,1.8699989318847656,1.9624996185302734,0.7849998474121094,-1.2700004577636719,1,-0.04179228072983132,-1.3636355754767062,48.43999862670898,-3.0465396864825545,48.47999954223633,-1.3448315173305856,48.45000076293945,-0.04179228072983132 7584,2015-09-09,49.38000106811523,50.349998474121094,49.2400016784668,50.13999938964844,3580300.0,-0.007836033475213888,-1.1346151730006713,-2.171409575917449,30.150752444329825,33.72302818484738,-0.5019613093971884,2.1570852319871605,2.27811221411239,1.2755683461294325,26.611302090463298,1.1099967956542969,-3.478403199474215,-1.4729993820190472,-7.56170863899672,4.615709874958625,-4.517354010507887,1.5713552464697926,3.5675440185705156,66.55178718707924,27.8517862146511,3.0443546284888376,9,-0.545001983642571,2.2599983215332102,2.352499008178718,1.174999237060554,-0.040000915527336645,2,-0.024908860178833425,3.6222184546263407,49.77000045776367,-1.3636355754767062,48.43999862670898,-3.0465396864825545,48.47999954223633,-0.024908860178833425 7585,2015-09-10,49.84000015258789,50.25,49.25,49.25,2849700.0,0.009315493611232073,-2.389829631784825,-0.776317704751811,33.01945687607116,33.03206873079014,-0.9155856835305585,1.4799830175203255,1.8952513120432641,0.8030119479258531,26.74362049616419,1.0,-3.2596886509479788,-0.8270002365112319,-6.793577358530754,5.139576885508291,-3.8102887975209967,2.156288324498533,2.8536430695952646,80.82712966959849,42.7202399190452,2.9832885610097617,9,-1.0050010681152344,1.7999992370605469,1.880000114440918,0.7150001525878906,0.45999908447265625,3,-0.01645264230164012,-1.1346151730006713,49.38000106811523,3.6222184546263407,49.77000045776367,-1.3636355754767062,48.43999862670898,-0.01645264230164012 7586,2015-09-11,50.06000137329102,50.08000183105469,49.18000030517578,49.61999893188477,1722000.0,0.004414149679566437,2.7499801319241355,0.7457666569682863,50.27523571509318,34.62774859973367,-1.20246741261969,1.0317093761130067,1.7313895902642642,0.5609870570097186,26.519024944408198,0.9000015258789062,-2.822788890511383,-0.4284990310668846,-6.233252655052397,5.376254592918627,-3.330875843059644,2.473877780925875,2.389896058969647,89.09785272686366,44.353527514858115,2.9023768119927564,9,-1.2250022888183665,1.5799980163574148,1.9924983978271413,0.8149986267089773,0.32999801635741477,4,-0.020375557926130772,-2.389829631784825,49.84000015258789,-1.1346151730006713,49.38000106811523,3.6222184546263407,49.77000045776367,-0.020375557926130772 7587,2015-09-14,49.459999084472656,50.20000076293945,49.38000106811523,50.1500015258789,2702800.0,-0.01198566265198886,1.0759461886872808,-1.5681786655569265,55.747696047462114,37.0651924765231,-0.6627552570821393,1.366247459118739,2.3842957435829177,1.132937859052447,26.139679684488904,0.8199996948242259,-2.6286590880029053,-0.8155012130737305,-6.430516206651731,4.79951378050427,-3.623008709862731,1.9920062837152699,2.7559023894624275,43.312129767764816,-4.717797100788559,2.8075074967890004,9,-0.625,2.1800003051757812,3.2675018310546875,1.9550018310546875,0.8800010681152344,0,0.0216336375784556,2.7499801319241355,50.06000137329102,-2.389829631784825,49.84000015258789,-1.1346151730006713,49.38000106811523,0.0216336375784556 7588,2015-09-15,49.41999816894531,49.86000061035156,49.04999923706055,49.58000183105469,2113600.0,-0.0008087528562025215,1.25,0.23188854489164326,62.55705714467359,40.45648877009764,-0.5557875224337749,1.0605276058284332,2.4597733154496098,1.1395797677629247,25.57851668626402,0.8100013732910156,-2.5650323058573647,-0.6015020370483413,-5.8601797530133055,4.657175678916623,-3.2308408950308234,2.027836820934141,2.571267184997211,28.461473002197852,-23.821278581371804,2.6293388579824835,9,-0.5199985504150391,2.220001220703125,3.317502975463867,2.0425033569335938,0.7600021362304688,1,0.0006070941947746711,1.0759461886872808,49.459999084472656,2.7499801319241355,50.06000137329102,-2.389829631784825,49.84000015258789,0.0006070941947746711 7589,2015-09-16,49.75,49.83000183105469,48.02000045776367,48.20000076293945,2094900.0,0.006677495817109413,1.116957081382301,-9.687273507533854,55.55554981226324,42.685070558661586,-0.5904521875599471,0.20716292845730067,2.147247673279878,0.7788371108635204,23.860646855568305,1.8100013732910156,-2.412640150594193,0.06749973297119283,-4.206528892468896,4.341528358411281,-2.069514579748855,2.2045140456912407,2.025614678749669,77.57847073373921,20.932529499691498,2.1370143127200447,9,-0.7300014495849609,1.8899993896484375,3.065000534057617,1.7950000762939524,1.2900009155273438,2,-0.025125628140703515,1.25,49.41999816894531,1.0759461886872808,49.459999084472656,2.7499801319241355,50.06000137329102,-0.025125628140703515 7590,2015-09-17,50.4900016784668,51.27000045776367,50.18999862670898,50.25,2771000.0,0.014874405597322449,-4.9999364224935245,0.15483986877434947,55.495255442149904,44.93111147202812,-1.1294186241834225,-0.9941419140866259,1.44657660664258,0.02725433583486847,22.042659594873303,1.5200004577636719,-2.118944222188979,1.0680013656616225,-2.171696965675146,4.307699696998391,-0.5518478000067617,2.6878505313300067,1.0785883520977322,76.00003756009616,18.237988689255985,1.6198491656683836,9,-1.0100021362304688,1.1499977111816406,2.5624990463256836,1.0549983978271555,-0.8300018310546875,3,-0.022776816946895928,1.116957081382301,49.75,1.25,49.41999816894531,1.0759461886872808,49.459999084472656,-0.022776816946895928 7591,2015-09-18,49.11999893188477,50.09000015258789,49.040000915527344,49.93999862670898,4088800.0,-0.027134139454115136,-1.1428649279875438,-3.4166415004370383,48.3451403928593,46.72066647320356,0.3809792079333576,-0.11270901022796664,2.8359655881020345,1.3827812486551636,20.691705823074706,1.4500007629394531,-1.6938737922308107,0.00449867248536151,-1.7184787929990648,1.7274761379697878,-0.8569900602568552,0.8659874052275782,2.249847436422016,33.846106896033874,-20.090638844808183,0.8614887327422136,9,0.5250015258788991,2.5200004577636648,4.085001945495598,2.4250011444091797,0.7600021362304545,4,0.02402280803816992,-4.9999364224935245,50.4900016784668,1.116957081382301,49.75,1.25,49.41999816894531,0.02402280803816992 7592,2015-09-21,49.43999862670898,50.0,49.11999893188477,49.38000106811523,2465200.0,0.0065146519092549315,-2.0344768619611355,-0.0731677816131536,55.124993205076876,49.58568189777546,0.24333634752120759,-0.5025813160170216,2.5220617478263776,1.0665455376516064,21.0529095683178,0.8800010681152273,-1.3668529594654615,0.35249843597411257,-1.3276251947246251,2.0326220666728503,-0.48756337937525984,1.192560251323485,1.8300018310546946,43.69225135216324,-10.256598167619913,0.8400618153493702,9,0.2050018310546946,2.2000007629394602,3.8375024795532298,2.105001449584975,-0.1999969482421804,0,0.01921522632135031,-1.1428649279875438,49.11999893188477,-4.9999364224935245,50.4900016784668,1.116957081382301,49.75,0.01921522632135031 7593,2015-09-22,48.91999816894531,49.0099983215332,48.43999862670898,48.72000122070313,2791000.0,-0.01051780890387699,2.000020077499184,3.333418107833045,59.83714319432045,52.884169758885534,0.7041310428026648,0.06733901963609412,2.992272539594971,1.5943499990691095,20.097038276775773,1.0,-1.0317940184515493,-0.1970018386840806,-1.8414644190781715,1.4474607417100103,-1.019233128881126,0.6252294515129648,2.163202209472658,27.692237267127407,-30.52699644476427,0.8222312901970439,9,0.7250022888183594,2.720001220703125,4.415002822875977,2.62500190734864,1.4300003051757812,1,0.029027024464281403,-2.0344768619611355,49.43999862670898,-1.1428649279875438,49.11999893188477,-4.9999364224935245,50.4900016784668,0.029027024464281403 7594,2015-09-23,49.099998474121094,49.40999984741211,48.77999877929688,49.040000915527344,1427900.0,0.0036794830726312178,-1.1724106179790348,0.2999923704890623,54.94670174401623,55.320530299768315,0.5366722772990897,0.03731826633404012,2.762902859462457,1.4007659410648472,18.984510428568434,0.6300010681152273,-0.6176568303518266,-0.1110013961791978,-1.4928526920026144,1.2708498996442188,-0.8019270440909096,0.579924251732514,1.803873828124999,23.32153428911901,-35.49671741606605,0.6909256479117085,9,0.5450019836425781,2.5400009155273438,4.395002365112305,2.4450016021728587,1.0800018310546875,2,0.021995964656168265,2.000020077499184,48.91999816894531,-2.0344768619611355,49.43999862670898,-1.1428649279875438,49.11999893188477,0.021995964656168265 7595,2015-09-24,48.88000106811523,49.06000137329102,48.34000015258789,48.63999938964844,2044300.0,-0.004480599039566546,1.3999949137563485,4.0001907426245005,52.95858689371224,55.61868043072599,0.677410004557558,0.2670706460558492,2.9335028028659664,1.6091155017304217,17.89625582204079,0.7599983215332031,-0.24764302547784922,-0.32849884033203836,-1.7126695951744253,1.0556719145103486,-1.0205842177532318,0.3635865370891551,1.8517162810058636,30.857195172990664,-28.786005679674055,0.6920853774211947,9,0.7649993896484446,2.644998550415046,5.4724998474121165,3.394998550415046,1.7000007629394602,3,0.04418984861318065,-1.1724106179790348,49.099998474121094,2.000020077499184,48.91999816894531,-2.0344768619611355,49.43999862670898,0.04418984861318065 7596,2015-09-25,49.08000183105469,49.75,48.68000030517578,49.22999954223633,2311400.0,0.004091668546830851,-1.25262912739874,-0.6249860923468357,54.62429418551645,55.493858001620914,0.36182724405494326,0.020885570118593932,2.6647778851658543,1.404419464876426,17.26112731996185,1.0699996948242188,0.14299952269289662,-0.0984981536865206,-1.4655434073551774,1.2685470999821362,-0.7820207805208454,0.5850244731478043,1.4864467630664038,44.578418463136465,-15.58469757104077,0.6835226268343271,9,0.5649986267089844,2.194997787475586,5.272499084472656,3.194997787475586,1.5799980163574219,4,0.011817400055401661,1.3999949137563485,48.88000106811523,-1.1724106179790348,49.099998474121094,2.000020077499184,48.91999816894531,0.011817400055401661 7597,2015-09-28,47.4900016784668,49.56999969482422,47.33000183105469,48.77000045776367,2582800.0,-0.03239608991990384,-1.8,8.533455405508507,34.12258872083463,52.334472621194365,1.8360793488108058,1.5393814167836837,4.188405120393291,2.9751617754758684,16.967066447560505,2.2399978637695312,0.4143170354926653,-1.5929983139038058,-3.1487292521619636,-0.03726737564564786,-2.3708637830328883,-0.8151328447747233,2.9177889108542914,6.611568945188118,-46.750982187046745,0.7778654691290796,9,1.8099994659423828,1.9599971771240234,6.944998741149902,4.784997940063477,4.25,0,0.05032636987107364,-1.25262912739874,49.08000183105469,1.3999949137563485,48.88000106811523,-1.1724106179790348,49.099998474121094,0.05032636987107364 7598,2015-09-29,47.56000137329102,47.93000030517578,46.97000122070313,47.5,2335300.0,0.0014739880469611943,1.3999999999999821,-0.046876117588160904,36.73471203518872,50.24326842374165,1.6477737750146346,1.4607932749586965,4.033424164916461,2.8890696575896513,16.442329924205453,0.9599990844726491,0.32799418776622247,-1.4699987411498938,-3.1586851907282636,0.21868770842847596,-2.3143419659390787,-0.6256555163607089,2.695477531422064,21.223036390581314,-29.21243268566009,0.844343224789184,9,1.5599994659423757,1.37499809265136,5.7549991607665945,4.714998245239251,4.05999755859375,1,0.035323806910553035,-1.8,47.4900016784668,-1.25262912739874,49.08000183105469,1.3999949137563485,48.88000106811523,0.035323806910553035 7599,2015-09-30,48.47000122070313,48.83000183105469,47.77000045776367,48.13999938964844,2875900.0,0.01913372205920827,1.019044366616773,5.499904634750564,40.62929381221386,48.59149490930431,0.600232705483613,0.6635739546037271,3.046298106802247,1.9543738607305627,15.183231152289316,1.2700004577636648,0.23236425331965194,-0.6099988937377887,-2.157519583590137,0.9375217961145594,-1.3837592386639628,0.16376145118838537,1.6392584667862735,53.95685822493016,7.0614591168133245,0.7737603449261737,9,0.05999946594237571,0.6499996185302663,3.1699981689453054,3.1699981689453054,3.0699996948242116,2,0.038786820839091574,1.3999999999999821,47.56000137329102,-1.8,47.4900016784668,-1.25262912739874,49.08000183105469,0.038786820839091574 7600,2015-10-01,47.86000061035156,49.20000076293945,47.29999923706055,48.47999954223633,4039300.0,-0.01258511646356264,-1.1839076931846333,-1.878774217413378,35.71429633031474,47.1880677912438,0.8917073986544679,1.2934212744772537,3.556954202843528,2.540191817152163,14.857717906300575,1.9000015258789062,0.04900017234736964,-1.1904994964599638,-2.8094329305655563,0.42843393764562876,-1.9999662135127565,-0.38103277940717106,2.108888628603111,32.01438059168982,-9.148493200577768,0.8094667170527956,10,0.625,1.260000228881836,3.779998779296875,3.779998779296875,2.5400009155273366,3,0.04847471093267042,1.019044366616773,48.47000122070313,1.3999999999999821,47.56000137329102,-1.8,47.4900016784668,0.04847471093267042 7601,2015-10-02,48.72999954223633,48.75,47.11999893188477,47.52000045776367,2302000.0,0.01817799667341835,1.6080017089843637,-1.9516147887453932,45.42033198853773,46.109772100517226,-0.044064593243319905,0.46705835358260117,2.608244721122162,1.6503447306347212,14.54821941616429,1.6300010681152273,-0.06411603490298745,-0.3330005645751939,-1.937180346599959,1.2711792174495713,-1.135090455587573,0.46908932643718515,1.104134066124999,67.69228286290254,25.69414245224077,0.8020898910123814,10,-0.3699989318847656,0.3900012969970703,2.9099998474121094,2.9099998474121094,0.3899993896484446,4,0.03796434036932195,-1.1839076931846333,47.86000061035156,1.019044366616773,48.47000122070313,1.3999999999999821,47.56000137329102,0.03796434036932195 7602,2015-10-05,49.1500015258789,49.2400016784668,48.349998474121094,48.83000183105469,3194500.0,0.008618961370572942,2.5600128173828125,0.2644627578075189,48.383254816108845,44.83711783627149,-0.5694080087860485,0.10854022105093719,2.1192374151742044,1.2193617623571171,13.793024464048523,0.8900032043457031,-0.23589952165109906,0.05150127410887961,-1.5258281724317087,1.6288307206494679,-0.7371634491614145,0.8401659973791737,0.5547666771128164,96.03523636834139,50.16331511523565,0.7886647232702956,10,-0.7900009155273366,-0.030000686645500707,2.4899978637695384,2.4899978637695384,0.7899971008300781,0,0.030722243634888846,1.6080017089843637,48.72999954223633,-1.1839076931846333,47.86000061035156,1.019044366616773,48.47000122070313,0.030722243634888846 7603,2015-10-06,47.68999862670898,49.1500015258789,47.40999984741211,49.04999923706055,2775000.0,-0.029705042804549775,1.2307639639463512,-4.250005960470278,39.13502207331854,43.0802645395273,0.7797724407764051,1.4806378585835418,3.511511919098389,2.6747914480049886,13.935149791089508,1.7400016784667898,-0.2851905139794866,-1.3045015335083079,-2.967377468949479,0.3583744019328634,-2.135939501228897,-0.4730635657877187,1.8905787871279145,26.886743224422087,-14.355931083084766,0.8314379677205858,10,0.6700019836425852,1.4300022125244212,3.9500007629394602,3.9500007629394602,0.8300018310546946,1,0.08492353047562462,2.5600128173828125,49.1500015258789,1.6080017089843637,48.72999954223633,-1.1839076931846333,47.86000061035156,0.08492353047562462 7604,2015-10-07,48.1500015258789,48.29999923706055,47.36000061035156,47.97000122070313,3749100.0,0.009645689084006204,2.9166958069746003,-0.13235310617194188,37.282619467294545,41.33849038103644,0.1909180451091359,0.9736829708942238,2.989986253385787,2.2039021763518463,14.440269231905035,0.9399986267089844,-0.42538913415639,-0.782998657226571,-2.476541492381287,0.9105441779281449,-1.629770074803929,0.06377276035078694,1.3113527303693573,48.584965073972135,11.253943120071632,0.8467714175773584,10,0.20999908447266336,0.9699993133544993,3.4324979782104563,3.4899978637695384,-0.040000915527336645,2,0.07206640282536392,1.2307639639463512,47.68999862670898,2.5600128173828125,49.1500015258789,1.6080017089843637,48.72999954223633,0.07206640282536392 7605,2015-10-08,49.02000045776367,49.04999923706055,47.90999984741211,48.04999923706055,2669000.0,0.01806851306987345,1.2135936712986282,5.388886534141908,49.42529642812979,40.76082396354904,-0.7343592660830751,0.041215006675301424,2.0421598903044753,1.3130361076538932,14.763686504796775,1.1399993896484375,-0.5544215160192323,0.12800025939941406,-1.5119429339086068,1.767943452707435,-0.6919713372545928,0.9479718560534209,0.3268995671994972,89.62259737362028,49.708855811616104,0.8199715966540093,10,-0.75,0.10000038146972656,2.4374990463256836,2.6199989318847656,-4.209999084472656,3,0.05140759759753455,2.9166958069746003,48.1500015258789,1.2307639639463512,47.68999862670898,2.5600128173828125,49.1500015258789,0.05140759759753455 7606,2015-10-09,49.040000915527344,49.11000061035156,47.97000122070313,48.97999954223633,3011300.0,0.0004080060705202726,10.39995040912465,0.0618570080226522,47.619062756725604,42.26043218975915,-0.8500191596341011,-0.06231429364294172,1.9442493217335226,1.2670432766390576,15.04850881002687,1.1399993896484304,-0.6540413634179032,0.1990007400512681,-1.348858385051301,1.7468598651538372,-0.5749288225000129,0.9729303026025491,0.1970230474021406,89.36166758990404,47.86349541425061,0.7739295625512833,10,-0.9349994659423828,0.07999992370605469,1.5049982070922852,2.5999984741210938,-3.270000457763672,4,0.027732475223525954,1.2135936712986282,49.02000045776367,2.9166958069746003,48.1500015258789,1.2307639639463512,47.68999862670898,0.027732475223525954 7607,2015-10-12,50.52999877929688,50.70000076293945,49.04999923706055,49.13999938964844,2859000.0,0.030383316393816973,-1.1019131803890505,23.166126263589668,58.59124940458985,44.688936341914825,-2.082434793131263,-1.5473750471949685,0.37883137207155215,-0.22418022339460464,15.103909542160743,1.6599998474121094,-0.6892539222967216,1.6354986190795984,-0.06853276530208063,3.3395300034612774,0.7834829268887589,2.487514311270438,-3.9300003051757884,94.91012048275356,49.53133814669255,0.8520156921908385,10,-1.6199989318847727,-1.4099979400634837,-0.5474996566772532,1.1100006103515554,-4.219997406005859,0,-0.02790421297199419,10.39995040912465,49.040000915527344,1.2135936712986282,49.02000045776367,2.9166958069746003,48.1500015258789,-0.02790421297199419 7608,2015-10-13,49.45000076293945,50.6500015258789,49.36999893188477,50.27000045776367,2600300.0,-0.021373402779497508,-1.6122412437427591,-0.589928097041547,51.70400327759368,45.91945961584592,-0.7891321262125714,-0.49014400202788977,1.3734955966138287,0.8433497399874454,14.961569074181053,1.2800025939941264,-0.7831308753611452,0.5540004730224624,-1.1520304275253892,2.260031373570314,-0.29901497725145987,1.4070159232963846,-2.768002243041991,62.57485200916898,13.810880124757936,0.8530154502739244,10,-0.5400009155273438,-0.3299999237060547,0.6749982833862305,2.1899986267089844,-3.0300025939941406,1,0.009908955636189987,-1.1019131803890505,50.52999877929688,10.39995040912465,49.040000915527344,1.2135936712986282,49.02000045776367,0.009908955636189987 7609,2015-10-14,48.5,50.27999877929688,48.31000137329102,50.16999816894531,3381900.0,-0.01921133970237343,1.0846540129013351,2.0365838908065763,48.272723016661594,47.314840358773345,0.18502927261367574,0.38093928440906666,2.2202060154841092,1.8113174539457901,14.3964378462314,1.9699974060058594,-0.5959181856895839,-0.33350028991699077,-1.9989035149653347,1.3319029351313532,-1.1662019024411663,0.49920132260718475,-1.7376414352416987,21.146951934830224,-28.647707766565436,0.8327016125241723,10,0.4099998474121094,0.6200008392333984,1.6299991607666016,3.1399993896484375,-2.299999237060547,2,0.00041238057244674664,-1.6122412437427591,49.45000076293945,-1.1019131803890505,50.52999877929688,10.39995040912465,49.040000915527344,0.00041238057244674664 7610,2015-10-15,49.34000015258789,49.540000915527344,48.68000030517578,48.81999969482422,2339600.0,0.01731959077500811,-1.150003576282097,-0.31137786102608617,51.11683097061406,47.94778469011517,-0.4726604713854101,-0.5793364252855469,1.2645591712247892,1.0060072275789196,14.85047168795533,1.0400009155273438,-0.40669582889634626,0.5639999389648409,-0.93131679352107,2.059316671450752,-0.183658427278111,1.3116583052077928,-2.498888743865969,50.183119472705215,-0.2601500762138329,0.7476583662429551,10,-0.3099994659423828,-0.2199993133544922,0.8974990844726562,2.299999237060547,1.5,3,-0.02492905428521397,1.0846540129013351,48.5,-1.6122412437427591,49.45000076293945,-1.1019131803890505,50.52999877929688,-0.02492905428521397 7611,2015-10-16,50.29999923706055,50.63999938964844,49.34000015258789,49.56999969482422,3026300.0,0.019456811542435837,-1.1848751887315636,1.403844037706782,62.76111268565026,49.54532445339755,-1.3259752174045047,-1.5245654284681578,0.20542143923032086,0.0788086664789418,14.54477171310915,1.2999992370605469,-0.2766587307508388,1.464999008178708,-0.17370943632460722,3.1037074526820234,0.6456447859270469,2.2843532304303693,-3.381710041254273,83.2635302079409,26.149108283887294,0.8193542222516591,10,-1.269998550415039,-1.1799983978271484,-0.0625,1.3400001525878906,0.8300018310546804,4,-0.10914508841035042,-1.150003576282097,49.34000015258789,1.0846540129013351,48.5,-1.6122412437427591,49.45000076293945,-0.10914508841035042 7612,2015-10-19,50.38999938964844,50.5099983215332,49.86999893188477,50.2599983215332,2395500.0,0.0017892674742145953,2.4594661470415007,0.1780837666239908,62.82863712968821,52.177948348549734,-1.3651435333470658,-1.6229544304368133,0.03140338515564167,0.019351792023961423,14.222551331762002,0.6399993896484304,-0.03166960938779084,1.5074991226196275,-0.25541471800978854,3.2704129632490435,0.6260422023049159,2.388956042934339,-3.396075962499502,88.88879832153354,26.109334295447397,0.881456920314708,10,-1.3599987030029297,-1.269998550415039,-0.15250015258789062,1.25,2.029998779296875,0,-0.09168483802033633,-1.1848751887315636,50.29999923706055,-1.150003576282097,49.34000015258789,1.0846540129013351,48.5,-0.09168483802033633 7613,2015-10-20,50.34000015258789,50.47999954223633,50.02000045776367,50.16999816894531,2121500.0,-0.000992245240447831,1.0444369092527443,1.3076968220898502,59.19369993679676,54.61251284516109,-1.005443528056972,-1.5400782304295362,-0.026205564903079903,0.10206924467222223,13.519494124096349,0.45999908447265625,0.07105098557545375,1.3864997863769517,-0.4932784361030329,3.2662780088569363,0.4466106751369594,2.326388897616944,-3.2719551787231467,87.12448530194251,22.26945408221303,0.9398891112399907,10,-1.0349998474121094,-1.2199993133544922,-0.10250091552734375,1.2999992370605469,2.4000015258789062,1,-0.08005559728012224,2.4594661470415007,50.38999938964844,-1.1848751887315636,50.29999923706055,-1.150003576282097,49.34000015258789,-0.08005559728012224 7614,2015-10-21,50.18000030517578,50.68000030517578,50.08000183105469,50.43000030517578,1827400.0,-0.003178383927833317,-1.6666779695500322,-1.470571075956468,61.93415330999512,56.00238583203502,-0.5891627735207905,-1.3650032186180283,0.019206817655756936,0.29538662648764813,13.130820662423817,0.5999984741210938,0.11688560161962869,1.1724998474121122,-0.7854238376781666,3.130423532502391,0.1935380048669728,2.1514616899572516,-3.0393162155295457,75.0,5.7433716183116985,0.9789618425451395,10,-0.8449993133544922,-1.0599994659423828,0.08999919891357422,1.4599990844726562,2.479999542236328,2,-0.07493029321170896,1.0444369092527443,50.34000015258789,2.4594661470415007,50.38999938964844,-1.1848751887315636,50.29999923706055,-0.07493029321170896 7615,2015-10-22,51.040000915527344,51.4900016784668,50.45000076293945,50.5,2080600.0,0.017138314171410096,-2.250005960470162,-2.160003662109375,61.89495717600912,57.58859632306652,-1.2655826657893172,-2.1659334871520883,-0.9393687152416845,-0.529629839482908,12.679526185239789,1.3100013732910156,0.4194913573276722,1.9245004653930664,-0.23203093789207685,4.08103186867821,0.8462347637504948,3.002766167035638,-3.828130492415241,79.06974681073791,9.218043627020222,1.0782657016425727,10,-1.1399993896484375,-1.8099994659423828,-0.7100019454956055,0.5999984741210938,0.9699974060058594,3,-0.09482758749550635,-1.6666779695500322,50.18000030517578,1.0444369092527443,50.34000015258789,2.4594661470415007,50.38999938964844,-0.09482758749550635 7616,2015-10-23,49.65999984741211,51.54999923706055,48.97000122070313,51.40999984741211,2969200.0,-0.027037637996895292,1.5418714953622203,-3.240735246330126,52.389869853422006,56.89955415071453,0.2364827181583209,-0.7802566680505549,0.3217326513449663,0.8681056351982619,12.489455772229505,2.5799980163574148,0.6960928520158518,0.5154994964599595,-1.6545784114389477,2.6855774043588667,-0.5695394574894976,1.6005384504094167,-2.2770041740858176,26.744153380519098,-38.151597525270745,1.0850389539494538,10,0.2700004577636719,-0.39999961853027344,0.8999996185302734,1.9799995422363281,3.4300003051757812,4,0.023761584953715387,-2.250005960470162,51.040000915527344,-1.6666779695500322,50.18000030517578,1.0444369092527443,50.34000015258789,0.023761584953715387 7617,2015-10-26,49.88000106811523,50.20000076293945,49.36000061035156,49.58000183105469,1785600.0,0.004430149443799936,-1.2702655332573831,-0.17142813546316557,61.61188955743848,58.00043040403062,-0.0954550875654192,-0.855907350330007,-0.019964709575518214,0.6698529019841999,11.560311825561094,0.8400001525878906,0.7893880273303324,0.6160007476806584,-1.430144366982411,2.6621458623437277,-0.40707180965087275,1.6390733050121895,-2.2469851809648773,35.271339033697544,-33.009933099543716,1.0230725573315333,10,0.04999923706055398,-0.6200008392333913,0.7624988555908274,1.7599983215332102,3.6399993896484446,0,0.02506014380980104,1.5418714953622203,49.65999984741211,-2.250005960470162,51.040000915527344,-1.6666779695500322,50.18000030517578,0.02506014380980104 7618,2015-10-27,49.2400016784668,49.88000106811523,48.790000915527344,49.72999954223633,2469200.0,-0.01283078139421967,1.7594908592233796,-1.6333303663390644,55.67117854337269,58.82248101810963,0.5717487801922516,-0.08811072724864033,0.4632470411427292,1.3301757552218305,10.54069763687065,1.0900001525878835,0.8930041506152122,-0.10799865722655966,-1.9910373641218797,1.7750400496687604,-1.0495180106742197,0.8335206962211004,-1.371966790321835,16.304385384172036,-52.21830630508248,0.9415193534476597,10,0.8749980926513672,0.019998550415039062,1.4024982452392578,2.3999977111816406,3.2699966430664062,1,0.06458156746710997,-1.2702655332573831,49.88000106811523,1.5418714953622203,49.65999984741211,-2.250005960470162,51.040000915527344,0.06458156746710997 7619,2015-10-28,50.349998474121094,50.38999938964844,49.22000122070313,49.43000030517578,1536000.0,0.022542582408962675,1.3399963378906108,-1.8775554690541068,56.75126262675161,59.44852897990268,-0.2774001174955174,-1.106786834462909,-0.8593146956452813,0.2473229728764892,10.003870726266253,1.1699981689453054,0.7875901840679802,0.9079982757568388,-0.9781905022742734,2.794187053787951,-0.03509611325871731,1.8510926647723949,-2.2610457250411997,56.52168504679227,-8.946514751990065,0.9430943890155551,10,-0.17999839782714844,-1.0899982452392578,0.29250144958496094,1.2900009155273438,3.8100013732910156,2,0.04746779099852638,1.7594908592233796,49.2400016784668,-1.2702655332573831,49.88000106811523,1.5418714953622203,49.65999984741211,0.04746779099852638 7620,2015-10-29,50.18000030517578,50.38000106811523,49.52000045776367,50.2599983215332,1376400.0,-0.0033763291776996995,4.374944866308442,-0.08695453866949729,55.70000129699805,58.66396104783022,0.02713638741512625,-0.7948191936772417,-0.8814820794588272,0.4443908960230445,9.186931961294453,0.8600006103515554,0.8357604101378655,0.6220001220703111,-1.1355049898331586,2.3795052339737808,-0.25675243388142377,1.500752678022046,-1.883384766817045,50.36232735374566,-11.584352151088105,0.8787525559517358,10,-0.010000228881835938,-0.9200000762939453,0.46249961853027344,1.4599990844726562,3.6399993896484375,3,0.049422071087164454,1.3399963378906108,50.349998474121094,1.7594908592233796,49.2400016784668,-1.2702655332573831,49.88000106811523,0.049422071087164454 7621,2015-10-30,50.58000183105469,50.97000122070313,49.93000030517578,50.09000015258789,2179100.0,0.007971333667721181,-1.5678991414591132,-6.125172857755949,50.28060086432255,57.26973479612293,-0.3676300857896493,-1.105812439140152,-1.4584560537433262,0.07142533703818543,8.234556399960184,1.0400009155273509,1.0222280644779005,0.9295015335083008,-0.8392144397001147,2.6982175067167162,0.04514354690409306,1.8138595201125085,-2.0881832707738397,82.11012224528123,23.32792122246964,0.8843579866042084,10,-0.4100017547607422,-1.3200016021728516,0.004998207092285156,1.05999755859375,3.8999977111816406,4,0.028271973877243672,4.374944866308442,50.18000030517578,1.3399963378906108,50.349998474121094,1.7594908592233796,49.2400016784668,0.028271973877243672 7622,2015-11-02,50.65999984741211,50.93000030517578,49.47999954223633,50.25,2498300.0,0.0015816135520245744,2.0526307335857723,0.8367315162980437,57.64854419312121,57.098050824603426,-0.4529314033770291,-1.1245406669389837,-1.5488966373129216,0.01896344912772463,7.568889955807677,1.4500007629394531,1.1231644899803328,0.9339996337890639,-0.8732534428953116,2.7412527104734394,0.030373095446876164,1.8376261721312517,-1.984690446524482,85.77975550943671,26.342240437433524,0.9036265383421861,11,-0.48999977111816406,-1.3999996185302734,-0.19999980926513672,0.9799995422363281,3.3800010681152344,0,0.04796684391028316,-1.5678991414591132,50.58000183105469,4.374944866308442,50.18000030517578,1.3399963378906108,50.349998474121094,0.04796684391028316 7623,2015-11-03,51.7400016784668,51.84000015258789,50.52999877929688,50.709999084472656,2816600.0,0.021318630760119417,1.1300843265506015,2.5122023837214713,70.14927143526143,58.010841727410785,-1.4678150429191916,-1.9874678490145854,-2.5731693538525846,-1.0205556594519294,6.506156209901872,1.3100013732910085,1.0255833054248598,1.8115013122558565,0.0580055137740203,3.5649971107376928,0.9347534130149384,2.6882492114967746,-2.892210887408794,96.18326279052498,30.584400002644827,0.876747899240917,11,-1.4250011444091797,-2.335000991821289,-2.365001678466797,-0.10000228881835938,2.4099998474121023,1,0.0344027584374369,2.0526307335857723,50.65999984741211,-1.5678991414591132,50.58000183105469,4.374944866308442,50.18000030517578,0.0344027584374369 7624,2015-11-04,51.61999893188477,51.95000076293945,51.25,51.790000915527344,2416800.0,-0.0023193417605157363,1.8571361842258916,-0.16505005388708574,65.57376280294804,58.419597908181785,-1.2539317493296522,-1.6803235210058887,-2.3618988094419606,-0.8629117532770323,5.386776414610372,0.7000007629394531,0.9159007385867071,1.5179986953735423,-0.180366826648914,3.2163642173959985,0.6688159343623141,2.3671814563847704,-2.532831391904381,86.63960858445486,18.3021384260946,0.8491827610112269,11,-1.2499980926513743,-2.0849990844726634,-2.592498779296882,0.02000045776366477,1.94000244140625,2,0.017241367843165323,1.1300843265506015,51.7400016784668,2.0526307335857723,50.65999984741211,-1.5678991414591132,50.58000183105469,0.017241367843165323 7625,2015-11-05,51.540000915527344,51.90999984741211,51.15999984741211,51.790000915527344,2476300.0,-0.0015497485085769203,2.0612378357337486,1.4705710759565296,59.627344277094,59.22376173303422,-1.2242980426262164,-1.4776113316005706,-2.2448076504795154,-0.7530198454802246,4.778530464657409,0.75,0.867055276136611,1.3120006561279283,-0.42191600469090673,3.0459173169467633,0.44504232571851077,2.1789589865373458,-2.1665500532510436,83.40082409775505,16.251155297397645,0.8669583304094163,11,-1.1700000762939453,-2.0050010681152344,-2.7150001525878906,0.09999847412109375,2.8699989318847656,3,0.05083428182663163,1.8571361842258916,51.61999893188477,1.1300843265506015,51.7400016784668,2.0526307335857723,50.65999984741211,0.05083428182663163 7626,2015-11-06,50.4000015258789,51.54999923706055,50.04999923706055,51.5,2175600.0,-0.02211873048890456,1.500006357844945,4.399993896484403,50.06676995382631,57.940970665966205,0.03543597020581046,-0.24295650662401158,-1.104375671312063,0.4063963906834829,4.103974985555166,1.5,0.7744154478935812,0.1040012359619098,-1.5379796023314327,1.7459820742552523,-0.7169891831847579,0.9249916551085775,-0.7688956735362851,37.24702546424968,-26.031135924015196,0.8209904191466696,11,-0.030000686645500707,-0.8650016784667898,-1.5975008010864187,1.2399978637695384,3.6800003051757884,4,0.06785710447229354,2.0612378357337486,51.540000915527344,1.8571361842258916,51.61999893188477,1.1300843265506015,51.7400016784668,0.06785710447229354 7627,2015-11-09,49.11999893188477,50.290000915527344,48.5,50.1500015258789,3785400.0,-0.025396876096062893,1.7328229603766936,0.9363672934338375,43.004581135799725,56.533570954013655,1.3368824651018585,0.9760382574158655,0.17022126783971459,1.6869137909552236,4.705251039171602,1.9000015258788991,0.5783924757597063,-1.1055013656616168,-2.8244544755121623,0.6134517441889287,-1.9649779205868896,-0.24602481073634408,2.8300018310546804,17.97097955875593,-40.54379364040225,0.859476554925272,11,1.1050014495849538,0.5350017547607351,-0.37999820709229226,2.5200004577636648,5.8100013732910085,0,0.1091205359711902,1.500006357844945,50.4000015258789,2.0612378357337486,51.540000915527344,1.8571361842258916,51.61999893188477,0.1091205359711902 7628,2015-11-10,49.93999862670898,49.9900016784668,48.86000061035156,49.04999923706055,2167500.0,0.016693805225063363,1.282817774078698,-0.8640749012070018,48.72067350139956,55.64128327341898,0.7002592226235791,0.20514823631960155,-0.6206214045408345,0.8672525490145802,5.339020797866162,1.1300010681152344,0.61173427344049,-0.31000156402588885,-1.9960686664808165,1.3760655384290388,-1.1530351152533527,0.533031987201575,1.9410021209716888,41.73908139898719,-14.083575321771107,0.843033551227464,11,0.2850017547607493,-0.28499794006346946,-1.1999979019164968,1.7000007629394602,3.9200019836425852,1,0.08209856631084489,1.7328229603766936,49.11999893188477,1.500006357844945,50.4000015258789,2.0612378357337486,51.540000915527344,0.08209856631084489 7629,2015-11-11,48.52000045776367,49.97999954223633,48.43999862670898,49.97000122070313,3375200.0,-0.02843408506194589,1.095243038165215,-1.6292154576782831,37.323939608037826,53.59949864131229,2.0488296539955897,1.7146316737166813,0.8497079741789264,2.2818901281641217,5.596586984042,1.5400009155273509,0.4901101623013062,-1.7309997558593722,-3.4127146831380344,-0.04928482858070993,-2.5718572194987033,-0.890142292220041,3.2933802749633827,2.305527461413506,-48.48726447874907,0.8408574636393307,11,1.6749992370605469,1.135000228881836,0.2200002670288086,3.1199989318847656,4.430000305175781,2,0.11603464581613321,1.282817774078698,49.93999862670898,1.7328229603766936,49.11999893188477,1.500006357844945,50.4000015258789,0.11603464581613321 7630,2015-11-12,48.11000061035156,49.22000122070313,48.06999969482422,48.099998474121094,2970900.0,-0.008450120435778086,-31.857329700272683,-0.006898021357031765,41.360090940367755,52.60833087198398,2.385144409916478,2.137340878621565,1.27471936991207,2.6804183980059264,5.946410880575463,1.1500015258789134,0.4726752073630678,-2.0794996261596665,-3.9775372529459645,-0.1814619993733686,-3.028518439552819,-1.130480812766514,3.5684448381347664,1.149451746813686,-50.50895454718269,0.9490188133931503,11,1.8999996185302734,1.8199996948242188,0.630000114440918,3.529998779296875,5.70000076293946,3,0.11328207636245202,1.095243038165215,48.52000045776367,1.282817774078698,49.93999862670898,1.7328229603766936,49.11999893188477,0.11328207636245202 7631,2015-11-13,44.810001373291016,46.5,43.47000122070313,44.66999816894531,9629900.0,-0.06859279141955577,-1.3858285336677532,13.997330282227308,28.9626488761359,49.421009170096724,5.342406714051229,5.275428746908986,4.550726283168174,5.956985134993026,7.425942784393627,4.63999938964843,0.2679447978488767,-5.104998970031737,-8.166883206502831,-2.0431147335606425,-6.6359410882672805,-3.5740568517961933,6.651937329975588,19.648096958198217,-32.675222823064026,1.530942118235547,11,2.8999996185302734,2.8999996185302734,3.8849992752075195,6.829998016357422,9.500000000000007,4,0.21423785270944373,-31.857329700272683,48.11000061035156,1.095243038165215,48.52000045776367,1.282817774078698,49.93999862670898,0.21423785270944373 7632,2015-11-16,45.77000045776367,46.04999923706055,44.47000122070313,44.86999893188477,4936100.0,0.02142376824484682,1.1643822015519982,6.428435192501516,35.97412049143925,45.62377017633871,4.040742269556183,4.165111790287895,3.5786850247426116,4.983528494669429,8.985430430748337,1.5799980163574148,0.09106941188720441,-3.9139999389648423,-7.480512966060559,-0.34748691186912595,-5.697256452512697,-2.1307434254169877,5.0525832468978535,35.27605944140425,-20.710998580334916,1.7832565135478564,11,1.9400005340576172,1.9400005340576172,2.842500686645508,5.869998931884766,8.569999694824219,0,0.1815600019702741,-1.3858285336677532,44.810001373291016,-31.857329700272683,48.11000061035156,1.095243038165215,48.52000045776367,0.1815600019702741 7633,2015-11-17,46.31000137329102,47.31999969482422,45.45000076293945,47.11999893188477,4961000.0,0.011798140924767164,2.090909664117264,-0.8999957614546759,32.881367110001335,41.99128176601129,2.9608603214086386,3.4864661600431717,2.9897920154487565,4.425409254428928,10.267220969045335,1.8699989318847656,-0.054075464820613206,-3.1724990844726477,-7.02672605431453,0.6817278853692343,-5.099612569393592,-1.2453855995517031,3.9243757326538287,43.625205604032026,-11.786363912930987,1.927113484920941,11,1.3799991607665945,1.3999996185302663,2.704998970031731,5.329998016357415,8.020000457763665,1,0.18613687489234843,1.1643822015519982,45.77000045776367,-1.3858285336677532,44.810001373291016,-31.857329700272683,48.11000061035156,0.18613687489234843 7634,2015-11-18,46.41999816894531,46.65999984741211,45.63000106811523,46.36000061035156,4260500.0,0.002375227648292233,2.814803825993612,-0.07407128324918996,33.98635936794287,39.142283442772275,2.274903208891871,3.2468015155871086,2.8437460188959705,4.32521333454482,11.470628052433089,1.029998779296882,-0.2964823505925125,-2.874502182006836,-6.946152428597607,1.197148064583935,-4.910327305302225,-0.8386770587114469,3.2732288661802045,51.30429475203792,-4.549918817730472,2.0358251232953863,11,1.0900020599365234,1.2900028228759766,2.5950021743774414,5.220001220703125,7.970001220703125,2,0.1602758021301165,2.090909664117264,46.31000137329102,1.1643822015519982,45.77000045776367,-1.3858285336677532,44.810001373291016,0.1602758021301165 7635,2015-11-19,46.20000076293945,46.63000106811523,45.0099983215332,45.0099983215332,5138400.0,-0.004739280798874201,-1.7226881058624284,19.83418107833164,31.05534844935437,37.029903275608724,1.8525812941379058,3.2523565958904754,3.0095651643034813,4.55287379171299,12.250560089898418,1.6200027465820241,-0.7854665104342047,-2.852499580383302,-7.060386163945871,1.355387003179267,-4.956442872164587,-0.7485562886020176,2.9953682070322714,70.90910712268659,17.616992120317406,2.1039432917812855,11,0.6800003051757812,1.510000228881836,2.814999580383301,5.439998626708984,8.739997863769524,3,0.14610389369115961,2.814803825993612,46.41999816894531,2.090909664117264,46.31000137329102,1.1643822015519982,45.77000045776367,0.14610389369115961 7636,2015-11-20,50.84000015258789,51.0,49.06000137329102,50.4000015258789,8054000.0,0.100432885563295,4.105270819007254,0.36974598656204116,50.55831377077733,37.869206901717355,-3.037909260196379,-1.3646750496031217,-1.6389047080063364,-0.06485773638411985,12.77427953484343,4.799999237060547,-1.1311445241116616,1.7284997940063462,-2.547786100878099,6.004785688890792,-0.40964315343588,3.8666427414485725,-7.3699989318847585,97.54977216964599,46.36912914879561,2.1381429474422236,11,-3.604999542236328,-3.1299991607666016,-1.7649993896484375,0.7999992370605469,3.7099990844726562,4,0.05841859189199772,-1.7226881058624284,46.20000076293945,2.814803825993612,46.41999816894531,2.090909664117264,46.31000137329102,0.05841859189199772 7637,2015-11-23,51.13000106811523,51.25,50.56999969482422,50.97000122070313,2787600.0,0.005704187935817284,2.400020980955015,0.3636371517993775,48.01043430830029,37.79029143581744,-3.366869642757443,-1.6403280030964993,-1.9148380867764487,-0.32940104123058944,13.282644498927112,0.6800003051757812,-1.4276535509751085,1.9560007095336829,-2.403310602180248,6.315312021247614,-0.2236549463232791,4.135656365390645,-7.5093998718261545,98.0769407114285,50.41643625746525,2.179655655856965,11,-3.7700004577636648,-3.420000076293938,-2.055000305175774,0.5099983215332102,2.6800003051757955,0,0.06219441108439261,4.105270819007254,50.84000015258789,-1.7226881058624284,46.20000076293945,2.814803825993612,46.41999816894531,0.06219441108439261 7638,2015-11-24,52.41999816894531,52.54999923706055,50.599998474121094,50.72999954223633,4884300.0,0.02522974914691578,1.0,10.562501490118478,52.42424179371349,39.46810278978139,-4.769664831273332,-2.824696213772377,-3.1741981833392074,-1.5951223747804448,13.563039370509985,1.9500007629394531,-1.5503340625189637,3.0869979858398438,-1.5080474812226115,7.682043452902299,0.7894752523086126,5.384520719371075,-8.494221020507801,98.2758481123322,53.251392771383856,2.2975227335312285,11,-4.409997940063477,-4.409997940063477,-3.3449974060058594,-0.779998779296875,1.9500007629394602,1,0.03662728063161258,2.400020980955015,51.13000106811523,4.105270819007254,50.84000015258789,-1.7226881058624284,46.20000076293945,0.03662728063161258 7639,2015-11-25,52.7400016784668,53.04999923706055,52.13999938964844,52.33000183105469,3259300.0,0.00610460741509633,-1.303783287863058,0.2426036571464687,53.58423294363703,40.82634079014465,-4.948496967937544,-3.116237169597632,-3.4698531241864146,-1.8999198761285214,14.333603669315101,0.9099998474121094,-1.4952270537030046,3.287501335144043,-1.5374638168520747,8.11246648714016,0.8750187591459877,5.699983911142098,-8.296771204711902,96.14430941176806,53.6619698851573,2.4124825759980575,11,-4.480001449584961,-4.480001449584961,-3.527501106262207,-1.1000022888183594,1.9899978637695312,2,0.03014789726935252,1.0,52.41999816894531,2.400020980955015,51.13000106811523,4.105270819007254,50.84000015258789,0.03014789726935252 7640,2015-11-27,52.65999984741211,53.02999877929688,52.25,52.86000061035156,1071200.0,-0.0015169099072545045,1.8888998777876966,-0.4878069204216638,57.20662891380611,43.964560794330225,-4.643519151576399,-2.994440191803804,-3.3897864537070888,-1.7986359853940286,15.14581022032453,0.7799987792968821,-1.563037945118488,3.0834995269775405,-1.9434310714807737,8.110430125435855,0.5700342277483799,5.596964826206701,-7.528227872592765,90.2255739736164,45.13613478247258,2.5134652992291584,11,-3.8999996185302734,-4.399999618530273,-3.4324989318847656,-1.0200004577636719,1.2299995422363281,4,0.032852251182096115,-1.303783287863058,52.7400016784668,1.0,52.41999816894531,2.400020980955015,51.13000106811523,0.032852251182096115 7641,2015-11-30,52.0099983215332,52.83000183105469,51.7400016784668,52.83000183105469,3423400.0,-0.01234336361113475,1.658525579296517,4.1000019073413565,59.60132979626721,46.58980627264444,-3.2014604652151633,-2.3524239348303624,-2.7031057856260645,-1.133311163997618,15.886755758796772,1.0900001525878906,-1.3942791183017818,2.3619981765747085,-2.76471824746676,7.488714600616177,-0.20136003544602943,4.925356388595446,-6.244768165734563,58.06447147205811,9.150446589032086,2.5633582120207357,11,-2.979999542236328,-3.749998092651367,-2.4449968338012695,-0.3699989318847656,1.75,0,0.056335327816434466,1.8888998777876966,52.65999984741211,-1.303783287863058,52.7400016784668,1.0,52.41999816894531,0.056335327816434466 7642,2015-12-01,53.09000015258789,53.20000076293945,52.22999954223633,52.52999877929688,4127500.0,0.020765273330292322,1.4871743457571416,-0.6829255811573283,60.2874004839758,49.63492109197494,-3.5022207746887872,-3.4161919270981187,-3.743438639301125,-2.2001762513800855,16.85234114207757,1.19000244140625,-1.2115424966113437,3.320499992370607,-2.0180051546008997,8.659005139342113,0.6512474188848572,5.989752565856357,-6.741988470288298,95.76921101859664,44.04955591228304,2.6692525734857524,12,-3.9850006103515625,-4.754999160766602,-3.494999885559082,-1.4500007629394531,-0.9900016784667969,1,0.027500453574617056,1.658525579296517,52.0099983215332,1.8888998777876966,52.65999984741211,-1.303783287863058,52.7400016784668,0.027500453574617056 7643,2015-12-02,53.52000045776367,53.97999954223633,53.13999938964844,53.13999938964844,3703100.0,0.00809945948276325,-3.4210410078803393,0.6785716718551049,67.45810093071157,53.35400348783812,-3.1312081263632194,-3.9062787019279597,-4.111191703873686,-2.6391550836076547,17.556443991335097,0.8899993896484375,-0.5091528106068992,3.6615003585815415,-1.871144068356358,9.194144785519441,0.8951781451125953,6.427822572050488,-6.486789867400091,79.46430700167915,20.60619809938811,2.7663222134689494,12,-4.025001525878906,-4.795000076293945,-3.9250001907348633,-1.8800010681152344,-0.9300003051757812,2,0.005418552186975623,1.4871743457571416,53.09000015258789,1.658525579296517,52.0099983215332,1.8888998777876966,52.65999984741211,0.005418552186975623 7644,2015-12-03,52.5099983215332,53.61000061035156,51.90999984741211,53.43999862670898,3971900.0,-0.018871489678471298,1.67715754947075,-2.4473623450283406,64.74529868027344,57.097331291273576,-1.303577490962354,-2.9789116812848135,-3.0551980724851617,-1.644415089642635,17.969320876647725,1.7000007629394531,0.06031916635900103,2.6069982528686495,-2.9991298401107827,8.213126345848082,-0.19606579362106658,5.410062299358366,-4.643173056944896,34.37488291933611,-30.470060756444106,2.8030640464897165,12,-0.9899978637695312,-3.7849979400634766,-2.822498321533203,-0.8699989318847656,1.94000244140625,3,0.035421837170175996,-3.4210410078803393,53.52000045776367,1.4871743457571416,53.09000015258789,1.658525579296517,52.0099983215332,0.035421837170175996 7645,2015-12-04,54.15999984741211,54.27999877929688,52.56999969482422,52.790000915527344,2970600.0,0.031422616237301915,1.1242266929825917,-1.4731166476615616,85.2298246562174,60.94972138965581,-1.9061640253474579,-4.661566306946668,-4.63199443729912,-3.298482627585514,18.600220734334904,1.770000457763679,0.7247247229589959,4.125999832153319,-1.7568073844060876,10.008807048712725,1.184596223873612,7.067403440433026,-5.559593669506043,95.27562721053671,23.692693630602818,2.941403608279705,12,-1.7350006103515625,-5.284999847412102,-4.444999694824219,-2.520000457763672,-1.970001220703132,4,0.010524366625371373,1.67715754947075,52.5099983215332,-3.4210410078803393,53.52000045776367,1.4871743457571416,53.09000015258789,0.010524366625371373 7646,2015-12-07,53.81999969482422,54.06999969482422,53.13000106811523,53.7599983215332,2429600.0,-0.006277698551436339,2.357129719824822,0.04379665698605267,81.81816536961989,64.70613595202465,-1.2281501478982975,-4.271197928179731,-4.227678232101255,-2.97478581575659,19.496174130760092,1.029998779296882,1.4209430617294245,3.614999771118164,-2.5065801013851825,9.73657964362151,0.5542098348664908,6.675789707369837,-4.424450552723435,80.59074718203172,4.232849266121605,3.0607899362516737,12,-1.3800010681152344,-4.944999694824212,-4.104999542236328,-2.1800003051757812,-1.0,0,0.0013006260724848229,1.1242266929825917,54.15999984741211,1.67715754947075,52.5099983215332,-3.4210410078803393,53.52000045776367,0.0013006260724848229 7647,2015-12-08,54.47999954223633,54.70000076293945,53.0099983215332,53.459999084472656,2585000.0,0.012263096454004252,1.315067240437801,16.999618539004388,81.98901893308,67.99111118973205,-1.5231554526797666,-4.752725563381233,-4.763108413867357,-3.636399341056972,19.51804619818489,1.69000244140625,2.2614284705339003,4.006999588012697,-2.3782165588849935,10.392215734910387,0.8143915145638516,7.199607661461542,-4.400627450928091,92.11465417524632,11.136433830915735,3.192608073448845,12,-1.2599983215332031,-5.394998550415039,-4.7649993896484375,-2.9549999237060547,-2.1899986267089844,1,-0.013215881548327424,2.357129719824822,53.81999969482422,1.1242266929825917,54.15999984741211,1.67715754947075,52.5099983215332,-0.013215881548327424 7648,2015-12-09,54.040000915527344,55.099998474121094,53.47000122070313,54.0,2959500.0,-0.008076333157232662,-1.9636354808953014,0.039216566250416064,79.08396639806551,70.82441490689077,-0.9266391885979672,-4.205430509416395,-4.203341231981668,-3.2095309703743453,19.61120248975124,1.6299972534179616,2.514421733906957,3.3620008468627915,-3.211648054250425,9.935649747976008,0.07517639630618334,6.6488252974194,-3.2213282367581115,66.77122210277206,-17.218618455416674,3.2868244505566087,12,-0.6200008392333984,-4.755001068115234,-4.325000762939453,-2.7650012969970703,-1.4599990844726562,2,-0.0358993783963617,1.315067240437801,54.47999954223633,2.357129719824822,53.81999969482422,1.1242266929825917,54.15999984741211,-0.0358993783963617 7649,2015-12-10,54.1500015258789,54.77999877929688,53.61000061035156,54.25,2360500.0,0.0020355404975567204,1.0172451214458942,-2.499904634751274,80.60044290394868,73.42372757246217,-0.9114460533398088,-4.0812680335570946,-4.219162205577867,-3.3326344844923526,19.44914636784148,1.1699981689453196,2.824075668729968,3.1905014038085895,-3.475580387084456,9.856583194701635,-0.14253949163793322,6.523542299255112,-2.5606902039463293,62.45069539099883,-22.235659260876346,3.3330408954465245,12,-0.7300014495849538,-4.86500167846679,-4.290000915527337,-4.700002670288079,-1.970001220703118,3,-0.02880888881499788,-1.9636354808953014,54.040000915527344,1.315067240437801,54.47999954223633,2.357129719824822,53.81999969482422,-0.02880888881499788 7650,2015-12-11,53.56000137329102,54.02999877929688,53.290000915527344,53.34000015258789,2341000.0,-0.010895662713987342,-3.6249910592948016,-2.200045777065605,65.2125176546893,74.04719289006461,-0.20155013540237832,-3.2275087084171545,-3.5202313379172736,-2.766007254269219,18.97550755950485,0.8600006103515554,2.9552047440313416,2.3280012130737404,-4.2930482263743315,8.949050652521812,-0.9825235066502955,5.638525932797776,-1.3387663639645169,26.315933569516346,-54.39927869506985,3.3105247197240364,12,-0.05500221252442117,-4.275001525878913,-3.607501029968269,-4.285001754760749,-1.3300018310546946,4,0.016616866445642975,1.0172451214458942,54.1500015258789,-1.9636354808953014,54.040000915527344,1.315067240437801,54.47999954223633,0.016616866445642975 7651,2015-12-14,54.40999984741211,54.77000045776367,53.61000061035156,53.86000061035156,3123400.0,0.01587002338175747,-1.209525124341056,2.4999826605631044,67.26313760605862,74.82227479251826,-0.7546679663659361,-3.5009171921476465,-4.277223081983628,-3.62844605936246,16.645546891135467,1.2099990844726491,3.069228221412871,2.6979997634887667,-3.327935753058753,8.723935280036287,-0.31496799478499327,5.710967521762527,-1.6705874144225774,66.98571405104393,-11.056925276514676,3.0129677582737617,12,-0.9050006866455078,-5.125,-4.4574995040893555,-4.94999885559082,-0.2700004577636719,0,-0.04080134583585593,-3.6249910592948016,53.56000137329102,1.0172451214458942,54.1500015258789,-1.9636354808953014,54.040000915527344,-0.04080134583585593 7652,2015-12-15,54.08000183105469,55.33000183105469,53.91999816894531,54.959999084472656,2886400.0,-0.006065025129256996,-1.3499971389879646,-1.5999972256708674,59.71898127137393,73.9623726081474,-0.3011377999736595,-2.6524251082309007,-3.8696753348672672,-3.3097401511142692,14.290770099952324,1.410003662109375,3.1257358945141434,1.9525016784667955,-3.4634355463788964,7.368438903312487,-0.7554669339560505,4.660470290889641,-0.9156839106614711,38.7255176953255,-35.23933178049585,2.7079686124228464,12,-0.46000099182128906,-4.680000305175781,-4.127501487731934,-4.620000839233398,-0.46000289916991477,1,-0.023298855280491693,-1.209525124341056,54.40999984741211,-3.6249910592948016,53.56000137329102,1.0172451214458942,54.1500015258789,-0.023298855280491693 7653,2015-12-16,54.93000030517578,54.9900016784668,53.959999084472656,54.7400016784668,2623000.0,0.015717426873920637,5.645148587952994,-0.21590820422565737,62.07275512302713,73.66542332400893,-1.0393980476183344,-2.976109988116633,-4.583580655974089,-4.156462763839414,12.845858636184923,1.0300025939941406,3.2261176400813554,2.371500205993655,-2.43253936810887,7.17553978009618,-0.03051958105761088,4.773519993044921,-1.3325456026502707,80.39209086455213,8.85139671250127,2.402019787051264,12,-0.9799995422363281,-5.529998779296875,-4.989999771118164,-5.469999313354492,-0.5999984741210938,2,-0.04806115738178296,-1.3499971389879646,54.08000183105469,-1.209525124341056,54.40999984741211,-3.6249910592948016,53.56000137329102,-0.04806115738178296 7654,2015-12-17,53.86000061035156,55.4900016784668,53.72999954223633,55.36000061035156,2523500.0,-0.019479331674487455,1.0,-7.894793904471259,55.964217689499634,70.41368921659584,0.2707056066727205,-1.3914873136765777,-3.4019448892425643,-3.0882581900061226,11.414920552825397,1.7600021362304688,3.21518338438176,0.9295003890991183,-2.9331220608618764,4.792122839060113,-1.001810835881379,2.8608116140796156,1.470001220703125,25.909068052441665,-41.48075328889068,1.931311224980499,12,0.3899993896484375,-4.379999160766602,-3.9200000762939453,-4.399999618530273,-0.0800018310546804,3,-0.023765294556102656,5.645148587952994,54.93000030517578,-1.3499971389879646,54.08000183105469,-1.209525124341056,54.40999984741211,-0.023765294556102656 7655,2015-12-18,52.95000076293945,53.75,52.9000015258789,53.459999084472656,5095400.0,-0.016895652378385084,-1.786894882650499,0.33999888102213544,54.55427552908597,67.3843681232032,1.1074804195279242,0.0528433720587671,-2.416628510609499,-2.1978177101491028,9.432585758252078,0.9599990844726634,3.0345187247710044,-0.3179994583129897,-2.5323987576242573,1.8963998409982779,-1.4251991079686235,0.7892001913426441,2.5400009155273438,1.9304723596481388,-63.886157026637974,1.107199649655633,12,1.2450008392333984,-3.469999313354492,-3.02500057220459,-3.489999771118164,1.0,4,-0.01454202920999026,1.0,53.86000061035156,5.645148587952994,54.93000030517578,-1.3499971389879646,54.08000183105469,-0.01454202920999026 7656,2015-12-21,53.81000137329102,54.099998474121094,53.290000915527344,53.70000076293945,2221500.0,0.016241748781116172,1.347836663386371,-0.215688181131412,53.56436301722207,64.22607302144121,0.274811794146558,-0.6042224685917645,-3.1904112169718033,-3.0719366964562056,10.211510591101849,1.1499977111816406,2.9878195854189826,0.39350109100342223,-1.512139609243647,2.2991417912504915,-0.5593192591201159,1.3463214411269604,1.6800003051757741,35.1351271737518,-25.78179229664942,0.9528203501235356,12,0.38500022888182883,-4.329999923706062,-3.840001106262214,-4.350000381469734,2.4499969482421804,0,-0.029362605291419652,-1.786894882650499,52.95000076293945,1.0,53.86000061035156,5.645148587952994,54.93000030517578,-0.029362605291419652 7657,2015-12-22,54.31000137329102,54.54999923706055,53.79999923706055,54.27999877929688,2574100.0,0.009291952931415048,1.9411861503594874,0.27274934110138344,53.883977668450655,61.42607427370622,-0.28143419171270523,-0.8999084062469294,-3.644640076458927,-3.5898374578847765,11.244807168762405,0.75,2.5177775545647023,0.7345010757446389,-0.8756058980633483,2.344608049552626,-0.07055241115935473,1.5395545626486324,1.0764002990722616,54.440145341430515,-3.9600212747368033,0.8050534869039921,12,-0.11499977111817117,-4.329999923706062,-6.600000381469734,-6.600000381469734,2.4499969482421804,1,-0.003130215049602092,1.347836663386371,53.81000137329102,-1.786894882650499,52.95000076293945,1.0,53.86000061035156,-0.003130215049602092 7658,2015-12-23,54.34000015258789,54.72999954223633,53.709999084472656,54.5,2010100.0,0.0005523619690355197,2.290329725772016,-5.332867132867133,59.956490011630926,59.13230173011536,-0.29547524375218615,-0.8207716262970663,-3.592758534203341,-3.635668542848947,11.959249667526764,1.0200004577636719,2.1385019088207713,0.6684997558593722,-0.8792705043296678,2.216270016048412,-0.10538537423514782,1.4423848859538921,0.9469455139160203,55.598399300098954,-5.59952653062286,0.7738851300945191,12,-0.14499855041503906,-4.090000152587891,-6.629999160766602,-6.629999160766602,2.1800003051757812,2,-0.013249930413716249,1.9411861503594874,54.31000137329102,1.347836663386371,53.81000137329102,-1.786894882650499,52.95000076293945,-0.013249930413716249 7659,2015-12-24,54.33000183105469,54.58000183105469,54.0099983215332,54.4000015258789,597300.0,-0.00018399561106230422,1.6511772324834548,0.4374985098824151,51.12584220272486,57.56711556878597,-0.28749154661409904,-0.7225946932909011,-3.468681827992249,-3.644276140788307,12.485065042837753,0.5700035095214844,1.6855578938012457,0.5790014266967773,-0.9301701794411912,2.088173032834746,-0.17558437637220692,1.3335872297657616,0.8614660698242247,78.14217788181938,20.376836074489425,0.7545858030689832,12,-0.13500022888183594,-4.0800018310546875,-6.630001068115234,-6.620000839233398,0.7699966430664062,3,0.0,2.290329725772016,54.34000015258789,1.9411861503594874,54.31000137329102,1.347836663386371,53.81000137329102,0.0 7660,2015-12-28,54.38999938964844,54.599998474121094,53.90999984741211,54.06999969482422,1226700.0,0.001104317256979348,-1.1562477648236893,-4.571444141689837,53.92022390785106,56.08456960231846,-0.24291786834543672,-0.6812686567499213,-3.4386316345101733,-3.7326193030105728,13.006881743677285,0.6899986267089844,1.2833200096878983,0.5524990081787138,-0.8902314088330243,1.9952294251904519,-0.16886620032715882,1.2738642166845864,0.7098098562304713,76.38885577516577,20.622186342816363,0.7213652085058704,12,-0.19499778747558594,-4.1399993896484375,-6.779998779296875,-6.679998397827148,0.09000015258789062,0,-0.011215308277198632,1.6511772324834548,54.33000183105469,2.290329725772016,54.34000015258789,1.9411861503594874,54.31000137329102,-0.011215308277198632 7661,2015-12-29,54.93999862670898,55.63999938964844,53.18999862670898,53.18999862670898,1298200.0,0.010112139055570957,-1.8000008719308116,5.468755215411392,53.21228931222385,55.36160382907957,-0.7932491923043301,-1.054573265565331,-3.9212838654676148,-4.304221552640129,14.056917816802784,2.4500007629394602,0.8502247189531431,0.9559982299804588,-0.28653577074708636,2.198532230708004,0.3347312296166862,1.5772652303442314,-2.039997100830078,71.4285491854454,19.42274990333732,0.6212670003637731,12,-0.6699981689453054,-2.5899982452392507,-7.6449975967407156,-7.229997634887688,-1.6199989318847585,1,-0.01801961937596841,-1.1562477648236893,54.38999938964844,1.6511772324834548,54.33000183105469,2.290329725772016,54.34000015258789,-0.01801961937596841 7662,2015-12-30,54.54999923706055,55.290000915527344,54.540000915527344,54.959999084472656,1205000.0,-0.007098642144101386,-2.488400564224945,-0.23428562709263392,53.586491551586235,54.418685654475034,-0.36830022633269976,-0.5792864998691343,-3.469982165141701,-3.9303287466748884,14.97688817120798,0.75,0.768497074034947,0.4929988861083956,-0.6989053323570715,1.6849031045738627,-0.10295322312433797,1.0889509953411292,-1.5951977539062554,55.51021170784735,5.150221584054563,0.5959521092327319,12,-0.279998779296875,-1.4449996948242188,-7.077498435974121,-6.839998245239258,-1.2199974060058594,2,0.03134737137284693,-1.8000008719308116,54.93999862670898,-1.1562477648236893,54.38999938964844,1.6511772324834548,54.33000183105469,0.03134737137284693 7663,2015-12-31,53.81000137329102,54.540000915527344,53.79999923706055,54.43999862670898,1471700.0,-0.013565497234082069,-1.2769228963461154,1.536579238734974,47.80361273164847,53.51195177026935,0.21916593648825966,0.19347082179478292,-2.6744050382164986,-3.221442351005294,15.31312745347575,0.75,0.5662311586631432,-0.2614990234374943,-1.432773991973093,0.9097759450981044,-0.8471365077052937,0.32413846083030506,-0.8014959320068513,25.3062266739125,-22.552603066945668,0.585637484267799,12,0.45999908447264914,-0.6900024414062571,-6.275000572204597,-6.100000381469734,0.7199974060058594,3,0.05482246558176884,-2.488400564224945,54.54999923706055,-1.8000008719308116,54.93999862670898,-1.1562477648236893,54.38999938964844,0.05482246558176884 7664,2016-01-04,54.36999893188477,54.36999893188477,52.5,53.0,4145700.0,0.010406941912320944,1.7299275763844815,-2.174610959733636,55.25291347496397,53.58957820870024,-0.29153893578692447,-0.23192641000310488,-3.1660121266338876,-3.8110479148050516,16.002780161661413,1.8699989318847727,0.4962662415952579,0.20549850463867614,-0.7115088164291379,1.1225058257064902,-0.25300515589523087,0.6640021651725831,1.2700004577636648,59.55411768707837,8.599704423576789,0.4585036605339069,1,-0.299999237060554,-0.6799983978271555,-6.359998703002937,-6.359998703002937,-0.5299987792968821,0,0.039543894944203295,-1.2769228963461154,53.81000137329102,-2.488400564224945,54.54999923706055,-1.8000008719308116,54.93999862670898,0.039543894944203295 7665,2016-01-05,54.72999954223633,55.16999816894531,54.18000030517578,54.36999893188477,3029200.0,0.006621309866174041,-1.675677626220449,0.26277437301085005,52.21606867736476,53.43976772649387,-0.4162688504068086,-0.5765969868744065,-3.479753596742711,-4.194712298824854,16.574615883280998,0.9899978637695312,0.332291736961956,0.536999130249022,-0.4142117920653092,1.4882100525633533,0.061393669091856395,1.0126045914061876,0.8471998596191384,71.01910750645098,21.179925690342472,0.47560546115716396,1,-0.6599998474121094,-1.039999008178711,-6.469999313354492,-6.469999313354492,-2.1699981689453054,1,0.0067604409826320655,1.7299275763844815,54.36999893188477,-1.2769228963461154,53.81000137329102,-2.488400564224945,54.54999923706055,0.0067604409826320655 7666,2016-01-06,53.88999938964844,54.52999877929688,53.29999923706055,54.02999877929688,2533700.0,-0.015348075271581996,1.1578950890765607,-0.38888653414151003,48.771004308196424,52.8716595753545,0.48754270900022334,0.28344882236457636,-2.557813050262723,-3.384618414655634,16.943564132317025,1.4300003051757812,0.283810730764003,-0.30650100708007955,-1.252433643564288,0.6394316294041289,-0.7794673253221802,0.16646531116202112,1.6256560241699205,49.82075030558587,-1.3654015877611414,0.47296631824210283,1,0.18000030517578125,-0.1999988555908203,-5.379999160766602,-5.629999160766602,-0.1399993896484375,2,0.010948230827058092,-1.675677626220449,54.72999954223633,1.7299275763844815,54.36999893188477,-1.2769228963461154,53.81000137329102,0.010948230827058092 7667,2016-01-07,53.7599983215332,55.11000061035156,52.5,52.97000122070313,3774700.0,-0.0024123412430434588,-2.0173425444699005,-5.642861035422007,41.65475365784239,50.83813331382244,0.5937615937196554,0.3760223595829544,-2.3527851606026786,-3.287020224993256,16.96411276172554,2.6100006103515625,0.32068394371289344,-0.4005020141601534,-1.3557631064820015,0.5547590781616947,-0.8781325603210774,0.07712853200077063,1.6953439840087867,47.190980735051234,-0.28838988900412943,0.47763054616092315,1,0.3100013732910156,0.015001296997070312,-5.114998817443848,-5.499998092651367,1.2400016784667969,3,-0.008184498520208194,1.1578950890765607,53.88999938964844,-1.675677626220449,54.72999954223633,1.7299275763844815,54.36999893188477,-0.008184498520208194 7668,2016-01-08,52.099998474121094,53.84000015258789,51.959999084472656,53.84000015258789,2830900.0,-0.03087797431621586,1.1609186834483953,-2.202541853177095,38.42102462891982,49.42648691673299,2.126194196253465,1.9850021406393523,-0.6148686945466224,-1.681859391099195,16.908411816569373,1.8800010681152344,0.26929516631423667,-1.9635017395019503,-3.2915359156270796,-0.635467563376821,-2.627518827564515,-1.2994846514393856,3.2962369853100597,4.361352946349417,-43.952643604592424,0.6640170880625644,1,1.7000007629394531,1.6750011444091797,-3.379998207092285,-3.7649974822998047,2.970001220703125,4,0.023608510421445628,-2.0173425444699005,53.7599983215332,1.1578950890765607,53.88999938964844,-1.675677626220449,54.72999954223633,0.023608510421445628 7669,2016-01-11,52.59000015258789,52.86999893188477,51.88000106811523,52.52000045776367,2261900.0,0.009405022894773962,2.142864062973029,-0.040229670862098825,47.49302940401404,48.712354194084426,1.5236444375625098,1.4462886841390272,-1.0554374092851617,-2.2568207761396977,16.867991571330908,0.9899978637695455,0.1818708037945882,-1.3954999923706026,-2.876573209947182,0.08557322520597666,-2.1360366011588923,-0.654963383582313,2.6687858518449232,21.580538301797482,-31.25396238803956,0.7405366087882892,1,1.1700000762939453,1.1700000762939453,-3.4800004959106445,-3.864999771118164,2.229999542236328,0,0.036889116202322825,1.1609186834483953,52.099998474121094,-2.0173425444699005,53.7599983215332,1.1578950890765607,53.88999938964844,0.036889116202322825 7670,2016-01-12,54.45000076293945,54.86000061035156,53.40999984741211,53.52000045776367,3878800.0,0.03536795217636124,-1.5217371113160356,13.285776566757493,53.91198021205629,48.790097627399156,-0.36537276166400545,-0.3621861638676265,-2.8378920981251667,-4.178575106209038,17.086969021916527,2.270000457763672,0.06597422807737274,0.4200006484985366,-1.0607247486876616,1.9007260456847348,-0.3203620500945661,1.1603633470916392,0.6060581453143072,79.56656529569818,23.48142353217176,0.7403626985931004,1,-0.8649997711181641,-0.6900005340576172,-4.327500343322754,-5.725000381469727,0.23999786376952414,1,-0.01120294952808798,2.142864062973029,52.59000015258789,1.1609186834483953,52.099998474121094,-2.0173425444699005,53.7599983215332,-0.01120294952808798 7671,2016-01-13,52.18999862670898,54.27000045776367,52.06999969482422,54.2599983215332,3565100.0,-0.04150600743000743,1.1052598917285108,-2.22580539307777,39.33599671490677,47.206709312212546,1.6355103625238812,1.816082980260397,-0.5379018513751959,-1.9869101987185687,16.714293003824178,2.3800010681152344,-0.00816663920230809,-1.729001426696783,-3.4091885710786656,-0.04881428231490048,-2.5690949988877207,-0.8889078545058453,2.675496811136469,9.59744899465586,-44.76681950696084,0.8400935721909398,1,1.3350009918212962,1.5700016021728587,-1.5399990081787038,-3.31499862670897,3.240001678466804,2,0.0070895335565823725,-1.5217371113160356,54.45000076293945,2.142864062973029,52.59000015258789,1.1609186834483953,52.099998474121094,0.0070895335565823725 7672,2016-01-14,52.81999969482422,53.36999893188477,51.72000122070313,52.41999816894531,3212600.0,0.012071298806143771,1.1999969482421666,-0.19323748060401158,42.78936965910567,46.64957119304112,0.8205961891376248,1.145580218219429,-1.1223486430423364,-2.5984513123474073,16.10538000819792,1.6499977111816406,-0.10575134593014468,-1.0360002517700195,-2.7838944396601164,0.7118939361200773,-1.909947345715068,-0.1620531578249711,2.0400009155273438,35.03180534835224,-18.38419850818986,0.8739470939450488,1,0.625,0.8600006103515625,-2.1625003814697266,-3.9449996948242116,2.529998779296875,3,0.01760697293731539,1.1052598917285108,52.18999862670898,-1.5217371113160356,54.45000076293945,2.142864062973029,52.59000015258789,0.01760697293731539 7673,2016-01-15,52.290000915527344,52.72999954223633,51.209999084472656,51.209999084472656,3656500.0,-0.010034054948107274,-1.8148108902358044,2.699994277975929,40.777570678836895,45.04119977124922,1.2430258713714224,1.5469699095033747,-0.5868320027371965,-2.026221977376622,15.5692926495966,1.6100006103515625,-0.26424732412893803,-1.4339990615844727,-3.2382212029714026,0.3702230798024573,-2.3361101322779376,-0.5318879908910077,2.3187997436523418,29.589078892086963,-19.844166394002524,0.9021110706934644,1,0.8999977111816406,1.1349983215332031,-1.1374998092651367,-3.2049999237060547,3.9599990844726562,4,0.051826334615112435,1.1999969482421666,52.81999969482422,1.1052598917285108,52.18999862670898,-1.5217371113160356,54.45000076293945,0.051826334615112435 7674,2016-01-19,52.58000183105469,53.1500015258789,52.08000183105469,52.88999938964844,3279000.0,0.0055460109093481424,1.5783068296718719,-0.28703428983172974,41.98406814961179,43.90431082372111,0.7514329329636453,1.2186381053954563,-0.8639628158639354,-2.2541537182842575,14.64039760614666,1.0699996948242116,-0.4059350358960927,-1.079998207092288,-2.9533907972838307,0.7933943830992547,-2.0166945021880593,-0.14330191199651665,1.6889186706542958,37.53430613298552,-8.138554143003248,0.9366962950957708,1,0.5799980163574219,0.8449974060058594,-1.2275018692016602,-3.295001983642578,3.9599990844726562,1,0.047356367003754896,-1.8148108902358044,52.290000915527344,1.1999969482421666,52.81999969482422,1.1052598917285108,52.18999862670898,0.047356367003754896 7675,2016-01-20,52.18000030517578,52.83000183105469,50.41999816894531,51.9900016784668,4108700.0,-0.00760748406141476,2.234900600366108,-0.6129036227603859,37.61221935530267,42.66444582895514,0.8400141218340451,1.6421913665732717,-0.45289491689213435,-1.8210826783220284,14.646258305563192,2.410003662109375,-0.4604522897454757,-1.4414997100830078,-3.4057729379008066,0.522773517734791,-2.423636323991907,-0.4593630961741084,1.78302805480957,45.71431402371056,3.1630813922524794,0.9821366139089007,1,0.5849990844726562,0.8499984741210938,-0.8275003433227539,-2.895000457763672,4.1100006103515625,2,0.05059408536236765,1.5783068296718719,52.58000183105469,-1.8148108902358044,52.290000915527344,1.1999969482421666,52.81999969482422,0.05059408536236765 7676,2016-01-21,52.22999954223633,52.68000030517578,51.90999984741211,52.31999969482422,3216200.0,0.0009582069139157934,-1.109591618111985,-0.4736884373682414,39.259263707121754,42.39828027887508,0.5920403642165013,1.547072372634176,-0.45426741033986673,-1.8493612914783029,14.455373528117299,0.7700004577636719,-0.6393097648751791,-1.3125003814697251,-3.3697430304316853,0.744742267492235,-2.3411217059507052,-0.28387905698874505,1.3078651948242168,61.35596288753097,19.599435305416613,1.028621324480979,1,0.4099998474121094,0.7999992370605469,-0.8350000381469727,-2.9449996948242188,2.75,3,0.047099351063239814,2.234900600366108,52.18000030517578,1.5783068296718719,52.58000183105469,-1.8148108902358044,52.290000915527344,0.047099351063239814 7677,2016-01-22,54.13999938964844,54.27000045776367,52.7400016784668,52.959999084472656,2638200.0,0.03656901903411991,1.124994701818336,-13.111092273131861,51.378437249531096,43.837992792276324,-1.4062722472252744,-0.3966532353472587,-2.251178948290807,-3.72184266483616,13.63267701642337,2.0400009155273438,-0.7847797362511955,0.6059995651245131,-1.4392607764213992,2.6512599066704254,-0.416630605648443,1.6286297358974693,-3.720001220703125,96.62335088753585,50.605436868385546,1.0226301707729546,1,-1.5,-1.1100006103515625,-2.744999885559082,-4.854999542236328,2.0900001525878906,4,0.023827132066314594,-1.109591618111985,52.22999954223633,2.234900600366108,52.18000030517578,1.5783068296718719,52.58000183105469,0.023827132066314594 7678,2016-01-25,53.61999893188477,54.349998474121094,53.4000015258789,54.08000183105469,2208400.0,-0.009604737045177836,-1.1111096982566613,-0.3898328645782761,46.856665963202424,43.76728574329726,-0.7241358648103642,0.07024218285821604,-1.6482360813188919,-3.15451219793146,12.648290926438765,0.9499969482421946,-0.8596007002598682,0.12199916839600178,-1.8885789672112523,2.132577304003256,-0.8832898994076217,1.1272882361996253,-3.1230007171630945,81.4249494771052,35.58591525828403,1.0052890678036255,1,-0.9799995422363352,-0.5900001525878977,-2.1099977493286204,-4.2199974060058665,4.120002746582024,0,0.03226407267247433,1.124994701818336,54.13999938964844,-1.109591618111985,52.22999954223633,2.234900600366108,52.18000030517578,0.03226407267247433 7679,2016-01-26,54.33000183105469,54.47999954223633,53.20000076293945,53.52000045776367,2145000.0,0.013241382195323226,1.3063107646943595,-1.7608614527271038,48.371346180071576,43.1516597397434,-1.2978455147729946,-0.6743341803826084,-2.2195583938264107,-3.79421376765292,11.653539746786503,1.279998779296875,-0.8521106374444258,0.8320020675659165,-1.1785760680413375,2.8425802031731706,-0.17328700023770693,1.83729113536954,-3.678883605957033,96.30547634371726,51.435261777267,1.0052890678036255,1,-1.8800029754638672,-1.3000030517578125,-2.655000686645508,-4.930000305175781,3.5199966430664062,1,0.03533955649248388,-1.1111096982566613,53.61999893188477,1.124994701818336,54.13999938964844,-1.109591618111985,52.22999954223633,0.03533955649248388 7680,2016-01-27,53.77999877929688,54.81999969482422,53.40999984741211,54.36999893188477,2477000.0,-0.010123376278692198,-1.1203036847735761,-0.7283940151739923,49.54128236046467,44.28558036702761,-0.9531062481586545,-0.18168931712772718,-1.5211890029120525,-3.1920417128184297,10.61865979765933,1.4099998474121094,-0.6910551573521317,0.3124990463256907,-1.659236558971294,2.2842346516226755,-0.6733687563228017,1.298366848974183,-2.8991476751709087,64.26113504946677,19.190242969147732,0.9858678026484923,1,-1.1599998474121165,-0.7500000000000071,-1.9149980545044016,-4.299997329711921,3.6399993896484304,2,0.051320234266962306,1.3063107646943595,54.33000183105469,-1.1111096982566613,53.61999893188477,1.124994701818336,54.13999938964844,0.051320234266962306 7681,2016-01-28,53.95000076293945,54.43000030517578,53.22999954223633,54.2599983215332,2176800.0,0.0031610633600092086,2.6923013721140414,0.5254194549510232,50.789701661214686,45.17450614503973,-0.946759072329705,-0.4528817744964613,-1.4314051019521088,-3.308835505090407,8.964474525067699,1.2000007629394531,-0.6383666664111658,0.5320009231567369,-1.3307825416743313,2.394784387987805,-0.3993908092587972,1.463392655572271,-2.7540177715576206,58.17308838551954,12.818056933970368,0.9313917324155349,1,-1.3300018310546875,-0.9200019836425781,-2.112499237060547,-4.469999313354492,3.579998016357429,3,0.0433734961908534,-1.1203036847735761,53.77999877929688,1.3063107646943595,54.33000183105469,-1.1111096982566613,53.61999893188477,0.0433734961908534 7682,2016-01-29,56.2599983215332,56.31999969482422,54.0,54.27000045776367,3492100.0,0.042817377681680924,1.1990512073242166,-6.41939850364245,66.40376968756517,48.02186159045398,-3.036832286758326,-2.770233249829971,-3.48036655505625,-5.551013468566566,7.487821019815943,2.3699989318847656,-0.7303821254815404,2.7564985275268583,0.5497314939914659,4.963265561062251,1.6531150107591657,3.859882044294551,-4.774093993875979,98.07687840281505,45.57274174807465,1.1033835167676962,1,-2.8899993896484375,-2.8899993896484375,-4.422496795654297,-6.779996871948242,1.1200027465820241,4,-0.022751489823755744,2.6923013721140414,53.95000076293945,-1.1203036847735761,53.77999877929688,1.3063107646943595,54.33000183105469,-0.022751489823755744 7683,2016-02-01,56.7599983215332,57.18999862670898,55.849998474121094,56.2599983215332,4299200.0,0.008887309188003067,-1.0303037308903744,0.2512565511265829,66.43023979366384,50.73810288423754,-3.1693760905161454,-3.2020668223850777,-3.7255469137697688,-6.000834216954104,6.80535193044765,1.3400001525878835,-0.45994686983901545,3.1089986801147447,0.4649442233792911,5.753053136850198,1.7869714517470214,4.431025908482468,-4.79068445715928,89.22304422565445,31.45204544287285,1.322027228367726,2,-2.9549999237060547,-2.9549999237060547,-4.672496795654297,-7.279996871948242,-0.17999649047851562,0,-0.009337540432868718,1.1990512073242166,56.2599983215332,2.6923013721140414,53.95000076293945,-1.1203036847735761,53.77999877929688,-0.009337540432868718 7684,2016-02-02,56.52000045776367,57.18999862670898,55.68999862670898,56.290000915527344,3145800.0,-0.0042282922985655835,-1.0978960538003937,0.45999908447265625,59.349585931598774,53.153365837159335,-2.5833853879868443,-2.943660542595552,-3.231810443883461,-5.705316069512577,7.139904973753761,1.5,-0.25650061535421287,2.761500740051268,-0.16534215163081,5.688343631733346,1.2980792942102255,4.224922185892311,-3.9242044219095433,83.08085040796092,26.907431822595413,1.463421445841039,2,-1.970001220703125,-2.7150020599365234,-4.297499656677246,-7.039999008178711,0.6899986267089844,1,0.021585300969960253,-1.0303037308903744,56.7599983215332,1.1990512073242166,56.2599983215332,2.6923013721140414,53.95000076293945,0.021585300969960253 7685,2016-02-03,55.099998474121094,56.91999816894531,54.43999862670898,56.77999877929688,3431400.0,-0.025123884857427004,1.5306129598561387,-7.3043636906440526,64.22286318372254,55.9270991123372,-0.7885469692442229,-1.575283512080162,-1.5622466018298056,-4.244832265367805,6.668932927266175,2.4799995422363352,0.006498768783892217,1.3229988098144503,-1.6342191672614206,4.280216786890321,-0.15561017872348515,2.8016077983523857,-1.952898127364385,47.22220616709542,-14.229620252191395,1.4786089885379359,2,-0.13499832153320312,-1.2950000762939453,-2.877497673034668,-5.619997024536133,2.8600006103515625,2,0.04990925728049889,-1.0978960538003937,56.52000045776367,-1.0303037308903744,56.7599983215332,1.1990512073242166,56.2599983215332,0.04990925728049889 7686,2016-02-04,54.47999954223633,54.790000915527344,53.349998474121094,54.43999862670898,4135900.0,-0.011252249529116853,3.363619549637028,-0.023810064441128376,58.12132597617198,56.67630897085286,0.20582315659482475,-0.9579305034364012,-0.8443287626122924,-3.5910585892965585,6.760965225408369,1.75,0.24066238394583195,0.6734998703002901,-2.300189709653864,3.6471894502544444,-0.813344919676787,2.1603446602773673,2.709999084472649,29.427109979505992,-33.90571070516066,1.4868447899770774,2,0.7150001525878906,-0.6750011444091797,-2.2574987411499023,-4.999998092651367,3.6899986267089844,3,0.05396473295543469,1.5306129598561387,55.099998474121094,-1.0978960538003937,56.52000045776367,-1.0303037308903744,56.7599983215332,0.05396473295543469 7687,2016-02-05,53.31999969482422,54.25,53.0099983215332,54.209999084472656,4347200.0,-0.021292214705560086,1.5567012741859367,-22.24947549112708,54.746535483344736,57.55296113975756,1.3826770303362892,0.17646295145627278,0.3927805416744121,-2.394106126568019,7.057809368523338,1.470001220703125,0.5581502072003985,-0.4645000457763686,-3.4461379239169503,2.517137832364213,-1.955318984846663,1.0263188932939258,3.793198928833,7.41630025498239,-57.69870164657934,1.4908189390702922,2,1.779998779296875,0.4849987030029297,-0.009999275207519531,-3.7649993896484375,4.8100013732910085,4,0.07895722259130711,3.363619549637028,54.47999954223633,1.5306129598561387,55.099998474121094,-1.0978960538003937,56.52000045776367,0.07895722259130711 7688,2016-02-08,53.33000183105469,53.599998474121094,52.11000061035156,52.66999816894531,3809900.0,0.00018758695213261234,1.4833360883994762,-0.7415776570027603,53.54777426824269,58.128119816221016,1.4831856093961875,0.2775652511591602,0.42000709322171303,-2.3660836347314813,7.191914002416164,1.4899978637695312,0.8699521483708423,-0.515998077392581,-3.40049965772004,2.368503502934878,-1.958248867556307,0.9262527127711451,3.6190687805175727,24.015781438787258,-42.74610898949349,1.4422507901637296,2,1.319997787475586,0.47499656677246094,0.3574981689453125,-3.7750015258789062,4.759998321533203,0,0.07594222947695783,1.5567012741859367,53.31999969482422,3.363619549637028,54.47999954223633,1.5306129598561387,55.099998474121094,0.07594222947695783 7689,2016-02-09,54.52999877929688,54.86000061035156,52.77999877929688,52.93999862670898,3878400.0,0.022501348341289917,-1.1780125625380808,2.4090777731539497,60.334203634328695,59.32733329109479,0.35150631001567945,-0.8112321325102059,-0.7383657708582305,-3.5259611859743316,7.005269623712082,2.0800018310546804,0.9187885015313029,0.5869989395141673,-2.249744887958805,3.4237427669871394,-0.8313729742223188,2.0053708532506533,2.1287276322021356,50.31183778090793,-18.322914761036166,1.4183719137364863,2,0.12000083923339133,-0.7250003814697337,-0.8349990844726634,-4.974998474121101,4.0,1,0.037594041768732156,1.4833360883994762,53.33000183105469,1.5567012741859367,53.31999969482422,3.363619549637028,54.47999954223633,0.037594041768732156 7690,2016-02-10,53.84000015258789,55.63999938964844,53.81000137329102,54.47000122070313,3474200.0,-0.012653560281592369,-4.30435263352858,-0.39622704884011717,56.702749059030936,59.98433855751881,1.1744133022953918,-0.17842429491766154,-0.01132361315018926,-2.811263887432048,6.770523889778788,1.8299980163574148,1.0649776878475805,-0.07249965667724467,-2.899391302436534,2.7543919890820447,-1.4859454795568894,1.3409461662024,2.545802710842281,49.008502563304546,-19.69819386713067,1.4134458228796452,2,0.8099994659423828,-0.03500175476074219,0.039999961853027344,-4.284999847412109,5.459999084472656,2,0.06259284774022755,-1.1780125625380808,54.52999877929688,1.4833360883994762,53.33000183105469,1.5567012741859367,53.31999969482422,0.06259284774022755 7691,2016-02-11,52.56000137329102,53.61000061035156,52.15999984741211,53.22000122070313,3467900.0,-0.023774122876471515,1.0138918691239898,1.0476170292641163,43.05800585210711,57.39036479802348,2.4993375060990175,1.1918207036837103,1.3125634547663552,-1.4918837833604854,7.195675666383897,1.6800003051757812,1.1109209228223733,-1.3709985733032184,-4.154943119933478,1.4129459733270409,-2.7629708466183445,0.02097370001190768,3.5692533549544336,12.747901375452994,-50.26179899718868,1.3919722733151283,2,2.0899982452392507,1.2449970245361257,1.3199987411498952,-3.0050010681152415,5.8699989318847585,3,0.10273967979623588,-4.30435263352858,53.84000015258789,-1.1780125625380808,54.52999877929688,1.4833360883994762,53.33000183105469,0.10273967979623588 7692,2016-02-12,53.75,54.06000137329102,52.31000137329102,53.2599983215332,2643100.0,0.022640764756785003,2.153140583062084,-0.7424269572002428,50.539423553303635,55.62471854909457,1.0234831063790253,0.0791244878263413,0.146368872309651,-2.6402909770647085,7.341952237964444,1.75,1.2128251838694908,-0.22749996185302734,-2.963972673276544,2.508972749570489,-1.5957363175647856,1.140736393858731,2.138099481171821,46.45892228821399,-13.63390267684688,1.3682363557117587,2,0.8999996185302734,0.05499839782714844,0.13000011444091797,-4.194999694824219,4.369998931884773,4,0.0822325240734012,1.0138918691239898,52.56000137329102,-4.30435263352858,53.84000015258789,-1.1780125625380808,54.52999877929688,0.0822325240734012 7693,2016-02-16,55.0,56.11000061035156,54.2400016784668,54.33000183105469,4148200.0,0.023255813953488413,-3.400005385464631,1.3673385181898157,52.66083544015378,54.88152405004513,-0.5614720726837135,-1.0091805983990767,-1.078673502310977,-3.8327056859528597,7.336561853512433,2.3600006103515625,1.3233229556775115,0.8870000839233398,-1.7647120669035985,3.538712234750278,-0.4388559914901293,2.212856159336809,-2.8899993896484375,71.89872415301666,15.709644315745052,1.325856075413469,2,-0.4850006103515625,-1.1950016021728516,-1.077500343322754,-5.444999694824219,3.1800003051757812,1,0.05690911032936774,2.153140583062084,53.75,1.0138918691239898,52.56000137329102,-4.30435263352858,53.84000015258789,0.05690911032936774 7694,2016-02-17,55.06999969482422,55.86000061035156,54.9000015258789,55.52000045776367,4409600.0,0.0012727217240766642,-1.430386348162394,-0.6716447653100731,55.32618358060101,53.893004094142725,-0.9597082145097744,-0.9307934496941712,-1.0898272278381285,-3.847002519248676,7.617608765657505,0.9599990844726634,1.0114286354737771,0.8324998855590806,-1.7490440548100494,3.4140438259282107,-0.4582720846254844,2.1232718557436456,-2.879999084472658,73.67086798349347,17.738515243154502,1.290771970184566,2,-0.9599990844726562,-1.2650012969970703,-1.2825002670288086,-5.5149993896484375,2.3400001525878906,2,0.05483930405845827,-3.400005385464631,55.0,2.153140583062084,53.75,1.0138918691239898,52.56000137329102,0.05483930405845827 7695,2016-02-18,54.81999969482422,55.11000061035156,54.290000915527344,54.77000045776367,3221000.0,-0.0045396768001706445,1.6031692208948174,-0.11110922731318612,53.568497023814174,53.387134210547416,-0.8421656111710902,-0.4984249145645805,-0.8358656229772805,-3.538675157772097,6.85905808812311,0.8199996948242188,0.6296026635304202,0.45049991607665874,-1.9518355865781771,2.8528354187314946,-0.7506678352507592,1.6516676674040767,-2.551599084472656,67.34175528190607,11.209821349925392,1.2011677513274188,2,-0.7099990844726562,-1.0150012969970703,-1.0599994659423828,-5.2649993896484375,2.770000457763672,3,0.06767601432188508,-1.430386348162394,55.06999969482422,-3.400005385464631,55.0,2.153140583062084,53.75,0.06767601432188508 7696,2016-02-19,54.68999862670898,54.72999954223633,53.599998474121094,54.4900016784668,3180700.0,-0.002371416797499859,7.071471389645777,3.999999999999858,42.157839378672705,51.98839019891719,-0.7590675957864832,-0.18411718899442775,-0.6923709959676572,-3.353703969082069,5.926049857099436,1.220001220703125,0.36511140869500736,0.19749889373778728,-1.985495372690707,2.3804931601662815,-0.8939982394764598,1.2889960269520344,-2.3447660163574113,62.631519243645506,11.317672326841667,1.091497133214247,2,-0.5799980163574148,-0.8850002288818288,-1.0174980163574148,-5.134998321533196,3.4000015258789134,4,0.08429330272647295,1.6031692208948174,54.81999969482422,-1.430386348162394,55.06999969482422,-3.400005385464631,55.0,0.08429330272647295 7697,2016-02-22,55.43000030517578,55.790000915527344,55.02000045776367,55.31999969482422,3040400.0,0.013530841050440445,-1.1690181708771665,0.5500114442664421,43.51220238372148,50.87332665619261,-1.3055862711068755,-0.8669700174496455,-1.4312790464355345,-4.008486616888106,6.200614034483295,1.1000022888183665,0.1543105089443202,0.8730005264282212,-1.3421339975714233,3.0881350504278657,-0.23456673557160457,1.980567788428047,-3.009472334824217,72.9083774328173,25.29965405823871,1.107567261999823,2,-1.2950000762939453,-1.6250019073486328,-1.7875003814697266,-5.875,2.9099998474121094,0,0.05412231613716734,7.071471389645777,54.68999862670898,1.6031692208948174,54.81999969482422,-1.430386348162394,55.06999969482422,0.05412231613716734 7698,2016-02-23,55.349998474121094,56.0,55.02999877929688,55.11000061035156,3101300.0,-0.0014432947972979893,-3.849987602281317,2.181786655569427,44.202170634544075,49.08087854510543,-1.0157296010001318,-0.6858810721986615,-1.33690602639669,-3.843983497024624,6.57717712639117,0.9700012207031179,0.05751129520387366,0.7064987182617202,-1.4896045762247354,2.9026020127481758,-0.3915529289815112,1.8045503655049515,-2.8556810509695296,72.91662030752798,28.56408657895598,1.0980516472432296,2,-1.2149982452392578,-1.5450000762939453,-1.7874984741210938,-5.7949981689453125,2.5500030517578054,1,0.050045176768320765,-1.1690181708771665,55.43000030517578,7.071471389645777,54.68999862670898,1.6031692208948174,54.81999969482422,0.050045176768320765 7699,2016-02-24,56.25,56.38000106811523,54.84000015258789,55.25,3838800.0,0.01626019061770534,1.444441753304568,4.1667037543313095,56.00836762043401,49.00372505192799,-1.8395380554450895,-1.5121970819107986,-2.215328155140753,-4.667922498254981,6.9196541077019305,1.5400009155273366,0.11308887902836062,1.510500335693358,-0.7931294507815068,3.8141301221682227,0.35868544245592915,2.6623152289307868,-3.683368913104438,95.32370694919209,49.21360597791105,1.1518148932374312,2,-1.9799995422363281,-2.4450016021728516,-2.9425010681152344,-6.694999694824219,2.3899993896484375,2,0.03431111653645824,-3.849987602281317,55.349998474121094,-1.1690181708771665,55.43000030517578,7.071471389645777,54.68999862670898,0.03431111653645824 7700,2016-02-25,56.540000915527344,56.77000045776367,55.709999084472656,56.54999923706055,2804700.0,0.0051555718315972054,3.711109227313186,-0.009998321533203125,61.14719155350214,51.013634574305215,-1.9067857112191646,-1.6704695336107633,-2.460914538768016,-4.869662375718107,7.5776352282068125,1.0600013732910156,0.2070150272791622,1.6625011444091768,-0.7281453497470096,4.053147638565363,0.4671778973310836,2.85782439148727,-3.820835029382998,92.7444984759271,42.684866231929625,1.1953232470780917,2,-2.0,-2.7350025177001953,-3.2475013732910156,-6.9850006103515625,2.1100006103515554,3,0.015387317258529487,1.444441753304568,56.25,-3.849987602281317,55.349998474121094,-1.1690181708771665,55.43000030517578,0.015387317258529487 7701,2016-02-26,56.290000915527344,56.81999969482422,55.63999938964844,56.77000045776367,2443600.0,-0.004421648318922222,3.068980485783627,48.008012209080505,67.82713426082813,52.93449131958571,-1.1980288463069968,-1.3029784395823896,-2.1958914810193377,-4.545850434301045,8.135700205627556,1.1800003051757812,0.1146137142138528,1.2955011367797837,-1.1327657640183304,3.723768037577898,0.08136768638072311,2.5096345871788444,-3.327784955085839,73.23237869548883,17.0442339836831,1.2141334503990575,2,-1.0800018310546875,-1.7400016784667969,-3.3925018310546875,-6.7350006103515625,1.6100006103515554,4,0.023094674292356343,3.711109227313186,56.540000915527344,1.444441753304568,56.25,-3.849987602281317,55.349998474121094,0.023094674292356343 7702,2016-02-29,54.97999954223633,56.56999969482422,54.91999816894531,56.099998474121094,6074900.0,-0.023272363687769193,-1.6612891813486168,2.3333333333333335,58.56696535914597,53.59072797725151,0.340615765831501,-0.09885659314151951,-0.8751411874700423,-3.175611594400266,7.790290233409201,1.6500015258789062,0.0914432824346818,0.04949970245361612,-2.3046717139003903,2.4036711188076225,-1.127586005723387,1.2265854106306193,-1.7091608830442055,7.070677879567282,-50.98995205999505,1.1770857081770014,2,0.22999954223632812,-0.3299999237060547,-2.145000457763672,-5.424999237060547,3.5100021362304688,0,0.056566035581037344,3.068980485783627,56.290000915527344,3.711109227313186,56.540000915527344,1.444441753304568,56.25,0.056566035581037344 7703,2016-03-01,56.22999954223633,56.52999877929688,55.36000061035156,55.45000076293945,5119700.0,0.022735540385731223,-1.4374985098824744,-0.6964281456807028,58.78099193909093,53.97459557263928,-0.8007698907448741,-1.4657483100615991,-2.127047722292687,-4.3341818126861895,6.966851104983392,1.549999237060554,0.41081094133478757,1.3259996414184556,-0.9521655653880785,3.6041648482249897,0.18691703801518855,2.4650822448217227,-2.6752280001936413,70.20200560645031,10.70014768336599,1.1390826034032664,3,-1.0200004577636719,-1.5799999237060547,-3.395000457763672,-6.674999237060547,0.470001220703125,1,0.03752446429893119,-1.6612891813486168,54.97999954223633,3.068980485783627,56.290000915527344,3.711109227313186,56.540000915527344,0.03752446429893119 7704,2016-03-02,57.7400016784668,58.91999816894531,56.75,57.849998474121094,8993600.0,0.026854030740232515,-1.076553120111849,-0.14102175358973357,68.57142234335593,55.6415872748106,-2.1145726106976497,-3.035285338414411,-3.586954779475448,-5.750390299946389,6.650789462837246,2.6899986267089844,0.5999832102574487,2.7750017166137724,0.2614719065449691,5.288531526682576,1.5182368115793707,4.031766621648174,-3.9240118842015903,70.50008773803711,9.271396405202651,1.2567649050344,3,-1.4800033569335938,-2.2250022888183594,-4.905002593994141,-8.185001373291016,-1.2100028991699148,2,0.0027710398815552484,-1.4374985098824744,56.22999954223633,-1.6612891813486168,54.97999954223633,3.068980485783627,56.290000915527344,0.0027710398815552484 7705,2016-03-03,57.849998474121094,58.43000030517578,56.06999969482422,58.27000045776367,4220300.0,0.0019050362392927234,5.378365560578802,3.8183110802843765,78.3493778122131,59.66286932298175,-1.9551714913718072,-3.0869659328874945,-3.6152089684146986,-5.778893011314324,7.018758962033609,2.3600006103515625,0.6832197533110929,2.7474985122680664,-0.0785669811239913,5.573564005660124,1.334465765572034,4.160531258964099,-3.523607842387875,73.25000762939453,5.645561239948009,1.4130327466960293,3,-0.9699993133544922,-2.3349990844726562,-5.109999656677246,-8.294998168945312,-1.7999992370605469,3,0.013656023100514725,-1.076553120111849,57.7400016784668,-1.4374985098824744,56.22999954223633,-1.6612891813486168,54.97999954223633,0.013656023100514725 7706,2016-03-04,57.41999816894531,57.81000137329102,57.099998474121094,57.72999954223633,3673400.0,-0.007433021893131775,2.021256564049643,0.73809502184358,71.411873001403,62.76283272494636,-1.226137683689366,-2.5564874662465797,-3.1345019739865165,-5.269391058893916,7.6398253383705805,0.75,0.7240670182158055,2.1704982757568345,-0.8202833820665987,5.161279933580268,0.6751074468451179,3.665889104668551,-2.6342467834908874,62.5,-7.457861712524306,1.4953908289117155,3,-0.5399990081787109,-1.904998779296875,-4.594999313354492,-7.864997863769531,-1.0099983215332031,4,0.021421166773892608,5.378365560578802,57.849998474121094,-1.076553120111849,57.7400016784668,-1.4374985098824744,56.22999954223633,0.021421166773892608 7707,2016-03-07,57.52999877929688,59.43999862670898,57.25,57.61999893188477,3128300.0,0.0019157195029493312,-5.7384810408876605,0.2903217867470621,67.02554560894414,65.29876327765749,-1.125260073866393,-2.461095475509296,-3.207591176844261,-5.322234274879889,8.36219605432078,2.1899986267089773,0.8253363108791518,2.0699989318847756,-0.9415291094280391,5.08152697319759,0.5642349112283682,3.575762952541183,-2.330822715493369,53.186255489473844,-15.843424026102234,1.5057640206564078,3,-0.3899993896484446,-1.7549991607666087,-4.704999923706062,-7.974998474121101,-0.579998016357429,0,0.006431474959724293,2.021256564049643,57.41999816894531,5.378365560578802,57.849998474121094,-1.076553120111849,57.7400016784668,0.006431474959724293 7708,2016-03-08,57.38000106811523,58.099998474121094,57.22999954223633,57.40999984741211,2346700.0,-0.002607295573863855,-4.272691542978684,0.3333192048489748,65.3794909643556,66.33999920475989,-0.7342369578802916,-2.0997818110229147,-3.0226311096954745,-5.098126636602011,8.616970003289492,0.8699989318847656,1.1037863981428089,1.717501258850092,-1.2350558444425985,4.6700583621427825,0.24122270720374672,3.193779810496437,-1.6719262967630613,38.87245663185883,-28.348631620035597,1.4762785516463457,3,-0.20000267028807883,-1.6050014495849538,-4.010002136230462,-7.485000610351555,-0.40000152587889914,1,0.019344729691341378,-5.7384810408876605,57.52999877929688,2.021256564049643,57.41999816894531,5.378365560578802,57.849998474121094,0.019344729691341378 7709,2016-03-09,56.58000183105469,57.47000122070313,56.25,56.43999862670898,3208400.0,-0.01394212656271776,-3.692308256611552,-4.666963377415205,60.918120368293124,66.31454685084776,0.13130381278170944,-1.1998435060836101,-2.1959224045548567,-4.212748246896169,9.431670248780305,1.220001220703132,1.3127398692638579,0.8150018692016587,-2.114258667286144,3.7442624056894616,-0.6496283990422427,2.27963213744556,-0.42409619705970414,15.133599343464391,-49.92117542546047,1.464630268243901,3,0.5999965667724609,-0.8050022125244141,-2.775003433227539,-5.750001907348633,0.3699989318847656,2,0.0021208718275245175,-4.272691542978684,57.38000106811523,-5.7384810408876605,57.52999877929688,2.021256564049643,57.41999816894531,0.0021208718275245175 7710,2016-03-10,57.209999084472656,57.56000137329102,56.15999984741211,56.27999877929688,3016500.0,0.011134627660478236,-1.3931687468210927,6.642707283179907,64.71962648059028,65.96926820859912,-0.43992206234222664,-1.648967281742543,-2.793273071953898,-4.766248565716687,10.095286347083197,1.4000015258789134,1.550600461153337,1.2764991760253892,-1.5731452409104207,4.126143592961199,-0.14832303244251221,2.7013213844932906,2.229999542236321,32.01218377543527,-31.97149891695839,1.4248222084679039,3,-0.030000686645507812,-1.4349994659423828,-3.0325002670288086,-6.1100006103515625,0.5600013732910156,3,-0.011886039434675255,-3.692308256611552,56.58000183105469,-4.272691542978684,57.38000106811523,-5.7384810408876605,57.52999877929688,-0.011886039434675255 7711,2016-03-11,57.959999084472656,58.099998474121094,57.209999084472656,57.93999862670898,2369700.0,0.013109596434228266,4.933344353597905,0.021505861506033383,64.76078686925067,66.65747059861074,-1.0371926491396692,-2.0803298291571295,-3.5189691505346303,-5.4499422538738145,10.622935403496008,0.8899993896484375,1.6097347259002603,1.7564992904663086,-0.7499326867860034,4.262931267718621,0.5032833018401561,3.009715279092461,1.4143995666503812,54.87804594385892,-7.647212691752728,1.2532159886261545,3,-0.5599994659423828,-2.184999465942383,-3.5749998092651367,-6.8600006103515625,-0.43000030517577414,4,-0.03295375910252207,-1.3931687468210927,57.209999084472656,-3.692308256611552,56.58000183105469,-4.272691542978684,57.38000106811523,-0.03295375910252207 7712,2016-03-14,58.16999816894531,58.29999923706055,57.75,57.93000030517578,1551000.0,0.0036231726671802633,1.1999969482421875,11.999618539000124,66.20690048284436,67.48257154791669,-0.8349028388436253,-2.0471751371418634,-3.6891502421160283,-5.593177783119657,11.475321700464395,0.5499992370605469,1.602796586741647,1.7454984664916964,-0.6258698437146322,4.116866776698025,0.5598143113885357,2.931182621594857,1.140112506103506,93.925182000328,31.362964233951004,1.185684155103164,3,-0.41499900817871094,-2.394998550415039,-3.669999122619629,-7.069999694824219,-0.779998779296875,0,-0.030256117877493716,4.933344353597905,57.959999084472656,-1.3931687468210927,57.209999084472656,-3.692308256611552,56.58000183105469,-0.030256117877493716 7713,2016-03-15,58.13000106811523,58.5,57.849998474121094,57.849998474121094,1784100.0,-0.0006875898588464269,-3.642825029631749,1.1666878596178616,61.9898141647045,66.75128175028875,-0.5554599530064976,-1.8558114998073947,-3.5851229646982787,-5.485173566199812,11.999003531321698,0.6500015258789062,1.5628697603959836,1.5490013122558537,-0.8396024009604091,3.9376050254721164,0.35469945564772587,2.7433031688639815,1.117107390380859,84.18808086505561,24.70544022041272,1.1943018566081298,3,-0.3750019073486257,-2.355001449584954,-3.677502632141106,-5.005001068115227,-0.8800010681152273,1,-0.02029933396686301,1.1999969482421875,58.16999816894531,4.933344353597905,57.959999084472656,-1.3931687468210927,57.209999084472656,-0.02029933396686301 7714,2016-03-16,58.09000015258789,58.29999923706055,57.43000030517578,57.849998474121094,2502300.0,-0.0006881285875165455,1.6363610091610554,0.8571409108867944,60.210808721642906,64.73588518466984,-0.5147188682712027,-1.6632340097848868,-3.4982896802915917,-5.374152974921515,12.432217266438569,0.8699989318847656,1.716754164252798,1.3580003738403335,-1.0101533571176802,3.726154104798347,0.17392350836132664,2.5420772393193403,1.0953661336865181,82.4786401420241,26.07965638701406,1.1840768654790075,3,-0.29000091552734375,-2.2900009155273438,-3.8625011444091797,-4.285001754760742,-1.4200019836425781,2,-0.019108290711583265,-3.642825029631749,58.13000106811523,1.1999969482421875,58.16999816894531,4.933344353597905,57.959999084472656,-0.019108290711583265 7715,2016-03-17,58.52999877929688,58.56999969482422,57.65999984741211,57.9900016784668,2112100.0,0.007574429773682612,1.9354884359098992,2.249972184693664,64.39588953644022,63.95633146634064,-0.9477853588409033,-1.9089084944357566,-3.896983204913944,-5.753584107201938,13.294945084884091,0.9099998474121094,1.8038736057842684,1.6124990463256879,-0.7057386631426041,3.93073675579398,0.45338019159154186,2.771617901059834,0.5948601782002783,97.05875753121931,41.02151206034556,1.1591188547341473,3,-0.7299995422363352,-2.7299995422363352,-4.302499771118171,-4.725000381469734,-1.529998779296882,3,-0.026994670242779906,1.6363610091610554,58.09000015258789,-3.642825029631749,58.13000106811523,1.1999969482421875,58.16999816894531,-0.026994670242779906 7716,2016-03-18,59.29999923706055,59.68000030517578,58.5,58.79999923706055,4666700.0,0.013155654772301517,-1.145458076418896,0.9259308970944444,79.83429227786202,65.37952554066484,-1.5902999307662213,-2.440981477662909,-4.588799607628161,-6.435889979981376,14.790295876029894,1.1800003051757812,1.6666875042304667,2.1519994735717773,-0.15037967558854604,4.454378622732101,1.000809898991612,3.3031890481519426,-3.1399993896484375,83.11106363932291,20.01735051996681,1.1511895745801621,3,-1.3799991607666016,-3.3799991607666016,-5.072500228881836,-5.495000839233398,-1.7000007629394531,4,-0.025800991551120922,1.9354884359098992,58.52999877929688,1.6363610091610554,58.09000015258789,-3.642825029631749,58.13000106811523,-0.025800991551120922 7717,2016-03-21,58.43000030517578,59.11000061035156,58.209999084472656,58.849998474121094,2361100.0,-0.014671145751736336,-1.0930253189262078,-0.839996337890625,66.0350163070224,65.45236168985005,-0.6472783132270266,-1.406835497178669,-3.6449231342694617,-5.485877963922199,15.726687070999784,1.0900001525878906,1.408487180462501,1.1320005416870131,-1.0885501034383438,3.35255118681237,0.02172521912433467,2.2422758642496916,-2.1996004486084004,44.44444444444444,-17.016878437874304,1.110275322562678,3,-0.5100002288818359,-2.434999465942383,-4.20250129699707,-4.625001907348633,-0.220001220703125,0,-0.015403072414483243,-1.145458076418896,59.29999923706055,1.9354884359098992,58.52999877929688,1.6363610091610554,58.09000015258789,-0.015403072414483243 7718,2016-03-22,58.11999893188477,58.9000015258789,58.04999923706055,58.86000061035156,2242200.0,-0.005305517228682111,1.073167441232998,1.7619164396003464,53.356873074113174,64.61222310160784,-0.24727275774668556,-0.9261569095339084,-3.2096083235749475,-5.086634875248926,16.558367907114135,0.8500022888183523,1.2693036516643872,0.6834991455078168,-1.3642900618085676,2.731288352824201,-0.3403954581503754,1.707393749166009,-1.8206070663452252,30.666605631510734,-28.426506600147547,1.023894603658191,3,-0.19999885559082742,-1.4799995422363352,-3.892499923706062,-4.315000534057624,-0.6800003051757955,1,-0.012560212588645703,-1.0930253189262078,58.43000030517578,-1.145458076418896,59.29999923706055,1.9354884359098992,58.52999877929688,-0.012560212588645703 7719,2016-03-23,58.18000030517578,58.40999984741211,57.61999893188477,58.040000915527344,1281200.0,0.0010323705160650842,1.633343082028892,-0.18918793527401503,52.94119647007465,63.30350865599499,-0.06308004197471462,-0.8792325924520554,-3.1568119820948297,-5.073863112496305,17.10917194047997,0.7900009155273366,1.1925683550233899,0.6470005035400419,-1.3465474707795266,2.6405484778596104,-0.34977348361974236,1.6437744906998262,-1.812996270843506,27.184514561578364,-28.873708477978756,0.9967739871597844,3,0.2649993896484375,-1.5400009155273438,-4.020001411437988,-4.375001907348633,-1.4000015258788991,2,-0.01598487968885498,1.073167441232998,58.11999893188477,-1.0930253189262078,58.43000030517578,-1.145458076418896,59.29999923706055,-0.01598487968885498 7720,2016-03-24,57.40999984741211,58.5,56.88000106811523,58.349998474121094,2527400.0,-0.013234796385780845,1.6128979662153755,-6.714305177111717,49.9159803943568,61.65408571434012,0.8250352941507089,-0.042912243383071313,-2.340598190545961,-4.232113840490726,17.27637791142612,1.6199989318847727,1.1217966629978804,-0.16649990081786825,-2.1060520217681216,1.773052220132385,-1.136275961292995,0.8032761596572584,-0.9767358876629615,18.928532989647387,-34.81471965231703,0.9697760604751259,3,0.8700008392333984,-0.7700004577636719,-3.452500343322754,-3.605001449584961,0.18000030517578125,3,-0.012889769734081513,1.633343082028892,58.18000030517578,1.073167441232998,58.11999893188477,-1.0930253189262078,58.43000030517578,-0.012889769734081513 7721,2016-03-28,57.59000015258789,57.9900016784668,57.29999923706055,57.540000915527344,2035400.0,0.0031353475989235324,-1.603770054053276,-0.053190755432907896,50.498350870189185,59.90869131293398,0.6560185731458219,-0.1270396274402259,-2.3984829532803715,-4.344977114151,17.49998858691559,0.69000244140625,1.1541662772205399,-0.05149955749512003,-1.894234918767495,1.7912358037772549,-0.9728672381313075,0.8698681231410674,-1.0918014659302102,31.838530503044275,-21.067406575363833,0.9213676806361892,3,0.6900005340576172,-0.9500007629394531,-3.632500648498535,-3.785001754760742,-0.29000091552734375,0,-0.010244836795010426,1.6128979662153755,57.40999984741211,1.633343082028892,58.18000030517578,1.073167441232998,58.11999893188477,-0.010244836795010426 7722,2016-03-29,58.09000015258789,58.13999938964844,57.5,57.70000076293945,2081200.0,0.008682062835131399,1.6122537952510705,7.800106813153277,55.57299551578107,59.195711463053605,0.16033883177833275,-0.4027490336893962,-2.7883495339307487,-4.775528358848298,18.255352758595034,0.6399993896484375,1.1117380364208174,0.29300041198730753,-1.0652813175021123,1.6512821414767274,-0.3861404527574024,0.9721412767320174,-1.528165433559849,59.900931201384225,5.004226474829871,0.6791408647447084,3,0.1900005340576172,-0.8299999237060547,-4.132500648498535,-4.285001754760742,-0.4500007629394531,1,-0.008435215651225403,-1.603770054053276,57.59000015258789,1.6128979662153755,57.40999984741211,1.633343082028892,58.18000030517578,-0.008435215651225403 7723,2016-03-30,58.34000015258789,58.59000015258789,57.63999938964844,58.27000045776367,1830100.0,0.004303666712744292,2.333337794969951,0.17948667788254627,65.12027119763886,59.74120729371981,-0.06340820405313963,-0.5128627740196947,-2.9059543213810173,-4.971165358118128,19.158680345850073,0.9500007629394531,1.0200212712031558,0.43750038146972514,-0.7214618281787892,1.5964625911182395,-0.1419807233545285,1.0169814862939788,-1.7158021218368944,85.38010913163173,24.4021754259183,0.5794811048242559,3,-0.05999946594238281,-1.0799999237060547,-4.370000839233398,-4.535001754760742,-1.8699989318847585,2,-0.002228335066424725,1.6122537952510705,58.09000015258789,-1.603770054053276,57.59000015258789,1.6128979662153755,57.40999984741211,-0.002228335066424725 7724,2016-03-31,57.9000015258789,58.77000045776367,57.849998474121094,58.34000015258789,1977700.0,-0.007541971641381151,-2.4073849066466986,-6.2857220708447885,56.12791099487077,58.82254301132321,0.38756100903547974,-0.06351943450746234,-2.345292628761392,-4.476894295606094,18.906118600139976,0.9200019836425781,0.8802646380781312,-0.010498237609873229,-1.1669437244971093,1.1459472492773628,-0.5887209810534912,0.5677245058337448,-1.2146874496394062,53.96829561693141,-10.232694802866668,0.5782227434436189,3,0.37999916076660867,-0.6400012969970632,-3.930002212524407,-4.095003128051751,-0.8300018310546804,3,-0.007944782159708952,2.333337794969951,58.34000015258789,1.6122537952510705,58.09000015258789,-1.603770054053276,57.59000015258789,-0.007944782159708952 7725,2016-04-01,58.63999938964844,58.790000915527344,57.61999893188477,57.88999938964844,2307600.0,0.01278061907198369,1.2285687297458194,-1.7045507746460282,56.04983003540477,56.17982498438351,-0.3745838350947679,-0.7813584725187468,-2.9406455581292548,-5.156488347382819,19.02480373089966,1.170001983642571,0.8160937327678681,0.6899995803833008,-0.5108591917941894,1.890858352560791,0.08957019429455926,1.2904289664720423,-1.8947915888302163,89.9327948386436,23.53827558970569,0.6004293860887436,4,-0.6449985504150391,-1.3400001525878906,-4.602499961853027,-4.835000991821289,-0.4799995422363281,4,-0.03171897390367118,-2.4073849066466986,57.9000015258789,2.333337794969951,58.34000015258789,1.6122537952510705,58.09000015258789,-0.03171897390367118 7726,2016-04-04,58.6500015258789,59.0099983215332,58.40999984741211,58.86999893188477,2941100.0,0.0001705684913808625,1.400012207124383,-0.2933298746744981,54.42807674441513,54.89016503298271,-0.5436556317795791,-0.7320180327485133,-2.804516140513165,-5.087212738458774,19.205631816981203,0.5999984741210938,0.7754485026463129,0.6385015487670813,-0.573999021608607,1.8510021191427697,0.03225126357923358,1.244751833954929,-1.8460978749735233,76.15912610493666,12.69982854616616,0.6062502851878451,4,-0.7050018310546804,-1.3500022888183523,-4.477501869201653,-4.845003128051751,-1.0900001525878764,0,-0.01807333922784793,1.2285687297458194,58.63999938964844,-2.4073849066466986,57.9000015258789,2.333337794969951,58.34000015258789,-0.01807333922784793 7727,2016-04-05,57.9000015258789,58.52000045776367,57.5099983215332,57.68000030517578,2314400.0,-0.012787723452472033,-2.6071170692497376,-1.0000173397373795,48.12398448482615,54.308732967506366,0.13774297329536012,0.049669500467224736,-1.9756611604936225,-4.241053371606121,18.341830426823126,1.140003204345696,0.6372997357488401,-0.1299985885620174,-1.3226949726583115,1.0626977955342767,-0.7263467806101644,0.46634960348612964,-1.0385759418881122,26.000213623046402,-33.3979503894539,0.5963481920481477,4,0.044998168945319605,-0.6000022888183523,-3.0200023651122976,-4.095003128051751,-3.460002899169922,1,-0.010362733557963355,1.400012207124383,58.6500015258789,1.2285687297458194,58.63999938964844,-2.4073849066466986,57.9000015258789,-0.010362733557963355 7728,2016-04-06,58.4900016784668,58.790000915527344,57.709999084472656,58.06000137329102,1797600.0,0.010189985095668597,1.0970934194542383,1.9545359966708589,52.994023260515256,54.314602610888656,-0.4405850264964499,-0.4773841292419547,-2.4615609271454417,-4.743580163431901,17.519607304020823,1.0800018310546875,0.3129121546049731,0.4045015335083022,-0.7638972599788758,1.5729003269954802,-0.17969786323528325,0.9887009302518877,-1.5722046000523093,65.33355712890625,8.489130587800346,0.5841993967435886,4,-0.5450019836425781,-0.970001220703125,-3.560002326965332,-4.685003280639648,-3.4000015258789062,2,-0.014532437415389787,-2.6071170692497376,57.9000015258789,1.400012207124383,58.6500015258789,1.2285687297458194,58.63999938964844,-0.014532437415389787 7729,2016-04-07,56.70000076293945,58.52999877929688,56.4000015258789,58.09000015258789,2996700.0,-0.030603536744064352,-1.1407030552115711,-3.232554425932879,38.60524641843742,53.05785439134207,1.2487160111988445,1.3935139356920985,-0.6090022857063673,-2.8529532863584848,17.245506763577467,2.129997253417983,0.1251086409420168,-1.3914993286132784,-2.5281475077769286,-0.25485114944962817,-1.9598234181951,-0.8231752390314568,2.979999542236328,11.494237753856963,-38.60010906823766,0.5683240895818238,4,1.0049991607666016,1.1749992370605469,-1.7700014114379883,-2.8950023651123047,-2.3800010681152344,3,-0.00405642926175509,1.0970934194542383,58.4900016784668,-2.6071170692497376,57.9000015258789,1.400012207124383,58.6500015258789,-0.00405642926175509 7730,2016-04-08,56.52999877929688,56.79999923706055,56.18000030517578,56.66999816894531,1937400.0,-0.0029982712761035257,2.099982833927788,0.1007190295844946,31.359361225959873,50.9312999864277,1.4312765159179506,1.5915600603350626,-0.3593972542767503,-2.575745791235633,17.014520438108192,0.6199989318847656,0.058841747852063975,-1.527501296997066,-2.8068905795207044,-0.24811201447342768,-2.1671959382588852,-0.8878066557352469,3.0844015502929594,12.367445916855967,-32.16457138957121,0.6396946412618192,4,1.06500053405761,1.345001220703118,-0.6424999237060618,-1.8600006103515696,-0.7899971008300852,4,0.009552466428233819,-1.1407030552115711,56.70000076293945,1.0970934194542383,58.4900016784668,-2.6071170692497376,57.9000015258789,0.009552466428233819 7731,2016-04-11,56.04999923706055,56.91999816894531,56.0099983215332,56.52999877929688,1966400.0,-0.008491058775895954,-2.2499914850716274,3.4285831062672547,33.09659468055996,48.43392211584757,1.866093788843969,2.0249506855460737,0.19078843099702425,-1.9375519613124652,16.542219082505223,0.9099998474121094,-0.028944773345273234,-1.9120008468627958,-3.475608258377548,-0.34839343534804357,-2.693804552620172,-1.1301971411054197,3.4270250915527356,1.4388805108945182,-41.32362354901929,0.7818037057573747,4,1.4599990844726562,1.7950000762939453,0.14750003814697266,-1.3800010681152344,-1.529998779296875,0,0.03764497125909716,2.099982833927788,56.52999877929688,-1.1407030552115711,56.70000076293945,1.0970934194542383,58.4900016784668,0.03764497125909716 7732,2016-04-12,56.40999984741211,56.4900016784668,55.43999862670898,56.15999984741211,1554000.0,0.0064228477297378905,4.1219203572758065,-0.5208338300391725,37.940774840444554,45.41397807615931,1.3887676203872488,1.6088198456040317,-0.167865230577533,-2.1509873264924693,16.091857082129803,1.0500030517578196,-0.034749239460197145,-1.4640003204345717,-3.1699456813508675,0.24194504048172405,-2.316973000892716,-0.6110276399764274,2.859002920776369,28.95524053642593,-14.703744732239759,0.8529726804581466,4,0.8149986267089844,1.1499996185302734,-0.21250057220458984,-1.7400016784667969,-2.0999984741210866,1,0.020386483407013767,-2.2499914850716274,56.04999923706055,2.099982833927788,56.52999877929688,-1.1407030552115711,56.70000076293945,0.020386483407013767 7733,2016-04-13,56.95000076293945,57.02999877929688,56.11000061035156,56.68000030517578,1751200.0,0.009572787041092656,3.279096175512884,1.0800018310546875,41.87583241745368,43.83041378977964,0.7049981799634182,1.0286215481606007,-0.7163355288936089,-2.5484172334798245,15.340295247311364,0.9199981689453196,-0.04635418027466898,-0.8649993896484389,-2.6147244135711176,0.8847256342742398,-1.7398619016097783,0.00986312231290043,2.0126816739306648,48.867380636400114,2.99541634267667,0.87486251196134,4,0.2749977111816406,0.6099987030029297,-0.49250125885009766,-2.0200023651123047,-1.4300003051757812,2,-0.04407378582273658,4.1219203572758065,56.40999984741211,-2.2499914850716274,56.04999923706055,2.099982833927788,56.52999877929688,-0.04407378582273658 7734,2016-04-14,56.97999954223633,57.06999969482422,56.02000045776367,56.459999084472656,2681200.0,0.0005267564336257635,1.9999945504384173,1.9259243560943218,46.85212159665424,42.80844618547403,0.5931490216050861,0.9604429214438284,-0.7468926906728157,-2.435979488956356,14.913037006864888,1.0499992370605469,-0.13949068408091136,-0.7795005798339858,-2.562596635540352,1.0035954758723804,-1.671048607687169,0.1120474480191973,1.700868189820902,94.47852186428582,43.33129565334687,0.8915480278531823,4,0.24499893188476562,0.5799999237060547,-0.5025005340576172,-2.0500011444091797,-4.489997863769531,3,-0.03316952272432849,3.279096175512884,56.95000076293945,4.1219203572758065,56.40999984741211,-2.2499914850716274,56.04999923706055,-0.03316952272432849 7735,2016-04-15,56.95000076293945,57.34000015258789,56.709999084472656,57.15999984741211,1945600.0,-0.0005264791073689157,1.210531247072051,-0.40384403770678207,45.20958562567315,41.784169394502705,0.4003077125358274,0.9128029196381249,-0.6720344830226921,-2.258759852255075,14.223125311285163,0.6300010681152344,-0.3281217725630583,-0.7304994583129911,-2.5098607380671396,1.0488618214411574,-1.6201800981900618,0.15918118156407957,1.4715974406899193,79.47373281881816,24.814841547879553,0.8896806398770732,4,0.16499900817871094,0.6099987030029297,-0.4725017547607422,-2.0200023651123047,-4.549999237060554,4,-0.04618087854050956,1.9999945504384173,56.97999954223633,3.279096175512884,56.95000076293945,4.1219203572758065,56.40999984741211,-0.04618087854050956 7736,2016-04-18,57.77000045776367,57.9000015258789,56.75,56.93000030517578,2095300.0,0.014398589707444565,1.0909075145912008,-4.000018165304269,47.71428789411273,41.7386475510901,-0.6231816896899147,-0.02919436997029834,-1.4167339005145294,-2.999363376557369,12.784741418770645,1.1500015258788991,-0.4075082038276392,0.16600017547607138,-1.4436607626929359,1.7756611136450786,-0.6388302936084358,0.9708306445605785,0.4130697797120675,94.71540996317145,39.03751675426501,0.8048304690845047,4,-0.6550006866455078,-0.21000099182128906,-1.292501449584961,-2.8400020599365234,-4.409999847412109,0,-0.03513932427231037,1.210531247072051,56.95000076293945,1.9999945504384173,56.97999954223633,3.279096175512884,56.95000076293945,-0.03513932427231037 7737,2016-04-19,57.52999877929688,58.04999923706055,57.209999084472656,57.95000076293945,1506600.0,-0.004154434422105613,1.7096825797242339,-0.5000022706527134,44.20600015171473,40.76220053900115,-0.49303196464094157,0.14748600148527657,-1.0652722730342603,-2.6851855677641225,11.562823121842325,0.8400001525878906,-0.5571965229124345,-0.02900142669677308,-1.59105066392015,1.5330478105266039,-0.8100260453084616,0.7520231919149154,-2.090000152587905,74.38419849967714,21.535494482440455,0.7810246186116888,4,-0.5450000762939524,0.030000686645500707,-0.9424991607666087,-2.6000003814697337,-4.119998931884773,1,-0.05232050035461511,1.0909075145912008,57.77000045776367,1.210531247072051,56.95000076293945,1.9999945504384173,56.97999954223633,-0.05232050035461511 7738,2016-04-20,57.38999938964844,57.66999816894531,57.04999923706055,57.5099983215332,2033300.0,-0.002433502392126363,1.8181857589970782,0.2857103931844446,46.18832623233499,41.60476496276755,-0.5872306721216134,0.2424205718493937,-0.8134641248939971,-2.4916686622453383,10.360966223949877,0.6199989318847656,-0.713541920756505,-0.13250083923340128,-1.673326754572905,1.4083250761061024,-0.9029137969031567,0.6379121184363541,-1.8978007507324293,67.48767269501947,14.170018580293807,0.7704129576697525,4,-0.6450004577636719,0.1700000762939453,-0.625,-2.460000991821289,-3.5099983215332102,2,-0.05366785239786853,1.7096825797242339,57.52999877929688,1.0909075145912008,57.77000045776367,1.210531247072051,56.95000076293945,-0.05366785239786853 7739,2016-04-21,57.25,58.099998474121094,57.20000076293945,57.63000106811523,2286500.0,-0.0024394387722138644,-2.749994039529838,3.1667037543312504,38.58786137812582,42.40793164634154,-0.4034348016109419,0.32588246786129105,-0.5996629344374611,-2.3035320695846764,9.604687738348252,0.8999977111816406,-0.7849589781229582,-0.22600021362304545,-1.7391629089905507,1.2871624817444598,-0.9825815613067945,0.5305811340607036,-1.7066453491211035,38.849003787255064,-9.4307215969557,0.7565813476837514,4,-0.48000144958496094,0.3099994659423828,-0.4850006103515625,-2.3200016021728516,-3.3300018310546875,3,-0.03021833261548168,1.8181857589970782,57.38999938964844,1.7096825797242339,57.52999877929688,1.0909075145912008,57.77000045776367,-0.03021833261548168 7740,2016-04-22,56.66999816894531,57.38999938964844,56.5,57.16999816894531,2286300.0,-0.010131036350300215,-1.11905540417802,1.315785775234678,35.13511810662824,42.63443424923802,0.2218435964213299,0.8934081980283111,0.0711667800185154,-1.6769996183435367,9.337520082100758,0.8899993896484375,-0.9668580652097631,-0.7690019607543945,-2.3245553062724653,0.7865513847636763,-1.5467786335134264,0.008774712004637308,-1.0243777651367267,10.624895691772167,-32.718469247746484,0.7777766727590347,4,0.10000038146972656,0.8900012969970703,0.13000106811523438,-1.739999771118164,-3.2699966430664134,4,-0.07376030749140061,-2.749994039529838,57.25,1.8181857589970782,57.38999938964844,1.7096825797242339,57.52999877929688,-0.07376030749140061 7741,2016-04-25,57.0,57.11999893188477,56.13999938964844,56.68999862670898,2073600.0,0.0058232193703426915,2.5636396423889085,-0.6200027465820455,42.788455660296684,43.173065451443804,0.04556229389374522,0.5448747046274676,-0.121035343674194,-1.9477008255833255,9.166973481373844,0.9799995422363352,-0.8755104500726674,-0.4095001220703125,-1.9753400412282502,1.1563397970876252,-1.1924200816492814,0.37341983750865637,-1.256204473378915,43.87760265627615,-1.5909998094922457,0.782919959578968,4,0.05999946594238281,0.5599994659423828,-0.20000076293945312,-2.0700016021728516,-3.700000762939453,0,-0.08070172761615968,-1.11905540417802,56.66999816894531,-2.749994039529838,57.25,1.8181857589970782,57.38999938964844,-0.08070172761615968 7742,2016-04-26,57.599998474121094,57.84000015258789,56.86999893188477,57.13000106811523,1577900.0,0.010526289019668233,1.0421061930556355,1.5161139481941677,42.879978710950496,43.28463726183234,-0.41111645559733745,-0.09878019908361324,-0.611784026124063,-2.5015522322445847,8.747304250849778,0.9700012207031179,-0.6904686854833315,0.21499843597412394,-1.3210603517845172,1.751057223732765,-0.5530309579051931,0.983027829853441,-1.7619548296000076,74.48978400239781,30.231329147880416,0.7680293938793198,4,-0.5399990081787109,-0.3249988555908203,-0.6799983978271484,-2.549999237060547,-3.9099998474121165,1,-0.07361107597380412,2.5636396423889085,57.0,-1.11905540417802,56.66999816894531,-2.749994039529838,57.25,-0.07361107597380412 7743,2016-04-27,58.209999084472656,58.31000137329102,57.13000106811523,57.59000015258789,1918200.0,0.010590288654706015,1.8780372070952913,1.3191539441752298,64.89149187665672,45.28901173738817,-0.9203779573551145,-0.7578762393285743,-1.1434914917509929,-3.0682560360257014,8.140224497806361,1.1800003051757955,-0.4637069403954541,0.8314990997314453,-0.6885609434981887,2.3515591429610794,0.07146907811662828,1.5915291213462623,-2.2814772467675724,95.39160380625543,45.04764128562693,0.7600300216148188,4,-0.9849987030029297,-0.9850006103515625,-1.2524986267089844,-3.1599998474121094,-5.119998931884766,2,-0.08246004659946704,1.0421061930556355,57.599998474121094,2.5636396423889085,57.0,-1.11905540417802,56.66999816894531,-0.08246004659946704 7744,2016-04-28,57.43999862670898,58.22999954223633,57.31000137329102,57.9900016784668,2032500.0,-0.013227975775197631,-1.2716072639590306,-0.8871032246553038,58.024687205025295,46.712911912871746,-0.08746221743812299,-0.02540769868741677,-0.30478777145475533,-2.2428698747388296,7.378633632287156,0.9199981689453054,-0.30842929710306066,0.084498786926261,-1.4161330192107897,1.5851305930633117,-0.6658171161422644,0.8348146899947864,-1.3685880168687348,59.907744179954584,4.563376707507878,0.7503159030685257,4,-0.2149982452392507,-0.21500015258788352,-0.15999889373778586,-2.3899993896484304,-5.099998474121087,3,-0.06197767485562555,1.8780372070952913,58.209999084472656,1.0421061930556355,57.599998474121094,2.5636396423889085,57.0,-0.06197767485562555 7745,2016-04-29,56.77999877929688,57.099998474121094,56.06999969482422,56.93999862670898,2940500.0,-0.011490248314616092,3.291665673254973,0.29090719933413606,56.23930988567005,47.66013657860034,0.6100389731534506,0.5144784098851787,0.4257220753177151,-1.5571057238733985,6.806649505927073,1.3699989318847585,-0.23099073808933213,-0.4825010299682546,-1.874567830924569,0.9095657709880598,-1.1785344304464118,0.2135323705099026,1.5300025939941406,31.69636394909448,-29.208137754076855,0.6960334004781588,4,0.4100017547607351,0.44499969482421164,0.762500762939446,-1.7299995422363352,-3.599998474121101,4,-0.0503698603705216,-1.2716072639590306,57.43999862670898,1.8780372070952913,58.209999084472656,1.0421061930556355,57.599998474121094,-0.0503698603705216 7746,2016-05-02,57.59000015258789,57.77999877929688,56.68000030517578,57.06999969482422,1267900.0,0.014265610966979203,1.444447270153286,-3.2500059604704505,59.36507725060977,49.34447847847756,-0.25499615283647614,-0.39948936933679136,-0.298712284266351,-2.3309422779413183,5.852661587636838,1.0999984741211009,-0.1812215352088984,0.3805004119873061,-0.8617981971489428,1.622799021123555,-0.2406488925808219,1.001649716555434,0.6752011871337942,67.85711244663239,2.7909835876018008,0.6211493045681256,5,-0.39999961853027344,-0.3650016784667969,-0.13000011444091797,-2.5400009155273438,-4.1399993896484375,0,-0.07275566271240419,3.291665673254973,56.77999877929688,-1.2716072639590306,57.43999862670898,1.8780372070952913,58.209999084472656,-0.07275566271240419 7747,2016-05-03,57.29999923706055,57.68999862670898,56.65999984741211,57.27999877929688,1499300.0,-0.005035612341708129,1.5749994039530117,0.0384623849172735,52.892547913834555,50.089391998644174,-0.0011752631286867654,-0.16521451540160115,0.051393899730172166,-2.01663404770008,5.688427787052909,1.029998779296868,-0.11810315901232826,0.1204996109008789,-1.0798599859920373,1.320859207793795,-0.4796801875455756,0.7206794093473334,0.9212980697631892,54.91065270443083,-11.700353189836164,0.6001797984464567,5,-0.10999870300292969,-0.07500076293945312,0.16000080108642578,-2.25,-3.0799980163574148,1,-0.06980802885269288,1.444447270153286,57.59000015258789,3.291665673254973,56.77999877929688,-1.2716072639590306,57.43999862670898,-0.06980802885269288 7748,2016-05-04,57.63999938964844,57.79999923706055,56.68999862670898,56.95000076293945,1661000.0,0.0059336851154438985,1.1980246633807479,34.49914171277213,55.18867443560814,51.933926782808875,-0.3374723881444055,-0.6030800073773861,-0.22073181976104195,-2.3230775051032566,5.339067888574397,1.1100006103515696,-0.12665760703009,0.5029998779296889,-0.5535704651913065,1.5595702210506843,-0.02528529363080878,1.0312850494901866,0.5382719649353049,72.6851761913424,9.202689620033539,0.5282851715604994,5,-0.4499988555908203,-0.41500091552734375,0.13000106811523438,-2.5900001525878906,-4.00999832153321,2,-0.06852881340676842,1.5749994039530117,57.29999923706055,1.444447270153286,57.59000015258789,3.291665673254973,56.77999877929688,-0.06852881340676842 7749,2016-05-05,56.47000122070313,57.9000015258789,56.43999862670898,57.5099983215332,1897000.0,-0.020298372334046633,-1.6545452023345555,-1.5072451749512001,46.80000467935963,53.23002529089015,0.7937149976409543,0.5784617193292902,0.9759305469318562,-1.1277418451561587,5.275649266847,1.4600028991699219,-0.11790404531331689,-0.6554983139037986,-1.7368126264186543,0.425815998611057,-1.19615547016123,-0.11484115764636726,1.6661047006854233,21.857985008046764,-37.96581040351654,0.5406571562574286,5,0.7199993133544851,0.7549972534179616,1.2999992370605398,-1.4200019836425852,-2.9300003051757884,3,-0.05985480777492991,1.1980246633807479,57.63999938964844,1.5749994039530117,57.29999923706055,1.444447270153286,57.59000015258789,-0.05985480777492991 7750,2016-05-06,57.06999969482422,57.09000015258789,55.5099983215332,55.5099983215332,2074900.0,0.01062508342750168,-1.025641589944858,-1.500005501982558,45.19230416540687,53.49711956923573,0.28655840781109276,0.02212752976373622,0.4007690366112868,-1.6892360150232548,5.326156115626965,1.5800018310546875,-0.10471558533283343,-0.08249988555908061,-1.1275656940976404,0.9625659229794792,-0.605032789828357,0.44003301871019573,1.0247841020330526,65.2719364750012,9.454319169641167,0.5225329042692785,5,-0.15999984741210938,0.154998779296875,0.7000007629394531,-2.020000457763672,-3.1800003051757812,4,-0.08288066527999827,-1.6545452023345555,56.47000122070313,1.1980246633807479,57.63999938964844,1.5749994039530117,57.29999923706055,-0.08288066527999827 7751,2016-05-09,58.15999984741211,58.36000061035156,56.91999816894531,57.81999969482422,2305200.0,0.019099354449212402,2.8918896627093567,0.2179486238980792,53.87454480532608,54.71873802416635,-0.694640425713068,-0.9504201577404672,-0.6431566905058901,-2.7475747143930533,4.998746236438472,1.44000244140625,0.00253524050275189,0.9020002365112276,-0.09954769566177646,1.9035481686842317,0.40122627042472203,1.4027742025977332,-2.6500015258789062,92.98243500631098,37.881108990441014,0.5007739660865033,5,-1.2250003814697266,-0.9350013732910156,-0.5124998092651367,-3.1100006103515625,-3.8400001525878906,0,-0.08562585205126882,-1.025641589944858,57.06999969482422,-1.6545452023345555,56.47000122070313,1.1980246633807479,57.63999938964844,-0.08562585205126882 7752,2016-05-10,57.56000137329102,58.5,57.22999954223633,58.2400016784668,2393700.0,-0.01031634242942292,1.1166728125834466,-1.9999999999999791,50.98953422946896,53.17407606336771,-0.11277130085249354,-0.273891569468212,0.03912585015063286,-2.1138131881787743,4.2682317102414835,1.2700004577636719,0.1848246080817546,0.24450168609619993,-0.6812347805784853,1.1702381527708852,-0.21836654724114624,0.7073699194335461,-2.0500030517578196,68.56193648724015,14.406633629275106,0.46286823333734417,5,-0.5550022125244212,-0.44500160217285867,0.06249809265136008,-2.510002136230476,-3.1300010681152415,1,-0.07140376150614014,2.8918896627093567,58.15999984741211,-1.025641589944858,57.06999969482422,-1.6545452023345555,56.47000122070313,-0.07140376150614014 7753,2016-05-11,54.43999862670898,55.83000183105469,54.43000030517578,55.4000015258789,5519400.0,-0.054204354971224666,-1.8571473057715253,1.411768335782981,37.85652324574254,50.93316895678073,2.70016992237894,2.7915508201293804,3.1665570765895055,1.0085806638548789,4.460074960379304,3.1300010681152415,0.20492147802847427,-2.7500009536743235,-4.332178292610351,-1.167823614738296,-3.5410896231423337,-1.9589122842063134,4.060001373291023,0.24565902414957902,-53.53885584047114,0.7910886694680129,5,2.0250015258789134,2.1700019836425852,3.1825008392334055,1.355001449584968,-0.18999862670897727,2,-0.0040410986692771544,1.1166728125834466,57.56000137329102,2.8918896627093567,58.15999984741211,-1.025641589944858,57.06999969482422,-0.0040410986692771544 7754,2016-05-12,55.09000015258789,55.349998474121094,53.86999893188477,54.540000915527344,3635400.0,0.011939778513514021,1.7663649360233455,-0.5729141417553117,43.213068808402284,49.48580883708431,1.879404684315368,2.1003830444497567,2.483010934523577,0.3818590898257952,4.6992624721917675,1.479999542236321,0.1892657784548959,-2.0054994583129897,-3.845287608149711,-0.16571130847626847,-2.9253935332313503,-1.085605383394629,3.4099998474121094,26.349912294939358,-31.535186749629304,0.9198940749183598,5,1.0949993133544922,1.1099987030029368,2.6424999237060547,0.8050003051757812,-0.8899993896484375,3,-0.02650207080103051,-1.8571473057715253,54.43999862670898,1.1166728125834466,57.56000137329102,2.8918896627093567,58.15999984741211,-0.02650207080103051 7755,2016-05-13,54.31999969482422,55.63999938964844,54.27999877929688,55.09000015258789,3385100.0,-0.013977136606115992,-2.1999928194127545,-1.4000027743291326,38.90728518647171,47.21272082995786,2.5297921035927757,2.807173144608967,3.2062816181682052,1.1854284299113118,5.116333975608768,1.3600006103515554,-0.05535255545599682,-2.6439998626708956,-4.864207613063776,-0.42379211227801505,-3.7541037378673323,-1.5338959874744589,3.9948002624511716,9.719236698202998,-47.874840879425626,1.1101038751964387,5,1.864999771118164,1.864999771118164,3.4700002670288086,1.5750007629394531,0.529998779296875,4,-0.014359329596446924,1.7663649360233455,55.09000015258789,-1.8571473057715253,54.43999862670898,1.1166728125834466,57.56000137329102,-0.014359329596446924 7756,2016-05-16,55.7400016784668,55.93000030517578,54.0,54.16999816894531,3181800.0,0.02614142105339301,-1.0209428893837567,-2.0389643846203387,42.79071307899465,46.09029473719787,0.9161093178498803,1.2936153349122819,1.7689492567186704,-0.2061383888715369,5.833691762697192,1.9300003051757812,-0.18922276207496225,-1.1224979400634751,-3.3729608288338966,1.1279649487069463,-2.2477293844486894,0.002733504321739133,2.397006237792972,40.38881890243843,-14.445619202429882,1.1252314443852114,5,0.44499778747558594,0.44499778747558594,1.9949979782104492,0.154998779296875,-1.3100013732910156,0,-0.033189849894336154,-2.1999928194127545,54.31999969482422,1.7663649360233455,55.09000015258789,-1.8571473057715253,54.43999862670898,-0.033189849894336154 7757,2016-05-17,54.52000045776367,57.209999084472656,54.13999938964844,56.68999862670898,4934200.0,-0.021887355291817845,-1.095562713356126,-1.3821613491849398,36.343460394791336,43.996382065996,1.9001146645119462,2.399580609896482,2.9535400729943504,1.0275088541582207,6.098729420290767,3.0699996948242188,-0.30311022117211905,-2.1919992446899386,-4.6477342277778035,0.2637357383979264,-3.419866736233871,-0.9641317531460061,3.446327099121099,19.461122640227067,-28.993795222464293,1.2278674915439334,5,1.664999008178711,1.664999008178711,3.157498359680176,1.375,-0.4500007629394531,1,-0.003668392539622034,-1.0209428893837567,55.7400016784668,-2.1999928194127545,54.31999969482422,1.7663649360233455,55.09000015258789,-0.003668392539622034 7758,2016-05-18,54.31000137329102,54.70000076293945,53.34000015258789,54.11999893188477,3216600.0,-0.0038517806806573907,1.804121440931298,-0.08755880264110905,37.91507279146784,43.0091674117858,1.774708071752464,2.494918693638148,3.1297940738778536,1.2495923686692265,6.706684097110567,1.3600006103515625,-0.5265026822654875,-2.2479984283447223,-4.902928538137182,0.4069316814477375,-3.575463483240952,-0.9205333734484924,3.492473038593751,25.064637943729934,-21.035190608800235,1.3274650548962297,5,1.6099987030029226,1.6099987030029226,3.0824975967407156,1.5849990844726491,0.10999679565428977,2,0.0022095181154566657,-1.095562713356126,54.52000045776367,-1.0209428893837567,55.7400016784668,-2.1999928194127545,54.31999969482422,0.0022095181154566657 7759,2016-05-19,55.52000045776367,55.86000061035156,54.61999893188477,54.63000106811523,5564900.0,0.022279489115750728,-1.7252674469298368,4.684147124959884,45.33334086853565,43.024838156577886,0.46464187803712775,1.2107424086060803,1.9252047626552269,0.05899612808978816,6.663027830974968,1.5499992370605398,-0.6656295415888422,-0.9514993667602525,-3.624169602979883,1.7211708694593781,-2.287834484870068,0.3848357513495628,2.014725498563287,56.33077278690819,8.061635598218302,1.3363351181098142,5,0.39999961853027344,0.39999961853027344,1.8724985122680664,0.375,-0.7700004577636719,3,-0.02287464782587334,1.804121440931298,54.31000137329102,-1.095562713356126,54.52000045776367,-1.0209428893837567,55.7400016784668,-0.02287464782587334 7760,2016-05-20,52.4900016784668,53.95000076293945,52.0,52.04999923706055,11595400.0,-0.05457490551719135,-6.222212803232598,0.49438510466850294,33.77863206713866,40.79195896344595,3.1029550694952164,4.122913845417997,4.905206200715384,3.0900174477564804,7.350156600505313,3.520000457763672,-0.9449009512407471,-3.772498321533206,-6.980033750923617,-0.5649628921427947,-5.376266036228415,-2.168730606837997,4.79304072963582,9.405024272022375,-34.88328254630622,1.6037677146952056,5,2.759998321533203,2.759998321533203,4.902497291564941,3.404998779296875,2.8499984741210938,4,0.03257761535134707,-1.7252674469298368,55.52000045776367,1.804121440931298,54.31000137329102,-1.095562713356126,54.52000045776367,0.03257761535134707 7761,2016-05-23,52.4000015258789,53.04999923706055,52.16999816894531,52.52999877929688,4340400.0,-0.0017146151592679626,-1.983034409631076,-0.29544666389238905,34.21392536515522,38.92800242296665,2.559090906370173,4.0587163892841644,4.918953924737416,3.1717452556339225,7.756214142812342,0.8800010681152344,-1.0929627225965461,-3.6324985504150433,-7.250766111606701,-0.014230989223385393,-5.441632331010872,-1.8233647698192144,4.460397489575506,7.677573822825083,-33.81023108020413,1.8091337805958294,5,2.204998016357429,2.849998474121101,4.937498092651374,3.4949989318847727,3.3699989318847727,0,0.04675566558967015,-6.222212803232598,52.4900016784668,-1.7252674469298368,55.52000045776367,1.804121440931298,54.31000137329102,0.04675566558967015 7762,2016-05-24,53.36000061035156,53.54999923706055,52.52000045776367,52.63999938964844,3007700.0,0.018320592681634773,-1.1458328366274866,-5.538587945301349,36.74101938925135,38.80405755002319,1.051215038939489,2.914192560661803,3.8855155911249852,2.215199370073094,8.453258411596218,1.1499977111816477,-1.2704475372401305,-2.4604995727539034,-6.187291865267213,1.2662927197594058,-4.323895719010558,-0.5971034264972488,3.11156648386649,35.233170862833,-2.213019739618055,1.863396146256653,5,1.2449989318847656,1.8899993896484375,3.977499008178711,2.5349998474121094,3.3299980163574148,1,0.0200524678145646,-1.983034409631076,52.4000015258789,-6.222212803232598,52.4900016784668,-1.7252674469298368,55.52000045776367,0.0200524678145646 7763,2016-05-25,53.40999984741211,53.88000106811523,52.81999969482422,53.290000915527344,2900800.0,0.0009370171755742618,1.0000000000000133,0.16666490060611197,39.81357762972191,38.426336307947594,0.9384316681973814,2.6205061172258297,3.762433365580435,2.180794788551175,8.699643575505517,1.0600013732910085,-1.6426794393122819,-2.1705003738403335,-5.867482528453294,1.5264817807726274,-4.018991451146817,-0.32200929653384947,2.703841879268502,36.52848768030865,-2.770143576805218,1.848491077306481,5,1.1949996948242188,1.8400001525878906,3.862499237060547,2.4850006103515625,2.9399986267089844,2,0.012357233650958088,-1.1458328366274866,53.36000061035156,-1.983034409631076,52.4000015258789,-6.222212803232598,52.4900016784668,0.012357233650958088 7764,2016-05-26,53.88000106811523,54.43999862670898,53.540000915527344,53.709999084472656,2568400.0,0.008799873095785005,-2.5294144046434464,1.416695806974541,39.28811974406433,38.46865125879121,0.31149951747474347,1.9711877776806332,3.2245933450951085,1.720338013277292,8.824477498933991,1.029998779296868,-1.9682753043002563,-1.5224992752075295,-5.1851629568761055,2.1401644064610466,-3.3538311160418175,0.30883256562675854,1.9047333204309354,77.0492674682746,39.34092631346297,1.831331840834289,5,0.7249984741211009,1.3699989318847727,3.272498130798347,2.0149993896484446,2.4799995422363352,3,0.010022217708337111,1.0000000000000133,53.40999984741211,-1.1458328366274866,53.36000061035156,-1.983034409631076,52.4000015258789,0.010022217708337111 7765,2016-05-27,53.91999816894531,54.22999954223633,53.59000015258789,54.06999969482422,2254700.0,0.0007423366747807414,1.723394584767223,-0.8823516212274575,34.682075029912596,37.567691475559876,0.23333262896264273,1.7981317677925404,3.101638884183089,1.6844666528759973,8.926954027737485,0.6399993896484375,-1.892010193122843,-1.3395021438598604,-4.999041387080119,2.3200370993603983,-3.1692717654699933,0.49026747775027246,1.561957468517157,77.09249546689725,44.46021256231137,1.8297696216101298,5,0.6850013732910156,1.3300018310546875,3.2450008392333984,1.9750022888183594,2.8700027465820312,4,0.01539320955564727,-2.5294144046434464,53.88000106811523,1.0000000000000133,53.40999984741211,-1.1458328366274866,53.36000061035156,0.01539320955564727 7766,2016-05-31,53.4000015258789,54.43999862670898,53.06000137329102,54.40999984741211,3004400.0,-0.009643854983769296,1.5794440502971632,6.733253649356642,34.88371964078631,37.40549805844821,0.4319138453651732,2.0955703578823517,3.506102145683016,2.219019573954263,9.696197061232482,1.3799972534179545,-1.9578843677620128,-1.6499988555908303,-5.226583003862963,1.9265852926813025,-3.4382909297268966,0.13829321854523613,1.803397660586576,45.8334326745025,17.01293996775268,1.7882920741360655,5,0.5299987792968821,1.8499984741211009,3.764997482299812,2.519998550415046,3.1599998474121236,1,0.036329561259821785,1.723394584767223,53.91999816894531,-2.5294144046434464,53.88000106811523,1.0000000000000133,53.40999984741211,0.036329561259821785 7767,2016-06-01,53.29999923706055,53.86999893188477,53.2599983215332,53.47000122070313,2197100.0,-0.001872701984285352,-3.8799304209836234,0.1683190754064984,44.69273921601921,38.15857210562058,0.3806937029065125,1.9821642574445093,3.5150739264726667,2.3352201569515216,10.524645545858538,0.6100006103515696,-1.9065325896899878,-1.5500011444091797,-5.043206322019969,1.94320403320161,-3.2966037332145746,0.19660144439621519,1.6471280144876914,29.629620908322536,-2.689508063763938,1.7466025888053935,6,0.6300010681152344,1.9500007629394531,4.010000228881836,2.6200008392333984,4.88999938964843,2,0.046341486980466584,1.5794440502971632,53.4000015258789,1.723394584767223,53.91999816894531,-2.5294144046434464,53.88000106811523,0.046341486980466584 7768,2016-06-02,53.68999862670898,53.77000045776367,53.20000076293945,53.34000015258789,2215900.0,0.0073170618242195395,1.2352835579756758,-2.0587905306853878,43.32060068402497,37.934934307341614,-0.11901792242498033,1.350298257333975,3.046692803711025,1.9903568016315702,11.311001793419983,0.5699996948242188,-2.0124072096691776,-0.9625017166137795,-4.230953008176492,2.305949574948933,-2.5967273623951357,0.6717239291675767,1.0213584447154034,45.65206574560838,12.058292132184782,1.6342256457813575,6,-0.4699993133544851,1.5600013732910227,3.477500915527351,2.230001449584968,4.3700027465820455,3,0.05587632849198099,-3.8799304209836234,53.29999923706055,1.5794440502971632,53.4000015258789,1.723394584767223,53.91999816894531,0.05587632849198099 7769,2016-06-03,53.09000015258789,53.47000122070313,52.86999893188477,53.47000122070313,2591100.0,-0.01117523727822578,2.1578979069416078,-1.085722070844729,44.03491615615922,39.0745214283439,0.11179177821997399,1.7751025171006916,3.5577871289494993,2.6246366484853922,12.203746099983073,0.8199996948242045,-1.938929230568192,-1.3935001373290987,-4.615465958017651,1.828465683359454,-3.004483047673375,0.2174827730151776,1.4044483531225396,14.012819329098775,-21.667301837437023,1.6109829103442754,6,0.2149982452392578,2.1599998474121094,4.1349992752075195,2.905000686645508,4.8100013732910085,4,0.06140512925529329,1.2352835579756758,53.68999862670898,-3.8799304209836234,53.29999923706055,1.5794440502971632,53.4000015258789,0.06140512925529329 7770,2016-06-06,52.34000015258789,53.349998474121094,52.06000137329102,53.20000076293945,3106800.0,-0.014126954188065532,1.2241405391895592,2.263153139587369,32.36512224057462,38.86909885894606,0.936789891303313,2.2689014444638502,4.233158117584061,3.3752059327037713,12.508660403044738,1.289997100830071,-1.9079172415869223,-1.9070001602172866,-5.022192870136003,1.2081925497014296,-3.4645965151766447,-0.34940380525792847,1.9548924726657049,11.76466816903914,-22.356516097552003,1.5575963549593586,6,0.9099998474121094,2.9099998474121094,4.8849992752075195,4.299999237060547,5.700000762939453,0,0.07680551100580968,2.1578979069416078,53.09000015258789,1.2352835579756758,53.68999862670898,-3.8799304209836234,53.29999923706055,0.07680551100580968 7771,2016-06-07,53.18000030517578,53.4000015258789,52.27000045776367,52.38000106811523,3828200.0,0.016048913835288836,-1.2156873744796728,-0.9302310108053524,42.76457073695822,39.5383823420246,0.2448128162962533,1.0927064014420367,3.3209483046100843,2.5767511939508267,13.532480414061526,1.1300010681152273,-2.0776398856479688,-0.818000030517581,-3.359567121945247,1.723567060910085,-2.088783576231414,0.45278351519625204,0.93130091005753,61.87847749114781,24.832872190875612,1.2707835457138343,6,0.06999969482421875,2.0699996948242188,4.027499198913574,3.4599990844726562,4.840000152587891,1,0.06788267374267432,1.2241405391895592,52.34000015258789,2.1578979069416078,53.09000015258789,1.2352835579756758,53.68999862670898,0.06788267374267432 7772,2016-06-08,53.45000076293945,53.59000015258789,52.9900016784668,53.2400016784668,2442100.0,0.005077105231558132,1.4489840404826781,0.2624991059294734,45.386258892099605,40.15756914895546,-0.012380490810798506,0.5259744349692852,2.9642678480481948,2.3402286460091375,14.434120300176145,0.5999984741210938,-1.778645824072683,-0.3424995422363253,-2.2592277013175064,1.5742286168448558,-1.3008636217769123,0.6158645373042617,0.4923963550751935,81.28655753503492,40.96049656854936,0.9583640795405902,6,-0.20000076293945312,1.7999992370605469,3.7574987411499023,3.1899986267089844,4.739997863769524,2,0.058185230420201295,-1.2156873744796728,53.18000030517578,1.2241405391895592,52.34000015258789,2.1578979069416078,53.09000015258789,0.058185230420201295 7773,2016-06-09,54.22000122070313,54.5,52.93000030517578,53.31999969482422,4723900.0,0.0144059952623532,1.1506858620959945,4.285740236148989,42.68017906752067,40.53446462933948,-0.7324210196211922,-0.2754765694312411,2.1066882300020993,1.6169860568498748,13.772725226763031,1.5699996948242188,-1.446929175415896,0.4385007858276424,-1.4650612759024426,2.3420628475577274,-0.5132802450374001,1.390281816692685,-2.220001220703132,88.5246337341376,48.14839832387663,0.9517810308650414,6,-0.9400005340576243,1.029998779296868,2.9874982833862234,2.4199981689453054,4.729999542236321,3,0.07322016445270685,1.4489840404826781,53.45000076293945,-1.2156873744796728,53.18000030517578,1.2241405391895592,52.34000015258789,0.07322016445270685 7774,2016-06-10,53.63000106811523,53.93000030517578,53.2599983215332,53.599998474121094,2859300.0,-0.010881596077180089,1.12698681812402,0.03333615903021267,58.8509340684726,43.219893411401706,-0.20295567940122083,0.21031905431851072,2.6146323174333332,2.2461574633067443,12.767484032769188,0.960002899169929,-1.2236972496442462,-0.07849941253662962,-1.880022520419331,1.7230236953460718,-0.9792609664779803,0.8222621414047211,-1.5800010681152301,64.34428600239787,19.222139307387692,0.9007615539413515,6,-0.35000038146971946,1.6199989318847727,3.577498435974128,3.6299991607666087,5.579998016357429,4,0.08260302474261128,1.1506858620959945,54.22000122070313,1.4489840404826781,53.45000076293945,-1.2156873744796728,53.18000030517578,0.08260302474261128 7775,2016-06-13,53.540000915527344,53.849998474121094,53.02999877929688,53.54999923706055,3103300.0,-0.0016781680178147296,1.6885377125453938,-0.3332485696122849,58.85093406847273,45.882917236700195,-0.1928018939096603,0.2517972580179588,2.5959827841746446,2.381590081425621,12.022075553765724,0.8199996948242116,-1.073500099114618,-0.1294996261596708,-1.9089198199511515,1.6499205676318098,-1.0192097230554111,0.7602104707360695,-1.441000915527347,56.95070486382554,6.799105370926007,0.8897100968957397,6,-0.26000022888183594,1.7099990844726562,3.6674985885620117,3.719999313354492,5.779998779296875,0,0.08143445154643425,1.12698681812402,53.63000106811523,1.1506858620959945,54.22000122070313,1.4489840404826781,53.45000076293945,0.08143445154643425 7776,2016-06-14,53.88999938964844,54.02000045776367,53.22999954223633,53.5,3433700.0,0.006537139860593344,1.4307663415378475,-39.00648607401755,54.54544859706681,46.97766272348326,-0.5207467524205498,-0.25708600862061814,2.13883906781912,2.078722190997283,11.434916659925301,0.7900009155273438,-0.9369303190076863,0.3129989624023466,-1.1830038827230283,1.8090018075277214,-0.43500246016034083,1.061000384965034,-1.7429793896484398,61.146450387058216,8.731537420814895,0.7480014225626876,6,-0.6099987030029297,1.3600006103515625,3.177499771118164,3.3700008392333984,5.330001831054695,1,0.07700875065654689,1.6885377125453938,53.540000915527344,1.12698681812402,53.63000106811523,1.1506858620959945,54.22000122070313,0.07700875065654689 7777,2016-06-15,54.31999969482422,54.65999984741211,53.81999969482422,53.90999984741211,3625200.0,0.007979222676673059,-1.8474574079462063,1.0512833052936343,57.326896461911666,48.533917809915124,-0.8837834958227333,-0.7408203684613994,1.6286594995587507,1.6683341276825416,11.64294683445997,0.8400001525878906,-0.7226052941966685,0.7529993057250977,-0.718942860885285,2.2249414723354803,0.017028222419909866,1.4889703890302854,-2.125920094824224,80.34680678883991,24.851541589403936,0.7359710833051911,6,-0.9599990844726562,0.9300003051757812,2.7599992752075195,2.979999542236328,5.650001525878913,2,0.06811488924385989,1.4307663415378475,53.88999938964844,1.6885377125453938,53.540000915527344,1.12698681812402,53.63000106811523,0.06811488924385989 7778,2016-06-16,54.43000030517578,54.56999969482422,54.0,54.13000106811523,2272500.0,0.002025048066449875,-1.035708203622591,0.7317057285609455,54.70085247150229,49.71902184495324,-0.9809313664846186,-0.8868386945022024,1.4190843417431296,1.5870874393726595,11.352898092697554,0.5699996948242188,-0.4614161970598971,0.8569999694824233,-0.6286091509741212,2.3426090899389678,0.11419540925415106,1.5998045297106955,-2.137283895279303,85.88960788214224,31.752593794299088,0.742804560228273,6,-1.0699996948242188,0.17499923706054688,2.6299991607666016,2.8699989318847656,6.700000762939446,3,0.06907952049332722,-1.8474574079462063,54.31999969482422,1.4307663415378475,53.88999938964844,1.6885377125453938,53.540000915527344,0.06907952049332722 7779,2016-06-17,54.25,54.4900016784668,53.90999984741211,54.31000137329102,3557500.0,-0.003307005404493135,1.7619004368715998,-0.20000508627597485,52.75460725162109,51.984520179513964,-0.6918346890620626,-0.8504658587912672,1.5530713770008902,1.7837501672079554,11.907410023519649,0.5800018310546875,-0.37398710858992956,0.7404996871948271,-0.4795337628397718,1.960533137229426,0.1304829621775312,1.350516412212123,-1.8625922526028944,74.84665161071379,22.63790833839507,0.6100167250172981,6,-0.7849998474121094,0.3549995422363281,2.2875003814697266,2.8050003051757812,7.729999542236328,4,0.08663595876386099,-1.035708203622591,54.43000030517578,-1.8474574079462063,54.31999969482422,1.4307663415378475,53.88999938964844,0.08663595876386099 7780,2016-06-20,54.20000076293945,55.25,54.15999984741211,54.70000076293945,2152700.0,-0.0009216449227750223,-2.7586093499250217,8.33314260283454,57.24636929998244,53.59360890873887,-0.39140877307482214,-0.7017693170706636,1.561008165227193,1.859072224534657,11.17888094240791,1.0900001525878906,-0.2957273380043972,0.6050004959106445,-0.5522645425575661,1.7622655343788551,0.02636797667653923,1.1836330151447498,-1.7216893315417465,48.01985152899452,-4.788973907310684,0.578632519234106,6,-0.1100006103515625,0.404998779296875,1.9924983978271484,2.5749988555908203,7.189998626708984,0,0.09243539208506624,1.7619004368715998,54.25,-1.035708203622591,54.43000030517578,-1.8474574079462063,54.31999969482422,0.09243539208506624 7781,2016-06-21,54.849998474121094,54.97999954223633,54.1500015258789,54.31000137329102,2765000.0,0.011992577528266324,1.0749970197649368,-1.079994201660142,62.76771243070538,55.52488152413951,-0.8712236586235989,-1.2214317852335128,0.8911079861988185,1.2357196739169467,10.407527979181728,0.829998016357429,-0.1595327714492072,1.1324983596801772,-0.010753743118030457,2.275750462478385,0.5608723082810769,1.7041244110792775,-2.205385728607247,72.02787129267524,15.614231866097086,0.5716260513991037,6,-0.7599983215332031,-0.24499893188476562,1.335000991821289,1.9250011444091797,6.480003356933594,1,0.08149501084876287,-2.7586093499250217,54.20000076293945,1.7619004368715998,54.25,-1.035708203622591,54.43000030517578,0.08149501084876287 7782,2016-06-22,54.43000030517578,55.22999954223633,54.13999938964844,54.79999923706055,2981600.0,-0.0076572138674437795,-1.2947353204543903,-0.6851868858481126,56.06559283886897,57.01214972095599,-0.3325664019710217,-0.7559180966728221,1.2743072548343832,1.643307166929219,10.026365652760713,1.0900001525878906,0.17548628891964313,0.6590002059936495,-0.5135791522590551,1.8315795642463542,0.07271052686729718,1.2452898851200018,-1.6290643243927647,38.805999891822026,-18.18532028000284,0.5862896791263511,6,-0.29000091552734375,0.17499923706054688,1.7549991607666016,2.344999313354492,7.400001525878906,2,0.08800295588225215,1.0749970197649368,54.849998474121094,-2.7586093499250217,54.20000076293945,1.7619004368715998,54.25,0.08800295588225215 7783,2016-06-23,54.06999969482422,54.97999954223633,53.81999969482422,54.68999862670898,2249000.0,-0.006614010808986381,-1.0714302744200463,1.6756776262204296,58.36177541055212,56.95779875896482,0.004379396858624318,-0.36252349447102006,1.5751585058147626,1.9806941453663995,9.738672967690865,1.1599998474121094,0.32990284257579816,0.26599960327148153,-0.9009375262881889,1.432936732831152,-0.3174689615083537,0.8494681680513168,-1.1221198728881845,17.482513751580562,-43.08865384208077,0.5834685647798336,6,0.06999969482421875,-0.1399993896484375,2.114999771118164,2.7049999237060547,7.510002136230469,3,0.1091178390822829,-1.2947353204543903,54.43000030517578,1.0749970197649368,54.849998474121094,-2.7586093499250217,54.20000076293945,0.1091178390822829 7784,2016-06-24,54.41999816894531,54.95000076293945,52.75,52.75,5501500.0,0.006473062254420459,-1.6347343414500435,-2.6935500741406457,69.0476173841354,58.09076357181624,-0.2478358600019277,-0.7061997002798819,1.1678910552340511,1.6137197669099095,9.890611080150313,2.200000762939453,0.4538181399100125,0.5889982223510728,-0.6098936691015311,1.7878901138036767,-0.010447723375229145,1.1884441680773747,0.8300018310546875,66.7999267578125,0.052790542311882405,0.5994459457263007,6,-0.4199981689453125,-0.48999786376953125,1.5000019073486328,2.0900020599365234,6.260002136230469,4,0.12330031468099101,-1.0714302744200463,54.06999969482422,-1.2947353204543903,54.43000030517578,1.0749970197649368,54.849998474121094,0.12330031468099101 7785,2016-06-27,54.75,54.86999893188477,53.34000015258789,54.29999923706055,4214900.0,0.006063980929036594,3.4347878968812697,0.2694618301429942,65.85859255308978,59.3477795669299,-0.4337641984141385,-1.0232965760269366,0.7842412338740843,1.2911620161937947,10.050760117004124,1.529998779296882,0.5628425339599943,0.8774999618530259,-0.3898693531336761,2.144869276839728,0.24381530435967136,1.5111846193463805,0.45000000000000284,80.64517617598062,12.733513915904666,0.6336846574933511,6,-0.75,-1.125,1.1700000762939453,1.760000228881836,6.569999694824219,0,0.13205478615956756,-1.6347343414500435,54.41999816894531,-1.0714302744200463,54.06999969482422,-1.2947353204543903,54.43000030517578,0.13205478615956756 7786,2016-06-28,55.34000015258789,55.45000076293945,54.5099983215332,54.68000030517578,2825300.0,0.010776258494755941,1.1363665919622692,1.4666638409697792,67.93169443603966,60.52609045294412,-0.8900497111953811,-1.5394323688092015,0.11990775349475058,0.7220119549761179,9.694550024427105,0.94000244140625,0.5857373828931358,1.3705001831054702,-0.03413055435313339,2.7751309205640737,0.6681848143761684,2.072815551834772,-2.5900001525878906,95.92590447153036,28.478949133950223,0.7023153687293007,6,-1.239999771118164,-1.5849990844726562,-0.09000015258789062,0.5,6.150001525878906,1,0.10932416372206366,3.4347878968812697,54.75,-1.6347343414500435,54.41999816894531,-1.0714302744200463,54.06999969482422,0.10932416372206366 7787,2016-06-29,55.77000045776367,56.34000015258789,55.540000915527344,55.540000915527344,3042300.0,0.00777015366805478,-5.956528950292737,0.34848423547091295,65.72008458884412,61.75044957709321,-1.2211545920402358,-1.8708161959732337,-0.3732246753765054,0.3340957362951684,9.57851910823532,1.0,0.6350020455858072,1.6770004272460923,0.0968461281855042,3.2571547263066805,0.8869232777158018,2.467077576776383,-2.9660004425048854,84.12257184966056,18.542811222564893,0.7900771495302927,6,-1.2250003814697266,-1.5699996948242188,-0.8425006866455078,0.06999969482421875,6.079998016357422,2,0.09969520042413804,1.1363665919622692,55.34000015258789,3.4347878968812697,54.75,-1.6347343414500435,54.41999816894531,0.09969520042413804 7788,2016-06-30,56.68999862670898,56.72999954223633,55.61000061035156,55.86000061035156,2604500.0,0.016496291220977177,1.461536526780437,3.608694209941422,79.08745964104105,64.67632206480654,-1.9968486254109692,-2.692588543578431,-1.3424528672666654,-0.5382010613229724,9.527949696393737,1.1199989318847656,0.7300935774654249,2.446998596191399,0.5007629465259029,4.393234245856895,1.473880771358651,3.4201164210241473,-3.7445586059570246,98.99495175557547,31.88502055431023,0.9731178248327487,6,-1.9499988555908132,-2.2949981689453054,-1.7624988555908132,-0.8499984741210866,4.819999694824226,3,0.09066860696525136,-5.956528950292737,55.77000045776367,1.1363665919622692,55.34000015258789,3.4347878968812697,54.75,0.09066860696525136 7789,2016-07-01,56.349998474121094,57.22999954223633,56.15999984741211,56.54999923706055,1959700.0,-0.005997533265553745,-2.689666739014621,-0.24096535051636622,75.49909582584476,66.70440278990236,-1.4836598141950859,-2.2090965417077513,-1.0521352962524304,-0.17115287770456433,9.393724592565686,1.0699996948242188,0.7720293318146503,1.9439985275268583,-0.13703674060087678,4.025033795654593,0.9034808934629908,2.984516161590726,-3.17748488208008,77.37786102339813,8.61178349932392,1.0405176340638675,7,-1.3599987030029297,-1.7049980163574219,-1.4224987030029297,-0.5099983215332031,4.450000762939453,4,0.0928128393709804,1.461536526780437,56.68999862670898,-5.956528950292737,55.77000045776367,1.1363665919622692,55.34000015258789,0.0928128393709804 7790,2016-07-05,56.36000061035156,56.52999877929688,55.88999938964844,56.18999862670898,1577300.0,0.00017750020410489675,1.5098097880965673,-0.8500066756947846,73.88783457932071,67.9399719175263,-1.2907840883373538,-2.0053013273256894,-1.0940300822989713,-0.14275691332617413,8.647997110194035,0.6399993896484446,0.8367820276502584,1.7530006408691392,-0.2633851435569383,3.7693864252952167,0.7448077486561004,2.761193533082178,-2.8628881422949206,68.01475950588473,-1.6442985449719032,1.008192892213038,7,-1.3700008392333984,-1.7150001525878906,-1.4325008392333984,-0.5200004577636719,4.70000076293946,1,0.07665010021363927,-2.689666739014621,56.349998474121094,1.461536526780437,56.68999862670898,-5.956528950292737,55.77000045776367,0.07665010021363927 7791,2016-07-06,56.790000915527344,56.79999923706055,55.9900016784668,56.34000015258789,2822300.0,0.0076295298175850235,2.446817145129741,2.6470324245483017,73.88783457932071,69.9202209997987,-1.583139222323851,-2.267224281525131,-1.562222526519136,-0.5110309311209136,7.9824419711419985,0.80999755859375,0.9503779209440211,2.0025009155273423,-0.11957181096261138,4.124573642017296,0.941464552282369,3.0635372787723156,-2.99425748153633,73.96455714488864,5.4237249386254405,1.061036363244975,7,-1.8000011444091797,-2.145000457763672,-1.8625011444091797,-0.9500007629394531,5.1699981689453125,2,0.07976754193110591,1.5098097880965673,56.36000061035156,-2.689666739014621,56.349998474121094,1.461536526780437,56.68999862670898,0.07976754193110591 7792,2016-07-07,56.56000137329102,56.81000137329102,56.31000137329102,56.52999877929688,1762000.0,-0.004050000678436971,-1.1276713173764477,0.06667231806044166,70.1323462708611,71.22806220649969,-1.1390032751605972,-1.8891423012667516,-1.3932178807436983,-0.23901676521260384,7.461513165518436,0.5,1.0469580284094206,1.6170013427734418,-0.5477603111929881,3.7817629967398716,0.5346205157902304,2.699382169756653,-2.4895174506403848,58.64206106816348,-7.386012341295093,1.082380826983214,7,-1.5700016021728587,-1.9150009155273509,-1.970001220703132,-0.7200012207031321,6.55999755859375,3,0.0871640768294577,2.446817145129741,56.790000915527344,1.5098097880965673,56.36000061035156,-2.689666739014621,56.349998474121094,0.0871640768294577 7793,2016-07-08,58.18999862670898,58.22000122070313,56.70000076293945,57.0,2466200.0,0.028818904063670603,1.4319933105672733,39.663191354100206,79.22850226589831,72.35927163780669,-2.3726258944317564,-3.3797490301043283,-3.0861920543068635,-1.8370534355932833,8.077229923000322,1.6599998474121094,1.1007979531372456,3.0484987258911076,0.47365502200749177,5.623342429774723,1.7610768739492997,4.3359205778329155,-3.866753454491487,98.7123360336342,32.40352050798106,1.2874218519418086,7,-2.4099979400634695,-3.0499973297119,-3.5999984741210866,-2.3499984741210866,5.030002593994155,4,0.06289740391456533,-1.1276713173764477,56.56000137329102,2.446817145129741,56.790000915527344,1.5098097880965673,56.36000061035156,0.06289740391456533 7794,2016-07-11,58.06000137329102,58.31999969482422,57.61000061035156,58.15999984741211,2868600.0,-0.002234013687676617,2.380962761126249,-0.08403242816980325,78.29915763331906,73.74155664672105,-1.8684860021667618,-3.057616076891705,-2.997157534141344,-1.6766447522112173,8.748700538453939,0.7099990844726562,1.2491828138312684,2.6970014572143626,-0.08426756252096368,5.478270476949689,1.306366947346703,4.087635967082022,-3.34708059622497,89.30048193905932,19.824038891269964,1.390634509867662,7,-1.6450023651123118,-2.8700008392334055,-3.8250017166137766,-2.5050010681152415,3.80999755859375,0,0.05942123435479729,1.4319933105672733,58.18999862670898,-1.1276713173764477,56.56000137329102,2.446817145129741,56.790000915527344,0.05942123435479729 7795,2016-07-12,57.9000015258789,58.36000061035156,57.599998474121094,58.22999954223633,3131200.0,-0.0027557671999250966,1.5762777616138104,3.3000305180440987,74.09167334590846,74.42599874781757,-1.357415266019899,-2.6922617094264396,-2.8595471720046888,-1.4828633361181858,9.291946817477065,0.7600021362304688,1.4280769272983278,2.3190015792846594,-0.5429445383693405,5.180947696938659,0.8880285204576595,3.7499746381116594,-2.754231278681864,80.59074718203166,10.96459021361676,1.4309730588270007,7,-0.950000762939446,-2.69000053405761,-3.622502326965325,-2.3950023651122976,4.399997711181648,1,0.05008631493533677,2.380962761126249,58.06000137329102,1.4319933105672733,58.18999862670898,-1.1276713173764477,56.56000137329102,0.05008631493533677 7796,2016-07-13,58.040000915527344,58.5099983215332,57.70000076293945,58.22999954223633,2238000.0,0.0024179513982547363,1.160004475934224,0.5757568751661591,79.83473836201203,75.9942936115029,-1.2003747350514686,-2.6408077733848856,-3.046883624836255,-1.5858483639186716,10.058451192420225,0.80999755859375,1.5390575392759018,2.2515008926391573,-0.6947570820973965,5.197758867375711,0.7783719052708804,3.7246298800074342,-2.444238417488677,78.63645191047233,4.900591133067508,1.4731289873682782,7,-0.9800014495849609,-2.6500015258789062,-3.7900009155273438,-2.535001754760742,4.8400001525878835,2,0.052033087700309455,1.5762777616138104,57.9000015258789,2.380962761126249,58.06000137329102,1.4319933105672733,58.18999862670898,0.052033087700309455 7797,2016-07-14,58.02000045776367,58.2599983215332,57.79999923706055,58.2400016784668,1861900.0,-0.00034459781957585367,2.538529256411761,1.157909530788845,84.5884766651904,76.60551772529728,-0.9249119607784522,-2.4552835626775362,-3.066079598386878,-1.5403897857360676,11.44187328300458,0.45999908447265625,1.6778655673608256,2.0465003967285185,-0.9751990884900223,5.068199881947059,0.5356506541192445,3.5573501393377924,-1.9579602279658772,72.92825830382735,-7.595970330229093,1.510849742609272,7,-0.8200016021728516,-2.3900012969970703,-3.770000457763672,-2.5150012969970703,7.039997100830078,3,0.06790759385769318,1.160004475934224,58.040000915527344,1.5762777616138104,57.9000015258789,2.380962761126249,58.06000137329102,0.06790759385769318 7798,2016-07-15,58.18999862670898,58.34000015258789,57.88999938964844,58.34000015258789,2187000.0,0.002929992547467508,4.999949137887188,0.6818213344430896,84.086834453715,77.55971090617176,-0.9607970802962384,-2.455019086403759,-3.2850678486671825,-1.6824054462020968,12.920713102951742,0.4500007629394531,1.7764030522766632,2.028498649597161,-1.0560730421244031,5.113070341318725,0.4862128037363789,3.570784495457943,-1.7362851022335164,64.83519247456441,-16.70525645879141,1.542285845860782,7,-0.989999771118157,-2.5599994659423757,-3.9399986267089773,-2.6849994659423757,6.25999832153321,4,0.08472246814786732,2.538529256411761,58.02000045776367,1.160004475934224,58.040000915527344,1.5762777616138104,57.9000015258789,0.08472246814786732 7799,2016-07-18,58.95000076293945,59.36999893188477,58.31999969482422,58.40999984741211,2184600.0,0.013060700363750177,-1.9166596024244678,-3.599969482732142,85.23493369398057,78.82049969668952,-1.467530032035512,-2.9985945617697567,-4.0485205357038225,-2.424092072868447,14.640627618380279,1.1800003051757955,1.9002392746188406,2.5535007476806655,-0.6323783291532834,5.739379824514614,0.9605612092636875,4.1464402860976435,-2.1672816709347558,76.27129602689654,-5.160057543146721,1.5929395384169744,7,-1.2700004577636719,-2.8900012969970703,-4.685000419616699,-3.4450016021728516,5.350002288818359,0,0.07243427315522832,4.999949137887188,58.18999862670898,2.538529256411761,58.02000045776367,1.160004475934224,58.040000915527344,0.07243427315522832 7800,2016-07-19,59.209999084472656,59.290000915527344,58.81999969482422,58.88999938964844,2208300.0,0.004410488857816253,-1.0434876353805582,0.5925910227609884,84.36947994706864,79.98512695977263,-1.4312529945903663,-3.0187864523915096,-4.3283620511821965,-2.6687075523589243,16.08256699640985,0.470001220703125,1.8814615822534222,2.5629991531372056,-0.6829808700179072,5.808979176292318,0.9400091415596492,4.185989164714762,-1.9615696212895486,90.41916030883054,10.374254447067699,1.6229900115775575,7,-1.3699989318847585,-3.1499996185302734,-4.944998741149902,-3.7049999237060547,4.6599998474121165,1,0.04492484189397117,-1.9166596024244678,58.95000076293945,4.999949137887188,58.18999862670898,2.538529256411761,58.02000045776367,0.04492484189397117 7801,2016-07-20,59.31999969482422,59.5,59.06000137329102,59.22000122070313,1751400.0,0.0018578046284822847,-1.0952406902815992,0.3124955296473564,83.42752749135603,81.4623693176054,-1.2791483427330448,-2.9267936048618424,-4.492476101366506,-2.758537715653631,17.65906693602406,0.43999862670897727,1.9174171031517346,2.4494997024536147,-0.889725008342424,5.788724413249653,0.7798873470555989,4.1191120578516305,-1.6896877272748085,89.41175150624376,9.474401181164225,1.669612355398018,7,-1.2199993133544922,-3.1949996948242188,-5.054999351501465,-3.815000534057617,4.090000152587891,2,0.05023600063329625,-1.0434876353805582,59.209999084472656,-1.9166596024244678,58.95000076293945,4.999949137887188,58.18999862670898,0.05023600063329625 7802,2016-07-21,59.22000122070313,59.5,58.9000015258789,59.31999969482422,1570400.0,-0.0016857463694459618,1.6086942099414834,-1.0,78.17378560353467,81.34517857734276,-0.8517155501513898,-2.581916889872808,-4.429526056520977,-2.6178285196081603,19.009764138195813,0.5999984741211009,1.9863821549462912,2.110001182556161,-1.1789408898356584,5.39894325494798,0.46553014636025125,3.7544722187520705,-1.2157516466636054,82.60877806526254,4.872150414524313,1.644471036195908,7,-0.6700019836425852,-3.095001220703132,-4.955000877380378,-3.7150020599365305,4.039997100830071,3,0.06180344093158463,-1.0952406902815992,59.31999969482422,-1.0434876353805582,59.209999084472656,-1.9166596024244678,58.95000076293945,0.06180344093158463 7803,2016-07-22,59.97000122070313,60.18999862670898,59.13000106811523,59.599998474121094,1976700.0,0.012664640063158261,1.6172858111672526,-3.700083924620766,86.93884954815267,82.30514434565761,-1.4781079852531676,-3.0221893937987616,-5.10804087625133,-3.3423022168852654,20.92500770893475,1.05999755859375,2.0574604732991304,2.5650011062622156,-0.6329890048251556,5.762991217349587,0.9660060507185335,4.163996161805898,-1.6666015614715093,88.23542611416835,10.021597028791007,1.598995055543685,7,-1.075002670288093,-3.50000190734864,-5.665000915527351,-4.4650020599365305,3.1399993896484304,4,0.08487570842558911,1.6086942099414834,59.22000122070313,-1.0952406902815992,59.31999969482422,-1.0434876353805582,59.209999084472656,0.08487570842558911 7804,2016-07-25,61.13000106811523,61.2599983215332,59.83000183105469,59.91999816894531,2775000.0,0.019343001897615952,-1.057555457367192,3.2702538301337407,89.4215460705728,84.00846353728697,-2.4103007848899054,-3.851169283225765,-6.202557072163252,-4.49388169966484,22.948943399233446,1.4299964904785156,2.2156965819185714,3.389500808715816,0.10338625421037051,6.675615363221262,1.7464435314630933,5.032558085968539,-2.4492816153881307,94.67224071378625,14.541711178798693,1.6430572772527212,7,-1.6500015258788991,-4.125001907348626,-7.147500991821282,-5.735000610351555,1.1699981689453196,0,0.05431041750559751,1.6172858111672526,59.97000122070313,1.6086942099414834,59.22000122070313,-1.0952406902815992,59.31999969482422,0.05431041750559751 7805,2016-07-26,61.97999954223633,62.02000045776367,61.040000915527344,61.040000915527344,3674900.0,0.013904767859793887,-1.08510845524826,0.7768565078264205,90.10824441694312,85.14996421005709,-2.928669377683214,-4.355026539700951,-6.951021493208984,-5.332187959483207,25.203004379689382,0.9799995422363281,2.177979345596164,3.8779993057250977,0.39239810230792926,7.363600509142266,2.135198704016517,5.620799907433678,-2.849998474121101,98.71791893521004,17.071828575473063,1.7428006017085838,7,-2.0699996948242188,-4.594999313354492,-7.944999694824219,-6.584999084472656,0.26000213623046875,1,0.0374314863932923,-1.057555457367192,61.13000106811523,1.6172858111672526,59.97000122070313,1.6086942099414834,59.22000122070313,0.0374314863932923 7806,2016-07-27,61.38999938964844,62.349998474121094,61.22999954223633,61.83000183105469,3415900.0,-0.009519202274047012,-1.9473573257039603,-0.46808838747641174,85.35874681153979,85.2355497818737,-2.0266192827993024,-3.466252611581197,-6.3100276405515245,-4.726941834204936,28.205840795351794,1.1199989318847656,2.1510325344235497,2.985499191284177,-0.5407003205808891,6.511698703149243,1.2223994353516403,4.748598947216713,-1.6819984436035185,72.1739149664528,-11.870541484396256,1.7630997559325339,7,-1.2700004577636719,-3.8400001525878906,-7.042499542236328,-6.125,0.9900016784667898,2,0.040397451814513596,-1.08510845524826,61.97999954223633,-1.057555457367192,61.13000106811523,1.6172858111672526,59.97000122070313,0.040397451814513596 7807,2016-07-28,61.33000183105469,61.70000076293945,60.9000015258789,61.4000015258789,2405700.0,-0.0009773181167984646,1.3880639504429828,0.15908933277845522,79.8479920224822,84.76456728951449,-1.6178562213227252,-3.128769984666363,-6.159351876037931,-4.6536488017762,30.452762103879515,0.799999237060554,2.1980870345504755,2.6475015640258803,-0.8808552741792894,6.17585840223105,0.8833231449232954,4.411679983128465,-1.093601379394535,68.32306010048543,-13.293217733581685,1.7641784191025838,7,-0.9950027465820312,-3.7800025939941406,-6.982501983642578,-6.0800018310546875,1.3999977111816406,3,0.033914853322313254,-1.9473573257039603,61.38999938964844,-1.08510845524826,61.97999954223633,-1.057555457367192,61.13000106811523,0.033914853322313254 7808,2016-07-29,61.83000183105469,61.88999938964844,61.08000183105469,61.31000137329102,2159300.0,0.00815261674665102,1.5312598720875479,-7.4286103542240856,83.48139299626176,84.5697294342124,-1.7290504439089318,-3.398176033388367,-6.554224104344826,-5.134915838294511,32.53686424094171,0.80999755859375,2.2283921567397726,2.8905014038085923,-0.7729713822080981,6.553974189825283,1.0587650108002506,4.722237796816934,-1.1708817749023481,79.36518508875238,-1.2262546092629236,1.8317363930083448,7,-1.2450027465820312,-4.280002593994141,-7.457502365112305,-6.5800018310546875,0.9199981689453125,4,0.02312787397913807,1.3880639504429828,61.33000183105469,-1.9473573257039603,61.38999938964844,-1.08510845524826,61.97999954223633,0.02312787397913807 7809,2016-08-01,61.58000183105469,62.02000045776367,61.08000183105469,61.72000122070313,2103400.0,-0.0040433445349573605,1.5405441629808336,-0.2692293584712054,82.16787087635443,84.32510620413304,-1.1921156652813067,-2.884138828210226,-6.238841702591998,-4.854672725075687,34.36881909814192,0.9399986267089844,2.250253914511269,2.3790012359619155,-1.252700890663796,6.010703362587627,0.5631501726490598,4.194852299274771,-0.6800003051757884,46.89667147231865,-32.30295608717439,1.8158510633128544,8,-0.9550018310546875,-4.030002593994141,-7.545001983642578,-6.3300018310546875,1.279998779296875,0,0.024845708571013647,1.5312598720875479,61.83000183105469,1.3880639504429828,61.33000183105469,-1.9473573257039603,61.38999938964844,0.024845708571013647 7810,2016-08-02,60.68000030517578,61.6500015258789,60.33000183105469,61.36999893188477,2118600.0,-0.014615159128251842,1.1119930664274222,4.928583106266831,70.37037909167765,82.87431193750211,-0.06891275631149796,-1.732737920608983,-5.184886966257949,-3.9394137767265676,36.193366876688096,1.3199996948242116,2.2652116788895853,1.2629997253417997,-2.16542713377585,4.69142658445945,-0.4512137042170252,2.9772131549006247,1.6699981689453125,17.326685929031406,-59.38532940150319,1.7142134295588232,8,-0.05500030517578125,-2.835000991821289,-6.715000152587891,-5.430000305175781,2.040000915527351,1,0.026697411399758675,1.5405441629808336,61.58000183105469,1.5312598720875479,61.83000183105469,1.3880639504429828,61.33000183105469,0.026697411399758675 7811,2016-08-03,61.31999969482422,61.31999969482422,59.56999969482422,60.209999084472656,2520500.0,0.010547122386778351,2.1531514193415355,-1.6086997384992012,73.23944872747518,82.32605228460662,-0.44184168353469744,-2.1249052890146203,-5.657420697113956,-4.572254643851238,37.55075883037227,1.75,2.224951581576512,1.6764991760253878,-1.6170754268669327,4.970073778917708,0.029711874579227526,3.323286477471548,0.9895988464355483,71.4285491854456,-5.524060134325595,1.6467873014461585,8,-0.5799999237060547,-2.8900012969970703,-7.507499694824219,-6.069999694824219,-0.5400009155273366,2,0.015003294002303047,1.1119930664274222,60.68000030517578,1.5405441629808336,61.58000183105469,1.5312598720875479,61.83000183105469,0.015003294002303047 7812,2016-08-04,61.4900016784668,61.79999923706055,61.16999816894531,61.43999862670898,2060500.0,0.00277237417626619,-1.1355824809589696,0.0450477696061649,73.2394631054222,80.80389823541437,-0.28606427104423915,-2.0096631064722885,-5.685477179693194,-4.737389963607399,39.0878452994146,0.6300010681152344,2.200397921943619,1.6000011444091768,-1.4508870544683674,4.650889343286721,0.07455704497040472,3.125445243847949,0.7100129089355462,78.36740349986687,-0.11310402519103491,1.525444099438774,8,-0.5300025939941406,-2.545001983642578,-7.562500953674316,-6.240001678466797,0.21999740600585938,3,0.014473887873710956,2.1531514193415355,61.31999969482422,1.1119930664274222,60.68000030517578,1.5405441629808336,61.58000183105469,0.014473887873710956 7813,2016-08-05,61.849998474121094,62.13999938964844,61.4900016784668,61.72999954223633,2157400.0,0.00585455823430836,-1.16667832278984,2.3998321635638944,71.64179614350796,78.82837046574048,-0.39262775460265686,-2.19388450551925,-5.898030542785769,-5.089738684580283,39.76102286643564,0.6499977111816406,2.208149914752461,1.7769979476928697,-1.2835977908642207,4.83759368624996,0.24670007841432806,3.3072958169714113,-2.279998779296875,88.71591634382746,9.544688049451324,1.5302978692785445,8,-0.8899993896484375,-2.8699989318847656,-7.4774980545043945,-6.599998474121094,-0.6800003051757812,4,0.014227988517791834,-1.1355824809589696,61.4900016784668,2.1531514193415355,61.31999969482422,1.1119930664274222,60.68000030517578,0.014227988517791834 7814,2016-08-08,61.5099983215332,61.88000106811523,61.2400016784668,61.81999969482422,2294000.0,-0.005497173176651771,1.9767128270185088,-2.583367771879073,66.96165888816688,76.25652762920978,0.0077595899823137415,-1.6676691882439911,-5.426649687207103,-4.743351196279704,40.29212339486409,0.6399993896484304,2.293757387444984,1.264497947692874,-1.7059563124857178,4.234952207871466,-0.22072918239642547,2.7497250777821733,-1.8885986328125028,75.48633685116741,-2.16865852018789,1.4852271300892974,8,-0.5499992370605469,-2.3899993896484375,-6.942498207092285,-6.259998321533203,-0.20999908447265625,0,0.020159351525013802,-1.16667832278984,61.849998474121094,-1.1355824809589696,61.4900016784668,2.1531514193415355,61.31999969482422,0.020159351525013802 7815,2016-08-09,60.79999923706055,61.68999862670898,60.58000183105469,61.540000915527344,3192700.0,-0.011542823993609175,1.1346151730006868,2.3870916138559037,60.02710608434418,73.44190088174359,0.5953840689878263,-0.7686805752970827,-4.592100789028429,-4.0380540641504865,40.54078479733405,1.1099967956542898,2.2507106442418916,0.40949897766112997,-2.3548491510129708,3.1738471063352307,-0.9726750866759204,1.7916730419981803,-1.1282275543212918,47.85991005031839,-27.138563155040245,1.3821740643370521,8,0.05500030517578125,-1.6800003051757812,-5.982499122619629,-5.549999237060547,1.1500015258789062,1,0.03388160195954981,1.9767128270185088,61.5099983215332,-1.16667832278984,61.849998474121094,-1.1355824809589696,61.4900016784668,0.03388160195954981 7816,2016-08-10,61.06000137329102,61.33000183105469,60.5,61.02000045776367,2595400.0,0.0042763509785044285,1.8620662439820053,-0.0540551686453312,62.20159721537111,71.48119034762016,0.3169831616730079,-0.8335687687102009,-4.7052003059127046,-4.313588699960498,40.66661139303316,0.8300018310546875,2.055888650876696,0.5185010910034222,-2.026465548261285,3.0634677302681297,-0.753982228628935,1.7909844106357795,-1.338865136413581,34.146437908801225,-38.241593652694554,1.272483319632354,8,-0.2050018310546946,-1.8900012969970774,-6.242501258850105,-5.810001373291023,0.8699989318847585,2,0.027186370947876126,1.1346151730006868,60.79999923706055,1.9767128270185088,61.5099983215332,-1.16667832278984,61.849998474121094,0.027186370947876126 7817,2016-08-11,61.959999084472656,62.36999893188477,61.09000015258789,61.72000122070313,2441700.0,0.01473956257680853,1.415097598894436,5.99980926950095,62.93887650392925,69.19868851513876,-0.5411602929490797,-1.5001717152491807,-5.441584666035347,-5.210151754606514,41.06908024851352,1.30999755859375,1.783052208637713,1.221498870849608,-1.101976756372963,3.544974498072179,0.059761057238318926,2.383236684460897,-2.1904855845397933,78.07486194663879,7.37369462203948,1.161737813611286,8,-0.9899997711181641,-2.6199989318847585,-7.142498970031738,-6.709999084472656,0.5699996948242259,3,-0.0190445500744284,1.8620662439820053,61.06000137329102,1.1346151730006868,60.79999923706055,1.9767128270185088,61.5099983215332,-0.0190445500744284 7818,2016-08-12,63.11999893188477,63.13999938964844,61.29999923706055,61.5,3110400.0,0.018721753785545525,1.2168678574957659,6.750055631497194,62.93887650392936,67.06213358486931,-1.6750835570678007,-2.3946667325826283,-6.4336912794973955,-6.3549868956169036,41.60481838155928,1.8400001525878906,1.5962995936477853,2.1349987030029354,-0.09420889093050988,4.364206296936381,1.0203949060362163,3.2496024999696544,-3.2464660146738353,99.24240672774064,30.269153602748034,1.1146037969667213,8,-1.7649993896484446,-3.1999988555908274,-8.302498817443855,-7.869998931884773,-0.20999908447266336,4,-0.02233840100240969,1.415097598894436,61.959999084472656,1.8620662439820053,61.06000137329102,1.1346151730006868,60.79999923706055,-0.02233840100240969 7819,2016-08-15,63.22000122070313,63.61999893188477,63.02000045776367,63.33000183105469,3216200.0,0.001584320191866162,-1.3529253369635417,-0.06790165609774582,58.93373143976271,65.79139495687875,-1.6963798390960392,-2.2750100931153483,-6.341834000782292,-6.4400470653589466,41.571531621280265,0.5999984741211009,1.520585011673397,2.021500968933111,-0.20498326797171273,4.247985205837935,0.9082588504806992,3.134743087385523,-3.1504803151459413,87.17955615003994,21.061294606145125,1.1132421184524115,8,-1.62500190734864,-2.6100025177002024,-7.760000228881843,-7.970001220703132,0.12999725341796164,0,-0.03242649497270955,1.2168678574957659,63.11999893188477,1.415097598894436,61.959999084472656,1.8620662439820053,61.06000137329102,-0.03242649497270955 7820,2016-08-16,61.86999893188477,63.06999969482422,61.81999969482422,62.33000183105469,4645500.0,-0.021354037689835792,-3.464274766520664,4.181821334443263,53.11687983556183,63.555553968888375,-0.17860696921228225,-0.7541765790312169,-4.7875251194878885,-5.0705064477456006,41.0611407569353,1.4000015258789134,1.3328094454909234,0.5384986877441449,-1.4974852795835645,2.5744826550718543,-0.4794932959197098,1.5564906714079996,-1.516439784221376,43.91023720822765,-20.55627697351229,1.017991983663853,8,0.19000053405761008,-1.260000228881843,-6.067499160766609,-6.619998931884773,2.1100006103515554,1,-0.009212860912633292,-1.3529253369635417,63.22000122070313,1.2168678574957659,63.11999893188477,1.415097598894436,61.959999084472656,-0.009212860912633292 7821,2016-08-17,62.29999923706055,62.38000106811523,61.68000030517578,61.88000106811523,2979800.0,0.006950061622745141,1.4137881139670443,-0.9130337432725216,56.00989457353641,61.641157465345515,-0.5084435474568139,-1.000786714332321,-5.031089690361441,-5.481143727998926,40.338561051088654,0.700000762939446,1.1730816653943066,0.8194990158081055,-1.0237065370591978,2.6627045686754087,-0.10210376062554616,1.741101792241757,-1.6851249066594391,47.826073845337184,-15.485365424371217,0.9216027764336525,8,-0.23999977111816406,-1.6399993896484375,-6.219998359680176,-7.049999237060547,1.9600028991699219,2,-0.005617953104450235,-3.464274766520664,61.86999893188477,-1.3529253369635417,63.22000122070313,1.2168678574957659,63.11999893188477,-0.005617953104450235 7822,2016-08-18,62.88000106811523,63.6500015258789,62.29999923706055,62.4900016784668,4835300.0,0.009309820837199112,-2.5064799952440215,0.928574023614863,56.441708889642946,59.952258881582736,-0.9728436681397881,-1.3623815604163951,-5.422776467645718,-6.046196848886332,40.110581191345396,1.3500022888183523,1.161473396700984,1.2165008544921818,-0.39377201011359375,2.8267737190979574,0.41136442218929403,2.0216372867950696,-2.024716769595429,67.23405498677833,5.707381640827123,0.8051364323028875,8,-0.8050003051757741,-2.1550006866455007,-6.655001640319817,-7.625001907348626,0.8799972534179759,3,-0.015108154370263915,1.4137881139670443,62.29999923706055,-3.464274766520664,61.86999893188477,-1.3529253369635417,63.22000122070313,-0.015108154370263915 7823,2016-08-19,65.05999755859375,66.27999877929689,64.19999694824219,64.5,7260000.0,0.03466915479401833,-2.58619873194604,1.4358934230603964,67.26188043348273,59.98561683106227,-2.960997400333447,-3.311266690475591,-7.410066720206196,-8.202408080877206,39.851660492071,3.399997711181662,1.1232645963568118,3.1419975280761747,1.106031389530699,5.17796366662165,2.124014458803437,4.159980597348913,-3.9252415373380387,73.47822553492831,9.683695298644942,1.0179830692727383,8,-1.6699981689453054,-2.9749984741210866,-8.644998550415039,-9.804998397827148,-0.6699981689453125,4,-0.038887163760163435,-2.5064799952440215,62.88000106811523,1.4137881139670443,62.29999923706055,-3.464274766520664,61.86999893188477,-0.038887163760163435 7824,2016-08-22,64.44999694824219,65.26000213623047,64.37000274658203,65.06999969482422,4935700.0,-0.009375970384908006,-1.2820756101139532,-1.1071525885558584,69.25432221914829,61.01086306826273,-2.112223682215081,-2.571636511150018,-6.591454568784435,-7.564902339676621,38.999392069190634,0.8899993896484375,1.0663789394691605,2.365997123718259,0.07512514762153444,4.656869099814983,1.2205611356698967,3.511433111766621,-2.697811796021533,60.21733830239262,-9.064482877200305,1.1454359880483609,8,-1.059997558593743,-2.1499977111816335,-8.034997940063477,-9.194997787475586,-1.0199966430664062,0,-0.02389444800232965,-2.58619873194604,65.05999755859375,-2.5064799952440215,62.88000106811523,1.4137881139670443,62.29999923706055,-0.02389444800232965 7825,2016-08-23,64.30000305175781,64.97000122070311,64.16999816894531,64.76000213623047,2887600.0,-0.0023272909788472074,-1.2222033844425448,0.7419307204823725,66.02153131047632,61.435300189941096,-1.579661508641351,-2.3599161786276426,-6.2273895375258945,-7.399811937958191,37.68296346556531,0.8000030517577983,1.0101965608473833,2.1000030517578097,-0.3945882292590852,4.594594332774697,0.8527074112493622,3.347298692266257,-2.004480264288013,56.956600340668984,-11.555749336878975,1.2472956405084443,8,-0.6150035858154226,-1.7500038146972585,-7.4300031661987305,-8.61500358581543,-0.9500045776367188,1,-0.014774565047407817,-1.2820756101139532,64.44999694824219,-2.58619873194604,65.05999755859375,-2.5064799952440215,62.88000106811523,-0.014774565047407817 7826,2016-08-24,63.86999893188477,64.30999755859375,63.65999984741211,64.16999816894531,2419000.0,-0.006687466554658017,1.2413790835487328,0.6521735524853477,62.447687558657016,61.3807236404664,-0.7924789556981793,-1.82832982726746,-5.595180508451065,-6.9572182087247185,35.974514384680504,0.6499977111816406,1.014072448237492,1.545998954772955,-1.0244590195371401,4.11645692908305,0.26076996761791094,2.831227941927999,-1.0963390253957215,39.44723305023424,-26.669364290085333,1.285228987155047,8,-0.07999992370605469,-1.279998779296882,-6.919999122619636,-8.18499946594239,0.43000411987303977,2,0.0017222579018494333,-1.2222033844425448,64.30000305175781,-1.2820756101139532,64.44999694824219,-2.58619873194604,65.05999755859375,0.0017222579018494333 7827,2016-08-25,63.40999984741211,64.01999664306639,62.9000015258789,63.83000183105469,3492000.0,-0.007202115111403673,1.8000171663178588,1.400010172551945,58.07454139716646,60.84024196193719,-0.11752612311981636,-1.2696060721760887,-4.948015033041443,-6.475201213384608,34.41991954033889,1.119995117187493,1.1255540756973659,0.9819999694824233,-1.5874358176761518,3.5514357566409984,-0.3027179240968607,2.2667178630617073,2.86999893188478,15.088719998736073,-46.17939487331902,1.284717893579287,8,0.5699996948242259,-0.8199996948242188,-6.297499656677246,-7.659999847412109,0.8200035095214986,3,0.013404861865065065,1.2413790835487328,63.86999893188477,-1.2222033844425448,64.30000305175781,-1.2820756101139532,64.44999694824219,0.013404861865065065 7828,2016-08-26,63.2599983215332,63.9000015258789,62.95000076293945,63.459999084472656,2222500.0,-0.0023655815524343815,-1.317086673148566,0.47619004368715995,59.23970313844409,60.87423881734623,0.06081845595518587,-1.0613982574091239,-4.612277372530983,-6.313251118196362,32.68972910100062,0.950000762939446,1.2101145117375012,0.7604986190795913,-1.8184394121967529,3.3394366503559354,-0.5289703965585844,2.049967634717767,2.95240051269532,15.25409756570678,-42.38901082921327,1.2894690156381738,8,0.7200012207031321,-0.5549983978271484,-5.92249870300293,-7.509998321533203,1.0000038146972656,4,0.007903888922959457,1.8000171663178588,63.40999984741211,1.2413790835487328,63.86999893188477,-1.2222033844425448,64.30000305175781,0.007903888922959457 7829,2016-08-29,63.11000061035156,63.61000061035156,62.90999984741211,63.22999954223633,2540300.0,-0.002371130495755658,-1.6923082566115248,0.5999923706345724,62.96297089141899,61.9682489346637,0.21632001617653884,-0.8336409678747714,-4.268654200849362,-6.1234745520113805,30.7887647139902,0.7000007629394531,1.227694002823739,0.5340009689331069,-2.0207496817209147,3.0887516195871356,-0.7433743563939075,1.8113762942601213,3.0361502777099645,10.14488480349737,-46.72250955317474,1.277375325327013,8,0.8699989318847727,-0.18500137329100852,-5.427501678466797,-7.01500129699707,1.3700027465820455,0,0.020282027680521342,-1.317086673148566,63.2599983215332,1.8000171663178588,63.40999984741211,1.2413790835487328,63.86999893188477,0.020282027680521342 7830,2016-08-30,62.29999923706055,63.08000183105469,62.08000183105469,62.90999984741211,2190700.0,-0.012834754642010782,1.1052530135963186,5.083383666592491,56.553900548493814,62.0286940429923,1.2222657257437675,0.10956704831123432,-3.268835644775308,-5.275286152438994,29.639438195077194,1.029998779296875,1.1411629683158466,-0.35700035095214844,-2.7566586435798115,2.0426579416755217,-1.55682949726598,0.8428287953616831,3.7812286637573322,9.86537343049711,-47.81574014263753,1.199829146313834,8,1.8800010681152344,0.6250000000000071,-4.057499885559082,-5.670000076293945,2.0700035095214844,1,0.018138059100376802,-1.6923082566115248,63.11000061035156,-1.317086673148566,63.2599983215332,1.8000171663178588,63.40999984741211,0.018138059100376802 7831,2016-08-31,62.2400016784668,62.41999816894531,61.81999969482422,62.22000122070313,2603900.0,-0.0009630426858505681,2.157941232570046,-0.03278760287163955,51.62414517801406,61.493409186144646,1.422442664376966,0.25510202218916334,-3.036759036085236,-5.169398544129592,29.350506094212125,0.5999984741210938,1.0876935673135648,-0.46299800872802876,-2.788880206325274,1.8628841888692165,-1.6259391075266478,0.6999430900705903,3.6811771795605495,19.091025738838653,-34.522862689106645,1.162941098798622,8,1.80999755859375,0.6849975585937571,-3.592501640319824,-5.230001449584961,2.0399971008300923,2,0.017834138266714206,1.1052530135963186,62.29999923706055,-1.6923082566115248,63.11000061035156,-1.317086673148566,63.2599983215332,0.017834138266714206 7832,2016-09-01,62.38000106811523,62.5099983215332,61.63000106811523,62.459999084472656,1813500.0,0.002249347459398754,8.777937903994992,-3.9998092695039698,45.13159202406864,59.0344882517653,1.345559524679345,0.19520619074130963,-2.985964805422519,-5.267976092878662,28.657108097026335,0.8799972534179759,1.18965546742929,-0.36749858856202167,-2.6288240954876656,1.8938269183636294,-1.4981613420248436,0.7631641649008003,3.2951070401199374,33.039640914384435,-14.191068878739785,1.130662753462824,9,1.0650005340576243,0.5449981689453267,-3.545001983642571,-5.20500183105468,1.8199958801269602,3,0.030779127136372653,2.157941232570046,62.2400016784668,1.1052530135963186,62.29999923706055,-1.6923082566115248,63.11000061035156,0.030779127136372653 7833,2016-09-02,62.72999954223633,62.84000015258789,62.13000106811523,62.54999923706055,1316600.0,0.005610748126453569,2.5499818802571452,-2.250059606122541,46.87896807752243,56.54833779158464,0.7043647569624412,-0.09010419212512488,-3.125563223971696,-5.58271925426633,27.78797110395438,0.7099990844726634,1.2478521798160571,-0.06150016784668111,-2.283194389386736,2.160194053693374,-1.1723472786167122,1.04934694292335,2.621500002789247,55.55549133504818,12.825408821540364,1.110847110770028,9,0.5700016021728374,0.19499969482422586,-3.7875003814697266,-5.555000305175781,1.0200004577636719,4,0.023912064811786315,8.777937903994992,62.38000106811523,2.157941232570046,62.2400016784668,1.1052530135963186,62.29999923706055,0.023912064811786315 7834,2016-09-06,62.75,62.75,61.83000183105469,62.52999877929688,2361300.0,0.0003188340173700954,7.363573311138854,1.2222269317169951,56.7484818716844,55.51799896505221,0.4669667049674828,-0.0131161450278654,-2.941876448927772,-5.567469173682866,27.097987306881024,0.9199981689453125,1.2641953413109164,-0.10349979400634624,-2.242276669038489,2.0352770810258036,-1.1728882315224212,0.9658886435097287,2.3037796668727424,77.2412650055643,33.228676103977904,1.0693884375160738,9,0.2199993133544922,0.17499923706055398,-3.6825008392333984,-5.575000762939453,2.150001525878892,1,0.02406377906343371,2.5499818802571452,62.72999954223633,8.777937903994992,62.38000106811523,2.157941232570046,62.2400016784668,0.02406377906343371 7835,2016-09-07,62.86000061035156,63.02999877929688,62.099998474121094,62.099998474121094,2233200.0,0.0017529977745269765,-1.447362345028378,3.45453599667094,54.5161451087836,54.63671647062183,0.1466415564166823,0.04124080577120992,-2.853350593261929,-5.640742732106361,27.26043757550619,0.9300003051757884,0.9588505205190145,-0.0964992523193331,-2.0048872971531466,1.8118887925144875,-1.0506932747362399,0.8576947700975737,1.9198767686205827,87.85725379494839,42.49594058309992,0.9541940224169089,9,-0.0350017547607564,0.06499862670899148,-3.772500991821289,-5.685001373291016,1.9499969482421875,2,0.02577159928177397,7.363573311138854,62.75,2.5499818802571452,62.72999954223633,8.777937903994992,62.38000106811523,0.02577159928177397 7836,2016-09-08,62.72000122070313,63.0,62.45000076293945,62.63999938964844,2082900.0,-0.0022271617608825567,-1.3913057900585475,0.10526527129449312,48.61111019128498,53.58522411441278,0.11885795844739278,0.32883947138367375,-2.5313787354356734,-5.477550576945482,27.52689752722225,0.5499992370605469,0.6546236691950114,-0.3194986343383732,-2.012871694778731,1.3738744261019775,-1.1661851645585486,0.5271878958818021,1.807886053400459,77.85728104283118,33.80605586776689,0.8466865302201767,9,0.0450000762939311,0.20499801635742188,-3.485001564025886,-5.545001983642585,1.940002441406257,3,0.02630742177559542,-1.447362345028378,62.86000061035156,7.363573311138854,62.75,2.5499818802571452,62.72999954223633,0.02630742177559542 7837,2016-09-09,60.77999877929688,62.41999816894531,60.77000045776367,62.20000076293945,3021000.0,-0.030931160772456723,-1.291665673254973,-17.74961853900272,11.231871538609326,48.25102060332002,1.8400643472959146,2.2934952639983734,-0.442057261535588,-3.521568789552312,26.78258574189095,1.9500007629394602,0.33946249672825957,-2.200501060485834,-4.119441924624489,-0.2815601963471721,-3.159971492555165,-1.2410306284165031,3.5160575983276416,0.44240393623068036,-38.23883328165821,0.9594704320693294,9,1.410001754760735,2.6100006103515625,-1.1949996948242259,-3.6049995422363352,3.6100006103515554,4,0.05758473297620714,-1.3913057900585475,62.72000122070313,-1.447362345028378,62.86000061035156,7.363573311138854,62.75,0.05758473297620714 7838,2016-09-12,61.709999084472656,61.790000915527344,60.790000915527344,60.86000061035156,2244100.0,0.01530109121181078,-1.020206379420627,-0.59858963854451,26.541099469599914,44.20414600089568,0.7454686573356923,1.3201288315243431,-1.2385120428151168,-4.427784225783775,25.508957695323957,1.0100021362304616,0.09262025215465286,-1.2000007629394531,-3.199284523339742,0.7992829974608426,-2.1996426431395975,-0.2003588827393088,2.2334517011657837,41.59289047928487,5.403015083752898,0.9996418802001469,9,0.21500205993652344,1.6800003051757884,-1.7574996948242188,-4.504999160766602,1.8400001525878906,0,0.04034999028862507,-1.291665673254973,60.77999877929688,-1.3913057900585475,62.72000122070313,-1.447362345028378,62.86000061035156,0.04034999028862507 7839,2016-09-13,61.16999816894531,62.0,60.81000137329102,61.40999984741211,2409700.0,-0.008750622646876982,-1.4791760213306426,-0.28235542271409464,24.87958911507637,40.6847780638493,1.0966666093414261,1.7904725366894567,-0.5575261437095094,-3.8646616605296913,23.820720279913775,1.1899986267089773,-0.1004539061870986,-1.6375015258789034,-3.7752708132370287,0.5002677614792219,-2.706386169557966,-0.5686168821998407,2.4561075839056485,17.699026913890687,-15.208672070395455,1.0688846436790618,9,0.7300014495849609,2.220001220703132,-1.1999988555908203,-3.964998245239258,2.19000244140625,1,0.0421775692052333,-1.020206379420627,61.709999084472656,-1.291665673254973,60.77999877929688,-1.3913057900585475,62.72000122070313,0.0421775692052333 7840,2016-09-14,61.29999923706055,61.61000061035156,61.040000915527344,61.16999816894531,1897900.0,0.002125242308430142,-1.9231085244779185,-0.5416673289358659,28.330526453926993,38.096598205617404,0.9050765965967997,1.7028869048403408,-0.5424472476056934,-3.961289417998664,23.403084051571053,0.5699996948242188,-0.3077333584778259,-1.4790004730224595,-3.683549751000342,0.7255488049554302,-2.5812751120114044,-0.3767258340335147,2.040495986281684,23.766766282174753,-7.970294194020443,1.1022746389889442,9,0.6000003814697266,2.0900001525878977,-1.260000228881836,-4.094999313354492,2.1100006103515625,2,0.05872760740006444,-1.4791760213306426,61.16999816894531,-1.020206379420627,61.709999084472656,-1.291665673254973,60.77999877929688,0.05872760740006444 7841,2016-09-15,61.95000076293945,62.09000015258789,60.84000015258789,61.09000015258789,1846300.0,0.010603613930975975,1.1929836302552503,6.615334957011649,38.07190825781854,37.31218889825628,0.23424582723860965,1.0807295017806382,-1.0506868160757747,-4.579068281942071,23.11784083466789,1.25,-0.5391386843341337,-0.8114990234374986,-3.0375103758472335,1.4145123289722363,-1.9245046996423696,0.30150665276737243,1.1334449838449245,71.5152692139632,36.116101548163726,1.113005676204869,9,-0.05000114440917969,1.4399986267089915,-1.9625015258789062,-4.745000839233398,1.450000762939446,3,0.04616621082215122,-1.9231085244779185,61.29999923706055,-1.4791760213306426,61.16999816894531,-1.020206379420627,61.709999084472656,0.04616621082215122 7842,2016-09-16,61.93000030517578,62.02000045776367,61.31000137329102,61.81000137329102,2934300.0,-0.00032284838607521404,3.733339267321901,0.13953354269795665,38.89818327481795,36.42543503128911,0.20528917751843068,1.0813504934506568,-0.8788192764073983,-4.536214597970442,22.010724143668455,0.7099990844726491,-0.6551477681694422,-0.7839994430541992,-3.0397091496015065,1.471710263493101,-1.9118542963278529,0.3438554102194544,0.9221009127065258,87.69231220674497,47.69001696708017,1.127854853273651,9,-0.030000686645507812,1.5949993133544993,-1.9175004959106445,-4.725000381469727,1.4599990844726562,4,0.04408208208430198,1.1929836302552503,61.95000076293945,-1.9231085244779185,61.29999923706055,-1.4791760213306426,61.16999816894531,0.04408208208430198 7843,2016-09-19,62.52999877929688,62.81000137329102,61.93000030517578,62.06999969482422,2338900.0,0.009688333136839367,-1.3783881311022637,3.83335982452265,45.49688190080848,35.17525725674736,-0.47613341498679773,0.2973371183873965,-1.3693951865367566,-5.119378844027089,19.866701878649778,0.8800010681152415,-0.6965434876158696,-0.057501029968257455,-2.0245549729944017,1.9095529130578797,-1.0410280014813296,0.9260259415448147,-1.7599983215332102,85.99987030029297,40.47671519180525,0.9835269715130696,9,-0.6299991607666087,0.9950008392333984,-2.3749990463256907,-5.314998626708984,0.6000022888183452,0,0.02974573239504652,3.733339267321901,61.93000030517578,1.1929836302552503,61.95000076293945,-1.9231085244779185,61.29999923706055,0.02974573239504652 7844,2016-09-20,62.90999984741211,63.0099983215332,62.36999893188477,62.540000915527344,2621600.0,0.0060771002004407215,1.2456281245607799,0.8043471049707138,55.07487848194147,35.237338742653776,-0.928716144394869,-0.21497401897870105,-1.6291111476189002,-5.467870380171192,17.665256584077035,0.6399993896484304,-0.6763231940297345,0.39949989318847656,-1.3713584712960767,2.17035825767303,-0.48592928905380006,1.2849290754307532,-2.099199371337889,95.39177149768305,43.48444856255061,0.8854291822422776,9,-1.0200004577636719,0.6149997711181712,-2.2725000381469727,-5.309999465942383,0.5900001525878906,1,0.010173253714842678,-1.3783881311022637,62.52999877929688,3.733339267321901,61.93000030517578,1.1929836302552503,61.95000076293945,0.010173253714842678 7845,2016-09-21,63.349998474121094,63.459999084472656,62.5,63.459999084472656,2288200.0,0.006994096769610492,16.454431960049938,-0.29729980514057713,58.68541658085096,36.356706119272225,-1.443721847003303,-0.7692327788667086,-1.9360737640164274,-5.862942697647398,15.679872212063437,0.9599990844726562,-0.6874902082014671,0.8869987487792983,-0.7256501275798968,2.4996476251384934,0.08067431059969721,1.6933231869588994,-2.451230084228513,95.80150171006251,38.101389852304266,0.8063244381795978,9,-1.2349987030029297,0.1750011444091868,-2.247499465942383,-5.509998321533196,-1.039997100830071,2,0.00015788692141094351,1.2456281245607799,62.90999984741211,-1.3783881311022637,62.52999877929688,3.733339267321901,61.93000030517578,0.00015788692141094351 7846,2016-09-22,63.97999954223633,64.27999877929689,63.5,63.58000183105469,2083200.0,0.009944768481290334,-1.7857030946656185,-3.6363226522402554,61.62788763506686,41.95626346332306,-2.0966850656713945,-1.4657184858407106,-2.4274885293027637,-6.456831342680928,14.320945242291128,0.9300003051757955,-0.77220233076401,1.5114997863769517,-0.12196985396012394,3.1449694267140202,0.6947649662084174,2.328234606545486,-2.927557310668945,89.89900676499215,27.878266573539065,0.8167348201685347,9,-1.4449996948242116,-0.4549999237060476,-2.645000457763672,-6.13999938964843,-1.700000762939446,3,-0.008909029367027976,16.454431960049938,63.349998474121094,1.2456281245607799,62.90999984741211,-1.3783881311022637,62.52999877929688,-0.008909029367027976 7847,2016-09-23,64.26000213623047,64.62000274658203,63.58000183105469,63.58000183105469,1814500.0,0.004376408190020387,-2.058824849375624,1.7000104904775075,61.2334843712452,45.8109728968392,-2.0463299777260033,-1.7694991052537077,-2.5621490433339034,-6.694096203969565,13.700254263019055,1.0400009155273438,-0.8416717315474287,1.749002265930173,-0.025732271667266104,3.523736803527612,0.8616349971314534,2.6363695347288925,-2.9493553808447217,86.61708982823951,22.796272214124514,0.8873672687987185,9,-1.5450000762939453,-0.7350025177001882,-2.9000024795532227,-6.420001983642571,-1.720001220703125,4,-0.013383140083443767,-1.7857030946656185,63.97999954223633,16.454431960049938,63.349998474121094,1.2456281245607799,62.90999984741211,-0.013383140083443767 7848,2016-09-26,63.7599983215332,64.26000213623047,63.47999954223633,64.12000274658203,1762800.0,-0.007780949238645585,1.4374959022011886,-0.5294180345342144,56.92727441127392,49.37182681863892,-1.3689084207596451,-1.2965929106119916,-1.9250969854041244,-6.159257105455588,13.003451333271487,0.7800025939941406,-0.8702429014178819,1.2239984512329087,-0.6083133572241763,3.056310259690001,0.30784254700436264,2.140154355461455,-2.118415967027829,61.77764591192291,-0.3313000031891846,0.916155904228545,9,-1.0299968719482422,-0.23499870300292258,-2.3599977493286133,-5.799997329711914,-1.6499977111816406,0,-0.0058029946929877285,-2.058824849375624,64.26000213623047,-1.7857030946656185,63.97999954223633,16.454431960049938,63.349998474121094,-0.0058029946929877285 7849,2016-09-27,64.38999938964844,64.59999847412111,63.63999938964844,63.63999938964844,2200700.0,0.00988082002352364,-1.559997558593788,-2.083307725726638,59.79511055277366,52.867891718510776,-1.6697055928534468,-1.9244504563931244,-2.432404393843669,-6.731724274827101,12.392754881534659,0.9599990844726705,-0.4683318773287084,1.7899995803833022,-0.20860038752147148,3.788599548288076,0.7906995964309189,2.7892995643356855,-2.4505749959353977,89.15079910606643,29.04722710351235,0.9992999839523853,9,-1.6599979400634766,-1.3749980926513672,-1.6525001525878835,-4.874999999999993,-2.279998779296875,1,-0.019568230058653713,1.4374959022011886,63.7599983215332,-2.058824849375624,64.26000213623047,-1.7857030946656185,63.97999954223633,-0.019568230058653713 7850,2016-09-28,63.43000030517578,64.51000213623047,63.22999954223633,64.48999786376953,2197700.0,-0.014909133305986422,1.327264530448051,-1.413330078125,54.11354608969782,54.650295922052926,-0.41995443631726204,-0.9227645224310095,-1.3667190508317475,-5.728769808820346,12.36762429151208,1.2800025939941406,-0.23010281948361921,0.7735004425048828,-1.2530841388099532,2.800085023819726,-0.23979184815253518,1.7867927331623008,-1.2225180761758452,14.388510926749747,-41.673662840705184,1.0132922906574202,9,-0.4649982452392578,-0.5599994659423899,-0.585000991821282,-3.9150009155273366,-2.150001525878899,2,0.0011035739316953563,-1.559997558593788,64.38999938964844,1.4374959022011886,63.7599983215332,-2.058824849375624,64.26000213623047,0.0011035739316953563 7851,2016-09-29,63.349998474121094,63.95000076293945,63.18999862670898,63.40999984741211,1982000.0,-0.0012612617163768602,-2.9999999999998876,0.05660519951632406,68.98076201402135,57.9928046708533,-0.13463710948203556,-0.7961602883755177,-1.1833277587956061,-5.623245906002822,12.560689483844353,0.7600021362304759,0.09200531423452674,0.6379987716674833,-1.4013163353504297,2.6773138786853963,-0.38165878184147317,1.6576563251764398,-0.9012641933629482,11.188768283151532,-49.76462785450042,1.0196575535089574,9,-0.0749969482421875,-0.6549968719482422,-0.2324991226196218,-3.834999084472649,-1.9499969482421946,3,-0.01641668706992816,1.327264530448051,63.43000030517578,-1.559997558593788,64.38999938964844,1.4374959022011886,63.7599983215332,-0.01641668706992816 7852,2016-09-30,64.30000305175781,64.52999877929689,63.52999877929688,63.86999893188477,2042000.0,0.014996126290749645,1.247202184246452,-7.166571301417645,69.07214873126505,60.612278763126255,-0.7969056151309246,-1.6811408860931039,-2.0135483296229637,-6.532364811620084,13.09404777707539,1.1800003051757955,0.4191151884362725,1.4920032501220675,-0.6592040077716348,3.643210508015777,0.41639962117521634,2.5676068790689186,-1.6341419244172783,78.72372660792144,14.688447270181541,1.0756036289468534,9,-0.8050022125244141,-1.605001449584961,-1.1100034713745117,-4.785003662109368,-1.7100028991699219,4,-0.03141530601227094,-2.9999999999998876,63.349998474121094,1.327264530448051,63.43000030517578,-1.559997558593788,64.38999938964844,-0.03141530601227094 7853,2016-10-03,64.23000335693361,64.65000152587889,63.7400016784668,63.97000122070313,2091100.0,-0.0010886421695479598,-1.527773068282826,0.6046503375531435,74.20884452368927,62.73827498998712,-0.5145064411727702,-1.5736864978272678,-1.8462867846474609,-6.371653862300462,13.446878498829129,0.9099998474120952,0.6513914392239286,1.347003364563001,-0.8954130794158743,3.5894198085418694,0.22579514257355981,2.468211586552435,-1.3687280676689255,71.23305925049367,1.2813438773668935,1.121208221989435,10,-0.6550025939941619,-1.520002365112326,-0.9450035095214986,-4.715003967285163,-1.3800048828125142,0,-0.026311728990807026,1.247202184246452,64.30000305175781,-2.9999999999998876,63.349998474121094,1.327264530448051,63.43000030517578,-0.026311728990807026 7854,2016-10-04,64.26000213623047,64.69000244140625,64.01999664306639,64.13999938964844,1597500.0,0.00046705243233691185,-2.722169241528172,0.4615452331347625,73.79418707556223,64.41702726717726,-0.37198728451906504,-1.5649976464971047,-1.814065780257721,-6.320224698125543,14.117810303759898,0.670005798339858,0.8993889020020234,1.301502037048337,-1.0222648797771825,3.6252689538738636,0.13961857863557725,2.4633854954610968,-1.1840796985720843,71.33338589125103,-4.2761597898939385,1.1618834584127622,10,-0.32000160217285156,-1.5300006866455078,-0.9175024032592773,-4.745002746582024,-1.4000015258789062,1,-0.03345785020860925,-1.527773068282826,64.23000335693361,1.247202184246452,64.30000305175781,-2.9999999999998876,63.349998474121094,-0.03345785020860925 7855,2016-10-05,64.48000335693361,65.40000152587889,64.23999786376953,64.25,2318300.0,0.0034236105413867346,-8.279746101498255,1.9166507724586346,71.84798957977165,65.55259414992224,-0.4635922335734364,-1.746977951371079,-1.9954101304566265,-6.444397294600975,14.791580712222796,1.1600036621093608,1.0811887981665436,1.4405031204223775,-0.9797421832316928,3.8607484240764407,0.23038046859534234,2.6506257722494126,-1.1781097187505196,58.37117818755628,-17.022772901397488,1.2101226518270325,10,-0.18500328063967686,-1.395002365112326,-1.0275039672851634,-4.965003967285163,-1.240001678466811,2,-0.036755623808868765,-2.722169241528172,64.26000213623047,-1.527773068282826,64.23000335693361,1.247202184246452,64.30000305175781,-0.036755623808868765 7856,2016-10-06,64.37000274658203,64.54000091552734,63.83000183105469,64.23999786376953,1757300.0,-0.0017059647119225252,2.021264852931628,0.5652303711811771,70.74827592918172,66.60979321191519,-0.326820494387178,-1.5884668103471924,-1.8282134670076289,-6.260908219943602,15.301427250446087,0.7099990844726562,1.1726152232473908,1.248002433776854,-1.2379823598957955,3.7339872274495107,0.005010036940532814,2.4909948306131824,-0.7324118463676115,44.91993227392355,-27.723771271046346,1.2429923968363268,10,-0.07500267028810015,-1.2850017547607493,-0.8175029754638672,-4.855003356933587,-0.7300033569335938,3,-0.04800378802918759,-8.279746101498255,64.48000335693361,-2.722169241528172,64.26000213623047,-1.527773068282826,64.23000335693361,-0.04800378802918759 7857,2016-10-07,64.27999877929689,65.29000091552734,63.95000076293945,64.66999816894531,1945200.0,-0.0013982284207673112,-1.5523923705722071,-2.999882629107872,66.2941725544464,67.65055967226768,-0.2611437613565215,-1.2888892567048487,-1.6789458453156527,-6.077713146695089,16.745497799983838,1.3400001525878906,1.2070034574591446,0.9829984664917149,-1.2926881800860173,3.258685113069447,-0.15484485679715476,2.1208417897805774,-0.4499969482422017,32.5299488233048,-36.837021690868404,1.1378433232888652,10,0.01500129699704189,-1.1949977874756073,-0.7924995422363423,-4.764999389648445,-0.6800003051757955,4,-0.04480394069866678,2.021264852931628,64.37000274658203,-8.279746101498255,64.48000335693361,-2.722169241528172,64.26000213623047,-0.04480394069866678 7858,2016-10-10,64.19999694824219,64.98999786376953,64.08000183105469,64.68000030517578,1823500.0,-0.001244583580802261,-1.5277892572930243,1.2307797644665732,62.72181780561669,67.975749367028,-0.12534594716819925,-1.0675101167303964,-1.5555070604973906,-5.900686235294835,18.26760771640884,0.9099960327148438,1.1648153017420242,0.7784967422485352,-1.4020819687464297,2.9590754532435,-0.31179261324894014,1.8687860977460176,1.2000045776367045,23.56657255458441,-40.75245603352147,1.090289355497482,10,0.0950031280517436,-1.1149959564209055,-1.0149965286254883,-4.684997558593743,-1.1099967956542969,0,-0.025077832900089914,-1.5523923705722071,64.27999877929689,2.021264852931628,64.37000274658203,-8.279746101498255,64.48000335693361,-0.025077832900089914 7859,2016-10-11,63.75,64.16000366210939,63.540000915527344,64.15000152587889,1944600.0,-0.007009298592412283,1.9523532724198875,0.833330684256507,53.93700964784756,67.95613420682243,0.2506818208699002,-0.4367055836066882,-1.0583471061808751,-5.374616134565407,19.801776427985825,0.6599960327148438,1.0921919307044732,0.1994997024536147,-1.7084734251806424,2.107472830087879,-0.7544868613635174,1.1534862662707468,1.623601531982402,11.290269653888204,-47.0203800627668,0.9539865638171321,10,0.5450000762939311,-0.664999008178718,-0.6374998092651367,-4.235000610351555,0.1100006103515625,1,-0.014117670994178932,-1.5277892572930243,64.19999694824219,-1.5523923705722071,64.27999877929689,2.021264852931628,64.37000274658203,-0.014117670994178932 7860,2016-10-12,64.90000152587889,64.94999694824219,63.849998474121094,63.91999816894531,2141500.0,0.018039239621629788,1.0370451478909555,-2.4499990463293733,58.21427768593005,66.75985817036783,-0.7474765545230468,-1.3736006663492262,-2.1178359305823307,-6.392704554379193,21.61790431268182,1.1999969482421875,1.1168989867664507,1.1695011138915845,-0.5101050199497337,2.84910724773291,0.3296980469709183,2.0093041808122436,0.40025598144531216,77.71432059151705,22.432781115088872,0.8398030669206621,10,-0.4350013732910014,-1.81500053405761,-1.9525022506713725,-5.385002136230447,0.6299972534179972,2,-0.03143298717356546,1.9523532724198875,63.75,-1.5277892572930243,64.19999694824219,-1.5523923705722071,64.27999877929689,-0.03143298717356546 7861,2016-10-13,64.80999755859375,64.83000183105469,64.05000305175781,64.62000274658203,2001800.0,-0.0013868099409712897,5.782499087803098,0.19387159305883458,55.08311921275081,65.20552155719959,-0.47896006872923635,-1.1155413234284879,-1.957131189780597,-6.168534595980049,23.504243977071827,0.8499984741210795,1.061306277705512,0.9364973068237319,-0.5843245373874737,2.4573191510349446,0.17608638471813265,1.6969082289293382,0.4198496850585798,72.57123674665179,20.375476225088086,0.760410922105606,10,-0.339996337890625,-1.724996566772468,-1.9349985122680664,-5.294998168945305,3.19000244140625,3,-0.024224594032850266,1.0370451478909555,64.90000152587889,1.9523532724198875,63.75,-1.5277892572930243,64.19999694824219,-0.024224594032850266 7862,2016-10-14,64.66000366210939,65.13999938964844,64.54000091552734,64.94000244140625,1626700.0,-0.0023143635570846977,-1.3076674785058247,-1.4737180259405749,58.893317582029255,63.50379634145959,-0.3045572551519484,-0.7910956743101281,-1.7422022757040452,-5.899213284087125,25.567974288743116,0.5999984741210938,1.1279385474091868,0.6500032424926871,-0.6027848308451382,1.9027913158305125,0.02360920582377446,1.2763972791615998,0.5022497284179366,70.00023841880736,18.230969051013233,0.6263940366689131,10,-0.1900024414062642,-1.5750026702881073,-1.8150033950805806,-4.850004196166999,3.269996643066392,4,-0.01577488732897603,5.782499087803098,64.80999755859375,1.0370451478909555,64.90000152587889,1.9523532724198875,63.75,-0.01577488732897603 7863,2016-10-17,64.38999938964844,65.05000305175781,64.27999877929689,64.69999694824219,2152200.0,-0.004175754054576042,-1.9056831922612871,1.1071389645777128,50.0,60.85999777750824,-0.010583819459029087,-0.3948439416134022,-1.4206671877851846,-5.511038567655021,26.90840647016419,0.7700042724609233,1.0860054712062563,0.286998939514163,-0.7629168007304656,1.3369146797587987,-0.23795893060815843,0.8119568096364773,0.75,53.124955296473786,5.832866089991626,0.5249578701223178,10,0.0800018310546875,-1.2949981689453196,-1.5999994277954102,-3.9950008392333913,4.5500030517578125,0,-0.01226900020213928,-1.3076674785058247,64.66000366210939,5.782499087803098,64.80999755859375,1.0370451478909555,64.90000152587889,-0.01226900020213928 7864,2016-10-18,63.54999923706055,64.90000152587889,63.540000915527344,64.66000366210939,2262700.0,-0.01304550645364555,-1.4070784510317988,3.5806876353613375,51.31002821035413,58.57800206979517,0.8025027493286245,0.522342533220197,-0.526873743024673,-4.564057420708636,27.810572400512324,1.3600006103515483,0.9504566156191601,-0.5850011825561552,-1.5138504406556592,0.34384807554334884,-1.0494258116059143,-0.12057655350640317,1.5900001525878906,0.6248956917721671,-48.729569963671416,0.4644246290497524,10,0.8650016784667969,-0.44499778747558594,-0.8924989700317383,-2.6399993896484304,5.700000762939453,1,-0.007238380645084197,-1.9056831922612871,64.38999938964844,-1.3076674785058247,64.66000366210939,5.782499087803098,64.80999755859375,-0.007238380645084197 7865,2016-10-19,63.36000061035156,64.59999847412111,63.02999877929688,64.59999847412111,3019000.0,-0.0029897502594804504,1.5322619347931579,1.1171107391891553,50.10663235344356,56.28448611693538,0.9129252840218527,0.7516672883583482,-0.2612916291660241,-4.267735179859798,28.18116101331121,1.5699996948242259,0.7787361520005618,-0.7754999160766545,-1.702578648108755,0.1515788159554461,-1.2390392820927048,-0.3119605500606042,1.715998840332034,15.63989268229157,-36.95013530501777,0.46353936601604934,10,0.7999992370605469,-0.23999977111817117,-0.715001106262207,-2.4150009155273366,5.680000305175781,2,0.007891414065395619,-1.4070784510317988,63.54999923706055,-1.9056831922612871,64.38999938964844,-1.3076674785058247,64.66000366210939,0.007891414065395619 7866,2016-10-20,63.40999984741211,64.0,63.2400016784668,63.47000122070313,2042300.0,0.0007891293651973719,-2.8000133515168275,0.048388287628674524,38.25854757847539,53.16941667516083,0.7961528488196734,0.69226855949303,-0.24194994415647386,-4.2017377775908,27.962230541827537,0.7599983215332031,0.6034157964273348,-0.6970006942749052,-1.6777020361884922,0.28370064763868186,-1.1873513652317058,-0.20665002331811166,1.5432395629882905,18.00952408501502,-29.98283843101154,0.49035067095679363,10,0.6749992370605469,-0.28999900817871804,-0.7650003433227539,-2.325000762939446,4.950000762939453,3,0.03343319566292835,1.5322619347931579,63.36000061035156,-1.4070784510317988,63.54999923706055,-1.9056831922612871,64.38999938964844,0.03343319566292835 7867,2016-10-21,63.4000015258789,63.41999816894531,62.77000045776367,63.18999862670898,1799900.0,-0.00015767736251803832,4.200061036087291,-3.4999682115832846,38.873980106320225,50.51965693079454,0.7467220769723539,0.6688253346334889,-0.19031127752339927,-4.073026584269293,27.306609861769836,0.6499977111816406,0.4281199706658967,-0.6639989852905401,-1.6907865047006894,0.3627885341196162,-1.1773927449956219,-0.15060522558546552,1.437843446655286,27.63159435760038,-16.701333762643824,0.5133937597050774,10,0.5549983978271555,-0.04500007629393821,-0.7550020217895437,-2.315002441406236,5.16999816894532,4,0.07255517923360699,-2.8000133515168275,63.40999984741211,1.5322619347931579,63.36000061035156,-1.4070784510317988,63.54999923706055,0.07255517923360699 7868,2016-10-24,63.38999938964844,63.93000030517578,63.13999938964844,63.72999954223633,2108100.0,-0.00015776239731446484,1.1351327666286917,-1.6190259940782183,38.2749168171293,48.77942439404807,0.7037497969007234,0.6847967022106332,-0.17532247173400606,-3.94939171991998,26.911112868792298,0.7900009155273438,0.25591383766114717,-0.655501174926755,-1.718060658597281,0.40705830874376403,-1.186780916762018,-0.12422143309149192,1.2824180217041032,29.107916477872276,-11.321791469908714,0.5312797418352597,10,0.5650005340576172,0.27500152587889914,-0.6774997711181641,-2.2549991607665945,4.199996948242173,0,0.07162014449031084,4.200061036087291,63.4000015258789,-2.8000133515168275,63.40999984741211,1.5322619347931579,63.36000061035156,0.07162014449031084 7869,2016-10-25,63.13000106811523,63.33000183105469,62.56000137329102,63.040000915527344,1758000.0,-0.004101566872323881,2.142848245634493,-0.26470621234388514,31.999987792980846,45.86672551705372,0.9683889280698779,0.8912542032247543,0.08352026457327355,-3.5665386610552545,26.02635866002187,0.8299980163574148,0.11718606266515508,-0.8524995803833093,-1.9766821106677455,0.27168294990112685,-1.414590845525531,-0.2904083152410948,1.3902229869501994,27.941201219956085,-9.796893759823377,0.5620912651422164,10,0.7199993133544993,0.7549991607666087,-0.41750144958495383,-1.8350009918212677,4.2499961853027415,1,0.09203233446839665,1.1351327666286917,63.38999938964844,4.200061036087291,63.4000015258789,-2.8000133515168275,63.40999984741211,0.09203233446839665 7870,2016-10-26,63.5,63.97999954223633,63.0,63.06000137329102,2040000.0,0.005860904888716156,-2.499989782085953,4.8888653414151335,39.15209123305025,44.096611297086994,0.4234451536148427,0.5552355761840602,-0.23983739101603874,-3.798308722769889,25.8207809998238,0.9799995422363281,0.013937756150617986,-0.4860006332397475,-1.6033556364504875,0.6313543699709925,-1.044678134845114,0.07267686836562604,0.8242017868879827,65.27774466405448,27.27294197805405,0.5586775016053703,10,0.35000038146972656,0.450000762939446,-0.7925004959106445,-2.010000228881829,3.8600006103515625,2,0.09055118110236227,2.142848245634493,63.13000106811523,1.1351327666286917,63.38999938964844,4.200061036087291,63.4000015258789,0.09055118110236227 7871,2016-10-27,62.31000137329102,63.61999893188477,62.08000183105469,63.5,2235800.0,-0.018740135853684725,1.1538473850586097,-2.704550774646083,30.724083744228395,40.96669642622023,1.3650784121060298,1.7532135040516081,0.9700739501456752,-2.4890100904241663,25.354735793119822,1.5399971008300852,-0.03464129926360471,-1.6239994049072166,-2.9443411102530277,-0.30365769956140554,-2.284170257580122,-0.9638285522343111,1.837780372237269,12.105253647558062,-25.493589786119525,0.6601708526729045,10,1.2550010681152273,1.430000305175767,0.509998321533196,-0.37000274658203125,4.840000152587869,3,0.10800833564290557,-2.499989782085953,63.5,2.142848245634493,63.13000106811523,1.1351327666286917,63.38999938964844,0.10800833564290557 7872,2016-10-28,62.27999877929688,62.54999923706055,61.77999877929688,62.18999862670898,2324700.0,-0.00048150526934509497,1.444441753304529,-0.07563046760550171,31.027676923633635,38.858660528846194,1.1420751937442475,1.7118927261569965,1.001353129597895,-2.3429819346581695,24.516407236607513,0.7700004577636648,-0.21351905603771826,-1.5530017852783118,-3.052365132607271,-0.053638437949352635,-2.302683458942788,-0.8033201116138287,1.700000762939446,22.727264845669612,-15.958913991514155,0.7496816736644809,10,1.0600013732910085,1.3100013732910085,0.7500009536743164,-0.3400001525878906,4.980003356933587,4,0.09762366650970122,1.1538473850586097,62.31000137329102,-2.499989782085953,63.5,2.142848245634493,63.13000106811523,0.09762366650970122 7873,2016-10-31,62.540000915527344,62.56999969482422,61.9000015258789,62.43000030517578,3182600.0,0.00417472930839069,6.8824163001526735,1.2222269317168417,37.57701845936442,37.332770556514,0.6616311582993148,1.3900570666025587,0.6753965919351472,-2.496563406785093,23.53673069420768,0.6699981689453196,-0.37418738752374736,-1.2084995269775405,-2.8012370635834145,0.38423800962834065,-2.004868295280474,-0.4121307586745999,1.131998519897465,34.54553966676876,-7.291839873059736,0.7963687683029401,10,0.6499977111816548,1.0499992370605469,0.5799999237060547,-0.5500011444091726,5.720001220703125,0,0.09641827136270087,1.444441753304529,62.27999877929688,1.1538473850586097,62.31000137329102,-2.499989782085953,63.5,0.09641827136270087 7874,2016-11-01,62.11000061035156,62.68999862670898,61.81999969482422,62.4000015258789,3157900.0,-0.006875604395282675,1.0000087694682358,-2.6363573311138206,16.385543497644136,33.58598290586962,0.9676447835600896,1.7399332305514292,1.052751169228145,-1.952141844519815,22.42907672468925,0.8699989318847585,-0.574102136640505,-1.5309997558593764,-3.262551142798813,0.20055163108005303,-2.3967754493290983,-0.6652240623896617,1.2971187332153349,15.00007802787128,-21.377956533700505,0.8657756934697161,11,0.779998779296875,1.4799995422363281,1.0174999237060547,-0.07000160217284446,5.589996337890625,1,0.08823048903054964,6.8824163001526735,62.540000915527344,1.444441753304529,62.27999877929688,1.1538473850586097,62.31000137329102,0.08823048903054964 7875,2016-11-02,62.11000061035156,62.40999984741211,61.83000183105469,62.18000030517578,1842700.0,0.0,1.1886768008291588,0.2413774959880094,16.748786061125386,31.196009403941844,0.8623732738730894,1.6372156873537236,1.003855491881474,-1.8351219144079849,20.743695730803978,0.5799980163574219,-0.7162858431773316,-1.4124996185302763,-3.2247951712662086,0.39979593420565607,-2.3186473948982496,-0.5063518421623101,1.0693218542175345,17.934880635229582,-13.292210181129942,0.9061477763679667,11,0.7699985504150391,1.4799995422363281,0.7625007629394531,-0.025001525878899145,5.510002136230469,2,0.08484940575234967,1.0000087694682358,62.11000061035156,6.8824163001526735,62.540000915527344,1.444441753304529,62.27999877929688,0.08484940575234967 7876,2016-11-03,61.27999877929688,62.38999938964844,61.20000076293945,62.31999969482422,2118300.0,-0.013363416887752333,1.016946303300682,14.857220708446764,14.345981373997617,28.47067621146155,1.5181053312123325,2.344032445116156,1.7881712677391732,-0.8973270416443384,19.76615599977215,1.1899986267089844,-0.8375907319537816,-2.088001251220696,-4.110720529175929,-0.06528197326546348,-3.099360890198305,-1.0766416122430797,1.703418369334102,5.3690020840058885,-20.08797694089455,1.0113596389776145,11,1.3100013732910085,2.0200023651122905,1.6375026702880788,1.0200004577636719,6.110000610351555,3,0.09921674203930908,1.1886768008291588,62.11000061035156,1.0000087694682358,62.11000061035156,6.8824163001526735,62.540000915527344,0.09921674203930908 7877,2016-11-04,61.4000015258789,62.13999938964844,61.02999877929688,61.02999877929688,2293800.0,0.0019582694022923786,-4.999958760335883,-0.35577155852252845,17.429245322220908,26.154490489805063,1.2120251407433997,2.105136153446587,1.6377643750610318,-0.9146104789744172,18.2644695520172,1.1100006103515554,-0.9469700369914733,-1.8239986419677834,-3.97907466970009,0.33107738576451595,-2.9015366558339295,-0.7464606281016302,1.2980690010414406,22.289324132098177,0.31843692186186345,1.07753801386615,11,1.1049976348877024,1.8149986267089915,1.5850000381469798,1.1499977111816548,6.869995117187493,4,0.09364820614176184,1.016946303300682,61.27999877929688,1.1886768008291588,62.11000061035156,1.0000087694682358,62.11000061035156,0.09364820614176184 7878,2016-11-07,62.59000015258789,62.88000106811523,61.63000106811523,61.90999984741211,3191900.0,0.019381084643905533,-1.016132505583596,1.8378250201044068,40.283414878238595,27.07487127705592,-0.11553727994413521,0.8309388668615298,0.4353983599945508,-1.9956835818599785,16.384439743357994,1.4799995422363281,-0.9846847187621677,-0.5535001754760742,-2.675091290162868,1.5680909392107125,-1.6142957328194711,0.5072953818673227,-1.5600013732910085,84.32429423032933,57.189067080568705,1.0607955573433945,11,-0.08500099182128906,0.625,0.5050010681152344,0.0,4.850002288818359,0,0.07461258942734617,-4.999958760335883,61.4000015258789,1.016946303300682,61.27999877929688,1.1886768008291588,62.11000061035156,0.07461258942734617 7879,2016-11-08,62.849998474121094,63.68999862670898,62.290000915527344,62.59000015258789,2801700.0,0.0041539913867927325,-2.2558207617889945,0.3823503012487518,44.91016049132669,27.714656750197754,-0.46872201215504816,0.5270812859341163,0.1706344789371741,-2.141264576939662,15.337375639775052,1.3999977111816335,-1.025596765858154,-0.24850177764892578,-2.354046258999361,1.8570427037015165,-1.3012740183241505,0.8042704630262918,-1.8199996948242116,68.42104508370116,38.18632753101641,1.052772240675221,11,-0.48999977111816406,0.3650016784667969,0.29250240325927024,-0.2599983215332031,4.419998168945298,1,0.08607802376219587,-1.016132505583596,62.59000015258789,-4.999958760335883,61.4000015258789,1.016946303300682,61.27999877929688,0.08607802376219587 7880,2016-11-09,62.86000061035156,63.0,61.0,61.52999877929688,2880800.0,0.00015914298286867634,1.484471107825576,5.115424681250615,44.46681408627346,29.24162678820276,-0.6471052280044205,0.3756721431944001,0.1819975137277936,-2.0348312922318854,13.626481207609809,2.0,-1.0697355839204619,-0.13649959564209269,-2.06477417073782,1.791774979453642,-1.1006368831899564,0.8276376919057711,0.8299980163574148,69.14503940201418,35.8204522214727,0.9641372875478668,11,-0.5150012969970703,0.3400001525878835,0.47500038146972656,-0.1550006866455078,6.669998168945327,2,0.07699644115328863,-2.2558207617889945,62.849998474121094,-1.016132505583596,62.59000015258789,-4.999958760335883,61.4000015258789,0.07699644115328863 7881,2016-11-10,63.2400016784668,64.63999938964844,62.93000030517578,63.13000106811523,3491200.0,0.006045196697829214,-5.705850673927028,0.08270711196265049,48.50187627111748,31.18320449347874,-0.9848835797728555,-0.13489601973067522,-0.1698480376506879,-2.3053837864693634,11.91031068037062,1.779998779296875,-1.0602420088115139,0.32200126647948935,-1.4136272070797844,2.057629740038763,-0.5458129703001475,1.1898155032591262,-2.240001678466797,61.538517968903925,26.35806473982327,0.8678142367796352,11,-0.4200019836425781,-0.095001220703125,0.4499988555908061,-0.3150024414062429,5.170001983642592,3,0.06925997710095921,1.484471107825576,62.86000061035156,-2.2558207617889945,62.849998474121094,-1.016132505583596,62.59000015258789,0.06925997710095921 7882,2016-11-11,63.63999938964844,63.9000015258789,62.52000045776367,63.13000106811523,3390500.0,0.006325074328988212,1.679606976063784,4.63632265224002,52.18149959456384,32.80592461961201,-1.309371956463636,-0.6484756726011298,-0.5409750072589219,-2.5857896398307503,9.759762607474068,1.3800010681152273,-1.1030310298428674,0.7729991912841783,-0.7993685309478735,2.34536691351623,-0.013184669831844076,1.5591830524002006,-2.6399993896484375,72.52746792090579,35.067843847293275,0.7861838611160252,11,-0.8199996948242188,-0.4949989318847656,0.05000114440916548,-0.7150001525878835,4.790000915527344,4,0.05892520483917485,-5.705850673927028,63.2400016784668,1.484471107825576,62.86000061035156,-2.2558207617889945,62.849998474121094,0.05892520483917485 7883,2016-11-14,63.599998474121094,64.47000122070311,63.56999969482422,63.72999954223633,3865000.0,-0.0006285499043208187,-8.473768747364678,-0.25490489404830113,54.26494463156373,37.014746967825296,-1.232844757718098,-0.70693938803295,-0.48325613533553735,-2.4194671664091345,8.015606665468969,0.900001525878892,-0.9889023678179925,0.772498321533206,-0.6733793809015225,2.2183760239679344,0.049559470315841736,1.4954371727505702,-2.5271984863281247,71.4285414858877,31.411416676499783,0.7229388512173631,11,-0.779998779296875,-0.529998779296875,0.09000205993650923,-0.6749992370605398,4.400001525878906,0,0.07342764592746853,1.679606976063784,63.63999938964844,-5.705850673927028,63.2400016784668,1.484471107825576,62.86000061035156,0.07342764592746853 7884,2016-11-15,63.09000015258789,64.01000213623047,61.97999954223633,64.0,4099800.0,-0.008018841725927484,3.365577636949076,6.999941312831949,46.37168619587269,40.30618031613055,-0.6361079891618644,-0.2457708147259865,0.03825445023905161,-1.790418938625379,6.985654503098523,2.0300025939941406,-0.8805224360807742,0.2854999542236314,-1.126217360139151,1.6972172685864138,-0.42035870295776334,0.9913586114050261,-1.9458561767578146,57.417596237282595,19.74497994000808,0.7058586571813924,11,-0.2700004577636719,-0.020000457763671875,0.6000003814697124,-0.16500091552733664,4.020000457763672,1,0.06894915641619193,-8.473768747364678,63.599998474121094,1.679606976063784,63.63999938964844,-5.705850673927028,63.2400016784668,0.06894915641619193 7885,2016-11-16,63.86000061035156,64.08999633789061,62.91999816894531,63.09000015258789,3744500.0,0.012204794038696676,-1.1080964049198831,-0.8461544910731877,64.81832802704565,45.91421883313589,-1.2647694892248182,-1.0291573313334936,-0.7145951039412353,-2.4409525451941434,6.4871145419615805,1.1699981689452983,-0.8107464807719111,1.0305004119873047,-0.4391571096233946,2.500157933598004,0.29567165118195504,1.7653291727926543,-2.6459395262451224,70.67673593832237,28.540251389866043,0.7348287608053513,11,-1.0400009155273438,-0.7900009155273438,-0.17000007629395952,-0.9350013732910085,3.25,2,0.053397995617339156,3.365577636949076,63.09000015258789,-8.473768747364678,63.599998474121094,1.679606976063784,63.63999938964844,0.053397995617339156 7886,2016-11-17,65.52999877929689,65.52999877929689,63.11000061035156,64.11000061035156,4038300.0,0.026150926291639065,2.4084525203898037,1.844152369817359,73.6535567734449,52.161364549938554,-2.535098860350736,-2.6690295785911644,-2.3431699409179245,-3.9899806741753423,6.101859934283114,2.4199981689453267,-0.5577763387722641,2.594498634338393,0.7032174859355962,4.48577978274119,1.6488580601369947,3.5401392085397916,-4.247418929079608,100.0,53.119516683683116,0.9456405742013978,11,-2.2649993896484446,-2.2649993896484446,-1.7549982070922994,-2.6049995422363352,1.6200027465820028,3,0.06104074583416197,-1.1080964049198831,63.86000061035156,3.365577636949076,63.09000015258789,-8.473768747364678,63.599998474121094,0.06104074583416197 7887,2016-11-18,68.0,68.83999633789061,66.59999847412111,67.72000122070311,6999100.0,0.03769267918075214,1.2857220708446908,0.19718249320339076,80.06606819064076,56.581659362427686,-4.437037228652478,-5.034881693299319,-4.679650494656869,-6.33028668539815,6.843653265378326,3.3099975585937216,-0.22536100244002455,4.834499931335451,1.8834650096891323,7.785534852981769,3.358982470512288,6.310017392158613,-6.5475233926195315,87.75514970469466,37.690342532342626,1.475517460823161,11,-3.0800018310546875,-3.0800018310546875,-4.222498893737793,-5.075000762939446,-1.480003356933608,4,0.006029465619255658,2.4084525203898037,65.52999877929689,-1.1080964049198831,63.86000061035156,3.365577636949076,63.09000015258789,0.006029465619255658 7888,2016-11-21,67.93000030517578,68.36000061035156,67.55999755859375,68.01999664306639,4024500.0,-0.001029407276826766,1.0779184749222201,-0.32141689373290294,83.37155321151974,60.85514744244914,-3.94473000033841,-4.856302370164016,-4.5041719049875155,-6.144371882109759,7.128178018023407,0.8000030517578125,0.24680820059246855,4.53750019073486,0.8960613221546652,8.178939059315049,2.716780756444763,6.358219625024958,-6.0342725139647015,86.73474551341918,30.902912565472192,1.8207194342900954,11,-3.0100021362304688,-3.0100021362304688,-4.152499198913574,-5.005001068115227,-1.55999755859375,0,0.007360518147412787,1.2857220708446908,68.0,2.4084525203898037,65.52999877929689,-1.1080964049198831,63.86000061035156,0.007360518147412787 7889,2016-11-22,68.94000244140625,69.80999755859375,68.55000305175781,68.65000152587889,7715400.0,0.014868278105300003,-4.142857142857143,-3.2223635130559396,85.09763347711305,65.36968293032021,-4.470096323084363,-5.701009825917524,-5.377375580082727,-7.025980170648808,8.280902751790606,1.8799972534179688,0.7566555079334663,5.25700225830078,0.8559632319340551,9.658041284667505,3.056482745117421,7.457521771484139,-6.627618537394397,87.37307410368447,25.64261862223696,2.200519513183362,11,-3.045003890991211,-3.535003662109375,-5.157501220703125,-5.550003051757805,-3.340003967285142,1,-0.013635079897265423,1.0779184749222201,67.93000030517578,1.2857220708446908,68.0,2.4084525203898037,65.52999877929689,-0.013635079897265423 7890,2016-11-23,69.25,69.73999786376953,68.52999877929689,68.80999755859375,2832500.0,0.004496628192858232,-1.419998168945353,1.5172450080239186,93.26819768169102,70.34371864260615,-4.222378371425208,-5.858513639327327,-5.548342955076642,-7.20463748676724,8.875669935546403,1.209999084472642,1.1025565679811749,5.279499816894528,0.22592767070760544,10.333071963081444,2.752713743801067,7.80628588998799,-6.337807003621599,91.64182367664107,21.840921507487437,2.526786073093459,11,-3.355001449584961,-3.845001220703125,-5.489998817443848,-5.860000610351555,-3.6399993896484375,2,-0.030902518262071355,-4.142857142857143,68.94000244140625,1.0779184749222201,67.93000030517578,1.2857220708446908,68.0,-0.030902518262071355 7891,2016-11-25,69.04000091552734,69.55000305175781,68.86000061035156,69.55000305175781,1036400.0,-0.003032477754117746,1.705880592995946,-1.1590893327784713,91.07528575378045,74.66525043807465,-3.46780514070322,-5.395076618222014,-5.219842091409802,-6.8700517809920925,10.359938135951802,0.69000244140625,1.433167737728624,4.733000755310059,-0.7343424080094536,10.20034391862957,1.9993291736502954,7.466672336969815,-5.575983554171714,76.0125587950781,0.19342697756691507,2.7336715816597574,11,-3.1450023651123047,-3.6350021362304688,-5.40000057220459,-5.650001525878899,-2.4899978637695312,4,-0.02795481285606005,-1.419998168945353,69.25,-4.142857142857143,68.94000244140625,1.0779184749222201,67.93000030517578,-0.02795481285606005 7892,2016-11-28,68.36000061035156,69.0,68.29000091552734,68.79000091552734,2693800.0,-0.009849366977960794,-1.4912261915915996,0.84313432165991,82.82140137008,77.83819007568759,-2.288525317750711,-4.4651537517210755,-4.426153646837562,-6.064481758232091,11.472648142078432,0.75,1.7865312375164564,3.74900035858154,-1.9163328726333901,9.41433358979647,0.916333742974075,6.581666974189005,-4.3883048332168855,35.55569118923611,-37.56879566600302,2.832666615607467,11,-2.4650020599365234,-2.9550018310546875,-4.757500648498535,-4.970001220703118,-2.6699981689453125,0,-0.01770039604548279,1.705880592995946,69.04000091552734,-1.419998168945353,69.25,-4.142857142857143,68.94000244140625,-0.01770039604548279 7893,2016-11-29,68.56999969482422,68.84999847412111,68.20999908447266,68.59999847412111,2221300.0,0.003071958493237048,1.415097598894379,0.06976455350334207,82.72312710975943,81.87723906611944,-1.9214512726147177,-4.427223762203511,-4.53702308451787,-6.172441590677607,12.641999380419094,0.6399993896484517,2.130283235745239,3.6574995040893583,-2.1828789447845196,9.497877952963243,0.7373102796524194,6.577688728526297,-4.131239775172816,22.50005960470162,-49.10356120680112,2.920189224436941,11,-2.2050018310546875,-3.1650009155273438,-4.914999008178711,-5.180000305175774,-3.2600021362304688,1,-0.029896500814955762,-1.4912261915915996,68.36000061035156,1.705880592995946,69.04000091552734,-1.419998168945353,69.25,-0.029896500814955762 7894,2016-11-30,67.58999633789061,68.72000122070311,67.58000183105469,68.44999694824219,4411600.0,-0.014292013435834638,-1.5909382531948144,28.667853509651188,74.35631397279336,82.93701528231364,-0.26372906161385856,-3.17859082143697,-3.479484411297733,-5.092986045309985,13.81404853351293,1.1399993896484233,2.4304584814852674,2.4034963607787887,-3.3973395333448764,8.204332254902447,-0.49692158628303673,5.303914307840621,-2.7215374071238188,0.4627094996726197,-68.5003008203743,2.9004179470618303,11,-1.1299972534179545,-2.184997558593736,-3.7799959182739116,-4.06499671936033,-2.1399993896484233,2,-0.018049913558356834,1.415097598894379,68.56999969482422,-1.4912261915915996,68.36000061035156,1.705880592995946,69.04000091552734,-0.018049913558356834 7895,2016-12-01,67.37999725341797,67.94999694824219,67.08999633789061,67.45999908447266,2925100.0,-0.0031069551094933257,-1.606047995561035,0.0930253189262063,71.69809660943686,82.7197419307572,0.5566259753218077,-2.691529531976073,-3.206976248999709,-4.781191507216292,14.909055077725958,0.8600006103515767,2.7492035011636773,1.929997444152832,-3.7601417605400655,7.6201366488457225,-0.9150721581936097,4.775067046499281,-2.11621523242502,11.78862292905974,-55.71292552463321,2.8450696023464466,12,0.8250007629394531,-1.9749984741210938,-3.5124969482421875,-3.854997634887688,-0.6100006103515767,3,-0.026417317480768587,-1.5909382531948144,67.58999633789061,1.415097598894379,68.56999969482422,-1.4912261915915996,68.36000061035156,-0.026417317480768587 7896,2016-12-02,67.36000061035156,67.87999725341797,67.19000244140625,67.44999694824219,2248700.0,-0.00029677417455509225,-2.209332860184528,1.1249284760633225,70.30569231371484,81.63525572220986,0.9649858515392253,-2.3111747016538686,-3.143724013800437,-4.660717633557859,15.418787602220993,0.6899948120117188,3.201200337138957,1.6060007095336886,-3.788048119522543,7.00004953858992,-1.0910237049944271,4.303025124061804,-1.732521346350552,14.136322239443336,-50.55128072606093,2.697024414528116,12,1.089996337890625,-1.9550018310546875,-3.4600000381469727,-3.835000991821282,-0.80999755859375,4,-0.02597980974084302,-1.606047995561035,67.37999725341797,-1.5909382531948144,67.58999633789061,1.415097598894379,68.56999969482422,-0.02597980974084302 7897,2016-12-05,67.15000152587889,67.91999816894531,66.87000274658203,67.69000244140625,2765700.0,-0.003117563577343496,1.1000068665074654,6.000254323499649,69.02467983916921,80.04115868083758,1.1641563468010787,-1.7373897049658495,-2.901044409830149,-4.350123037951256,15.696372364396804,1.0499954223632812,3.5113111482764907,1.1085016250610238,-3.9081709321931015,6.125174182315149,-1.399834653566046,3.6168379036880864,-1.1879207983104578,14.141383004137559,-47.6407478381199,2.508336278627064,12,1.1899986267089986,-1.745002746582017,-3.4974994659423686,-3.6250019073486115,-0.5600051879882812,0,-0.008935196731005957,-2.209332860184528,67.36000061035156,-1.606047995561035,67.37999725341797,-1.5909382531948144,67.58999633789061,-0.008935196731005957 7898,2016-12-06,67.26000213623047,67.5,66.69999694824219,67.26000213623047,2626200.0,0.0016381326560235276,2.3333757192357822,-0.0,73.34828456029503,78.73567546785779,1.0606617698806673,-1.5595455284525883,-2.960293398936514,-4.360581609534769,16.78966581833657,0.8000030517578125,3.622613723823008,0.9850021362304631,-3.7838599835092595,5.753864255970186,-1.3994289236394053,3.3694331961003243,-0.990088062180007,27.722970472039655,-33.181489830481645,2.384431059869863,12,0.9599952697753906,-1.8550033569335938,-3.795001983642578,-3.735002517700188,-0.3300018310546875,1,-0.023342248661311293,1.1000068665074654,67.15000152587889,-2.209332860184528,67.36000061035156,-1.606047995561035,67.37999725341797,-0.023342248661311293 7899,2016-12-07,68.26000213623047,68.30000305175781,67.05000305175781,67.37999725341797,2360200.0,0.01486767719653903,1.604148454263689,100.0,74.01748598014849,76.59670750101974,-0.05133896247565417,-2.2487552801783153,-3.917185226560022,-5.266349116251604,17.580311068680977,1.25,3.4434799365771767,1.7145019531249943,-2.84552826730895,6.2745321735589314,-0.5655131570919707,3.9945170633419593,-1.706881383416544,97.49995231646608,36.26883399606101,2.28001511021697,12,-0.13500213623046875,-2.8550033569335938,-4.870002746582024,-4.735002517700188,-1.1399993896484375,2,-0.043217176755272035,2.3333757192357822,67.26000213623047,1.1000068665074654,67.15000152587889,-2.209332860184528,67.36000061035156,-0.043217176755272035 7900,2016-12-08,67.69999694824219,68.44000244140625,67.47000122070311,68.12999725341797,2451300.0,-0.008204001911260472,-1.1797982049325402,-0.48863399916770706,63.47824438694747,73.53036957137164,0.2968982748264324,-1.3782201150346793,-3.288742003536001,-4.618562602813078,18.549435152902845,0.9700012207031392,3.2271835320414795,0.9124969482421932,-3.3264102248748486,5.151404121359228,-1.2069566383163277,3.031950534800714,-1.0,57.471082932133676,1.0967112943634092,2.1194535865585187,12,0.15000152587890625,-2.2949981689453125,-4.459997177124023,-4.174997329711907,-0.7999954223632955,3,-0.03323486117318686,1.604148454263689,68.26000213623047,2.3333757192357822,67.26000213623047,1.1000068665074654,67.15000152587889,-0.03323486117318686 7901,2016-12-09,67.62000274658203,67.77999877929689,66.91000366210939,67.77999877929689,2198400.0,-0.001181598305260101,9.875208621427662,0.372083532939477,46.64313145078567,69.51056180256116,0.17241422819948582,-1.0047780159321178,-3.1372491697079283,-4.452117460834572,19.143190341024273,0.8699951171875,2.856218576236074,0.6135026931762724,-3.2932709823207063,4.520276368673251,-1.3398841445722098,2.5668895309247546,2.1899948120117188,52.87372953443301,0.4494489984734429,1.953386837748488,12,0.15499496459960938,-2.2150039672851562,-4.385003089904785,-4.535001754760749,-1.660003662109375,4,-0.012570335240907782,-1.1797982049325402,67.69999694824219,1.604148454263689,68.26000213623047,2.3333757192357822,67.26000213623047,-0.012570335240907782 7902,2016-12-12,67.38999938964844,67.80999755859375,67.01000213623047,67.44999694824219,1786700.0,-0.003401410050152931,1.0512735240032864,0.3749940393876926,45.36081663365404,65.35919397188277,0.2797742496730251,-0.5053383224702372,-2.8675718654168065,-4.134526264353639,20.13563356355733,0.7999954223632812,2.360338780585735,0.19599933624267862,-3.3760943338237865,3.768093006309151,-1.590047498790554,1.9820461712759112,2.361998291015624,39.655187533433306,-8.080854576432046,1.786046835033236,12,0.31999969482421875,-1.9850006103515625,-4.444998741149902,-4.3049983978271555,-1.3899993896484375,0,-0.0124647031532642,9.875208621427662,67.62000274658203,-1.1797982049325402,67.69999694824219,1.604148454263689,68.26000213623047,-0.0124647031532642 7903,2016-12-13,68.26999664306639,68.69000244140625,67.44000244140625,67.69000244140625,2698600.0,0.013058276619499765,-1.3148272427361416,-9.666963377415836,44.1124217114798,61.99876149840349,-0.7233183604674593,-1.072521093436137,-3.6945948910192072,-4.932904689621083,20.956095123949876,1.3000030517578125,1.8939162892266381,0.8424966812133619,-2.328416513033318,4.013409875460042,-0.742959915909978,2.4279532783367017,1.425161157226583,76.40415245083653,32.2905625983015,1.585456597123341,12,-0.5749969482421733,-2.864997863769517,-5.409996986389146,-5.18499565124511,-3.1599960327148295,1,-0.024608179109181227,1.0512735240032864,67.38999938964844,9.875208621427662,67.62000274658203,-1.1797982049325402,67.69999694824219,-0.024608179109181227 7904,2016-12-14,67.44000244140625,68.45999908447266,67.20999908447266,68.40000152587889,2827300.0,-0.012157525157055038,1.3148272427361416,-1.6551873824338172,35.42673068323103,57.96860972882506,0.09293476916249688,0.10548194495854091,-2.821145951141631,-4.043811315220481,22.245338727952657,1.25,1.5518016652864475,-0.20499763488768963,-2.6329014536217414,2.222906183846362,-1.4189495442547155,1.0089542744793363,2.199452276123054,29.77523273955402,-7.982402036919268,1.2139519093670232,12,0.25499725341796875,-2.035003662109375,-4.580002784729004,-4.355001449584968,-1.3300018310546875,2,-0.007562308982322019,-1.3148272427361416,68.26999664306639,1.0512735240032864,67.38999938964844,9.875208621427662,67.62000274658203,-0.007562308982322019 7905,2016-12-15,67.26999664306639,67.94000244140625,67.06999969482422,67.68000030517578,3236900.0,-0.002520845079855394,-1.1481614045663477,0.4270875553330525,35.65636306531101,54.1186842567802,0.2745700275317233,0.5734561473710329,-2.615857336241703,-3.82866698513989,23.61966969959819,0.8700027465820312,1.1722518809932012,-0.5455032348632898,-2.214597442254856,1.1235909725282767,-1.380050338559073,0.28904386883249344,2.3148690533545135,20.224338642479747,-12.169916858504838,0.8345471036957848,12,0.4250030517578267,-1.864997863769517,-4.482497215270982,-4.18499565124511,-1.3099975585937358,3,-0.0022297295074983348,1.3148272427361416,67.44000244140625,-1.3148272427361416,68.26999664306639,1.0512735240032864,67.38999938964844,-0.0022297295074983348 7906,2016-12-16,69.52999877929689,69.52999877929689,67.29000091552734,67.48999786376953,11132700.0,0.03359599002542013,1.1960753514568605,-4.9755675474505505,57.54837528351819,52.8435393061523,-1.8385950059092693,-1.4456291665011776,-4.810041587391964,-6.02050991198773,25.008180546673763,2.260002136230497,0.9686646585587084,1.5144989013672046,0.052783995879622125,2.976213806854787,0.7836414486234133,2.2453563541109958,0.0013696764377897352,100.0,65.19640181211685,0.7308574527437927,12,-1.415000915527358,-3.63500022888185,-6.7574987411499166,-6.444997787475607,-3.9599990844726705,4,-0.03782536027026506,-1.1481614045663477,67.26999664306639,1.3148272427361416,67.44000244140625,-1.3148272427361416,68.26999664306639,-0.03782536027026506 7907,2016-12-19,68.41000366210939,69.23999786376953,68.33999633789061,69.0,4173800.0,-0.016108084810163792,-1.465720496634699,-0.2892137613272059,49.07623495374356,50.14664490542435,-0.5823085748828021,-0.3091952779722362,-3.6329844632319777,-4.83721834668944,24.75633692202939,1.1900024414062784,0.7867158225571274,0.3740036010742358,-1.0982583570068698,1.8462655591553414,-0.362127377966317,1.1101345801147886,1.1199951171875,54.471726259703715,17.363632867224133,0.7361309790405559,12,-0.19000244140625,-2.51500511169435,-5.427503585815444,-5.325002670288107,-3.0800018310547017,0,-0.03581354255932789,1.1960753514568605,69.52999877929689,-1.1481614045663477,67.26999664306639,1.3148272427361416,67.44000244140625,-0.03581354255932789 7908,2016-12-20,68.43000030517578,69.0,68.13999938964844,68.51999664306639,3205900.0,0.00029230583242112473,-1.56717301692136,0.1525371127088194,55.454578782525374,48.08409966124401,-0.4681149098260988,-0.3054743785921801,-3.5919311488969754,-4.801143238459645,24.41842672729782,0.8600006103515625,0.6299271593655504,0.36900024414062216,-1.1126338318502036,1.850634320131448,-0.3718167938547907,1.109817282136035,1.099998474121108,55.284598231592206,12.981740935818912,0.7408170379954133,12,-0.20999908447264204,-2.535001754760742,-5.447500228881836,-5.344999313354499,-3.0400009155273438,1,-0.03551074520442443,-1.465720496634699,68.41000366210939,1.1960753514568605,69.52999877929689,-1.1481614045663477,67.26999664306639,-0.03551074520442443 7909,2016-12-21,68.0,68.73000335693361,67.97000122070311,68.44999694824219,2105700.0,-0.006283798089406933,-1.9804326362085443,5.00016954900045,53.914163429147195,47.0214239992662,-0.08814372223469036,0.053221191845963745,-3.0901118434515524,-4.313010574110784,23.419340642556,0.7600021362304972,0.48774296299444586,-0.01399993896484375,-1.43669444588933,1.4086945679596425,-0.725347192427094,0.6973473144974065,1.477598876953138,37.80490452398431,-8.012546176403184,0.7113472534622433,12,0.2200012207031392,-2.105001449584961,-5.055000305175781,-4.914999008178718,-1.8899993896484375,2,-0.042499991024241734,-1.56717301692136,68.43000030517578,-1.465720496634699,68.41000366210939,1.1960753514568605,69.52999877929689,-0.042499991024241734 7910,2016-12-22,67.11000061035156,67.95999908447266,66.98999786376953,67.83000183105469,2058500.0,-0.013088226318359375,-1.0208217436223477,1.6000135634600388,48.577928379112635,47.23640143574697,0.7927271987773565,0.8165414175676489,-2.17422823044852,-3.3550934989162755,22.044805945927195,1.0100021362304688,0.2742955438319683,-0.7969993591308651,-2.148398022584587,0.5543993043228568,-1.472698690857726,-0.12130002740400414,2.316246362304696,4.72451587904708,-43.23733414156525,0.6756993317268625,12,1.1499977111816406,-0.7450027465820312,-4.165000915527344,-4.0249996185302805,-1.2300033569335938,3,-0.014900908819925562,-1.9804326362085443,68.0,-1.56717301692136,68.43000030517578,-1.465720496634699,68.41000366210939,-0.014900908819925562 7911,2016-12-23,67.11000061035156,67.58000183105469,67.06999969482422,67.15000152587889,1411300.0,0.0,-7.499841057918495,0.05555673292923894,49.766894274126734,47.72596561802172,0.7965401914988206,0.7004494210317489,-2.1449087896846493,-3.2967052650491127,20.595989686307014,0.5100021362304688,-0.039749394881582134,-0.7004993438720675,-1.9852351493440636,0.5842364615999287,-1.3428672466080656,-0.058131441136069384,2.2659214960937533,5.333455403645834,-44.96879891618748,0.642367902736001,12,1.1499977111816406,-0.6500015258789062,-4.165000915527344,-4.0249996185302805,-1.470001220703125,4,-0.017136067879896855,-1.0208217436223477,67.11000061035156,-1.9804326362085443,68.0,-1.56717301692136,68.43000030517578,-0.017136067879896855 7912,2016-12-27,67.15000152587889,67.70999908447266,67.13999938964844,67.26000213623047,1266400.0,0.0005960499949861919,-7.768896713615024,2.7499523173768807,49.353697524344966,48.308329597228955,0.8034017024811533,0.5956919307686945,-2.14968545555989,-3.280207021410554,19.59342212604697,0.5999984741210938,-0.18461535179969246,-0.599998474121108,-1.8897309017267219,0.689733953484506,-1.2448646879239078,0.04486773968169189,2.1766022116797075,7.960372739176762,-43.33092599812946,0.6448662138028056,12,1.109996795654311,1.0549964904785298,-3.8850021362304474,-4.0000019073486115,-1.1900024414062358,1,-0.02352943849816236,-7.499841057918495,67.11000061035156,-1.0208217436223477,67.11000061035156,-1.9804326362085443,68.0,-0.02352943849816236 7913,2016-12-28,66.51999664306639,67.58999633789061,66.47000122070311,67.27999877929689,1808600.0,-0.009382053142168667,-1.604661065817286,6.909071993341022,39.31200476884047,48.74002671785223,1.2952756793923328,1.1217540591530764,-1.482346410722002,-2.6025409588444717,18.378991793467385,1.1199951171875,-0.1849759239604083,-1.1275032043457145,-2.4676979563620733,0.21269154767064435,-1.797600580353901,-0.45740582833752796,2.758275092983226,2.2121847391998317,-41.44807690574953,0.6700973760081815,12,1.480003356933608,1.6200027465820455,-1.5999984741210795,-1.7149982452392436,-0.18000030517578125,2,-0.017889279495863275,-7.768896713615024,67.15000152587889,-7.499841057918495,67.11000061035156,-1.0208217436223477,67.11000061035156,-0.017889279495863275 7914,2016-12-29,66.37000274658203,67.13999938964844,66.27999877929689,66.48999786376953,1670200.0,-0.002254869273208171,-4.733279080413449,0.15788786829292187,41.397178205362266,49.37789506674681,1.4276624446421238,1.239197069139209,-1.2689116862068204,-2.3998453910850017,17.575645542895863,0.8600006103515483,-0.1624569643043543,-1.2164974212646484,-2.6736649942028947,0.24067015167359784,-1.9450812077337787,-0.4879136347955182,2.7959381688537235,5.3573780318882465,-35.04582076863011,0.728583786469124,12,1.534996032714858,1.6749954223632812,-1.4500045776367188,-1.5650043487548828,-0.01000213623046875,3,-0.014765757365951981,-1.604661065817286,66.51999664306639,-7.768896713615024,67.15000152587889,-7.499841057918495,67.11000061035156,-0.014765757365951981 7915,2016-12-30,65.59999847412111,66.95999908447266,65.48999786376953,66.69000244140625,2776900.0,-0.01160169113448739,-1.2442677848635741,9.08373601220741,38.00472261436395,47.206378103507454,2.163366517257572,1.9700145408923646,-0.4369809294548901,-1.5697452858790797,17.158630574896332,1.470001220703125,-0.2218093482463246,-1.8975017547607251,-3.603897037343586,-0.19110647217786436,-2.7506993960521555,-1.0443041134692947,3.3927859131463123,4.95497972369299,-32.471613791538275,0.8531976412914294,12,1.7649993896484233,2.0149993896484233,0.05000019073484907,-0.2999992370605611,2.0699996948242045,4,0.007774422989226926,-4.733279080413449,66.37000274658203,-1.604661065817286,66.51999664306639,-7.768896713615024,67.15000152587889,0.007774422989226926 7916,2017-01-03,65.61000061035156,66.97000122070311,65.38999938964844,66.01999664306639,3023800.0,0.00015247159242548491,-2.717658040947449,0.3761417802322326,39.146344867369365,46.10305698279921,1.7196790095598828,1.9206577203182178,-0.38527543720024937,-1.5231348154442799,16.748542103868285,1.5800018310546733,-0.15427929389201722,-1.7999996185302791,-3.7041005530428635,0.10410131598230521,-2.7520500857865784,-0.8479491512739799,3.1025608550360317,9.482812484585004,-26.519195193002425,0.9520504672562942,1,1.5849990844726562,1.8600006103515625,0.03999805450439453,-0.3000011444091797,2.55999755859375,1,0.0041151751341976794,-1.2442677848635741,65.59999847412111,-4.733279080413449,66.37000274658203,-1.604661065817286,66.51999664306639,0.0041151751341976794 7917,2017-01-04,66.55000305175781,66.76000213623047,65.62000274658203,65.66000366210939,2970600.0,0.014327121363537199,-1.3505112474437628,-2.1707512235062465,39.5884192101824,44.34015036364999,0.5454488488314553,0.9838422559166986,-1.2510527369003626,-2.414854236785743,16.588117214166022,1.1500015258789062,-0.05248197084384287,-0.8299972534179716,-2.769915735834786,1.109921228998843,-1.799956494626386,0.13996198779044278,1.8303022060558618,52.72751232842542,20.934077302155096,0.969959241208408,1,0.5099983215332031,0.9099960327148438,-0.9000043869018555,-1.2250041961669922,2.2399978637695312,2,-0.013673983777305554,-2.717658040947449,65.61000061035156,-1.2442677848635741,65.59999847412111,-4.733279080413449,66.37000274658203,-0.013673983777305554 7918,2017-01-05,65.69000244140625,66.58999633789061,65.55000305175781,65.72000122070311,2798800.0,-0.01292262315424264,-5.70968694624917,-0.03370651670751282,39.44512547534113,42.73247947989376,1.0905947590729994,1.8131529549004313,-0.32496745736358434,-1.5296031792898788,16.58698685519192,1.0399932861327983,-0.3360018954397219,-1.6114978790283203,-3.6937055095778533,0.47070975152121264,-2.652601694303087,-0.5703940637535538,2.3912722295908964,17.143031529017858,-14.289953731120864,1.0411038152747687,1,0.9849967956542969,1.7699966430664062,-0.04000377655029297,-0.3650035858154297,2.3600006103515625,3,0.004110163389128063,-1.3505112474437628,66.55000305175781,-2.717658040947449,65.61000061035156,-1.2442677848635741,65.59999847412111,0.004110163389128063 7919,2017-01-06,65.30999755859375,65.98999786376953,65.26000213623047,65.79000091552734,2183200.0,-0.005784820652906086,-1.517251811999316,16.000762970506052,38.47060396925628,41.60944343435417,1.1721600575571784,2.0667842832782384,0.12645073279199437,-1.1278979630800166,16.171984176259542,0.7299957275390625,-0.4875069644298833,-1.8440025329589815,-4.054326495808397,0.3663214298904336,-2.949164514383682,-0.7388405515342811,2.5021495842685226,2.9237104754766383,-28.69083584954386,1.1051619814247065,1,1.1750030517578125,2.085002899169922,0.5750007629394531,0.095001220703125,3.3899993896484375,4,0.01577092049915918,-5.70968694624917,65.69000244140625,-1.3505112474437628,66.55000305175781,-2.717658040947449,65.61000061035156,0.01577092049915918 7920,2017-01-09,65.44999694824219,65.98000335693361,65.26999664306639,65.26999664306639,2182200.0,0.002143613457079585,-6.888950112320521,-0.37499801319243203,18.02508849134172,38.08257612515583,0.8626422259865336,1.8441270703911528,0.0490358469500336,-1.2236069363183049,15.648762728759987,0.7100067138672159,-0.7208706197747716,-1.5915031433105469,-3.911152220374717,0.7281459337536234,-2.751327681842639,-0.43167860477845466,2.0558927938242704,11.110813668670033,-11.363779608808969,1.1598245385320856,1,1.035003662109375,1.9450035095214844,0.4825019836425781,-0.0449981689453125,3.470001220703125,0,0.013903799916583637,-1.517251811999316,65.30999755859375,-5.70968694624917,65.69000244140625,-1.3505112474437628,66.55000305175781,0.013903799916583637 7921,2017-01-10,66.76999664306639,67.19999694824219,65.26000213623047,65.30999755859375,3020300.0,0.02016806350454159,-1.4871888923123573,8.111092273131142,37.537958502182356,36.76971623380443,-0.5706711844870966,0.4818886425878617,-1.1533873935572245,-2.498056714670369,15.48621400413872,1.9399948120117188,-0.897039966185929,-0.22900314331056393,-2.535131798383489,2.077125511762361,-1.3820674708470335,0.9240611842259057,0.4663865862997483,77.83497654151469,56.953730232416504,1.1530643275364654,1,-0.34499740600584516,0.6250038146972798,0.0350017547607564,-1.364997863769517,1.4900054931640767,1,0.013479130913995219,-6.888950112320521,65.44999694824219,-1.517251811999316,65.30999755859375,-5.70968694624917,65.69000244140625,0.013479130913995219 7922,2017-01-11,66.55000305175781,67.20999908447266,66.08000183105469,66.79000091552734,1919600.0,-0.0032947971000298892,1.0925987411431437,-0.16438220155200955,36.13572657536141,36.41679643452899,-0.49700297732935894,0.6700805546894628,-0.8149822996397518,-2.2425910026381928,15.29766257374406,1.1299972534179688,-0.9702357604063678,-0.4069969177246122,-2.7137388539154443,1.89974501846622,-1.5603678858200283,0.7463740503708038,-1.2900009155273438,66.15399663523613,47.57460428679909,1.153370968095418,1,-0.31500244140625,0.8449974060058594,0.37749481201171875,-1.1450042724609375,2.0,2,0.024342525062359233,-1.4871888923123573,66.76999664306639,-6.888950112320521,65.44999694824219,-1.517251811999316,65.30999755859375,0.024342525062359233 7923,2017-01-12,66.58999633789061,66.69000244140625,65.91000366210939,66.34999847412111,1209900.0,0.0006009509286077908,2.5453678497736596,-0.9999999999998815,38.9671064414062,36.146788460756085,-0.5878402772086702,0.5246727995771181,-0.7420398973654869,-2.2813278172418023,14.455307790001198,0.7799987792968608,-1.0637138149339336,-0.2830036163330192,-2.509383191496582,1.9433759588305435,-1.3961934039148076,0.8301861712487693,-1.329994201660142,68.20493759536686,49.90700395608747,1.1131897875817818,1,-0.3549957275390483,0.8050041198730611,0.282503128051772,-1.1849975585937358,2.220001220703139,3,0.033038064253277266,1.0925987411431437,66.55000305175781,-1.4871888923123573,66.76999664306639,-6.888950112320521,65.44999694824219,0.033038064253277266 7924,2017-01-13,66.93000030517578,67.08999633789061,66.48999786376953,66.51000213623047,1418100.0,0.005105931611107506,-1.6086509437090968,1.7500079473569163,48.458902543695864,37.308364008459634,-0.9387773396169052,0.15231075554910944,-0.9489664952813257,-2.608345480101434,13.926185063230841,0.5999984741210795,-1.1564648725070157,0.08250045776367188,-2.128162251682255,2.293163167209599,-1.0228308969592916,1.1878318124866354,-1.630998229980463,85.64106576939629,62.91523601837208,1.105331354722965,1,-0.6949996948242188,0.4650001525878906,-0.11750221252441406,-1.5250015258789062,2.1100006103515625,4,0.016733942051027073,2.5453678497736596,66.58999633789061,1.0925987411431437,66.55000305175781,-1.4871888923123573,66.76999664306639,0.016733942051027073 7925,2017-01-17,67.12000274658203,68.36000061035156,66.80999755859375,66.90000152587889,1611900.0,0.0028388232562364113,-6.749837879076864,0.5238147138964916,50.082936364844095,38.523540841512386,-0.9951425014036772,-0.05218032958626395,-1.0009399552738785,-2.7817299477744655,13.881294661454985,1.5500030517578125,-1.1000789191185305,0.2800025939941406,-1.925637069767788,2.4856422577560693,-0.8228172378868237,1.382822425875105,-1.7827807312011714,60.000049221924435,33.62532201953278,1.1028198318809619,1,-0.3100013732910156,0.2749977111816406,-0.35500335693359375,-1.7150039672851562,0.5199966430664062,1,0.02353984113537022,-1.6086509437090968,66.93000030517578,2.5453678497736596,66.58999633789061,1.0925987411431437,66.55000305175781,0.02353984113537022 7926,2017-01-18,66.90000152587889,67.40000152587889,66.72000122070311,67.40000152587889,1935500.0,-0.0032777296141326406,1.720001220703125,-2.272714662227624,47.98711972853634,39.45672978799615,-0.6402391550833926,-0.041438991496434596,-0.6158627944326156,-2.539355401019165,12.818321189146866,0.6800003051757812,-1.0614264697527886,0.19150123596189417,-1.6166489281363141,1.9996514000601024,-0.71257384608721,1.0955763180109983,-1.441868366699211,40.40812640521074,11.220622611433534,0.9040750820491054,1,-0.09000015258787641,0.49499893188477984,-0.27250289916990766,-1.495002746582017,2.1100006103515767,2,0.030194269013357644,-6.749837879076864,67.12000274658203,-1.6086509437090968,66.93000030517578,2.5453678497736596,66.58999633789061,0.030194269013357644 7927,2017-01-19,65.95999908447266,67.0,65.83000183105469,66.76999664306639,1469300.0,-0.014050858295460822,-1.1869286824579668,1.6199951171874716,45.705543008928316,40.152331736172506,0.23162805204023584,0.7437358890163921,0.4778275458259742,-1.574873689681425,11.357232352506156,1.1699981689453125,-0.9401309026097664,-0.6260009765624943,-2.273627501253273,1.0216255481282843,-1.4498142389078907,0.1978122857829021,-0.38579122724610215,5.138233839547423,-26.327061545142918,0.8238132623453909,1,0.8500022888183594,1.4350013732910156,0.6299991607666016,-0.5550003051757812,3.190002441406236,3,0.034869664701060454,1.720001220703125,66.90000152587889,-6.749837879076864,67.12000274658203,-1.6086509437090968,66.93000030517578,0.034869664701060454 7928,2017-01-20,66.0,66.44000244140625,65.48000335693361,66.27999877929689,1732700.0,0.0006064420267215542,2.199964396520984,0.34567854720822194,47.11386821523659,41.11269443017033,0.2684556308641106,0.5400392936322334,0.5567849729932846,-1.5875191168494496,9.90255319238324,0.959999084472642,-0.8252148391835874,-0.4645000457763615,-1.8818743142253567,0.9528742226726337,-1.1731871800008662,0.24418708844814319,2.3600006103515625,18.05545621438579,-16.021946630367733,0.7086871342245008,1,0.8100013732910156,1.3950004577636719,0.5574989318847656,-0.595001220703125,2.5800018310546875,4,0.038636409875118405,-1.1869286824579668,65.95999908447266,1.720001220703125,66.90000152587889,-6.749837879076864,67.12000274658203,0.038636409875118405 7929,2017-01-23,65.11000061035156,66.06999969482422,64.88999938964844,65.80999755859375,2048800.0,-0.013484839237097535,-1.0701770823573504,2.499999999999873,46.24810579728249,44.24858524194152,1.2595579945779036,1.2674065501247753,1.5494716926251613,-0.6726667877914565,8.515333314243613,1.1800003051757812,-0.803802726049824,-1.2099994659423885,-2.555699472992359,0.13570054110758178,-1.8828494694673736,-0.5371494624174034,3.192400054931639,6.340090585286487,-30.123129574072227,0.6728500035249835,1,1.5149993896484375,2.0999984741210938,1.4399986267089844,0.2949981689453125,1.69000244140625,0,0.056826860905511145,2.199964396520984,66.0,-1.1869286824579668,65.95999908447266,1.720001220703125,66.90000152587889,0.056826860905511145 7930,2017-01-24,66.11000061035156,66.22000122070311,65.19000244140625,65.19000244140625,1676500.0,0.015358623723327192,-1.2391322375731535,-1.3142888283378746,53.32446619632289,46.00264165240158,0.40568743197289336,0.19884256654961519,0.6655738521948962,-1.628813172823854,7.9700094493138005,1.1100006103515483,-0.690151619069951,-0.15999946594237713,-1.4554826596428967,1.1354837277581424,-0.807741062792644,0.48774213090788976,2.0559040039062495,48.60558495521182,8.368917019229848,0.6477415968502629,1,0.5149993896484375,1.0999984741210938,0.4399986267089844,-0.7050018310546875,1.6999969482421875,1,0.044320076813265,-1.0701770823573504,65.11000061035156,2.199964396520984,66.0,-1.1869286824579668,65.95999908447266,0.044320076813265 7931,2017-01-25,65.95999908447266,66.5,65.70999908447266,66.33999633789061,2194100.0,-0.0022689687565276007,1.2571307124717988,-0.4130413149121634,45.61661461374082,47.05607365666596,0.47908906555657893,0.2722287232890892,0.9200778373775478,-1.4344270830310677,7.429465607982644,0.7900009155273438,-0.5285177010234463,-0.25250091552734943,-1.491871629512488,0.9868697984577892,-0.8721862725199259,0.367184441465227,2.0748693208007865,50.7108713416883,11.556264184293028,0.61968535699257,1,0.6650009155273438,1.25,0.5900001525878906,-0.5550003051757812,1.1100006103515625,2,0.02546998678735979,-1.2391322375731535,66.11000061035156,-1.0701770823573504,65.11000061035156,2.199964396520984,66.0,0.02546998678735979 7932,2017-01-26,65.56999969482422,66.34999847412111,65.51999664306639,66.13999938964844,2090500.0,-0.0059126651767987815,-1.4775959644268122,1.5000100387496293,49.04151193585461,48.175452044938,0.7995355657691192,0.5668519450375697,1.3993073790255295,-1.0040957471102274,6.698713598366527,0.8300018310547159,-0.24137709131007057,-0.563500213623044,-1.7516226717425525,0.6246222444964644,-1.1575614426828054,0.030561015436717298,2.3390739498242255,42.23602778804508,0.28483127606960323,0.5940612290597577,1,1.0550003051757812,1.4949989318847656,1.4349985122680664,-0.16500091552734375,1.8300018310546733,3,0.052463054101215656,1.2571307124717988,65.95999908447266,-1.2391322375731535,66.11000061035156,-1.0701770823573504,65.11000061035156,0.052463054101215656 7933,2017-01-27,65.33000183105469,65.87000274658203,64.94000244140625,65.81999969482422,1967600.0,-0.0036601778997488177,2.1525222091474534,0.8596458352852994,50.16343372893189,48.364844398853116,0.9409592631425596,0.7516655964135452,1.728875877445489,-0.7303405327425736,6.7734669816823345,0.9300003051757812,-0.2036898542247627,-0.7439983367919893,-1.9692322509092008,0.48123557732522215,-1.356615293850595,-0.1313813797333836,2.458308843393752,27.329333826163598,-18.750632545181467,0.6126169570586076,1,1.2949981689453125,1.6149978637695312,1.7274980545043945,0.0749969482421875,1.5400009155273438,4,0.05847236472919182,-1.4775959644268122,65.56999969482422,1.2571307124717988,65.95999908447266,-1.2391322375731535,66.11000061035156,0.05847236472919182 7934,2017-01-30,65.38999938964844,65.68000030517578,64.68000030517578,65.26000213623047,1655400.0,0.0009183768086966637,1.8169050407797036,-0.2653016738030362,49.50333091651361,48.300443793483055,0.7146978518914011,0.6476916928641856,1.7774341684774697,-0.7562084968549385,7.1126005440860425,1.0,-0.13568205960778812,-0.6350006103515682,-1.888451459169957,0.6184502384668207,-1.2617260347607697,-0.008275185942366647,2.2823788334080035,39.010945248605125,-11.01764523968108,0.6267254244091958,1,0.6500015258789062,1.31500244140625,1.6675004959106445,0.0149993896484375,1.3199996948242188,0,0.04878425556173416,2.1525222091474534,65.33000183105469,-1.4775959644268122,65.56999969482422,1.2571307124717988,65.95999908447266,0.04878425556173416 7935,2017-01-31,66.11000061035156,66.12999725341797,64.58000183105469,65.15000152587889,1832300.0,0.011010876700162653,2.1000144959602047,7.384764364105984,43.93385420830243,47.85008095790151,-0.18286947463043646,-0.03387941466671407,1.151770246944949,-1.4393032568239903,7.221415933378811,1.5499954223632812,-0.08339020639591865,0.05950050354003622,-1.1781971971785765,1.297198204258649,-0.5593483468192773,0.6783493538993497,1.3828349376320404,79.68751241764616,31.805766389777432,0.6188488503593073,1,-0.31999969482421875,0.3600006103515625,0.9474992752075195,-0.7050018310546875,0.5400009155273295,1,0.0104371870372999,1.8169050407797036,65.38999938964844,2.1525222091474534,65.33000183105469,-1.4775959644268122,65.56999969482422,0.0104371870372999 7936,2017-02-01,65.87999725341797,66.31999969482422,65.48000335693361,66.01999664306639,2148200.0,-0.0034791008139483104,1.270243520217707,-0.14583283662746954,43.853162976329294,47.644260954279396,-0.12602212663280454,0.2291364859049736,1.4215460054891764,-1.1711208247021716,7.181923715085636,0.8399963378906108,-0.14285096912895767,-0.18400268554687216,-1.4072761713003246,1.0392708002065802,-0.7956394284235984,0.42763405732985404,1.3798115972113152,73.44620835614195,26.724259460021372,0.6116367428767296,2,-0.339996337890625,0.5900039672851562,1.4325008392333984,-0.47499847412109375,1.0800018310546875,2,0.02929569498540996,2.1000144959602047,66.11000061035156,1.8169050407797036,65.38999938964844,2.1525222091474534,65.33000183105469,0.02929569498540996 7937,2017-02-02,65.63999938964844,66.18000030517578,65.45999908447266,65.73000335693361,1654800.0,-0.003642954975337065,-2.1999728735398336,0.6428882833789133,41.59296098347477,47.03082681741697,0.07130912786600163,0.4189430299663002,1.6197197910198042,-0.8629755525984706,7.147613520439259,0.720001220703125,-0.24474892590494335,-0.3785003662109432,-1.5933265574978037,0.8363258250759174,-0.9859134618543806,0.2289127294324942,1.4054248994148821,60.91947471115691,16.216239052790797,0.6074130956434323,2,-0.09999847412109375,0.8300018310546875,1.7199993133544922,-0.2350006103515625,1.30999755859375,3,0.021785501500191984,1.270243520217707,65.87999725341797,2.1000144959602047,66.11000061035156,1.8169050407797036,65.38999938964844,0.021785501500191984 7938,2017-02-03,65.95999908447266,66.58000183105469,65.62000274658203,65.91000366210939,1698700.0,0.004875071569161005,-2.0476294277929155,-0.5554802068319998,41.3854317989636,46.49052970649265,-0.28492423433657166,0.12670411801531145,1.263008765116325,-1.1271246637096795,7.098439549681143,0.9599990844726562,-0.3178050014936247,-0.07200050354003906,-1.2774206871065417,1.1334196800264635,-0.6747105953232904,0.5307095882432122,0.8881914079499751,68.99986267089844,28.257405881212883,0.6027100917832494,2,-0.37999725341796875,0.5100021362304688,2.2724990844726562,-0.5550003051757812,1.319999694824233,4,0.02183145029401956,-2.1999728735398336,65.63999938964844,1.270243520217707,65.87999725341797,2.1000144959602047,66.11000061035156,0.02183145029401956 7939,2017-02-06,66.33999633789061,66.45999908447266,65.66000366210939,65.80999755859375,1734900.0,0.005761025753370674,1.0778986584229662,10.600946131545534,43.298913663302336,45.376579425045925,-0.5275787783292714,-0.18147609772064754,0.8173985046059755,-1.439872386838644,6.778337626161761,0.799995422363267,-0.296737573140021,0.2564968109130774,-0.9063001649120253,1.41929378673818,-0.3249016769994739,0.8378952988256287,0.3267390616225896,87.99972534179616,47.64044863614202,0.5813984879125478,2,-0.7599945068359233,0.1300048828125142,1.730003356933608,-0.9349975585937358,1.200004577636733,0,0.007989243864167994,-2.0476294277929155,65.95999908447266,-2.1999728735398336,65.63999938964844,1.270243520217707,65.87999725341797,0.007989243864167994 7940,2017-02-07,66.36000061035156,66.68000030517578,66.08000183105469,66.34999847412111,1368200.0,0.0003015416576006569,-1.1818307924926132,0.018871998618042445,45.19572374003066,45.32981377241147,-0.5681368562731421,-0.13682469683698173,0.7206672015407918,-1.3939038210171333,6.525516400889858,0.5999984741210938,-0.28955837246141414,0.2310009002685547,-0.8981517239574401,1.3601535244945495,-0.33357541184444983,0.7955772123815592,-1.779998779296875,73.7705430622608,32.03700531165023,0.5645763121129989,2,-0.7299995422363281,0.1100006103515625,1.6149978637695312,-0.9550018310546875,0.9499969482421875,1,0.005274238560909472,1.0778986584229662,66.33999633789061,-2.0476294277929155,65.95999908447266,-2.1999728735398336,65.63999938964844,0.005274238560909472 7941,2017-02-08,67.66999816894531,67.86000061035156,66.33000183105469,66.36000061035156,1950400.0,0.019740770743594593,-1.2335828209926045,130.9717772694462,64.27378709778492,47.02228879040372,-1.7992752928851417,-1.450296732013868,-0.645647112816448,-2.6400198711814653,7.000978158849416,1.529998779296875,-0.16964037682178912,1.4959983825683594,0.19989240277422482,2.792104362362494,0.8479453926712921,2.1440513724654267,-3.0479963684082065,92.08323664141551,43.83196662619352,0.6480529898970674,2,-1.4499969482421875,-1.1999969482421875,-0.18000030517578125,-2.2649993896484375,-0.01999664306642046,2,-0.015073099906400045,-1.1818307924926132,66.36000061035156,1.0778986584229662,66.33999633789061,-2.0476294277929155,65.95999908447266,-0.015073099906400045 7942,2017-02-09,68.16999816894531,68.44000244140625,67.69999694824219,67.80000305175781,1818400.0,0.00738879878128107,-1.5964771388799657,0.282439547127615,66.82169919116552,48.87320717509635,-2.113988746476039,-1.9212093515509423,-1.1753931582163233,-3.0722629991698795,7.655290882095324,0.7700042724609375,-0.16459129832014696,1.9149986267089787,0.34616447994639543,3.483832773471562,1.130581553327687,2.6994157000902703,-3.418476416015622,90.42537937303685,36.77015542482219,0.7844170733812884,2,-1.6599960327148438,-1.6599960327148438,-0.8374977111816406,-2.7649993896484375,-1.7099990844726562,3,-0.017749730335534397,-1.2335828209926045,67.66999816894531,-1.1818307924926132,66.36000061035156,1.0778986584229662,66.33999633789061,-0.017749730335534397 7943,2017-02-10,68.79000091552734,68.95999908447266,67.83999633789061,68.31999969482422,2219200.0,0.009094950318840889,1.7654472157335894,1.2702903332233586,79.77346378198203,52.236555271259505,-2.449128384948011,-2.4959090527865726,-1.825320697048113,-3.6297959717376784,8.662375558167765,1.1200027465820455,-0.05802200661656798,2.4250011444091797,0.49120744411639805,4.358794844701961,1.4581042942627818,3.3918979945555776,-3.817170321289055,94.84853318906819,33.753846053734776,0.9668968501463913,2,-2.020000457763672,-2.020000457763672,-1.5300006866455078,-3.3850021362304688,-3.0200042724609517,4,-0.0267481311643627,-1.5964771388799657,68.16999816894531,-1.2335828209926045,67.66999816894531,-1.1818307924926132,66.36000061035156,-0.0267481311643627 7944,2017-02-13,68.05000305175781,69.02999877929689,67.98999786376953,69.0,2116300.0,-0.01075734632825831,1.0594189542384618,-2.021264852931628,66.38516082304696,54.73114489512,-1.4439783671597297,-1.7578258218253069,-1.0928701788517117,-2.8370647135168667,9.346158008395797,1.040000915527358,0.04307558975294512,1.6290031433105412,-0.4342182011587994,3.6922244877798818,0.5973924710758638,2.6606138155452186,-2.7581989783007685,66.77977148000029,3.935711332311655,1.0316106722346703,2,-0.8050041198730469,-1.2450027465820312,-0.9825038909912109,-2.6450042724609375,-1.7000045776367045,0,-0.011315271681549666,1.7654472157335894,68.79000091552734,-1.5964771388799657,68.16999816894531,-1.2335828209926045,67.66999816894531,-0.011315271681549666 7945,2017-02-14,68.69999694824219,68.72000122070311,67.94000244140625,68.05000305175781,1994600.0,0.009551710026963534,1.2608580274215468,-0.6842062994908367,71.33957867141385,57.785191083462735,-1.8863109764643724,-2.4067781231757976,-1.7362441110426658,-3.437035696425937,8.963747047480336,0.7799987792968608,0.18501401489832858,2.1999973297119197,-0.08499233780408133,4.484986997227921,1.057502495953912,3.3424921634699274,-3.034373404201162,87.77769614630323,22.432286064358635,1.1424948337580016,2,-1.4549980163574219,-1.8949966430664062,-1.7599964141845703,-3.2949981689453125,-2.9300003051757955,1,-0.016884950280110944,1.0594189542384618,68.05000305175781,1.7654472157335894,68.79000091552734,-1.5964771388799657,68.16999816894531,-0.016884950280110944 7946,2017-02-15,68.91999816894531,68.94999694824219,68.38999938964844,68.51000213623047,2377700.0,0.0032023468773785257,1.383000827881759,0.6307690501901497,76.80002050783753,61.69708658616971,-1.8212645250563355,-2.6010438113536907,-1.946287794521993,-3.615286185439331,8.727732915122226,0.55999755859375,0.35266198655462233,2.3189987182617244,-0.20636593886007404,4.844363375383523,1.0563163897008252,3.5816810468226237,-2.9179371013786977,91.72928880373455,22.491560076967048,1.2626823285608995,2,-1.5949974060058594,-2.1149978637695312,-1.9799976348876953,-3.5149993896484375,-2.7999954223632812,2,-0.023360427352376423,1.2608580274215468,68.69999694824219,1.0594189542384618,68.05000305175781,1.7654472157335894,68.79000091552734,-0.023360427352376423 7947,2017-02-16,68.26000213623047,69.08000183105469,67.97000122070311,69.08000183105469,2542000.0,-0.00957626306223891,1.7073195694042904,-2.000018608459406,71.96405143157155,65.09471098979282,-0.8387398864393276,-1.8550097377963937,-1.2770281993838069,-2.9214242471544765,9.242364853929864,1.1100006103515767,0.5056793494332368,1.5440025329589844,-1.0664974930938769,4.154502559011846,0.23875251993256086,2.849252545985408,-1.955147297490825,33.871285301175924,-38.987638016754865,1.305250013026429,2,-0.8899993896484375,-1.4300003051757812,-1.3500022888183594,-2.8550033569335938,-2.920005798339858,3,-0.008936428234123994,1.383000827881759,68.91999816894531,1.2608580274215468,68.69999694824219,1.0594189542384618,68.05000305175781,-0.008936428234123994 7948,2017-02-17,68.55000305175781,68.58999633789061,67.87000274658203,68.22000122070311,4137500.0,0.004248475043240774,2.512263202947809,-0.40244140715862503,72.89859751701688,68.38356475131665,-0.8076450756922071,-2.0492412782165843,-1.5577509129198575,-3.1675454673023324,10.085374507348826,0.7199935913085795,0.7010761194366495,1.7065032958984432,-1.0039311914148072,4.416937783211694,0.35128605224181797,3.0617205395550684,-1.9121305739403596,56.19841485021785,-20.076955566802987,1.3552172436566252,2,-0.970001220703125,-1.720001220703125,-1.7350025177001953,-3.1450042724609375,-2.7800064086914205,4,-0.03048875090066916,1.7073195694042904,68.26000213623047,1.383000827881759,68.91999816894531,1.2608580274215468,68.69999694824219,-0.03048875090066916 7949,2017-02-21,68.80999755859375,69.52999877929689,68.55000305175781,68.98999786376953,2788200.0,0.0037927716303620684,-1.800030518043834,-0.545452443704605,70.9627509471604,71.24656777433107,-0.7603866484798658,-2.1268746361176483,-1.8374926835526253,-3.3917622688009885,11.33473858416425,0.9799957275390767,0.9611111273091808,1.7814979553222656,-0.9358249231320883,4.49882083377662,0.42283651609508865,3.1401593945494426,-1.879069558387826,56.62632882768969,-18.423576423057995,1.3586614392271759,2,-0.8799972534179688,-1.7549972534179688,-1.9949970245361328,-3.404998779296875,-2.75,1,-0.0441796399271589,2.512263202947809,68.55000305175781,1.7073195694042904,68.26000213623047,1.383000827881759,68.91999816894531,-0.0441796399271589 7950,2017-02-22,69.04000091552734,69.40000152587889,68.72000122070311,68.93000030517578,2540500.0,0.0033425863260312383,-1.5660447976045149,-0.6111134658585173,74.53423875313646,72.38661795825902,-0.6372689118417156,-2.241012733242968,-2.066924387916444,-3.568958791611209,12.796943454171322,0.6800003051757812,1.2301225312793207,1.8650012969970646,-0.9577077139471015,4.687710307941231,0.45364679152498866,3.2763558024691406,-1.745203006248687,70.48198585341355,-4.573700422484208,1.411354505472081,2,-0.4250030517578125,-1.9850006103515625,-2.2250003814697266,-3.6350021362304688,-2.4300003051757812,2,-0.038962954891868296,-1.800030518043834,68.80999755859375,2.512263202947809,68.55000305175781,1.7073195694042904,68.26000213623047,-0.038962954891868296 7951,2017-02-23,67.63999938964844,68.93000030517578,67.55999755859375,68.83999633789061,2618100.0,-0.020278121484845424,-1.0147090172671072,-10.909002635594266,63.15791058740385,71.97953033561883,0.8471127370290077,-0.7469953301300052,-0.6800287165162899,-2.1224778656397802,13.701247239222289,1.4800033569335938,1.4480198378376627,0.38099975585937784,-2.388966525536034,3.15096603725479,-1.0039833848383353,1.765982896557091,1.8899993896484517,4.061004136136169,-69.77623470345962,1.3849831406977087,2,0.904998779296875,-0.5849990844726562,-0.5374984741210938,-2.2350006103515625,-1.7699966430664062,3,-0.027646403954111,-1.5660447976045149,69.04000091552734,-1.800030518043834,68.80999755859375,2.512263202947809,68.55000305175781,-0.027646403954111 7952,2017-02-24,69.01000213623047,69.37000274658203,67.51999664306639,67.75,3232900.0,0.020254328192553128,-1.151158819224182,-1.0500044504914738,67.63008788363092,70.63026634691315,-0.4371787752910734,-1.9458315982441121,-2.040073150220991,-3.452731709320716,14.965132067060742,1.8500061035156392,1.7049210910111015,1.5790023803710938,-1.1765468849712022,4.33455164571339,0.20122774769994578,2.9567770130422417,0.48059661865235626,74.12954774060051,-0.30638485615143907,1.3777746326711464,2,-0.4850044250488281,-1.9550018310546875,-1.907501220703125,-3.6050033569335938,-3.8300018310546875,4,-0.04187797855654862,-1.0147090172671072,67.63999938964844,-1.5660447976045149,69.04000091552734,-1.800030518043834,68.80999755859375,-0.04187797855654862 7953,2017-02-27,69.15000152587889,69.38999938964844,68.66999816894531,68.98000335693361,2380300.0,0.0020286825867945613,1.215409174139631,0.13491895295817932,66.70634074651983,70.6659530050768,-0.5819388900785896,-1.881434742212221,-2.196651385036688,-3.5506468721962676,15.741651706633547,0.720001220703125,1.744856768622256,1.528001785278306,-1.14262403343848,4.198627603995092,0.19268887591991302,2.863314694636699,0.26177314453127565,81.0946841016481,8.02853893217376,1.3353129093583957,2,-0.6250038146972514,-2.095001220703111,-2.0475006103515483,-3.745002746582017,-5.490001678466783,0,-0.05509768769220369,-1.151158819224182,69.01000213623047,-1.0147090172671072,67.63999938964844,-1.5660447976045149,69.04000091552734,-0.05509768769220369 7954,2017-02-28,68.58000183105469,68.84999847412111,68.05000305175781,68.84999847412111,3499400.0,-0.008242945513325606,4.925965695554598,-1.588232654160658,62.38841148361215,69.67137887309885,0.0795085145562382,-1.1174886832846767,-1.6234385139213146,-2.941929218606063,16.0582814226265,1.0999984741210795,1.7102569648096733,0.7985019683837891,-1.6853527358989169,3.282356672666495,-0.443425383757571,2.040429320525149,0.80999755859375,56.38310823972545,-15.908456982034899,1.2419273521413556,2,-0.055004119873046875,-1.5250015258789062,-1.4775009155273438,-3.1750030517578125,-6.050003051757805,1,-0.04097411946576901,1.215409174139631,69.15000152587889,-1.151158819224182,69.01000213623047,-1.0147090172671072,67.63999938964844,-0.04097411946576901 7955,2017-03-01,66.80000305175781,68.25,65.62999725341797,68.01999664306639,7923600.0,-0.025955070454530826,2.1190503222056214,4.5185509621630935,45.38708487323705,66.18105269147657,1.7451738288675216,0.755593493920145,0.1446365825821374,-1.1366828064547434,17.088279032467586,2.9500045776367188,1.4862723055293827,-1.0159969329833984,-3.419980840575178,1.3879869746083813,-2.2179888867792954,0.18599502081249852,2.589996337890625,31.117157808660572,-37.07343934060781,1.2019919537958899,3,0.7799949645996094,0.25499725341796875,0.11749649047851562,-1.3950042724609375,-3.3500022888183594,2,-0.011077926038277175,4.925965695554598,68.58000183105469,1.215409174139631,69.15000152587889,-1.151158819224182,69.01000213623047,-0.011077926038277175 7956,2017-03-02,67.80999755859375,68.37999725341797,66.62000274658203,66.73000335693361,3312000.0,0.015119677555304634,-1.707693391160435,-0.8852457991207376,48.189129403601626,63.5393946883688,0.6271152618979556,-0.10793025040146631,-0.9386489936962334,-2.113543896590329,18.328772977764423,1.7599945068359375,1.442233925027864,-0.10250244140624432,-2.327555622430822,2.122550739618333,-1.215029031918533,1.0100241491060444,1.354401702880864,57.97869858024354,-7.093688715804653,1.1125265905122896,3,-0.22999954223632812,-0.7549972534179688,-0.8924980163574219,-2.404998779296875,-4.719997406005859,3,-0.017696460572871775,2.1190503222056214,66.80000305175781,4.925965695554598,68.58000183105469,1.215409174139631,69.15000152587889,-0.017696460572871775 7957,2017-03-03,67.06999969482422,67.91000366210939,66.55000305175781,67.80000305175781,2605500.0,-0.010912813602892535,1.863145383435404,-0.6759326631674962,41.451271138237864,60.0452473129489,1.3192977705545559,0.7849367590548724,-0.24594582806352605,-1.3429421838764597,19.633782005341544,1.3600006103515767,1.2763198643814349,-0.9140003204345675,-2.911888446161555,1.0838878052924201,-1.9129443832980542,0.08494374242891922,1.8823354461669908,38.297915512619944,-22.057553267954027,0.9989440628634935,3,0.5099983215332031,-0.0149993896484375,-0.15250015258789062,-1.6650009155273438,-3.5699996948242188,4,-0.01789170946328167,-1.707693391160435,67.80999755859375,2.1190503222056214,66.80000305175781,4.925965695554598,68.58000183105469,-0.01789170946328167 7958,2017-03-06,67.40000152587889,67.54000091552734,66.63999938964844,67.05999755859375,2819100.0,0.004920259915852432,1.9032178674706208,-0.4657567174942063,46.63211165338297,57.34184294697363,0.9040876440584071,0.599061930263403,-0.6210274715701161,-1.638833123984611,20.862515811145023,0.9000015258789062,1.0508224458381221,-0.6559986114502152,-2.4389996115435935,1.127002388643163,-1.5474991114969043,0.23550188859647392,1.3529933418579247,54.969055945712164,-4.384843543276503,0.8915005000466919,3,0.11499786376954546,-0.3450012207031108,-0.5550022125243999,-1.505002975463853,-3.4900016784667827,0,-0.03293770282558106,1.863145383435404,67.06999969482422,-1.707693391160435,67.80999755859375,2.1190503222056214,66.80000305175781,-0.03293770282558106 7959,2017-03-07,66.87000274658203,67.58000183105469,66.69000244140625,67.16000366210939,2496000.0,-0.007863483194334386,-1.7384532319213117,-0.8529339167508909,40.39876232372513,53.54901223259459,1.2627501103008854,1.2340750171689763,-0.1293342690130146,-1.0702739020880756,22.14179705134357,0.8899993896484375,0.8753325818646971,-1.2124977111816406,-2.901381810012367,0.4763863876490859,-2.056939760597004,-0.36805566176627735,1.6956122642956615,45.09110884232955,-10.226713416592013,0.8444420494153598,3,0.6399955749511719,0.18499755859375,-0.08500289916992188,-0.9750041961669922,-3.140003204345703,1,-0.04800363043702727,1.9032178674706208,67.40000152587889,1.863145383435404,67.06999969482422,-1.707693391160435,67.80999755859375,-0.04800363043702727 7960,2017-03-08,66.70999908447266,67.11000061035156,66.43000030517578,66.70999908447266,1965800.0,-0.0023927569244425184,-1.42858310626703,-0.0,38.33157032703289,50.79052998144227,1.1817601013607941,1.4984715347438993,0.018406511913042323,-0.8906109830340512,23.324812074152458,0.6800003051757812,0.6473737748021904,-1.3900012969970703,-3.009565531458861,0.22956293746472056,-2.1997834142279657,-0.5802191797661749,1.6794788609574596,14.358934230603701,-34.85137405744371,0.8097821172308973,3,0.7999992370605469,0.345001220703125,-0.3374977111816406,-0.8150005340576172,-3.509998321533203,2,-0.06265927690814055,-1.7384532319213117,66.87000274658203,1.9032178674706208,67.40000152587889,1.863145383435404,67.06999969482422,-0.06265927690814055 7961,2017-03-09,66.65000152587889,66.83000183105469,66.37000274658203,66.73000335693361,1867600.0,-0.0008993787950407617,2.285722070844687,-100.0,40.92445605053453,47.82323755554267,1.2142495649719933,1.5580157132207404,0.06519117840538513,-0.8096663589813318,23.456436264081905,0.45999908447265625,0.41034658052501527,-1.3989990234375114,-3.1355879116225935,0.3375898647475708,-2.2672934675300525,-0.5307045793449703,1.5739075780305,18.181728106374404,-31.606953688306266,0.8682944440925386,3,0.8599967956543111,0.8449974060058736,-0.5200004577636577,-0.755002975463853,-3.37000274658201,3,-0.0480120133485209,-1.42858310626703,66.70999908447266,-1.7384532319213117,66.87000274658203,1.9032178674706208,67.40000152587889,-0.0480120133485209 7962,2017-03-10,66.95999908447266,67.13999938964844,66.44000244140625,67.11000061035156,2016900.0,0.004651126053964116,5.666666666666667,1.874976158687108,41.05733722727461,44.973348275626535,0.6513776388573262,1.2150145738390563,-0.2559790411457925,-1.0943065978375586,22.99402827483266,0.6999969482421875,0.11497792462778023,-1.0285015106201172,-2.830421449752407,0.7734184285121728,-1.9294614801862622,-0.1275415410539722,1.1082753084072436,48.76006481837614,-0.20883056758400897,0.9009599695661453,3,0.279998779296875,0.5349998474121094,-0.9549980163574219,-0.595001220703125,-3.549999237060547,4,-0.05779568376341537,2.285722070844687,66.65000152587889,-1.42858310626703,66.70999908447266,-1.7384532319213117,66.87000274658203,-0.05779568376341537 7963,2017-03-13,66.94999694824219,67.19999694824219,66.54000091552734,66.94000244140625,2354400.0,-0.00014937479640420026,1.588247613918559,-0.06662936778393774,39.2361068185952,42.400869979513544,0.3536844349798969,1.1384702688225161,-0.23718609993144923,-1.0544366729114927,22.09707129181712,0.6599960327148438,-0.0182715789473491,-0.9465034484863253,-2.763942641667967,0.8709357446953163,-1.8552230450771532,-0.03778385189549738,0.9719808162699906,47.93344136396023,-0.0640790915842473,0.9087195965908242,3,0.05500030517578125,0.6250038146972656,-0.9449958801269531,-0.48999786376953125,-3.2199974060058594,0,-0.05153095004484187,5.666666666666667,66.95999908447266,2.285722070844687,66.65000152587889,-1.42858310626703,66.70999908447266,-0.05153095004484187 7964,2017-03-14,67.27999877929689,67.45999908447266,66.70999908447266,66.87999725341797,1648600.0,0.004929079105258527,-1.0270328786613467,40.02213740458158,39.93133543243582,41.79467559720229,-0.20128252562020066,0.7882371983805712,-0.5495457371377199,-1.3389361396687463,20.986328656388288,0.75,-0.32579253700112076,-0.5780014038085852,-2.414274554545088,1.2582717469279174,-1.4961379791768366,0.3401351715596661,0.5044601545496334,83.48615505221734,36.749281137040654,0.9181365753682508,3,0.09500122070311079,0.29999923706053266,-1.254997253417983,-0.08499908447267046,-2.6199951171875,1,-0.050089164581283874,1.588247613918559,66.94999694824219,5.666666666666667,66.95999908447266,2.285722070844687,66.65000152587889,-0.050089164581283874 7965,2017-03-15,67.54000091552734,67.76000213623047,66.83000183105469,67.23000335693361,1357200.0,0.0038644789082615816,1.4800008138020833,0.7749909401284918,49.34211516974904,41.92278512677422,-0.38585375165754954,0.46048451028082127,-0.7636973511796725,-1.5484283265444816,19.757302021392707,0.9300003051757812,-0.6463735468287126,-0.25999946594238565,-2.0571554701500503,1.537156538265279,-1.158577468046218,0.6385785361614467,-1.910003662109375,84.17256710027992,30.71404730858798,0.8985780021038345,3,-0.3999977111816406,0.039997100830078125,-1.5149993896484375,-0.345001220703125,-2.6399993896484517,2,-0.05641103526273572,-1.0270328786613467,67.27999877929689,1.588247613918559,66.94999694824219,5.666666666666667,66.95999908447266,-0.05641103526273572 7966,2017-03-16,67.30999755859375,67.94999694824219,67.22000122070311,67.23999786376953,1863500.0,-0.003405439055608861,-12.273496566550204,0.22580724552078216,36.84206796775808,41.410651441165356,-0.26176107738453425,0.5941485439129224,-0.4898932407960359,-1.2695380368284788,18.20386728149583,0.7299957275390767,-0.915649299582725,-0.4095027923583956,-2.1383605665240992,1.319354981807308,-1.2739316794412474,0.4549260947244562,-1.6374002075195335,57.61578027263816,6.492261892689683,0.864428887082855,3,-0.14999771118164062,0.2700004577636719,-1.2599964141845703,-0.11499786376953125,-2.25,3,-0.06106071823990966,1.4800008138020833,67.54000091552734,-1.0270328786613467,67.27999877929689,1.588247613918559,66.94999694824219,-0.06106071823990966 7967,2017-03-17,67.65000152587889,67.91000366210939,67.08999633789061,67.91000366210939,3324800.0,0.005051314509247451,5.307696822089379,-3.714332425068526,38.73874493092304,40.53361069422536,-0.5708730558220481,0.21723968552753092,-0.8115462267125366,-1.5580220103642404,17.22924487462437,0.8200073242187784,-0.8593372835425868,-0.038998794555681116,-1.7491290810795022,1.67113149196814,-0.8940639378175916,0.8160663487062294,-1.8863081909179584,78.72366904567268,30.094559274737207,0.8550651432619093,3,-0.49000167846678266,-0.07000350952147016,-1.305000305175767,-0.49000167846678266,-2.900001525878892,4,-0.06459723056931943,-12.273496566550204,67.30999755859375,1.4800008138020833,67.54000091552734,-1.0270328786613467,67.27999877929689,-0.06459723056931943 7968,2017-03-20,66.45999908447266,67.63999938964844,66.27999877929689,67.45999908447266,2135800.0,-0.017590575233778938,-1.0000000000000209,3.846122245370629,35.43955439344789,39.98258759086122,0.5272093226074333,1.3097896321906148,0.41108225302802737,-0.32273663460338753,16.65015193390691,1.3700027465820028,-0.9408186301435535,-1.1245010375976534,-2.8681997133226815,0.6191976381273747,-1.9963503754601675,-0.25265169973513935,-0.6088536049804674,10.778473205719008,-35.34675417498742,0.871849337862513,3,0.654998779296875,1.1199989318847656,0.0500030517578125,0.6050033569335938,-1.4099960327148438,0,-0.045892255177191754,5.307696822089379,67.65000152587889,-12.273496566550204,67.30999755859375,1.4800008138020833,67.54000091552734,-0.045892255177191754 7969,2017-03-21,65.76999664306639,66.75,65.44000244140625,66.70999908447266,2453200.0,-0.010382221650789503,1.5686119047975227,0.9400024414062642,41.680091010270566,40.3546454445543,1.1675466510027377,1.855497750080616,1.1386160897775284,0.4131475637826725,15.542233037215397,1.30999755859375,-0.9050574714883908,-1.6625034332275561,-3.4846365221772544,0.15962965572214216,-2.5735699777024053,-0.751436888752707,2.1800003051757955,13.147208121826845,-33.43572940003391,0.91106654447485,3,0.9250030517578267,1.7150039672851705,1.0000038146972798,1.2850036621093892,-0.2299957275390483,1,-0.031017138588300686,-1.0000000000000209,66.45999908447266,5.307696822089379,67.65000152587889,-12.273496566550204,67.30999755859375,-0.031017138588300686 7970,2017-03-22,66.34999847412111,66.48999786376953,65.41000366210939,66.0,1821300.0,0.008818638599031425,2.4285679685134274,-0.3723378352055156,37.3264351099439,39.954865340044236,0.5935238247296866,1.1211148426787645,0.5991458528086326,-0.12304185525329103,14.383324938488872,1.079994201660142,-0.950339293587291,-0.9480014801025192,-2.6645922160241753,0.768589255819137,-1.8062968480633401,-0.08970611214169821,1.549798583984355,37.00776758520035,-7.797688757268709,0.858295367960826,3,0.3300018310546733,1.1200027465820312,0.6750011444091655,0.7050018310546733,-1.349998474121108,2,-0.025470909583681145,1.5686119047975227,65.76999664306639,-1.0000000000000209,66.45999908447266,5.307696822089379,67.65000152587889,-0.025470909583681145 7971,2017-03-23,65.76999664306639,66.59999847412111,65.69000244140625,66.23999786376953,1740500.0,-0.008741550028534495,-1.8889238743430588,-1.34286648501361,38.39287417269064,39.65881388953491,1.1572687332132858,1.6378089184827758,1.1712212336531849,0.5168453827796355,14.651085600410502,0.909996032714858,-0.9003335010282569,-1.4345031738281335,-3.272106465651035,0.40310011799476797,-2.353304819739577,-0.5157015279166899,2.0302086791992338,14.399719238280111,-29.938863721090122,0.9188016459114501,3,0.9100036621093892,1.7000045776367472,1.2550029754638814,1.2850036621093892,-1.6899948120117045,3,-0.013227841897407444,2.4285679685134274,66.34999847412111,1.5686119047975227,65.76999664306639,-1.0000000000000209,66.45999908447266,-0.013227841897407444 7972,2017-03-24,66.12000274658203,66.55000305175781,65.69000244140625,66.08999633789061,1857400.0,0.0053216682587824415,-1.0723051043763616,-0.06384325693139639,38.61216244834597,39.58948673728499,0.754971937528822,1.1174840787464575,0.8242844912363836,0.22984697901917173,14.552771382218301,0.8600006103515625,-0.8051479218447213,-0.9399971008300838,-2.628248969844279,0.7482547681841112,-1.7841230353371884,-0.0958711663229792,1.584594509277352,31.838584966984406,-10.694500112394593,0.8441259345070998,3,0.55999755859375,1.349998474121108,0.9449977874755859,0.93499755859375,-1.4000015258789205,4,-0.016031535752515924,-1.8889238743430588,65.76999664306639,2.4285679685134274,66.34999847412111,1.5686119047975227,65.76999664306639,-0.016031535752515924 7973,2017-03-27,65.33999633789061,65.91000366210939,65.20999908447266,65.76000213623047,2326200.0,-0.01179682964746609,-1.0588360690684706,-13.997203152803404,36.96765129055621,39.260188499298366,1.4333106331803265,1.6837457807260137,1.5970705015831044,1.0648135620861723,14.587171527087506,0.910003662109375,-0.7600996197389946,-1.5295032501220902,-3.0788950732842864,0.01988857304010594,-2.3041991617031954,-0.754807338540985,2.2728171742187726,8.441375073692049,-32.3732102880909,0.7746959115810985,3,1.240001678466811,2.030002593994155,1.7600059509277486,1.7150039672851705,-0.1999969482421733,0,-0.009029635306980754,-1.0723051043763616,66.12000274658203,-1.8889238743430588,65.76999664306639,2.4285679685134274,66.34999847412111,-0.009029635306980754 7974,2017-03-28,65.76999664306639,65.86000061035156,64.76000213623047,65.26999664306639,2075100.0,0.006580966165840252,2.2352518792773246,-1.1904597554994056,42.34529427698793,38.48276395565824,0.8566802751463882,1.088226954304801,1.153736549134294,0.6996977074520743,15.508956077769549,1.0999984741210938,-0.7306918131664872,-0.959002685546892,-2.3575887156920174,0.43958334459823334,-1.6582957006194476,-0.25970967047433646,1.6986480033847897,54.891115054814456,10.286819719325813,0.6992930150725621,3,0.5850028991699361,1.3750038146972798,1.4350051879882955,1.2850036621093892,-1.1999969482421733,1,-0.010947143500948942,-1.0588360690684706,65.33999633789061,-1.0723051043763616,66.12000274658203,-1.8889238743430588,65.76999664306639,-0.010947143500948942 7975,2017-03-29,66.05999755859375,66.37999725341797,65.45999908447266,65.76999664306639,1593300.0,0.004409319299515824,-1.0219828128274995,0.5800018310547159,45.368909840670035,39.43019083042624,0.3739923454812413,0.7799316350596541,0.8473716276722882,0.476926303399722,15.606697953446286,0.9199981689453125,-0.6787384878139306,-0.6320014953613224,-2.0614912925119597,0.7974883017893148,-1.346746393936641,0.0827434032139962,1.1919556870397798,70.6520657456084,21.76755284855622,0.7147448985753151,3,0.2750053405761719,1.0200042724609375,1.4325027465820312,0.9950027465820312,-1.3600006103515625,2,-0.007871581324313315,2.2352518792773246,65.76999664306639,-1.0588360690684706,65.33999633789061,-1.0723051043763616,66.12000274658203,-0.007871581324313315 7976,2017-03-30,66.61000061035156,66.62999725341797,65.87000274658203,65.94000244140625,1740900.0,0.008325810961012703,1.140855362131958,2.3103312199099126,47.35252328336747,40.38727731403118,-0.3193281911009649,0.14273650400707538,0.2941506451357583,0.011286293986557894,15.71520473807338,0.7599945068359375,-0.6467654787614805,-0.021998596191409092,-1.3511177018073823,1.3071205094245641,-0.6865581489993957,0.6425609566165775,0.44259654652972813,98.9306580063973,47.963698912937794,0.6645595528079861,3,-0.4099998474121094,0.4650001525878906,1.2249984741210938,0.44499969482421875,-1.9800033569335938,3,-0.024170553904804493,-1.0219828128274995,66.05999755859375,2.2352518792773246,65.76999664306639,-1.0588360690684706,65.33999633789061,-0.024170553904804493 7977,2017-03-31,65.87000274658203,66.51999664306639,65.80999755859375,66.40000152587889,1655300.0,-0.011109410854059254,-1.184581797694738,-0.7910451160354157,42.64312583348674,41.18767414070216,0.1582673644061714,0.8308207242459673,1.0525691160737978,0.830284517189412,15.79750528707818,0.8000030517578125,-0.7632308801271961,-0.7019966125488253,-2.055972677703622,0.6519794526059712,-1.3789846451262235,-0.025008579971427025,0.9991868086471953,59.35847640185391,7.677003853748964,0.6769880325773977,3,-0.11500167846679688,1.2049980163574219,1.9299964904785156,1.18499755859375,-0.6500015258789205,4,-0.027174750886437837,1.140855362131958,66.61000061035156,-1.0219828128274995,66.05999755859375,2.2352518792773246,65.76999664306639,-0.027174750886437837 7978,2017-04-03,65.18000030517578,66.05000305175781,65.01999664306639,66.05000305175781,2313800.0,-0.010475215008884375,1.367823349381352,1.6415183969597953,36.36370842370495,40.59696496441709,0.7237139564005304,1.4187170138269494,1.7520645226516507,1.5770761296933529,16.13865737729154,1.0300064086914205,-0.7922708816145416,-1.280998992919919,-2.711022668534241,0.14902468269440305,-1.996010830727073,-0.5659871551127651,1.5204542565335402,22.45985377635616,-24.157614625819935,0.7150118378071587,4,0.5149993896484375,1.8950004577636719,2.6099987030029297,1.875,0.8700027465820312,0,-0.007057365485101719,-1.184581797694738,65.87000274658203,1.140855362131958,66.61000061035156,-1.0219828128274995,66.05999755859375,-0.007057365485101719 7979,2017-04-04,63.65999984741211,65.16999816894531,63.540000915527344,65.09999847412111,2788500.0,-0.023320043734994744,1.063290252953376,1.6551656099550294,28.34828907634028,39.59939318290558,2.137742082702289,2.831051134421344,3.292782861945767,3.1414521330584364,16.9125496326601,1.6399993896484375,-0.9119931932474117,-2.6404993057251005,-4.52543709931571,-0.7555615121344914,-3.582968202520405,-1.698030408929796,2.8852185202589027,3.8834651812785794,-36.41447512522481,0.9424688967953017,4,1.4249992370605469,2.5349998474121094,4.129999160766602,3.395000457763672,1.5700035095214986,1,0.023248500562107477,1.367823349381352,65.18000030517578,-1.184581797694738,65.87000274658203,1.140855362131958,66.61000061035156,0.023248500562107477 7980,2017-04-05,62.52999877929688,63.81999969482422,62.459999084472656,63.68999862670898,4965400.0,-0.017750566616772656,-1.0923098592375884,0.8055562178300002,25.760731800547134,38.195821808222966,2.9825373251640386,3.828109803066205,4.398560337190297,4.309548649396781,17.713639415146254,1.3600006103515625,-0.949190215049029,-3.561500358581533,-6.076803732767409,-1.0461969843956567,-4.819152045674478,-2.3038486714885877,3.7146978431597617,1.6786504930751653,-34.923867526632435,1.2576516870929388,4,2.0149993896484304,2.8899993896484304,5.260000228881829,4.525001525878899,0.9600028991699148,2,0.032624355594946364,1.063290252953376,63.65999984741211,1.367823349381352,65.18000030517578,-1.184581797694738,65.87000274658203,0.032624355594946364 7981,2017-04-06,63.45000076293945,64.0,62.86999893188477,62.93000030517578,4468600.0,0.014712969800139808,-2.531235657704216,-0.4482763156596687,29.885109970034478,37.226149310632806,1.898481153006827,2.7996176256132657,3.4693615634526367,3.427311099575917,18.419317571601212,1.470001220703118,-0.9909728490335681,-2.4814983367919865,-5.242339400791678,0.27934272720771247,-3.8619188687918324,-1.1010778047921406,2.3405321549591065,24.3842924577941,-6.605556876499438,1.3804205319998493,4,1.0949974060058594,1.9699974060058594,3.8674983978271484,3.604999542236328,-1.1000022888183594,3,0.019700491257249153,-1.0923098592375884,62.52999877929688,1.063290252953376,63.65999984741211,1.367823349381352,65.18000030517578,0.019700491257249153 7982,2017-04-07,63.09000015258789,63.58000183105469,62.959999084472656,63.540000915527344,3140800.0,-0.005673768416435299,1.3396215550933157,-0.865385320764406,32.466236452603795,36.72599210641586,1.993068528693442,3.0091001024939033,3.8283652968269735,3.8169793268101273,19.551239907610718,0.6200027465820312,-1.069971247286361,-2.6479990005493192,-5.638267973472665,0.34226997237402657,-4.143133487010999,-1.1528645140876392,2.300868705299564,17.54875687760467,-15.336847303789387,1.4951344864616731,4,1.4549980163574219,2.1149978637695312,4.227499008178711,3.9650001525878906,-1.5900001525878906,4,0.02440952761302073,-2.531235657704216,63.45000076293945,-1.0923098592375884,62.52999877929688,1.063290252953376,63.65999984741211,0.02440952761302073 7983,2017-04-10,63.5,63.81000137329102,63.0,63.0,2197500.0,0.006498650284046503,-2.240005493164091,-1.1111092273131862,37.834991270785736,36.22484732794896,1.4467594149998035,2.453157483745798,3.429849285238305,3.4399711174652623,20.70210142175542,0.8100013732910227,-1.118151838862829,-2.0654993057250977,-5.157686170320645,1.0266875588704494,-3.6115927380228783,-0.519405873427317,1.5391644850776771,38.376430511957885,2.8703707788705657,1.546093432297774,4,1.0449981689453125,1.7049980163574219,3.8174991607666016,3.5550003051757812,-1.9799995422363281,0,0.027086633396899318,1.3396215550933157,63.09000015258789,-2.531235657704216,63.45000076293945,-1.0923098592375884,62.52999877929688,0.027086633396899318 7984,2017-04-11,63.90999984741211,63.9900016784668,63.22000122070313,63.459999084472656,2060500.0,0.006456690510426855,1.5245733510934112,0.9000015258789062,36.681263261349855,35.259553263580045,0.8327446712474256,1.8738120676644598,3.0344000829554005,3.0738251939054635,22.152137298747906,0.7700004577636648,-1.1956370014873698,-1.48699951171875,-4.5529764230213345,1.5789773995838345,-3.0199879673700423,0.04598894393254227,0.819664789592963,94.15583772188396,56.409125218197104,1.5329884556512936,4,0.6349983215332031,1.2949981689453125,3.375,3.145000457763672,-2.8400001525878906,1,0.033484637919809934,-2.240005493164091,63.5,1.3396215550933157,63.09000015258789,-2.531235657704216,63.45000076293945,0.033484637919809934 7985,2017-04-12,63.72999954223633,64.08999633789061,63.6500015258789,64.08000183105469,2225100.0,-0.002816465429596904,1.3784062438784423,-0.7777815453736278,38.35620912328813,34.25996280134901,0.7235681217923684,1.8485158117367888,3.203948074225451,3.2847832318110477,23.998431722243396,0.43999481201171164,-1.2136776816221584,-1.4764997482299833,-4.454017106653069,1.5010176101931094,-2.965258427441526,0.012258930981559502,0.7273052284648571,70.49200318934449,28.56137407487303,1.4887586792115461,4,0.7599983215332031,1.4749984741210938,3.552499771118164,3.325000762939453,-1.529998779296875,2,0.023536855883753205,1.5245733510934112,63.90999984741211,-2.240005493164091,63.5,1.3396215550933157,63.09000015258789,0.023536855883753205 7986,2017-04-13,63.20000076293945,64.01999664306639,63.18999862670898,63.88999938964844,1743000.0,-0.008316315441766586,-1.3380130343911691,1.9714117557301827,33.66891807416974,33.26282860586934,0.8034850688696196,2.165861231539708,3.7245352334987842,3.816307006678983,26.286167109815878,0.8299980163574148,-1.3243855400913986,-1.8009986877441406,-4.734233775764238,1.132236400275957,-3.2676162317541895,-0.3343811437340918,1.0176273254143098,21.239138213907406,-21.06058844096896,1.4666175440100502,4,1.0550003051757812,2.0049972534179688,4.082498550415039,3.854999542236328,-0.75,3,0.0045886220257358445,1.3784062438784423,63.72999954223633,1.5245733510934112,63.90999984741211,-2.240005493164091,63.5,0.0045886220257358445 7987,2017-04-17,63.27999877929688,63.63999938964844,63.02000045776367,63.56000137329102,1869400.0,0.001265791382780268,1.8181857589971693,0.4058016685187335,37.50002314741957,33.389085797393186,0.3547662829976943,1.8358102265615557,3.643598166036618,3.69887577567588,28.584445916757957,0.6199989318847656,-1.494768713071366,-1.50250053405761,-4.250060542648207,1.2450594745329866,-2.8762805383529084,-0.12872052976231174,0.8099975585937287,25.68804770837515,-20.031401117446983,1.373780004295297,4,0.5349998474121023,1.9249992370605398,4.222499847412102,3.775001525878899,-1.2599983215332102,0,-0.014696591705372408,-1.3380130343911691,63.20000076293945,1.3784062438784423,63.72999954223633,1.5245733510934112,63.90999984741211,-0.014696591705372408 7988,2017-04-18,63.40999984741211,63.61000061035156,63.16999816894531,63.31999969482422,1756500.0,0.0020543784864572867,-1.2564042372135333,-0.3214261386084658,35.13857093097286,34.143561559019034,-0.05890799108472322,1.5447976225742366,3.5038331844732227,3.532935108933472,30.130362980308124,0.44000244140625,-1.7430570800083274,-1.2199995040893583,-3.9135701352282553,1.4735711270495457,-2.566784819658807,0.12678581148009016,0.6099967956542827,36.44868142877054,-7.77557223296553,1.3467853155694505,4,-0.13500213623047586,1.7949981689453125,3.957498550415039,3.645000457763672,-1.4599990844726562,1,-0.030121429616910222,1.8181857589971693,63.27999877929688,-1.3380130343911691,63.20000076293945,1.3784062438784423,63.72999954223633,-0.030121429616910222 7989,2017-04-19,63.72999954223633,64.08000183105469,63.56000137329102,63.7400016784668,2007600.0,0.005046517829904618,-1.9714441416894533,-0.11113465858517357,35.38270674856372,35.212669886576435,-0.41117327724268193,1.1216372400889014,3.1653363683952165,3.1623648778738556,30.734826056238983,0.6700019836425781,-1.908231004347769,-0.7979999542236271,-3.4641665088886526,1.8681666004413984,-2.1310832315561328,0.5350833231088856,-1.2700004577636719,66.3553101146918,24.421692407176003,1.3330832773325123,4,-0.2500019073486328,1.4749984741210938,3.559999465942383,3.325000762939453,-0.7299995422363281,2,-0.03467753178011568,-1.2564042372135333,63.40999984741211,1.8181857589971693,63.27999877929688,-1.3380130343911691,63.20000076293945,-0.03467753178011568 7990,2017-04-20,64.66000366210939,65.0,63.790000915527344,63.790000915527344,2857800.0,0.014592878182224212,-1.781598309261354,-86.98169336384582,38.32338010255369,36.15025545685634,-1.1256345275349204,0.06169435059702266,2.226615589667233,2.181734971159486,30.897896313335732,1.2700004577636719,-1.9521891441761312,0.21650390625001137,-2.3099894057366015,2.7429972182366242,-1.046742749743288,1.4797505622433178,-2.1676045227050906,82.82846381335024,46.11743745085759,1.2632466559933058,4,-0.6800041198730611,0.5449943542480327,2.8174953460693217,2.394996643066392,-1.1400032043457173,3,-0.05552124596288732,-1.9714441416894533,63.72999954223633,-1.2564042372135333,63.40999984741211,1.8181857589971693,63.27999877929688,-0.05552124596288732 7991,2017-04-21,64.90000152587889,64.93000030517578,64.11000061035156,64.66000366210939,2150100.0,0.003711689609911639,4.4667480481167825,0.27585874264463583,43.821653079551574,37.4119684154061,-1.272093765226714,-0.2601618715006708,1.9382785466313663,1.8953460200448404,31.225724030538416,0.8199996948242188,-1.7669719154434773,0.5000015258788864,-1.959395296311527,2.9593983480693,-0.7296968852163275,1.729699936974093,-2.307298352050765,94.94957084645769,58.57918053018191,1.2296984110952072,4,-0.900001525878892,0.30499649047852984,2.4599990844726705,2.154998779296889,-1.4700012207031108,4,-0.04160247610876888,-1.781598309261354,64.66000366210939,-1.9714441416894533,63.72999954223633,-1.2564042372135333,63.40999984741211,-0.04160247610876888 7992,2017-04-24,65.05999755859375,65.69999694824219,64.66000366210939,65.41999816894531,2118800.0,0.0024652700917280335,1.2608594695901372,-1.500015894713596,49.180309073872756,38.67255928241576,-1.2552626715200361,-0.5308600538951396,1.7146868928187473,1.7002759636325209,31.24039788257853,1.0399932861327983,-1.4205450516517146,0.7129978179931697,-1.6334221759067447,3.059417811893084,-0.46021217895679456,1.886207814943127,-2.37100251171875,74.70356923151152,35.06277233705363,1.173209996949958,4,-0.6999988555908203,0.12500381469726562,2.3100013732910156,1.9950027465820312,-1.1399993896484375,0,-0.040116767500701256,4.4667480481167825,64.90000152587889,-1.781598309261354,64.66000366210939,-1.9714441416894533,63.72999954223633,-0.040116767500701256 7993,2017-04-25,64.75,65.33999633789061,64.51999664306639,65.20999908447266,1804000.0,-0.004764795115686282,1.2777972046498234,1.2777730682829653,58.91980952725826,41.143508867516694,-0.8373635651876441,-0.28177670481397854,1.9361878280323879,1.9696877128192938,30.862303111226197,0.8199996948242188,-1.1668502718050178,0.43250007629394815,-1.875881650089653,2.740881802677549,-0.7216907868978524,1.5866909394857487,-1.8803448390429693,55.607527447159946,10.97094242896906,1.1541908631917992,4,-0.3900012969970703,0.2999992370605469,2.6199989318847656,2.3050003051757812,-1.0699996948242188,1,-0.04216215509245291,1.2608594695901372,65.05999755859375,4.4667480481167825,64.90000152587889,-1.781598309261354,64.66000366210939,-0.04216215509245291 7994,2017-04-26,65.05000305175781,65.51000213623047,64.93000030517578,65.12999725341797,1910600.0,0.0046332517645995,-2.6250149011754047,0.17390078450234686,73.8636823396815,45.088783669338184,-1.071311061361996,-0.6729901009056078,1.5732055986460693,1.6460791789606333,30.00965616021316,0.7600021362304688,-0.9139395844099241,0.7685028076171818,-1.465769427555884,3.0027750427902404,-0.34863330996934394,1.8856389252037147,-2.0105273835636694,65.96883525666375,15.24161556046191,1.1171361175865302,4,-0.6900043487548828,-0.4450035095214844,2.297494888305664,2.0049972534179688,-1.3100013732910156,2,-0.047655682450188475,1.2777972046498234,64.75,1.2608594695901372,65.05999755859375,4.4667480481167825,64.90000152587889,-0.047655682450188475 7995,2017-04-27,65.54000091552734,65.88999938964844,65.01999664306639,65.02999877929689,2349500.0,0.007532633985884107,-2.2829895349003366,-6.375488793514367,71.5464170514796,49.297394666817056,-1.4276973077810737,-1.269004782956742,1.0036694290732129,1.1384385858607686,29.824663952837255,0.8700027465820455,-0.7316937386957676,1.2845005035400447,-0.8734283483202887,3.442429355400378,0.20553607760987802,2.3634649294702115,-2.340893970530317,80.33715089066813,25.192222225183635,1.078964425930168,4,-1.085000991821289,-0.9950027465820312,1.5499992370605469,1.5149993896484375,-2.220001220703125,3,-0.03875497223140234,-2.6250149011754047,65.05000305175781,1.2777972046498234,64.75,1.2608594695901372,65.05999755859375,-0.03875497223140234 7996,2017-04-28,65.0,65.58999633789061,64.65000152587889,65.58999633789061,2823800.0,-0.008239257064145189,2.1864428697048037,-1.1568507188056352,68.98610098871288,52.795847760294095,-0.6766747373822568,-0.9020542879198246,1.4491248914204533,1.6577968699785401,30.04411923533486,0.9399948120117188,-0.570522207962739,0.8249996185302706,-1.0668178740703098,2.716817111130851,-0.12090912777001961,1.7709083648305608,-1.5856216594308634,35.03667114034227,-23.836817502666847,0.9459087463002894,4,-0.470001220703125,-0.4550018310546875,2.075000762939453,2.0550003051757812,-3.1599998474121094,4,-0.02276922372671275,-2.2829895349003366,65.54000091552734,-2.6250149011754047,65.05000305175781,1.2777972046498234,64.75,-0.02276922372671275 7997,2017-05-01,64.08000183105469,65.43000030517578,64.06999969482422,65.30000305175781,1814000.0,-0.01415381798377402,-1.1935396542176828,2.0678115139916704,55.234679909328534,55.02874875788917,0.412071572337922,-0.12968327416925973,2.283214725677823,2.554946181585393,30.42958742016405,1.3600006103515625,-0.43365423198726205,-0.005498504638666191,-1.72081098580324,1.7098139765259077,-0.8631547452209531,0.8521577359436208,-0.46757380655920855,0.5495680169020462,-58.40025621503547,0.8576562405822881,5,0.6449985504150391,0.464996337890625,2.9949989318847656,2.9749984741210938,-1.970001220703125,0,-0.010143594059073502,2.1864428697048037,65.0,-2.2829895349003366,65.54000091552734,-2.6250149011754047,65.05000305175781,-0.010143594059073502 7998,2017-05-02,64.72000122070311,64.76999664306639,63.959999084472656,64.06999969482422,2524300.0,0.009987505795267637,1.160015462396919,-0.5327876028716395,57.01908474919149,57.43279075795892,-0.025213783300486625,-0.8494640796469923,1.553623579771326,1.893831137609979,30.145770248310345,0.8099975585937358,-0.17358207328480546,0.6575008392333785,-1.0076207175862208,2.322622396052985,-0.17505993917642115,1.4900616176431782,-0.9253674869953983,39.378342800895815,-14.49364200750366,0.8325607784098022,5,0.11999893188477984,-0.1750030517577983,2.3549995422363423,2.3349990844726705,-3.400001525878892,1,-0.012360986351494185,-1.1935396542176828,64.08000183105469,2.1864428697048037,65.0,-2.2829895349003366,65.54000091552734,-0.012360986351494185 7999,2017-05-03,65.13999938964844,65.22000122070311,64.66000366210939,64.84999847412111,1741900.0,0.006489464787138743,1.4888527202753645,0.44615420730775696,61.730466149111095,60.0335780964653,-0.2505141568634741,-1.2152034545156098,1.03868519965431,1.4389780641852212,28.59182991532943,0.5599975585937216,0.05638762399499342,1.0034990310668945,-0.7169335366713909,2.72393159880518,0.1432827471977447,1.8637153149360373,-1.1800003051757812,61.139902517699795,8.98316338137223,0.8602162838691444,5,-0.21500015258789062,-0.595001220703125,1.8349990844726562,1.9150009155273438,-3.1800003051757812,2,-0.022413249894882026,1.160015462396919,64.72000122070311,-1.1935396542176828,64.08000183105469,2.1864428697048037,65.0,-0.022413249894882026 8000,2017-05-04,64.56999969482422,65.38999938964844,64.33000183105469,65.13999938964844,1876200.0,-0.008750379185830881,-1.0190517711171663,-1.9655099839521102,61.32232092808876,61.97809674630276,0.34126333373367856,-0.5107207663124598,1.4977489454910398,1.979396166359109,26.487057306772765,1.05999755859375,0.3000129773360811,0.33149929046631144,-1.2216613721928127,1.8846599531254355,-0.4450810408632577,1.1080796217958735,-0.6100006103515625,37.42341338750401,-17.87402189629502,0.7765803313295625,5,0.3549995422363281,-0.02500152587890625,2.1800003051757812,2.4850006103515625,-2.7099990844726562,3,-0.012854236027260657,1.4888527202753645,65.13999938964844,1.160015462396919,64.72000122070311,-1.1935396542176828,64.08000183105469,-0.012854236027260657 8001,2017-05-05,64.69999694824219,64.90000152587889,64.41000366210939,64.69999694824219,1922300.0,0.0020132763517479724,1.4499332443257997,-0.0,61.639346722732334,63.36243426284271,0.2010549556085124,-0.57157482706819,1.3011722023069723,1.821550209121341,24.518465747750266,0.48999786376950283,0.5383588674528852,0.3989967346191463,-1.120808381799435,1.9188018510377347,-0.36090582359014434,1.158899292828437,-0.5855978393554722,50.33994892980963,-8.343367968694984,0.7599025582092933,5,0.22500228881835938,-0.154998779296875,2.007505416870117,2.3550033569335938,-2.609996795654297,4,-0.021329170301536804,-1.0190517711171663,64.56999969482422,1.4888527202753645,65.13999938964844,1.160015462396919,64.72000122070311,-0.021329170301536804 8002,2017-05-08,64.62999725341797,64.88999938964844,64.43000030517578,64.75,1532100.0,-0.0010819118721167031,1.2999866486105018,-100.0,60.09933387943388,63.49349252419555,0.22757673817358182,-0.40083806895356133,1.2582402394958194,1.8666839275805387,22.443489054722466,0.45999908447265625,0.6937386398499399,0.2519971847534208,-1.161823649002912,1.6658180185097464,-0.45491323212473844,0.9589076016315872,-0.3735501220703128,46.853008808480894,-14.037959326603406,0.706910416878163,5,0.2950019836425781,-0.1399993896484375,2.0075035095214844,2.4250030517578125,-3.529998779296875,0,-0.0431687640321311,1.4499332443257997,64.69999694824219,-1.0190517711171663,64.56999969482422,1.4888527202753645,65.13999938964844,-0.0431687640321311 8003,2017-05-09,65.22000122070311,65.58999633789061,64.36000061035156,64.58999633789061,1696400.0,0.009128949286067556,-1.2568804770837745,-5.249920528959247,61.806681107315136,62.15382572059929,-0.32267955366276624,-0.9016025285402662,0.5553188168059222,1.2409413368934423,20.34822733133323,1.2299957275390483,0.7905727216548968,0.7560010910033981,-0.6421093648261831,2.1541115468329792,0.05694586308860039,1.4550563189181887,0.6699981689453267,70.635180139267,10.00433830546796,0.6990552279147915,5,-0.2950019836425639,-0.9650001525878764,1.194999694824233,1.8349990844726705,-4.310001373291001,1,-0.047684767742143586,1.2999866486105018,64.62999725341797,1.4499332443257997,64.69999694824219,-1.0190517711171663,64.56999969482422,-0.047684767742143586 8004,2017-05-10,66.05000305175781,66.52999877929689,64.94000244140625,65.26999664306639,3073200.0,0.012726185457218708,-1.2083362031969596,1.238095814764603,61.19163689437749,61.00329459203239,-1.1129528487864206,-1.6475301179990254,-0.36190828399264774,0.3929171178866966,18.757274667297345,1.5899963378906392,0.8470586002586629,1.4790027618408175,-0.06094900036318052,3.0189545240448155,0.7090268807388185,2.2489786429428165,-1.69000244140625,78.18198211944824,19.51798129464892,0.7699758811019982,5,-0.8050041198730469,-1.5550041198730469,0.33499717712402344,1.0049972534179688,-5.970001220703125,2,-0.0716124623526071,-1.2568804770837745,65.22000122070311,1.2999866486105018,64.62999725341797,1.4499332443257997,64.69999694824219,-0.0716124623526071 8005,2017-05-11,65.23000335693361,65.80000305175781,64.56999969482422,65.58999633789061,2691100.0,-0.012414832050524516,2.153828848655575,-0.46152567074538,52.430060068900794,59.16373448983105,-0.38168938752340864,-0.7477284301170641,0.4169227370859119,1.1926577075601728,17.068755570050406,1.4800033569335938,0.834892754171463,0.5840028762817582,-0.9293688562990923,2.0973746088626015,-0.17268299000866705,1.3406887425721834,-0.8700027465820455,40.09232629928386,-13.40422046708128,0.7566858662904231,5,0.014995574951157664,-0.7350044250488423,0.40999603271482954,1.3049964904785014,-4.580001831054709,3,-0.050130371058970224,-1.2083362031969596,66.05000305175781,-1.2568804770837745,65.22000122070311,1.2999866486105018,64.62999725341797,-0.050130371058970224 8006,2017-05-12,63.4900016784668,65.12000274658203,63.47000122070313,64.98000335693361,3332500.0,-0.02667486722245982,-1.1568610829234103,4.138974250291772,40.62128984182905,57.54002448233112,1.2534024064704,1.069971343771769,2.0621278381888146,2.865990791341517,14.923801953358248,1.7600021362304759,0.6651453856683247,-1.1704988479614258,-2.6301390000904092,0.2891413041675506,-1.9003189240259104,-0.44067877189693405,3.0399971008300923,0.6536102523185057,-48.088316795570826,0.7298200760644888,5,1.5099983215332173,1.2099971771240376,1.4924964904785156,2.5049972534179688,-5.770000457763665,4,-0.02567335052801023,2.153828848655575,65.23000335693361,-1.2083362031969596,66.05000305175781,-1.2568804770837745,65.22000122070311,-0.02567335052801023 8007,2017-05-15,62.349998474121094,63.61999893188477,62.27999877929688,63.45000076293945,5505100.0,-0.017955633551862804,-1.1612876431663424,0.7382557380406745,36.95651993634434,55.310850614236976,2.371596119860527,2.25220037524619,3.115989021010435,3.949902633846307,12.904128499970252,1.3400001525878906,0.4423703333351625,-2.2640020370483427,-3.9504495119499836,-0.5775545621467089,-3.107225774499156,-1.4207782995975222,4.118800354003923,1.6470516429226243,-44.31685727248087,0.843223737450817,5,2.0550003051757955,2.0550003051757955,2.6324996948242188,3.645000457763672,-5.449996948242195,0,-0.004169981201220363,-1.1568610829234103,63.4900016784668,2.153828848655575,65.23000335693361,-1.2083362031969596,66.05000305175781,-0.004169981201220363 8008,2017-05-16,61.5,61.86999893188477,59.66999816894531,60.540000915527344,8804300.0,-0.013632694385291688,1.5882408379782833,-0.8727246245131937,31.794856144831726,51.98467172487262,3.036079512876867,3.1112869579027063,3.8575537822054997,4.7379783065083245,11.322814471777743,2.6800003051757812,0.2314766106942443,-3.018500518798831,-5.149696168934128,-0.8873048686635272,-4.084098343866486,-1.9529026937311826,4.801246826171891,26.676409157941745,-16.06479627242096,1.0655978250676506,5,1.5999984741211009,1.5999984741211009,3.374998092651367,4.494998931884766,-5.529998779296868,1,-0.006504089851689487,-1.1612876431663424,62.349998474121094,-1.1568610829234103,63.4900016784668,2.153828848655575,65.23000335693361,-0.006504089851689487 8009,2017-05-17,61.52000045776367,62.43000030517578,61.22000122070313,61.31000137329102,4108700.0,0.00032521069534419134,-5.205133221174727,0.21874925494122235,28.34052082935112,48.32002726945732,2.736336148720426,3.0748804653516117,3.7442024091481585,4.662408575284616,10.21359988667295,1.2099990844726491,0.15934535249304815,-2.8880001068115178,-5.388506994342762,-0.38749321928028024,-4.138253550577133,-1.6377466630458954,4.3833714489746285,30.17945864946134,-7.483650071588343,1.2502534437656199,5,1.579998016357429,1.579998016357429,3.3549976348876953,4.474998474121094,-5.229999542236328,2,-0.009915484489801951,1.5882408379782833,61.5,-1.1612876431663424,62.349998474121094,-1.1568610829234103,63.4900016784668,-0.009915484489801951 8010,2017-05-18,61.06999969482422,62.15999984741211,61.0099983215332,61.849998474121094,3702900.0,-0.007314706755381151,-1.555554613656593,-3.7142960944597077,28.618067132012555,44.65099620382179,2.9476252323490257,3.417346133214565,4.098856700397008,5.067869934658319,10.368527267359722,1.1500015258789062,0.002124328959453692,-3.1585006713867188,-6.065257866915161,-0.2517434758582837,-4.611879269150933,-1.7051220736224977,4.459369787646509,25.688079815998755,-11.798855561728452,1.4533785977642188,5,2.029998779296882,2.029998779296882,3.8049983978271484,4.924999237060547,-4.369998931884766,3,-0.016210870619235207,-5.205133221174727,61.52000045776367,1.5882408379782833,61.5,-1.1612876431663424,62.349998474121094,-0.016210870619235207 8011,2017-05-19,62.20000076293945,63.95000076293945,61.22999954223633,62.90999984741211,6901200.0,0.018503374386147353,-1.052829927938251,0.9102566610587268,39.99999999999999,42.417736883884686,1.5932538845884423,2.1868155636011153,2.8866082305899,3.899448191240481,9.967513562185705,2.8800010681152344,-0.21517296779218498,-1.8934995651245146,-4.917379061727502,1.1303799314784655,-3.405439313426001,-0.381559816823021,2.977806440719746,59.1121743137337,16.252603142784253,1.511939748301491,5,0.8999977111816477,0.8999977111816477,2.6474971771240234,3.7949981689453125,-5.670001983642571,4,-0.02491960157634099,-1.555554613656593,61.06999969482422,-5.205133221174727,61.52000045776367,1.5882408379782833,61.5,-0.02491960157634099 8012,2017-05-22,62.45000076293945,62.91999816894531,61.88000106811523,62.29999923706055,3686100.0,0.0040192925552013925,-1.1010087776758652,-0.2112700271864691,37.40289146240842,39.70620470111727,1.1191969831985702,1.824814688544791,2.5455764106527,3.6114524988906,10.492831303199754,1.0399971008300852,-0.3993345086445288,-1.5129997253417997,-4.586130959207395,1.5601315085238028,-3.0495653422746045,0.023565891590997978,2.39733789863692,64.95329226891461,20.758890779298987,1.5365656169328008,5,0.6499977111816477,0.6499977111816477,2.279998779296875,3.5449981689453125,-4.670001983642571,0,-0.07574058421858831,-1.052829927938251,62.20000076293945,-1.555554613656593,61.06999969482422,-5.205133221174727,61.52000045776367,-0.07574058421858831 8013,2017-05-23,62.02000045776367,62.63000106811523,61.75,62.29999923706055,3343400.0,-0.006885513209328287,-1.1463448673694223,-1.8666395402065001,32.70512120534174,36.54103629122441,1.170647525120522,2.150037179105439,2.8779938239273832,4.010630322805639,10.929651037171032,0.8800010681152273,-0.6244954914866483,-1.8065000534057631,-4.973530208640071,1.3605301018285374,-3.3900151310229205,-0.22298497578861287,2.516697774254837,34.35378562976188,-7.379163694651439,1.5835150776171518,5,0.7150001525878906,1.079998016357429,2.4899978637695312,3.9749984741210938,-4.720001220703125,1,-0.082553997002492,-1.1010087776758652,62.45000076293945,-1.052829927938251,62.20000076293945,-1.555554613656593,61.06999969482422,-0.082553997002492 8014,2017-05-24,61.95000076293945,62.5099983215332,61.68000030517578,62.02999877929688,3015100.0,-0.0011286632426242837,-1.677417568556996,0.28570844686651037,34.62443400826248,34.562633395597935,0.6681651517319764,2.082663841144793,2.8369467034486604,4.051482550493802,11.610482394055987,0.8299980163574219,-0.8541885949830288,-1.7214996337890653,-4.939432024839746,1.4964327572616227,-3.330465829314406,-0.11253343826372486,2.294695465294666,31.972845606095206,-9.879532567160616,1.6089661955253427,5,0.44499969482421875,1.1499977111816477,2.289997100830078,4.0449981689453125,-4.220001220703125,2,-0.09652945066328,-1.1463448673694223,62.02000045776367,-1.1010087776758652,62.45000076293945,-1.052829927938251,62.20000076293945,-0.09652945066328 8015,2017-05-25,63.0,63.27000045776367,62.11000061035156,62.349998474121094,4109600.0,0.016949140018230446,-1.0531020653428846,-8.12522054265342,40.99578848172786,34.604244355586694,-0.817382450320089,0.8776129932814172,1.6774302608297944,2.990440402529515,12.289663880849764,1.3199996948242188,-1.143020380178001,-0.5445003509521484,-3.6504779666925913,2.5614772647882944,-2.09748915882237,1.008488456918073,0.9702143446767906,65.07351703710353,23.291168028596474,1.5529888078702208,5,-1.1900005340576172,0.09999847412110086,1.3424978256225586,2.9949989318847656,-4.770000457763672,3,-0.10650792197575643,-1.677417568556996,61.95000076293945,-1.1463448673694223,62.02000045776367,-1.1010087776758652,62.45000076293945,-0.10650792197575643 8016,2017-05-26,63.52000045776367,63.68999862670898,62.790000915527344,63.1500015258789,1922900.0,0.008253975520058354,1.5352217106076462,0.5692277897109163,44.38829332791279,35.42999695464985,-1.4892953984841668,0.2540762498895148,1.059111870797608,2.4621489957469294,12.71271389849254,0.8999977111816335,-1.5060238277063007,0.049500083923341265,-2.980049529786669,3.0790496976333515,-1.4652747229316674,1.56427489077835,0.19220091636923087,91.54237259185206,48.31939694753657,1.5147748068550053,5,-1.710000991821289,-0.420001983642571,1.0724983215332031,2.4749984741210938,-6.130001068115234,4,-0.10736775260823617,-1.0531020653428846,63.0,-1.677417568556996,61.95000076293945,-1.1463448673694223,62.02000045776367,-0.10736775260823617 8017,2017-05-30,63.43000030517578,63.7400016784668,63.29999923706055,63.56000137329102,2233700.0,-0.001416878966298718,-1.2564042372135333,-0.35135525244091026,40.46858584931194,36.3937446995921,-1.374532974180731,0.3087108643592913,1.0367601576298,2.5282415226858888,12.532049054868674,0.44000244140625,-1.7756634645968745,-0.00799999237060689,-3.0239343321627388,3.007934347421532,-1.5159671622666764,1.4999671775254626,-3.7600021362304688,84.95139967815828,43.328888215715466,1.5079671698960682,5,-0.9500007629394531,-0.3300018310546804,1.1724987030029297,2.5649986267089844,-7.150001525878899,1,-0.10878135728648053,1.5352217106076462,63.52000045776367,-1.0531020653428846,63.0,-1.677417568556996,61.95000076293945,-0.10878135728648053 8018,2017-05-31,63.91999816894531,63.93999862670898,63.15999984741211,63.43000030517578,3039200.0,0.007725017521867272,1.9433983992630222,-3.7691833680563684,38.23202119032003,37.49280029525531,-1.6596878857079034,-0.25749620012257424,0.47615099881858214,2.030674389650457,12.205794448080367,0.7799987792968679,-1.8023111383330743,0.5219980239868178,-2.4431372817435033,3.487133329717132,-0.9605696288783463,2.004565676851975,-4.168599929809574,99.11502333549981,59.55104822666061,1.4825676528651572,5,-1.4399986267089844,-0.8199996948242116,0.8525018692016602,2.075000762939453,-7.779998779296875,2,-0.09605756516794561,-1.2564042372135333,63.43000030517578,1.5352217106076462,63.52000045776367,-1.0531020653428846,63.0,-0.09605756516794561 8019,2017-06-01,63.68000030517578,64.0,63.2400016784668,63.88000106811523,2763000.0,-0.003754660053888026,2.4545486071976628,-0.40816660179056546,40.85004233547706,38.85190865119581,-1.2081190477013308,-0.13964574228920412,0.6635371637246124,2.2676981580468976,12.44713221766891,0.7599983215332031,-1.6974431793476796,0.3550001144409194,-2.4993783474146625,3.2093785762965013,-1.072189116486868,1.7821893453687068,-3.761058050537116,83.06879374793118,41.771751532469736,1.4271892309277898,6,-1.0650005340576172,-0.5800018310546804,1.024998664855957,2.3149986267089844,-8.880001068115234,3,-0.1001884585040852,1.9433983992630222,63.91999816894531,-1.2564042372135333,63.43000030517578,1.5352217106076462,63.52000045776367,-0.1001884585040852 8020,2017-06-02,63.7400016784668,63.88999938964844,63.31000137329102,63.459999084472656,2018700.0,0.0009422326162604744,-1.0000000000000244,-1.4000076293654773,51.840942314369215,40.16756890834795,-0.9493895589573285,-0.2793385507455568,0.5318385202437241,2.2028060097621562,12.349600829610562,0.5799980163574148,-1.4432233389269626,0.45650138854980327,-2.345312706148121,3.2583154832477277,-0.9444056587991554,1.857408435898769,-3.5761959591064496,78.51251915231688,30.749397570228297,1.4009070473489633,6,-0.9000015258789062,-0.640003204345696,0.742497444152832,2.2549972534179688,-9.400001525878906,4,-0.09428933131422901,2.4545486071976628,63.68000030517578,1.9433983992630222,63.91999816894531,-1.2564042372135333,63.43000030517578,-0.09428933131422901 8021,2017-06-05,63.31999969482422,63.88000106811523,63.290000915527344,63.86999893188477,2234600.0,-0.0065892998522537605,1.0701632278832842,-1.9642647920328316,57.99012577817943,42.45503938787807,-0.39538744901557266,0.033704634772277586,0.8924825848224884,2.594348643811088,12.239952961659718,0.5900001525878835,-1.1515968972379795,0.105499267578125,-2.616261785914446,2.827260321070696,-1.2553812591681606,1.4663797943244106,-2.926022318625492,19.047597422355032,-33.1217175667422,1.3608805267462847,6,-0.4799995422363281,-0.2200012207031179,1.1799993515014648,2.674999237060547,-9.189998626708991,0,-0.08038534708022038,-1.0000000000000244,63.7400016784668,2.4545486071976628,63.68000030517578,1.9433983992630222,63.91999816894531,-0.08038534708022038 8022,2017-06-06,61.84000015258789,63.25,61.72999954223633,63.099998474121094,3443300.0,-0.02337333463943947,-1.054055307972462,2.290909217014931,52.53731428262349,44.65861639646492,1.105208336354714,1.363895117684116,2.2834191831527875,4.040506456768597,12.537488201326841,1.5900001525878906,-0.8463956069961469,-1.2350004196166964,-3.937215335782909,1.4672144965495093,-2.5861078776998028,0.11610703846641002,-1.2296614189610864,4.845840888504991,-48.46006308685676,1.3511074580831042,6,1.0,1.2599983215332102,2.697498321533203,4.154998779296875,-7.420001983642578,1,-0.07195990866687008,1.0701632278832842,63.31999969482422,-1.0000000000000244,63.7400016784668,2.4545486071976628,63.68000030517578,-0.07195990866687008 8023,2017-06-07,62.11000061035156,62.5099983215332,61.86000061035156,62.13000106811523,2851600.0,0.004366113471821809,-1.4999889960752668,0.01587340032273029,54.24460494834791,46.83863538980774,0.9491279095146155,0.8948334922350938,1.9508027104832024,3.7372521625490833,13.553143576687688,0.6699981689453125,-0.7317427204902884,-0.8094999313354521,-3.3447639726852145,1.7257641100143033,-2.0771319520103333,0.45813208933942917,-1.2962822007423682,16.740131783479846,-37.85977489059142,1.267632020674879,6,0.7549991607666016,0.9899978637695384,2.524998664855957,3.884998321533203,-7.350002288818359,2,-0.09386575066436276,-1.054055307972462,61.84000015258789,1.0701632278832842,63.31999969482422,-1.0000000000000244,63.7400016784668,-0.09386575066436276 8024,2017-06-08,61.31999969482422,62.63000106811523,61.18999862670898,62.52999877929688,3451800.0,-0.012719383477121982,1.0425513494794916,60.498569521288296,51.71467742526282,48.02962305020053,1.8331393732032524,1.3832238857097252,2.6538544089495204,4.483638931408905,13.784180386621546,1.44000244140625,-0.6253536797337844,-1.3630006790161104,-3.5234410952611768,0.7974397372289559,-2.4432208871386436,-0.2827804708935773,-0.3151043897915784,4.814853014104736,-51.234562939173294,1.0802202081225325,6,1.2749996185302734,1.779998779296882,3.372499465942383,4.674999237060547,-6.590000152587891,3,-0.0844748912419353,-1.4999889960752668,62.11000061035156,-1.054055307972462,61.84000015258789,1.0701632278832842,63.31999969482422,-0.0844748912419353 8025,2017-06-09,61.959999084472656,62.08000183105469,60.7400016784668,61.41999816894531,2498300.0,0.010437041631336852,2.435869597112591,-0.446282086041978,48.23528157798336,48.45706618909725,1.1511583209371992,0.511929978439845,1.9232009199302524,3.800270383651309,14.596093739708198,1.3400001525878906,-0.41080798755908887,-0.5595010757446275,-2.375888382816413,1.256886231327158,-1.4676947292805167,0.3486925777912617,2.0400009155273438,38.8534281257442,-16.114224825846264,0.9081936535358914,6,0.4100017547607422,1.1399993896484446,2.7749996185302734,4.034999847412109,-7.629997253417969,4,-0.1155584240350066,1.0425513494794916,61.31999969482422,-1.4999889960752668,62.11000061035156,-1.054055307972462,61.84000015258789,-0.1155584240350066 8026,2017-06-12,61.86000061035156,62.86999893188477,61.65999984741211,61.65999984741211,3101700.0,-0.001613919877318959,-11.099944687100722,0.3703711552861724,45.563907100330006,49.02321299476593,1.1073752423557934,0.5096833435566452,1.9117832575398666,3.8593907133658547,15.288543164966113,1.2099990844726634,-0.2119418982998127,-0.5779994964599595,-2.356924057410666,1.2009250644907468,-1.467461776935309,0.31146278401539007,2.074799423217776,44.62150122875889,-8.70782467917671,0.8894622804753528,6,0.5100002288818359,1.2399978637695384,2.874998092651367,4.134998321533203,-7.44000244140625,0,-0.12156482999622353,2.435869597112591,61.959999084472656,1.0425513494794916,61.31999969482422,-1.4999889960752668,62.11000061035156,-0.12156482999622353 8027,2017-06-13,62.09000015258789,62.27999877929688,61.540000915527344,61.70000076293945,1962900.0,0.0037180656315389804,-1.084503712618625,1.9499895096225373,50.54263354995304,50.391058812502926,0.7457286729846615,0.2732145097008356,1.5945990269359527,3.6044446186263883,15.031667561411505,0.7399978637695384,-0.1365190583336613,-0.33500003814697266,-2.120420498360218,1.4504204220662729,-1.2277102682535954,0.5577101919596501,1.7809039138793992,63.38029177994341,7.334645630154633,0.8927102301066211,6,0.2800006866455078,1.0099983215332102,2.644998550415039,3.8400001525878906,-7.4399986267089915,1,-0.1282009834902681,-11.099944687100722,61.86000061035156,2.435869597112591,61.959999084472656,1.0425513494794916,61.31999969482422,-0.1282009834902681 8028,2017-06-14,61.099998474121094,62.349998474121094,60.81999969482422,62.349998474121094,2903900.0,-0.015944623547009873,1.447998046875,-3.2051332211745374,44.23336219805269,50.766983241678,1.4456743871349857,1.2982758476390615,2.506358795891437,4.562850970230755,13.374625002442638,1.529998779296875,-0.16488259374499137,-1.3050016403198228,-3.1422595329377714,0.5322562522981187,-2.2236305866287935,-0.38637269401085206,2.7082875445861845,16.901279805718772,-40.44661255240746,0.9186289463089707,6,1.2150020599365234,2.000000000000007,3.6075000762939453,4.825000762939453,-6.789997100830071,2,-0.10932897662845431,-1.084503712618625,62.09000015258789,-11.099944687100722,61.86000061035156,2.435869597112591,61.959999084472656,-0.10932897662845431 8029,2017-06-15,60.90999984741211,61.36000061035156,59.52999877929688,61.06999969482422,2929900.0,-0.003109633902682596,3.9459396763700467,0.1279998779296875,33.94776734676897,48.77885268972241,1.3426177996722473,1.518063496440277,2.6632961885936197,4.734039427950691,12.475762876880045,1.8300018310546804,-0.1583925819606833,-1.4645002365112276,-3.382113887726476,0.45311341470402056,-2.4233070621188517,-0.5056934109036035,2.8369204844903564,41.31739536137381,-14.431422895987666,0.9588068256076254,6,0.7950000762939453,2.11999893188478,3.6800003051757812,5.0149993896484375,-7.840000152587891,3,-0.10096866756338041,1.447998046875,61.099998474121094,-1.084503712618625,62.09000015258789,-11.099944687100722,61.86000061035156,-0.10096866756338041 8030,2017-06-16,60.08000183105469,60.22999954223633,59.599998474121094,60.18000030517578,4407500.0,-0.013626629755978947,5.300106813153277,0.6249910592947572,24.7800534841016,45.0888446570471,1.7867421117172668,2.3927690358074685,3.4863355557280187,5.524242764071573,11.417290470805828,1.3100013732910156,-0.20079989795733155,-2.2449983596801744,-4.34667168932404,-0.14332503003630848,-3.295835024502111,-1.1941616948582379,3.4982416387435578,16.46715648595565,-33.318365245200475,1.0508366648219334,6,1.30999755859375,2.5849990844726562,4.789997100830078,5.844997406005859,-6.050003051757805,4,-0.08904797146748755,3.9459396763700467,60.90999984741211,1.447998046875,61.099998474121094,-1.084503712618625,62.09000015258789,-0.08904797146748755 8031,2017-06-19,60.6500015258789,60.84000015258789,59.56000137329102,60.18999862670898,2400600.0,0.009487344831097921,2.0476155875767366,-4.600099183642328,30.95890053039996,42.69124312902226,0.8919743279615062,1.792600927440894,2.886198234302732,4.919754002648098,11.685668523261075,1.279998779296868,-0.26440701957973545,-1.597498703002934,-3.8288903865244706,0.6338929805185956,-2.7131945447637023,-0.48180286124216565,2.7663121562992927,39.71641375130836,-5.388668957410481,1.115695841760765,6,0.5499973297119283,1.674999237060554,4.2199974060058665,5.004997253417976,-6.690002441406243,0,-0.10420444411905772,5.300106813153277,60.08000183105469,3.9459396763700467,60.90999984741211,1.447998046875,61.099998474121094,-0.10420444411905772 8032,2017-06-20,57.72000122070313,60.61999893188477,57.65999984741211,60.61999893188477,5961100.0,-0.0483099790842636,1.0413802901013838,-6.304303117251445,18.17249328511302,38.68323072199615,3.5493445351674993,4.585155721160184,5.762998352037506,7.804104470827788,12.33583628411235,2.9900016784667898,-0.5397823884455022,-4.290999031066889,-7.299386010458086,-1.2826120516756916,-5.795192520762491,-2.7868055413712867,5.540859865359806,1.2793473530956287,-35.46566368869235,1.5041934896955995,6,2.5449981689453054,3.1099987030029226,7.129998207092292,7.69999694824218,-2.6000022888183594,1,-0.05717260883518771,2.0476155875767366,60.6500015258789,5.300106813153277,60.08000183105469,3.9459396763700467,60.90999984741211,-0.05717260883518771 8033,2017-06-21,56.9000015258789,58.1500015258789,56.6500015258789,57.61000061035156,7242400.0,-0.014206508618889502,-1.4793407189290806,0.24482746373733008,17.151167733574383,34.842840756253,3.9700827396571015,5.272220194731439,6.505954975973673,8.57705470585605,13.092634224733441,1.5,-0.8839778886843632,-4.854998779296885,-8.633075999917985,-1.076921558675778,-6.744037389607435,-2.965960168986335,6.024807885864988,5.307856658065365,-24.52092696970056,1.889038610310553,6,2.859998703002937,3.424999237060554,7.50499725341799,8.429996490478523,-2.0300025939941264,2,-0.03954305693606475,1.0413802901013838,57.72000122070313,2.0476155875767366,60.6500015258789,5.300106813153277,60.08000183105469,-0.03954305693606475 8034,2017-06-22,55.97000122070313,56.93999862670898,55.61999893188477,56.93999862670898,6669800.0,-0.01634446889694352,1.7216561336170217,1.3661952912605373,15.28149503424531,31.181308918059884,4.538666911656691,6.0409667449414925,7.333299521504806,9.453161999481033,13.983901121200876,1.3199996948242045,-1.1336496834785095,-5.485999107360833,-10.061472394497933,-0.9105258202237323,-7.773735750929383,-3.1982624637922825,6.452823560171552,6.705023122029369,-16.2647641347261,2.2877366435685484,6,3.2749977111816406,3.8399982452392507,7.129997253417969,7.839996337890618,-0.6500015258789134,3,-0.02965874238355526,-1.4793407189290806,56.9000015258789,1.0413802901013838,57.72000122070313,2.0476155875767366,60.6500015258789,-0.02965874238355526 8035,2017-06-23,56.290000915527344,56.36999893188477,55.22000122070313,56.0099983215332,5281600.0,0.005717343002412667,4.227278638495449,-0.2886632399844308,18.304774117562815,28.152516364419085,3.7211107983655367,5.47310487367514,6.918048787700215,9.069086576651785,15.63952708610587,1.1499977111816406,-1.4418934735411355,-4.830499458312985,-9.887926526526243,0.2269276099002795,-7.359212992419614,-2.3017859242063565,5.452541280448351,19.039144095804478,-4.243908337477034,2.528713534106632,6,2.4949989318847656,3.3199996948242188,6.809997558593757,7.519996643066406,-0.69000244140625,4,-0.05720378696627282,1.7216561336170217,55.97000122070313,-1.4793407189290806,56.9000015258789,1.0413802901013838,57.72000122070313,-0.05720378696627282 8036,2017-06-26,56.70000076293945,57.27000045776367,56.4000015258789,56.40999984741211,2851500.0,0.007283706533019574,-4.612940539476063,1.0357079603820112,24.35129185794085,25.24236728752884,2.796246266435702,4.770559471689225,6.4326843241012455,8.600417118706574,17.41709367304394,0.9799995422363281,-1.6896300248712066,-4.0794996261596665,-9.37002834273396,1.211029090414634,-6.724763984446817,-1.4342352678725163,4.259836516003531,27.407410547077138,1.7181419565762361,2.64526435828715,6,2.0849990844726562,2.9099998474121094,6.399997711181648,7.109996795654297,-1.049999237060554,0,-0.04708998144119514,4.227278638495449,56.290000915527344,1.7216561336170217,55.97000122070313,-1.4793407189290806,56.9000015258789,-0.04708998144119514 8037,2017-06-27,56.52999877929688,56.9900016784668,56.20000076293945,56.61999893188477,2610500.0,-0.0029982712761035257,-1.1066798232005581,-0.3103443739970009,21.874985579518693,22.75810321880284,2.3407791232626494,4.634752144642583,6.521213428789018,8.713997394684661,19.36230896436779,0.7900009155273438,-1.9894659298116295,-3.904501533508295,-9.36447377274741,1.5554707057308264,-6.634487653127856,-1.1745154138887344,3.7410581726573184,44.70980962970121,17.149578473859357,2.7299861196195594,6,1.7600021362304616,3.0800018310546804,6.569999694824219,7.279998779296868,-1.6599998474121094,1,-0.04546258182063578,-4.612940539476063,56.70000076293945,4.227278638495449,56.290000915527344,1.7216561336170217,55.97000122070313,-0.04546258182063578 8038,2017-06-28,57.77999877929688,58.09000015258789,56.349998474121094,56.72999954223633,3476400.0,0.022112153316688143,1.083831870273036,-11.666638409697871,32.94796795653447,22.64701439766568,0.6373338018159629,3.057956516930979,5.198394900597194,7.409162089001761,21.128126322029605,1.7400016784667969,-2.2634183255132,-2.347501564025869,-7.671061186644614,2.9760580585928693,-5.009281375335242,0.31427824728350373,1.8849314849071916,89.19855440198971,56.33382190758077,2.66177981130937,6,0.2500019073486257,1.8300018310546804,5.319999694824219,6.029998779296868,-1.9199981689453196,2,-0.046036689228266536,-1.1066798232005581,56.52999877929688,-4.612940539476063,56.70000076293945,4.227278638495449,56.290000915527344,-0.046036689228266536 8039,2017-06-29,57.29999923706055,57.93000030517578,56.7599983215332,57.72000122070313,2934500.0,-0.00830736504633367,1.7857185026407691,-0.40000217982859687,27.201560517649256,22.916070734726528,0.6162032216546649,3.199516030231628,5.588180792803584,7.824910980120407,22.93710081384527,1.1700019836425781,-2.6435881864901205,-2.5085010528564453,-7.698687123133766,2.681685017420868,-5.103594087995106,0.08659198228221499,1.8315395419234122,72.47382545161639,38.69911913439718,2.595093035138658,6,0.7300014495849609,2.3100013732910156,5.617500305175781,6.509998321533203,-1.8999977111816477,3,-0.04240838285394066,1.083831870273036,57.77999877929688,-1.1066798232005581,56.52999877929688,-4.612940539476063,56.70000076293945,-0.04240838285394066 8040,2017-06-30,57.72999954223633,58.06000137329102,57.38000106811523,58.06000137329102,3419100.0,0.007504368427594388,3.12119110371286,0.7857149344692637,30.42653380671736,22.85691887653957,-0.20361295138386026,2.420263674291377,5.041122069238014,7.332188758130798,24.801914470445066,0.7600021362304759,-2.918439181680924,-1.7780006408691378,-6.698700318665132,3.1426990369268566,-4.238350479767135,0.6823491980288594,0.9321547297539325,80.95234250744775,46.54414548117635,2.460349838897996,6,0.1900005340576243,1.8800010681152344,5.017499923706055,6.079998016357422,-1.8100013732910156,4,-0.04174605692918654,1.7857185026407691,57.29999923706055,1.083831870273036,57.77999877929688,-1.1066798232005581,56.52999877929688,-0.04174605692918654 8041,2017-07-03,58.22999954223633,58.4900016784668,57.959999084472656,57.9900016784668,1544000.0,0.008661008210024246,-2.5333146838919687,-0.7272622185231267,32.16265841394609,24.41138166863213,-1.2102624384429959,1.6014909206574117,4.419723171329608,6.750820625793381,26.648356531234118,0.7600021362304688,-3.1196180682275383,-1.023500633239749,-5.630580894809512,3.583579628330014,-3.3270407640246304,1.2800394975451326,-3.009998321533196,88.64619946361046,55.51087356109397,2.303540130784883,7,-1.3749980926513672,1.3800010681152344,4.22499942779541,5.579998016357422,-2.1899986267089844,0,-0.04516574083445768,3.12119110371286,57.72999954223633,1.7857185026407691,57.29999923706055,1.083831870273036,57.77999877929688,-0.04516574083445768 8042,2017-07-05,57.38999938964844,58.25,57.0,58.18000030517578,3940300.0,-0.014425556572065679,1.6881711608981353,-3.2916997806529547,32.61480917930005,26.12956405149054,-0.47158837667286946,2.204015623380897,5.120902629075047,7.4957584464237925,27.601538408491784,1.25,-3.219725767110731,-1.641000747680664,-6.150923684500718,2.86892218913939,-3.8959622160906875,0.6139607207293594,-2.1045981597900294,48.59810085402744,12.85535388738419,2.254961468410026,7,-0.5349979400634766,2.220001220703125,5.064999580383301,6.4199981689453125,-2.5900001525878906,2,-0.030318833982831306,-2.5333146838919687,58.22999954223633,3.12119110371286,57.72999954223633,1.7857185026407691,57.29999923706055,-0.030318833982831306 8043,2017-07-06,56.27999877929688,57.0,55.959999084472656,56.90999984741211,4068900.0,-0.01934135950786875,1.5678991414590957,0.7974687822920903,30.025880038140357,27.767829051923325,0.6048192048108518,3.0091323862306965,6.0863157353423745,8.493377357786692,28.78847388819301,1.4300003051757812,-3.4584574627804443,-2.459501266479485,-6.884323397850373,1.9653208648914031,-4.671912332164929,-0.24709020079404098,-0.9305055404663065,12.64819631346856,-21.464512305592045,2.2124110656854423,7,0.5750026702880788,3.3300018310546804,6.510000228881829,7.529998779296868,-0.7199974060058594,3,-0.02505330273622519,1.6881711608981353,57.38999938964844,-2.5333146838919687,58.22999954223633,3.12119110371286,57.72999954223633,-0.02505330273622519 8044,2017-07-07,56.13999938964844,56.66999816894531,56.11999893188477,56.27000045776367,3581400.0,-0.002487551398098864,-5.4705037585553775,0.2063505519191551,31.926596835551535,29.281364909477624,0.8621310596774947,2.8892972218454247,6.067448259936569,8.530855693566195,29.53939165974243,0.5499992370605398,-3.2873337045944098,-2.340500640869138,-6.735648607055005,2.0546473253167292,-4.538074623962068,-0.14292665777620783,-0.7276959820251392,7.11462927362509,-28.022656786547266,2.197573983092933,7,1.085000991821289,3.470001220703125,6.649999618530273,7.650001525878913,-1.3699989318847656,4,-0.004987509482383468,1.5678991414590957,56.27999877929688,1.6881711608981353,57.38999938964844,-2.5333146838919687,58.22999954223633,-0.004987509482383468 8045,2017-07-10,54.79999923706055,56.13999938964844,54.72999954223633,56.04999923706055,4575300.0,-0.023868902158110328,-1.0287776497063505,9.615305613427624,24.935727101768705,29.346302158791833,2.1998893650861433,3.863466717225819,7.213938625542703,9.74912339356736,30.23693451036192,1.4099998474121094,-3.0492497141866153,-3.322500801086427,-7.690643591927426,1.0456419897545715,-5.506572196506923,-1.1384294056659314,3.69000244140625,1.8616929535682618,-31.345711169967668,2.184071395420499,7,1.8100013732910156,4.510000228881836,8.057499885559082,8.854999542236328,-1.7700004577636648,0,0.01094894702868121,-5.4705037585553775,56.13999938964844,1.5678991414590957,56.27999877929688,1.6881711608981353,57.38999938964844,0.01094894702868121 8046,2017-07-11,54.34000015258789,55.02000045776367,54.31999969482422,54.81000137329102,3656400.0,-0.008394143994103653,-1.7450895328137388,0.3760009765625057,31.630430500989902,30.430240483399743,2.559026190167195,3.932838684949374,7.488501447777381,10.079966509106043,31.873775848593223,0.7000007629394531,-2.6819023109622364,-3.4064998626708984,-7.714242313516252,0.9012425881744548,-5.560371088093575,-1.2526286372482218,4.074801483154296,0.5089174608289831,-35.21959647162309,2.153871225422676,7,2.065000534057617,4.760000228881836,8.629999160766602,8.869998931884766,0.029998779296882105,1,0.029076150384997224,-1.0287776497063505,54.79999923706055,-5.4705037585553775,56.13999938964844,1.5678991414590957,56.27999877929688,0.029076150384997224 8047,2017-07-12,54.13000106811523,54.88999938964844,54.08000183105469,54.68000030517578,4363900.0,-0.003864539637154607,-1.4923089563538408,1.1702081033699085,33.87659832037858,30.533421634937977,2.6739815580517146,3.7059228184042183,7.536459596662468,10.168815528117925,33.54240083493374,0.80999755859375,-2.377488176719936,-3.218498992919926,-7.301559139913458,0.8645611540736056,-5.260029066416692,-1.1769689194231603,4.121008489990238,1.7123037127999028,-36.30008695398089,2.0415300734967654,7,2.155000686645515,4.5349998474121165,8.839998245239265,9.019996643066413,-0.7999992370605398,2,0.035285420464127526,-1.7450895328137388,54.34000015258789,-1.0287776497063505,54.79999923706055,-5.4705037585553775,56.13999938964844,0.035285420464127526 8048,2017-07-13,54.41999816894531,54.61000061035156,53.88999938964844,54.099998474121094,6000400.0,0.005357419085677995,1.0571328922845526,-0.5818184340299136,40.25154939147154,31.983420398696012,2.075507638769267,3.0459865909339072,7.063818168998935,9.753494253680785,34.80578939470087,0.720001220703125,-2.2085226287920747,-2.5945018768310533,-6.473197223507654,1.2841934698455475,-4.533849550169357,-0.6551542034927493,3.580750925537103,19.064712662604975,-21.961549813421293,1.9393476733383017,7,1.7700023651123047,3.960000991821289,8.55000114440918,8.729999542236328,4.600002288818359,3,0.006982746800827444,-1.4923089563538408,54.13000106811523,-1.7450895328137388,54.34000015258789,-1.0287776497063505,54.79999923706055,0.006982746800827444 8049,2017-07-14,54.7599983215332,56.04999923706055,54.68000030517578,55.61000061035156,5736600.0,0.006247706064457681,-1.712873680433592,-2.656259685764013,40.40148624865805,33.091748447800526,1.4944784791596035,2.341679141440139,6.527818922861634,9.284723325066068,34.843429313436495,1.6300010681152344,-1.9883989247757086,-1.9470016479492216,-5.485572633537529,1.5915693376390863,-3.7162871407433755,-0.17771615515506767,2.9118907965624956,38.66661919487847,-4.928502017321186,1.7692854927941548,7,1.430002212524414,3.6200008392333984,8.222500801086426,8.389999389648438,3.8000030517578196,4,0.014609259975876032,1.0571328922845526,54.41999816894531,-1.4923089563538408,54.13000106811523,-1.7450895328137388,54.34000015258789,0.014609259975876032 8050,2017-07-17,54.72999954223633,55.2599983215332,54.66999816894531,54.790000915527344,3468100.0,-0.0005478228673553298,-5.5554072096128175,0.07058966085188692,37.02238358885286,33.63171791167907,1.178060669731046,2.055716085452019,6.375804548638911,9.180797082739872,34.88490696849053,0.5900001525878906,-1.9933421813356276,-1.7095003128051758,-4.972605545292758,1.5536049196824067,-3.3410529290489634,-0.07794769656138811,2.639338397583593,38.88889870035374,-6.474864091872995,1.631552616243791,7,1.3400001525878906,3.6499996185302734,8.117499351501465,8.419998168945312,4.459999084472649,0,0.0007308773225271903,-1.712873680433592,54.7599983215332,1.0571328922845526,54.41999816894531,-1.4923089563538408,54.13000106811523,0.0007308773225271903 8051,2017-07-18,54.33000183105469,54.97000122070313,54.2599983215332,54.790000915527344,2698300.0,-0.007308564124378525,-1.366652255734727,7.66647593616886,35.93350907625694,34.00046234467427,1.0802674758426392,2.0637690629982615,6.581197539814852,9.465538204426153,35.67063538076894,0.710002899169929,-1.9141301625313787,-1.7934980392456055,-4.519661823096904,0.9326657446056927,-3.156579931171258,-0.4304161473199528,2.7609890247515168,20.370484837460328,-24.040134994682244,1.3630818919256507,7,1.1149978637695312,4.049997329711914,8.404997825622559,8.819995880126953,4.589996337890625,1,-0.02392790369859199,-5.5554072096128175,54.72999954223633,-1.712873680433592,54.7599983215332,1.0571328922845526,54.41999816894531,-0.02392790369859199 8052,2017-07-19,54.41999816894531,54.72999954223633,54.209999084472656,54.349998474121094,4683200.0,0.001656475885468911,-1.9714441416893733,-0.15217355248536316,24.774726269219613,33.41700081479419,0.58633064693759,1.8064882152149977,6.295886564106297,9.237763456089368,35.45572011138322,0.5200004577636719,-1.9104799954058507,-1.538501548767087,-4.257264933118087,1.180261835583913,-2.8978832409425834,-0.17911985659159058,2.414913369568268,24.536982256358268,-13.621336295584928,1.3593816921754995,7,0.8600006103515625,3.700000762939453,8.315001487731934,8.729999542236328,3.910003662109375,2,-0.0009187658717907388,-1.366652255734727,54.33000183105469,-5.5554072096128175,54.72999954223633,-1.712873680433592,54.7599983215332,-0.0009187658717907388 8053,2017-07-20,54.6500015258789,55.08000183105469,54.41999816894531,54.52000045776367,4902400.0,0.004226449185454673,-2.99995376203632,1.8571662125339585,29.32916592524967,33.12839738031621,0.11264237899268892,1.4748963858525883,5.850193762384528,8.867685002299133,34.656527558003425,0.660003662109375,-1.975429881186507,-1.1959981918335032,-3.93684208718156,1.5448457035145537,-2.566420139507528,0.17442375584052172,1.949317040725468,23.91317418030624,-9.495320362402186,1.3704219476740278,7,0.36499786376953836,3.4699974060058665,8.084998130798347,8.499996185302741,4.729999542236328,3,-0.024153699139407014,-1.9714441416893733,54.41999816894531,-1.366652255734727,54.33000183105469,-5.5554072096128175,54.72999954223633,-0.024153699139407014 8054,2017-07-21,54.31000137329102,55.02000045776367,54.099998474121094,54.72999954223633,4069100.0,-0.006221411584533487,-1.1904705679330796,-3.2307286011914713,22.943018491647507,32.90698531252496,0.18523824864137595,1.7751709719573725,5.939349056054091,9.073312173579602,33.47511625611802,0.9200019836425781,-2.0164403293996003,-1.452998352050777,-4.277299086944183,1.3713023828426287,-2.8651487194974763,-0.04084798460407768,2.0725716591568712,18.103700585688262,-8.907022876726256,1.4121503674467029,7,0.6599979400634695,3.3149986267089773,8.397498130798333,8.789997100830078,4.709999084472649,4,0.0867243411043066,-2.99995376203632,54.6500015258789,-1.9714441416893733,54.41999816894531,-1.366652255734727,54.33000183105469,0.0867243411043066 8055,2017-07-24,53.06999969482422,54.20000076293945,52.90999984741211,54.20000076293945,5574200.0,-0.022831921324101057,1.2831853029643208,2.6904904632153044,13.456059349393612,30.887610740125375,1.2896531749144486,2.9108080358012813,6.935360155630725,10.19878764566009,32.30370233031078,1.4000015258789134,-1.9630783405134622,-2.5319999694824205,-5.587462827421355,0.523462888456514,-4.059731398451888,-1.0042685405129532,3.113167446199718,7.373258117650781,-11.351852982206378,1.5277314289694683,7,1.4099998474121094,3.8050003051757812,9.297499656677253,9.95999908447267,5.6199989318847585,0,0.10344830808435512,-1.1904705679330796,54.31000137329102,-2.99995376203632,54.6500015258789,-1.9714441416893733,54.41999816894531,0.10344830808435512 8056,2017-07-25,54.02999877929688,54.47999954223633,53.08000183105469,53.34000015258789,5340000.0,0.018089298850444413,-1.3140548498863467,-0.6106176765477422,26.60164319049285,30.079282392360295,0.31408541213585295,1.83458296770322,5.793589245139152,9.112555277478215,31.864735732423753,1.4099998474121094,-1.9304836183630911,-1.4385007858276282,-4.5251251693112735,1.6481235976560171,-2.9818129775694544,0.10481140591419802,1.8258516323658753,51.6128068235558,35.15177570050314,1.5433121917418229,7,0.450000762939446,2.845001220703118,7.9975013732910085,9.000000000000007,4.400001525878899,1,0.09550249794544308,1.2831853029643208,53.06999969482422,-1.1904705679330796,54.31000137329102,-2.99995376203632,54.6500015258789,0.09550249794544308 8057,2017-07-26,53.959999084472656,54.40999984741211,53.36999893188477,54.09000015258789,2715400.0,-0.0012955709125621606,1.701299473373906,-0.1884077200780613,31.10746898845774,29.063273458692095,0.3994396851329043,1.7941602394031122,5.714007303443523,9.066448754499667,31.31559330953436,1.0400009155273366,-1.6836312574798953,-1.380000495910643,-4.494414729903696,1.7344137380824094,-2.937207612907166,0.1772066210858796,1.6012662707650378,48.3870173841045,30.14478197162402,1.557207116996525,7,0.5200004577636719,2.8050003051757812,7.8025007247924805,9.069999694824233,4.490001678466797,2,0.09191992528961945,-1.3140548498863467,54.02999877929688,1.2831853029643208,53.06999969482422,-1.1904705679330796,54.31000137329102,0.09191992528961945 8058,2017-07-27,55.11999893188477,55.13000106811523,53.790000915527344,53.9000015258789,3182500.0,0.02149740302249037,1.1612876431663308,-9.384518325068333,42.87708403371649,29.338339879254143,-0.7273069454392171,0.447611411159599,4.442223253518883,7.790640110237888,31.491828747949302,1.3400001525878835,-1.5200524271269273,-0.08700065612791974,-2.982151241594174,2.8081499293383345,-1.5345759488610469,1.3605746366052074,0.17613987257036,99.54945357069278,76.59907866210783,1.4475752927331267,7,-1.0349998474121165,0.5800018310546804,5.427500724792473,6.975000381469727,3.7999992370605398,3,0.05823662847194022,1.701299473373906,53.959999084472656,-1.3140548498863467,54.02999877929688,1.2831853029643208,53.06999969482422,0.05823662847194022 8059,2017-07-28,54.86999893188477,55.349998474121094,54.66999816894531,55.08000183105469,2102600.0,-0.004535558868731804,-1.2294930241574895,-0.17213388990509357,50.57660450021749,30.84436442496132,-0.5141285425733173,0.533584806385413,4.574584507883699,7.930664431137373,31.60057126877087,0.6800003051757812,-1.3759935220481125,-0.21550064086913068,-2.939726737508593,2.508725455770332,-1.5776136891888584,1.146612407450597,-1.9599990844726634,80.32787654131864,52.44991461989046,1.362113048319731,7,-0.7399997711181712,0.8300018310546804,5.172501564025872,6.720001220703118,4.120002746582024,4,0.08219431791549958,1.1612876431663308,55.11999893188477,1.701299473373906,53.959999084472656,-1.3140548498863467,54.02999877929688,0.08219431791549958 8060,2017-07-31,55.31999969482422,55.38999938964844,54.72999954223633,55.099998474121094,2736600.0,0.008201216907222308,2.6666596024244478,-1.0476103976313227,58.0858131514027,33.30573154442196,-0.9740704154081143,-0.11196502594719249,4.024255680483066,7.374743029034903,31.820934106634937,0.6599998474121094,-1.3116032686781693,0.3550001144409194,-2.073900110030884,2.783900338912723,-0.8594499977949823,1.569450226676821,-2.361199874877933,96.96970697809601,62.91864793270504,1.2144501122359022,7,-1.1700000762939453,0.3800010681152344,4.2074995040893555,5.754999160766616,3.8300018310546804,0,0.06688360056671572,-1.2294930241574895,54.86999893188477,1.1612876431663308,55.11999893188477,1.701299473373906,53.959999084472656,0.06688360056671572 8061,2017-08-01,55.599998474121094,55.68000030517578,55.02999877929688,55.459999084472656,2475300.0,0.0050614385546186025,3.333299425258078,0.6363573311138854,61.9902037473685,37.44078459754961,-1.1789547916074241,-0.6314754651095456,3.608685014376448,6.990334452509359,32.344919200520714,0.6500015258788991,-1.2635754619944066,0.7664989471435533,-1.1485410271716248,2.6815389214587313,-0.19102104001403575,1.7240189343011423,-2.5439506713867246,96.53671932927422,55.98278696903563,0.9575199871575886,8,-1.3049983978271484,0.10000228881835938,3.597501754760742,5.2750015258789205,2.950000762939453,1,0.0555755438379395,2.6666596024244478,55.31999969482422,-1.2294930241574895,54.86999893188477,1.1612876431663308,55.11999893188477,0.0555755438379395 8062,2017-08-02,55.6500015258789,55.9000015258789,55.209999084472656,55.58000183105469,2471500.0,0.0008993354879511806,1.4210624941441374,0.49999999999994926,60.44145572489614,40.89770568639922,-1.15789882458985,-0.86275232590814,3.412836436743582,6.830202602824755,32.27111406488498,0.6900024414062429,-1.1815101050489218,0.9035018920898352,-0.645667687047812,2.4526714712274824,0.12891710252100808,1.6780866816586624,-2.4365165729980447,88.15166219509545,43.02556270882272,0.7745847895688238,8,-1.2450008392333913,0.04999923706055398,3.547498703002937,5.224998474121115,2.8699989318847727,2,0.04995505306507675,3.333299425258078,55.599998474121094,2.6666596024244478,55.31999969482422,-1.2294930241574895,54.86999893188477,0.04995505306507675 8063,2017-08-03,54.86999893188477,55.9900016784668,54.52999877929688,55.63000106811523,3109000.0,-0.014016218735077746,-1.0277783664646394,-10.857220708447766,50.86888292679405,44.00057951252661,-0.3837647707995302,-0.20427271939147573,4.048785103680373,7.494582378148799,31.848704257452926,1.4600028991699148,-1.0686199709180855,0.1939992904663157,-1.1797300015871954,1.5677285825198268,-0.49286535556043987,0.8808639364930713,-1.4415926531640721,23.28763544108014,-21.71966767100033,0.6868646460267543,8,-0.4199981689453196,0.8300018310546804,4.08000183105468,6.0050010681152415,4.400001525878899,3,0.06524515948139298,1.4210624941441374,55.6500015258789,3.333299425258078,55.599998474121094,2.6666596024244478,55.31999969482422,0.06524515948139298 8064,2017-08-04,55.86000061035156,55.93999862670898,54.86000061035156,55.099998474121094,2400900.0,0.018042677195889256,1.3478264475146577,-1.0000000000000187,57.750345232494944,48.9221668328712,-1.2636649395430624,-1.282058559407389,2.9255199688781204,6.388271678469309,31.403466899144284,1.0799980163574148,-0.857345808643089,1.1980009078979492,-0.11737543313144272,2.513377248927341,0.5403127373832532,1.8556890784126452,-2.175434791656251,91.095834933674,43.442695643509396,0.6576881705146946,8,-1.3249988555908203,-0.15999984741210938,2.9600000381469727,5.014999389648452,4.80999755859375,4,0.05477976235515292,-1.0277783664646394,54.86999893188477,1.4210624941441374,55.6500015258789,3.333299425258078,55.599998474121094,0.05477976235515292 8065,2017-08-07,55.4000015258789,56.02000045776367,55.13000106811523,55.61999893188477,2235000.0,-0.008234856416872605,-1.3421088295378434,-0.2894694574110512,57.27890344412378,52.33075130549686,-0.48991754850581515,-0.816675420945721,3.210312971120608,6.723954584561248,30.275151017881697,0.8899993896484446,-0.708288383351956,0.7080017089843693,-0.6473870327318352,2.063390450700574,0.030307338126263517,1.3856960798424751,-1.4848921212064354,58.3893803044067,6.984225908024385,0.6776943708581028,8,-0.7050018310546804,0.299999237060554,3.419999122619636,5.474998474121115,6.00999832153321,0,0.06480144501279317,1.3478264475146577,55.86000061035156,-1.0277783664646394,54.86999893188477,1.4210624941441374,55.6500015258789,0.06480144501279317 8066,2017-08-08,55.91999816894531,56.61000061035156,55.52000045776367,55.52000045776367,3085500.0,0.009386220735454476,-4.450031948272409,-1.8181928525600948,59.64009488683893,55.50104307198366,-0.7974882798346741,-1.2777440019637396,2.500776548647373,6.085075933636588,28.688425735235278,1.2099990844726634,-0.4621346763762091,1.148998451232913,-0.30089301824047254,2.5988899207062985,0.42405271649622023,1.8739441859696058,-1.7523018379019035,66.82683490444914,11.526378157282458,0.7249457347366939,8,-0.7199974060058594,-0.21999740600585938,2.8450021743774414,4.955001831054702,4.680000305175781,1,0.057761149189867744,-1.3421088295378434,55.4000015258789,1.3478264475146577,55.86000061035156,-1.0277783664646394,54.86999893188477,0.057761149189867744 8067,2017-08-09,56.040000915527344,56.06999969482422,55.02000045776367,55.88000106811523,3353000.0,0.0021459719333229987,8.545560160219175,0.4000019073595646,59.06126687641689,57.29928561006149,-0.66091699269289,-1.3147241476145837,2.191621983219349,5.840253181777868,27.063345306648294,1.0499992370605469,0.012315431889049933,1.1735012054443388,-0.34844075681866826,2.695443167707346,0.4125302243128317,1.9344721865758459,-1.5303819853807923,72.59619264204224,12.774994910981647,0.760970981131505,8,-0.470001220703125,-0.46000099182128906,2.192500114440918,4.8349990844726705,4.6699981689453125,2,0.04478940543410559,-4.450031948272409,55.91999816894531,-1.3421088295378434,55.4000015258789,1.3478264475146577,55.86000061035156,0.04478940543410559 8068,2017-08-10,54.79999923706055,55.72999954223633,54.66999816894531,55.70000076293945,3336900.0,-0.022127081695375583,1.2083383003918016,-5.625014901175155,52.85879489498681,57.55286232059141,0.5910772470105243,-0.04721478854848726,3.208366501776922,6.965958054315692,25.368972797089906,1.3700027465820312,0.2999255308969282,-0.08550052642821981,-1.593395433728574,1.4223943808721344,-0.8394479800783969,0.6684469272219573,1.8100013732910156,6.701077552304547,-55.98477891368907,0.7539474536501789,8,0.7700004577636719,0.1550006866455078,3.432501792907715,6.075000762939467,6.010002136230476,3,0.06788323489952419,8.545560160219175,56.040000915527344,-4.450031948272409,55.91999816894531,-1.3421088295378434,55.4000015258789,0.06788323489952419 8069,2017-08-11,55.56000137329102,55.93999862670898,54.79999923706055,54.86000061035156,2593800.0,0.013868652314076968,-1.7804744160514157,-0.7777773068283044,65.3893651623697,58.36436809958774,-0.0678948577918348,-0.7844277044366805,2.2370724500550594,6.105935495354991,24.916608166544208,1.1399993896484304,0.566131450716135,0.6345014572143626,-0.9015563857205038,2.170559300149229,-0.1335274642530706,1.4025303786817958,1.0111991882324176,45.8763960987891,-22.82272530010043,0.7680289214674343,8,0.00999832153319602,-0.7700023651123118,2.672499656677239,5.3149986267089915,5.590000152587876,4,0.06677463989869747,1.2083383003918016,54.79999923706055,8.545560160219175,56.040000915527344,-4.450031948272409,55.91999816894531,0.06677463989869747 8070,2017-08-14,54.77000045776367,56.2400016784668,54.63999938964844,55.90999984741211,3457100.0,-0.014218878617723085,-1.2857150642230832,-1.6285687816415004,54.67172209771484,57.55120347184845,0.7106126044827406,0.009195068978549159,2.8003108693108487,6.781045768785873,24.31451284934196,1.6000022888183594,0.658209507459631,-0.1574995040893583,-1.692589403167787,1.3775903949890704,-0.9250444536285727,0.6100454454498561,1.763176055908204,6.599034901553762,-61.606818629266726,0.7675449495392146,8,0.7999992370605469,-0.010000228881835938,3.6475000381469727,6.104999542236342,6.149997711181641,0,0.10772316344476707,-1.7804744160514157,55.56000137329102,1.2083383003918016,54.79999923706055,8.545560160219175,56.040000915527344,0.10772316344476707 8071,2017-08-15,53.02999877929688,54.75,52.849998474121094,54.66999816894531,7469000.0,-0.03176924710469198,1.1111092273131862,1.4385967260510437,45.151203438076315,55.85228655109069,2.288368457226028,1.7358058043058051,4.302195719345626,8.404133363285872,23.927984657991292,1.9200019836425781,0.6607298677377429,-1.832501029968256,-3.570763081950375,-0.09423897798613723,-2.7016320559593154,-0.9633700039771966,3.4274506494140553,5.309738496560796,-62.70133138667374,0.86913102599106,8,1.700000762939446,1.700000762939446,4.9300012588500906,7.600000381469727,7.880001068115227,1,0.15802378391505467,-1.2857150642230832,54.77000045776367,-1.7804744160514157,55.56000137329102,1.2083383003918016,54.79999923706055,0.15802378391505467 8072,2017-08-16,54.36999893188477,54.45000076293945,53.38999938964844,53.88000106811523,3615300.0,0.025268719280284735,2.261535030576194,-0.2987792964207061,46.16172422544559,55.32926891760753,0.8355752692917093,0.41304479600594135,2.782452312465807,6.948235627867454,23.494104762041346,1.420001983642571,0.6022503712365932,-0.4900009155273395,-2.231084092162206,1.251082261107527,-1.3605425038447692,0.3805406727900902,1.8710034395507762,44.83772923326929,-18.391478150670466,0.8705415883174327,8,0.3600006103515554,0.3600006103515554,3.3825016021728445,6.055000305175781,6.520000457763665,2,0.11458524304996431,1.1111092273131862,53.02999877929688,-1.2857150642230832,54.77000045776367,-1.7804744160514157,55.56000137329102,0.11458524304996431 8073,2017-08-17,53.33000183105469,54.36000061035156,53.18999862670898,53.91999816894531,5508400.0,-0.01912814274896346,-1.6896512413073133,-1.2040794083300546,42.7083532767896,53.657936478084714,1.8261949049422626,1.421986356929274,3.618211131843509,7.877565476641607,23.43696052653225,1.1800003051757955,0.4587459853889797,-1.4639980316162138,-3.3339085365452235,0.4059124733127959,-2.3989532840807186,-0.5290427791517089,2.7075403065419934,14.159377676052614,-44.96928479660931,0.9349552524645042,8,1.3999977111816406,1.3999977111816406,4.1449995040893555,6.974998474121101,9.529998779296875,3,0.1383835927251087,2.261535030576194,54.36999893188477,1.1111092273131862,53.02999877929688,-1.2857150642230832,54.77000045776367,0.1383835927251087 8074,2017-08-18,59.02000045776367,59.5,57.9900016784668,58.72999954223633,14140300.0,0.10669413897142666,1.415997314453125,-0.4915300263797652,61.708858085355985,54.15015366044384,-3.7642721346136057,-4.1076605432206605,-2.1886504588905353,2.1019972676855474,22.860291233251107,6.1699981689453125,0.4599612357849381,3.9905006408691435,1.3497548498262901,6.631246431911997,2.6701277453477203,5.310873536390567,-6.170001983642578,92.7819634271003,36.85202437675482,1.3203728955214262,8,-2.845001220703125,-2.845001220703125,-1.7350006103515625,1.1899986267089915,4.770000457763672,4,0.030328717411792105,-1.6896512413073133,53.33000183105469,2.261535030576194,54.36999893188477,1.1111092273131862,53.02999877929688,0.030328717411792105 8075,2017-08-21,58.56000137329102,59.13999938964844,57.75,58.95000076293945,5277400.0,-0.007793952573786234,2.6104037651721574,-1.3448212359579876,59.261581885973094,54.10809666034764,-3.138985939525874,-3.389033314837185,-1.8739012789826077,2.4682526906281765,21.559720236761166,1.3899993896484375,0.5888447663134855,3.2560014724731516,0.3453277696240491,6.166675175322254,1.8006646210485968,4.7113383238977065,-5.57700286865235,85.86468554855344,33.62247472636147,1.4553368514245517,8,-2.385002136230476,-2.385002136230476,-1.2750015258789134,1.6499977111816406,6.279994964599588,0,0.044228143644975404,1.415997314453125,59.02000045776367,-1.6896512413073133,53.33000183105469,2.261535030576194,54.36999893188477,0.044228143644975404 8076,2017-08-22,59.18999862670898,59.2400016784668,58.65999984741211,58.79999923706055,3342700.0,0.010758149567006159,1.3673278734468908,-1.0,60.68839615719962,54.288888802656835,-3.6390373149478776,-3.8078667632081817,-2.641598809301108,1.738441494282931,20.498820152059892,0.6800003051757741,0.6072166176610096,3.6279987335204993,0.3069738761704883,6.94902359087051,1.9674863048454938,5.288511162195505,-6.076660092163081,95.08714253845972,45.42971797917238,1.6605124286750064,8,-3.0149993896484304,-3.0149993896484304,-1.9649991989135671,1.020000457763686,5.610004425048835,1,0.02922790306428036,2.6104037651721574,58.56000137329102,1.415997314453125,59.02000045776367,-1.6896512413073133,53.33000183105469,0.02922790306428036 8077,2017-08-23,58.91999816894531,59.31999969482422,58.66999816894531,59.02999877929688,3144700.0,-0.004561589187836668,-1.131150411486605,-0.2820532884698383,62.61682065289081,55.373113886868396,-3.2604145453737274,-3.317302842244132,-2.52268984585605,1.9178602947117085,19.396369160451883,0.6500015258789062,0.6668159054867431,3.1099983215332045,-0.440195009684615,6.660191652751024,1.3349016559242983,4.885094987142111,-5.678926405090337,90.80821386965589,36.2530819113829,1.7750966656089089,8,-2.7449989318847656,-2.7449989318847656,-2.0074987411499023,1.2900009155273509,5.650001525878906,2,0.03377463917701973,1.3673278734468908,59.18999862670898,2.6104037651721574,58.56000137329102,1.415997314453125,59.02000045776367,0.03377463917701973 8078,2017-08-24,58.33000183105469,60.79999923706055,58.13999938964844,59.36000061035156,4233500.0,-0.010013515889781388,-2.7730396294612905,9.36357331113825,57.891380779573296,54.54000451100213,-2.3658200707029735,-2.6082152558171856,-2.061840394587307,2.423941944070087,19.25751881662568,2.6599998474121094,0.655069727419999,2.359501838684082,-1.346183638819575,6.065187316187739,0.5066590999322571,4.212344577435907,-4.963751502476811,19.016458234057374,-29.639390975859833,1.8528427387518278,8,-1.5050029754638672,-1.5050029754638672,-1.6300029754638672,1.8799972534179759,6.3600006103515625,3,0.043888178951347445,-1.131150411486605,58.91999816894531,1.3673278734468908,59.18999862670898,2.6104037651721574,58.56000137329102,0.043888178951347445 8079,2017-08-25,59.38000106811523,59.66999816894531,58.38999938964844,58.38999938964844,6287600.0,0.018001014985422614,-1.5858517356843131,-0.9611678172498523,62.2536976621112,55.382446240379494,-3.14801525417721,-3.4815112765478418,-3.225323003695898,1.3195518676930647,19.331832197338482,1.339996337890625,0.672970137566395,3.1840009689330984,-0.7796254172599149,7.147627355126112,1.2021877758365918,5.165814162029605,-5.716400783198047,53.44267133935907,5.769448981370253,1.981813193096508,8,-2.555002212524407,-2.555002212524407,-2.8125019073486257,0.8299980163574361,5.530002593994162,4,0.05860558234487745,-2.7730396294612905,58.33000183105469,-1.131150411486605,58.91999816894531,1.3673278734468908,59.18999862670898,0.05860558234487745 8080,2017-08-28,59.02000045776367,59.54999923706055,58.7599983215332,59.45000076293945,2764300.0,-0.006062657525697901,1.5079503481683318,-0.4343430062075454,59.63931178867336,56.99223605711251,-2.3710995684254286,-2.9830455444875668,-2.9585713746699227,1.6405589613090328,19.451319442899823,0.7900009155273438,0.846583502149663,2.639000320434569,-1.4942331060308547,6.7722337468999925,0.5723836072018571,4.705617033667281,-5.0709442147607575,33.08274881937981,-11.665036455532267,2.066616713232712,8,-2.0250015258789062,-2.1950016021728516,-2.722500801086426,1.1899986267089915,6.210002899169936,0,0.08082006812550291,-1.5858517356843131,59.38000106811523,-2.7730396294612905,58.33000183105469,-1.131150411486605,58.91999816894531,0.08082006812550291 8081,2017-08-29,58.68999862670898,59.1500015258789,57.95000076293945,58.61000061035156,2649000.0,-0.005591355955526511,1.3999923706345923,-0.18604176646970544,58.13381885453683,58.32246879367819,-1.2893869932933484,-2.539901235302814,-2.7459513722303157,1.914562652698315,19.632000130046638,1.200000762939446,0.8490958258709043,2.1544984817504798,-2.0854442568826883,6.394441220383648,0.034527112433899276,4.27446985106706,-4.466904663943758,25.964851226726736,-14.629910646801896,2.119971369316584,8,-1.6949996948242116,-1.864999771118157,-3.012498855590813,1.030000686645522,6.840000152587912,1,0.10478783191490582,1.5079503481683318,59.02000045776367,-1.5858517356843131,59.38000106811523,-2.7730396294612905,58.33000183105469,0.10478783191490582 8082,2017-08-30,58.43000030517578,58.91999816894531,58.04999923706055,58.7400016784668,3179200.0,-0.004430027732440167,1.5970336208614455,-3.875113251633552,61.85500506674728,60.44987454811793,-0.43908747924552216,-2.172330196572318,-2.5143191228911235,2.1222306361219268,20.051777835603673,0.8699989318847656,1.0312111199559695,1.75550022125244,-2.5440688371960434,6.055069279700923,-0.3942843079718017,3.9052847504766817,-3.9438301314387516,16.8420982184685,-26.881683843359227,2.1497845292242426,8,0.8449993133544922,-1.605001449584961,-2.752500534057617,0.9250011444091797,7.55999755859375,2,0.10901938581742177,1.3999923706345923,58.68999862670898,1.5079503481683318,59.02000045776367,-1.5858517356843131,59.38000106811523,0.10901938581742177 8083,2017-08-31,58.45000076293945,58.86999893188477,58.1500015258789,58.5,3370000.0,0.0003422977521685411,-1.2153844348065894,0.16128714698824834,59.91764229064187,60.250850570927476,0.3839360525930786,-2.013613197423865,-2.5366030072792327,2.0429383454670074,19.985552179234425,0.7199974060058736,1.485273551229369,1.5965005874633817,-2.684799129548466,5.87780030447523,-0.5441492710425422,3.7371504459693057,-3.711277426669483,29.069811283093106,-13.787587231799957,2.1406498585059235,8,0.8249988555908203,-1.6250019073486328,-2.8275012969970703,0.5650005340576172,6.840000152587891,3,0.1047048563216646,1.5970336208614455,58.43000030517578,1.3999923706345923,58.68999862670898,1.5079503481683318,59.02000045776367,0.1047048563216646 8084,2017-09-01,58.91999816894531,59.27000045776367,58.6500015258789,58.6500015258789,2751800.0,0.00804101625100162,-3.5926417813442963,-5.400015259022039,64.56140717201144,60.83972004715396,-0.113694662381846,-2.363802413813872,-2.9734882318386084,1.509233647619574,20.00423911314273,0.8199996948242188,1.8856745860223754,1.9134981155395536,-2.4364673491966187,6.263463580275726,-0.2614846168285325,4.08848084790764,-3.9388237966437174,60.62489569177216,12.636562121041841,2.1749827323680857,9,0.4550018310546875,-2.094999313354492,-4.027498245239258,-0.4649982452392578,5.919998168945298,4,0.09792947134716834,-1.2153844348065894,58.45000076293945,1.5970336208614455,58.43000030517578,1.3999923706345923,58.68999862670898,0.09792947134716834 8085,2017-09-05,58.9900016784668,59.36999893188477,58.70000076293945,58.75,2918600.0,0.00118811119648643,-2.941163930931613,0.8889061572804875,73.68842390112835,62.284167574257154,-0.12995420763884624,-2.267308079694793,-3.01919953647878,1.3781572358827603,20.138199346692975,0.6699981689453196,2.4660381066454278,1.8040016174316378,-2.563087837469901,6.171091072333176,-0.379543110019128,3.9875463448824036,-3.7760743115748454,73.23959553411167,19.032611881131388,2.1835447274507684,9,0.3849983215332031,-2.1650028228759766,-4.0750017166137695,-0.5350017547607422,5.560001373291016,1,0.10035602331239768,-3.5926417813442963,58.91999816894531,-1.2153844348065894,58.45000076293945,1.5970336208614455,58.43000030517578,0.10035602331239768 8086,2017-09-06,59.1500015258789,59.70000076293945,58.84000015258789,58.84000015258789,2924100.0,0.002712321458883782,-4.548366455423614,1.2916633553206411,70.96494189776001,63.21173660146484,-0.3310363008239747,-2.290344045362751,-3.16576465689392,1.1658574227287133,21.01407652964422,0.8600006103515625,2.326756231436363,1.8025012969970646,-2.606159529331677,6.211162123325806,-0.4018291161673062,4.0068317101614355,-3.7126312841802047,66.6667437311862,10.8088697976048,2.2043304131643713,9,0.22499847412110086,-2.325002670288079,-4.225001335144036,-0.6950016021728445,4.129997253417983,2,0.10278954647861882,-2.941163930931613,58.9900016784668,-3.5926417813442963,58.91999816894531,-1.2153844348065894,58.45000076293945,0.10278954647861882 8087,2017-09-07,58.54999923706055,59.61999893188477,58.11999893188477,59.36999893188477,2942000.0,-0.01014374088487291,1.2727277981677645,-2.6451485879530767,73.81386705704693,64.98090174340635,0.23575429338736598,-1.5733225005997156,-2.5535422145935627,1.7082624619597624,21.269600466065558,1.5,2.2493026884921363,1.0769990921020494,-3.31782618241224,5.471824366616339,-1.1204135451550954,3.274411729359194,-2.8981238355473806,27.21517764879684,-32.51618795273329,2.197412637257144,9,0.27500152587890625,-1.7250003814697266,-3.5524988174438477,-0.09499931335449219,4.569999694824226,3,0.11921434044730428,-4.548366455423614,59.1500015258789,-2.941163930931613,58.9900016784668,-3.5926417813442963,58.91999816894531,0.11921434044730428 8088,2017-09-08,58.52000045776367,58.72000122070313,57.86999893188477,58.5099983215332,2085300.0,-0.0005123617367681632,3.1463155935986653,-0.012197731649903596,45.28301479384057,63.095270313598505,0.3302700956893716,-1.3179110787322657,-2.551717318532255,1.677829065188881,21.178259419424073,0.8500022888183594,2.082157443911882,0.8610002517700224,-3.3692959682042414,5.091296471744286,-1.2541478582171095,2.9761483617571542,-2.6622001028286135,35.5191735247765,-19.204032561046994,2.11514810998713,9,0.2649993896484375,-1.6950016021728516,-3.4674997329711914,-0.06500053405761719,4.3899993896484375,4,0.12764862179721392,1.2727277981677645,58.54999923706055,-4.548366455423614,59.1500015258789,-2.941163930931613,58.9900016784668,0.12764862179721392 8089,2017-09-11,59.27000045776367,59.38000106811523,58.34000015258789,58.599998474121094,2778200.0,0.012816131136931697,1.3370722946821811,66.98588863463006,56.350622089500085,62.729860347023696,-0.48832724238628344,-1.8716781158024247,-3.3062828333108456,0.8660351004274389,21.488390766674804,1.0400009155273366,1.9135365586894437,1.4255002975463853,-2.7421571302290957,5.593157725321866,-0.6583284163413552,3.509329011434126,-3.2145121475435943,76.50273907496802,24.656306879473334,2.083828713887742,9,-0.4850006103515625,-2.4450016021728516,-4.194999694824219,-0.8150005340576172,3.970001220703125,0,0.10156909754123555,3.1463155935986653,58.52000045776367,1.2727277981677645,58.54999923706055,-4.548366455423614,59.1500015258789,0.10156909754123555 8090,2017-09-12,60.66999816894531,61.4000015258789,59.18999862670898,59.4900016784668,3369700.0,0.02362067994548589,-1.483145706221571,1.761183577492214,61.63522238916541,63.11890518420465,-1.8211750895210912,-2.958693145693424,-4.708534410485967,-0.6030925157522091,22.56601675110942,2.210002899169922,1.9214854626318711,2.5304981231689467,-1.5552896188249292,6.616285865162823,0.4876042521720123,4.573391994165881,-4.4247294216516195,79.32003341369779,31.582408165623733,2.0428938709969366,9,-1.0349979400634766,-3.5449981689453125,-5.552496910095215,-2.214998245239258,2.6500015258789062,1,0.06873245911979864,1.3370722946821811,59.27000045776367,3.1463155935986653,58.52000045776367,1.2727277981677645,58.54999923706055,0.06873245911979864 8091,2017-09-13,61.40999984741211,61.9000015258789,60.7599983215332,60.7599983215332,2943200.0,0.012197160059345125,-2.507693932884939,0.5508503890679503,68.22842168111475,63.827062585801045,-2.385645288401399,-3.202911386175188,-5.458356501172972,-1.4124549275901046,22.459419463801865,1.2300033569335866,1.777896077886183,2.8514997482299833,-0.7136188918641011,6.416618388324068,1.068940428182941,4.6340590682770255,-4.8554471334033025,87.84115724399199,43.66997921550637,1.7825593200470424,9,-1.5249996185302734,-4.034999847412109,-6.212499618530273,-2.9549999237060547,1.9799995422363281,2,0.051131789808627204,-1.483145706221571,60.66999816894531,1.3370722946821811,59.27000045776367,3.1463155935986653,58.52000045776367,0.051131789808627204 8092,2017-09-14,60.599998474121094,61.43999862670898,60.290000915527344,61.27999877929688,2800900.0,-0.013190056591819821,1.2999954223632997,-1.0461518598072812,66.09926000316004,64.51390899830307,-1.3806488854289611,-2.0050426443264655,-4.640710443812935,-0.6797832504543848,22.18624275976035,1.1499977111816335,1.6950422834307943,1.7299983978271456,-1.3498637225268766,4.809860518181168,0.1900673376501345,3.2699294580041567,-3.617809855162676,67.74188052148683,19.546559333965426,1.5399310601770095,9,-0.7149982452392578,-3.2249984741210938,-5.149997711181641,-2.144998550415039,3.630004882812514,3,0.04422442859169817,-2.507693932884939,61.40999984741211,-1.483145706221571,60.66999816894531,1.3370722946821811,59.27000045776367,0.04422442859169817 8093,2017-09-15,60.709999084472656,60.93000030517578,60.0,60.56999969482422,3528400.0,0.0018151916356654585,2.2068874799400175,-0.20588136296827977,60.88377293889443,64.10528297240117,-1.2698988222655245,-1.616692600543793,-4.705846424471076,-0.8623091980051782,21.66945052373814,0.9300003051757812,1.6705977470813949,1.470999145507811,-0.3076557899143708,3.249654080929993,0.5816716777967201,2.360326613218902,-3.3343854329606017,66.57297802370911,18.25483027904008,0.8893274677110898,9,-0.8249988555908203,-3.3349990844726562,-5.1349992752075195,-2.2549991607666016,3.5999984741210938,4,0.03969691786782614,1.2999954223632997,60.599998474121094,-2.507693932884939,61.40999984741211,-1.483145706221571,60.66999816894531,0.03969691786782614 8094,2017-09-18,60.81000137329102,60.9900016784668,59.95000076293945,60.81000137329102,2373700.0,0.0016472128203992575,4.777773068283193,0.0,65.29913716202478,63.17314000138966,-1.1997798585875827,-1.6608703495120167,-4.7543837475100545,-1.0397818004838726,22.083384356855575,1.0400009155273438,1.614057769166024,1.481501388549809,-0.42621386779838843,3.3892166448980063,0.5276437603757103,2.4353590167239076,-3.0724366918296226,59.77863518442194,9.13950065743623,0.9538576281740985,9,-0.9250011444091868,-3.4350013732910227,-5.547501564025886,-2.355001449584968,3.529994964599588,0,0.034533767911464786,2.2068874799400175,60.709999084472656,1.2999954223632997,60.599998474121094,-2.507693932884939,61.40999984741211,0.034533767911464786 8095,2017-09-19,61.1500015258789,61.209999084472656,60.68999862670898,60.88000106811523,3052400.0,0.00559118804324199,1.6666992712866806,100.0,70.98976997913645,63.17589867709816,-1.3423219006387725,-1.8939912561548695,-4.994708187540759,-1.4638855451210446,22.74213861924344,0.520000457763679,1.6194125902959442,1.6920015335082965,-0.3434172559737547,3.7274203229903478,0.6742921387672709,2.709710928249322,-3.079441896864097,61.53847658657096,7.456901286630313,1.0177093947410252,9,-1.2650012969970632,-3.775001525878899,-5.970002174377434,-2.6950016021728445,2.6899986267089915,1,0.034178251846868735,4.777773068283193,60.81000137329102,2.2068874799400175,60.709999084472656,1.2999954223632997,60.599998474121094,0.034178251846868735 8096,2017-09-20,60.91999816894531,61.43000030517578,60.63000106811523,61.29999923706055,1747000.0,-0.003761297648312345,1.499985098913435,-1.4074089772390115,71.35500706012303,62.90269201077328,-0.9329504466990031,-1.6102960200836236,-4.65081726569349,-1.3115547998858403,23.427000224789595,0.799999237060554,1.5138550155055057,1.3754981994628892,-0.7567052492205519,3.5077016481463303,0.30939647512116863,2.4415999238046098,-2.5430831881813845,65.1005903828531,6.047875224606692,1.0661017243417212,9,-1.0349979400634766,-3.5449981689453125,-5.754998207092285,-2.464998245239258,3.3499984741210795,2,0.03939595531869755,1.6666992712866806,61.1500015258789,4.777773068283193,60.81000137329102,2.2068874799400175,60.709999084472656,0.03939595531869755 8097,2017-09-21,60.90999984741211,61.2599983215332,60.6500015258789,61.099998474121094,2352100.0,-0.00016412215748062842,1.3921521695227403,0.49999498067560105,71.13398615699239,65.77502216223459,-0.6179667264676141,-1.5215798533750018,-4.517929511822977,-1.3653860299098994,24.103655883797853,0.609996795654304,1.2927798635391028,1.2659997940063477,-0.9283214380537217,3.460321026066417,0.16883917797630943,2.363160410036386,-2.251237943038987,64.8648230675846,1.9360499020334743,1.097160616030035,9,-0.7899990081787109,-3.364999771118171,-6.180000305175781,-2.5400009155273438,2.9099998474121094,3,0.04071580279837583,1.499985098913435,60.91999816894531,1.6666992712866806,61.1500015258789,4.777773068283193,60.81000137329102,0.04071580279837583 8098,2017-09-22,60.88999938964844,61.06999969482422,60.31000137329102,60.63000106811523,1644500.0,-0.0003283608243929148,1.4516117123713077,-1.3684221093420978,68.3426202444244,67.10746640167064,-0.25303722306346543,-1.3702085021716073,-4.382087218561047,-1.420198401040608,23.905518408186605,0.759998321533196,1.1330075386355603,1.1179994583129869,-1.0521186841200745,3.288117600746048,0.03294038709645264,2.203058529529521,-1.9719383155548513,63.51344036827305,0.28112866412288895,1.0850590712165311,9,-0.3449993133544993,-3.3449993133544993,-6.159999847412109,-2.5249996185302734,2.529998779296875,4,0.054853079335930977,1.3921521695227403,60.90999984741211,1.499985098913435,60.91999816894531,1.6666992712866806,61.1500015258789,0.054853079335930977 8099,2017-09-25,62.86000061035156,63.58000183105469,62.5,62.68999862670898,3860700.0,0.032353444579571455,-2.9272848334362145,0.6538580043135795,76.61619413271889,68.77201881762102,-1.8553536467627794,-3.231826763759841,-6.22192750785355,-3.4610226774861843,24.16753712176155,2.69000244140625,1.0467000205949617,2.9140007019042997,0.3533151104557959,5.4746862933528035,1.6336579061800478,4.194343497628552,-3.703384300115154,77.98161712810493,15.353589805441345,1.2803427957242512,9,-1.0949993133544922,-2.1949996948242188,-8.130001068115234,-4.810001373291016,0.6300010681152344,0,0.023067084539662108,1.4516117123713077,60.88999938964844,1.3921521695227403,60.90999984741211,1.499985098913435,60.91999816894531,0.023067084539662108 8100,2017-09-26,63.790000915527344,63.93999862670898,62.66999816894531,63.0099983215332,3651700.0,0.014794786766556767,1.3518570192324852,4.588197015595006,78.85568692945677,69.95282606743679,-2.566091067395874,-3.990755950225129,-7.00730946209724,-4.448055871750007,24.497495666517956,1.2700004577636648,1.3637769529630361,3.6055009841918917,0.5644658640876301,6.646536104296153,2.0849834241397645,5.126018544244019,-4.1910460532091065,95.86782852134674,32.356466230545735,1.52051756005213,9,-1.845001220703125,-2.9450016021728516,-7.615001678466797,-5.930002212524414,-0.3100013732910156,1,0.008621969187484257,-2.9272848334362145,62.86000061035156,1.4516117123713077,60.88999938964844,1.3921521695227403,60.90999984741211,0.008621969187484257 8101,2017-09-27,64.83999633789061,65.30000305175781,63.63999938964844,63.68000030517578,4648200.0,0.016460188231596007,-1.6774298740532458,1.4871694551358676,87.04355628564488,72.279970098824,-3.4401425360111517,-4.8026179905657,-7.884608683216676,-5.551633205676609,25.741250362541535,1.660003662109375,1.6083401500901147,4.347996520996077,0.7504392091332903,7.945553832858863,2.5492178650646835,6.14677517692747,-4.720116223845487,90.78143168062938,21.742006398690634,1.7987786559313943,9,-2.214994430541978,-3.2549953460693217,-8.664997100830064,-6.979997634887681,-0.4799957275390483,2,-0.01542252069373351,1.3518570192324852,63.790000915527344,-2.9272848334362145,62.86000061035156,1.4516117123713077,60.88999938964844,-0.01542252069373351 8102,2017-09-28,64.80000305175781,64.84999847412111,63.72999954223633,64.55999755859375,4224000.0,-0.000616799635897336,5.588299973071968,0.20690199483041236,86.94120830814529,75.17524069540741,-3.0639303903082293,-4.491197301170935,-7.671724594596185,-5.564880668726161,27.052219107817628,1.1199989318847798,1.724113385481047,3.9895030975341825,0.049033140433962785,7.929973054634409,2.0192681189840727,5.959738076084292,-3.954905726432912,89.97996329024025,16.010573169477794,1.9702349785501123,9,-2.1750011444091797,-3.2150020599365234,-8.625003814697266,-6.940004348754883,-0.6700057983398438,3,-0.008179110860042527,-1.6774298740532458,64.83999633789061,1.3518570192324852,63.790000915527344,-2.9272848334362145,62.86000061035156,-0.008179110860042527 8103,2017-09-29,64.56999969482422,65.20999908447266,64.5,64.91999816894531,2501700.0,-0.0035494343534194783,-1.897968080965356,-1.458293597812957,83.20801717474345,77.16511625237617,-2.4907317580495487,-3.9834226577528824,-7.275353290531868,-5.399416710968509,28.480313734045616,0.7099990844726562,1.729897170168762,3.4534997940063477,-0.6617824835679187,7.568782071580614,1.3958586552192145,5.511140932793481,-3.101215567798711,73.92847995378771,0.2679938694985111,2.057641138787134,9,-1.7649974822998047,-2.9849987030029297,-8.395000457763672,-6.710000991821289,-0.43000030517578125,4,-0.011615301278375512,5.588299973071968,64.80000305175781,-1.6774298740532458,64.83999633789061,1.3518570192324852,63.790000915527344,-0.011615301278375512 8104,2017-10-02,64.69000244140625,64.91999816894531,63.72999954223633,64.33999633789061,2507300.0,0.0018584907410437168,1.9382770703036696,-1.0000217983651631,80.00001138714842,78.16625418659973,-2.237805959406174,-3.8461829046018963,-7.21320260281864,-5.597169026013049,29.43675486099369,1.1899986267089844,1.827168571693619,3.2850023269653335,-0.9879113134793727,7.55791596741004,1.1485455067429768,5.42145914718769,-2.684847664918223,76.80610350429335,3.7019970130650535,2.136456820222355,10,-1.885000228881836,-3.105001449584961,-7.86500358581543,-7.090003967285156,0.09999847412109375,0,-0.019632156817604995,-1.897968080965356,64.56999969482422,5.588299973071968,64.80000305175781,-1.6774298740532458,64.83999633789061,-0.019632156817604995 8105,2017-10-03,64.91000366210939,65.15000152587889,64.44999694824219,64.55000305175781,1775300.0,0.00340085349204311,-1.4999591291789907,1.0285552358531682,78.31716408927892,78.93982718983926,-2.087929440455447,-3.794477005710533,-7.20476327032592,-5.8813367907083745,30.41636812389255,0.7000045776367045,2.0014291478641937,3.2090034484863423,-1.1781792801331932,7.596186177105871,1.0154120841765746,5.40259481279611,-2.4435701270835892,76.5061126941823,5.048605033678797,2.1935913643097655,10,-2.105001449584975,-3.3250026702881,-8.085004806518569,-7.3100051879882955,-1.0400047302246165,1,-0.02187647363316214,1.9382770703036696,64.69000244140625,-1.897968080965356,64.56999969482422,5.588299973071968,64.80000305175781,-0.02187647363316214 8106,2017-10-04,65.23000335693361,65.37999725341797,64.33999633789061,65.01000213623047,3286500.0,0.004929897962877794,3.000088033335344,0.6111134658585327,90.6854384553503,81.11221077854569,-1.9358344212570202,-3.832096989849319,-7.3188424129397305,-6.236510812760898,31.27272445625756,1.040000915527358,2.17215541154831,3.225003051757824,-1.259425355525977,7.709431459041625,0.9827888481159164,5.467217255399724,-2.3668700895653245,90.90944820905581,18.19781439693716,2.242214203641902,10,-2.3850040435791158,-3.6050052642822408,-8.320004463195815,-8.12500381469728,-0.6600036621093892,2,-0.026828203658390004,-1.4999591291789907,64.91000366210939,1.9382770703036696,64.69000244140625,-1.897968080965356,64.56999969482422,-0.026828203658390004 8107,2017-10-05,65.52999877929689,65.65000152587889,65.05000305175781,65.22000122070311,2227200.0,0.0045990404250284556,1.1818005271189402,1.4090719933416944,90.98641110778114,83.62818754114087,-1.689202197687166,-3.775951397242558,-7.402929029728668,-6.552090599615852,32.94263152358007,0.5999984741210795,2.3079714089596592,3.1759984970092887,-1.2624822375298095,7.614479231548394,0.9567581297397396,5.395238864278838,-2.2641672741606556,93.74986340616495,19.42473971776117,2.2192403672695518,10,-1.454998016357436,-3.7699985504150533,-8.619999885559096,-8.684999465942397,0.23000335693357954,3,-0.01785439021425661,3.000088033335344,65.23000335693361,-1.4999591291789907,64.91000366210939,1.9382770703036696,64.69000244140625,-0.01785439021425661 8108,2017-10-06,65.98999786376953,66.16000366210939,65.31999969482422,65.33000183105469,2385400.0,0.007019671799810334,-1.4705987950050345,2.1290362276036636,91.50642171885315,85.28265727293358,-1.508301730720106,-3.84474492996101,-7.674618490777284,-7.011585339840835,35.02011750306475,0.8400039672851705,2.497722987714596,3.262497711181638,-1.0735545569647513,7.598549979328027,1.0944715771084503,5.430523845254832,-2.295015754899616,93.00388847288296,16.14314117772132,2.168026134073194,10,-1.5749969482421875,-3.9749965667724467,-7.939998626708984,-9.144998550415039,-1.079994201660142,4,-0.02818609896292723,1.1818005271189402,65.52999877929689,3.000088033335344,65.23000335693361,-1.4999591291789907,64.91000366210939,-0.02818609896292723 8109,2017-10-09,65.29000091552734,65.95999908447266,65.06999969482422,65.95999908447266,1268100.0,-0.01060762192608744,1.6567218565669908,-1.0151548429606854,81.36367524627974,85.56132264146947,-0.477582847779928,-2.814943938044607,-6.782503928027523,-6.315468725537492,36.637621630488034,0.9199981689453125,2.7046911242119123,2.261500740051268,-1.8960920550582472,6.419093535160776,0.1827043424965069,4.340297137606022,-1.1020144960095308,52.19784365672889,-25.50220516199066,2.078796397554755,10,-0.3899993896484375,-3.2749996185302592,-7.240001678466797,-8.465002059936523,-0.819999694824233,0,-0.017613746511763506,-1.4705987950050345,65.98999786376953,1.1818005271189402,65.52999877929689,3.000088033335344,65.23000335693361,-0.017613746511763506 8110,2017-10-10,64.83999633789061,65.51000213623047,64.59999847412111,65.29000091552734,1761900.0,-0.006892396558838332,1.044935922163613,0.6716504589036628,78.73902294414421,84.63859671463607,0.15313006303333054,-2.146571366629452,-6.156156868449514,-5.864815401314971,36.98462477483836,0.9100036621093608,2.966484891182546,1.6029962539672695,-2.4740521413002625,5.680044649234802,-0.43552794366650005,3.641520451601032,-0.25760646985447977,27.472416915389086,-49.68069096152536,2.038524197633765,10,0.10500526428224077,-2.8249950408935263,-6.739996910095201,-8.01499748229979,-0.2299957275390483,1,-0.000771058377343703,1.6567218565669908,65.29000091552734,-1.4705987950050345,65.98999786376953,1.1818005271189402,65.52999877929689,-0.000771058377343703 8111,2017-10-11,64.55000305175781,65.23000335693361,64.38999938964844,64.95999908447266,2754400.0,-0.00447244451744877,-1.3013701493473628,0.9110930268043047,75.63387220955738,83.38222603701519,0.4443947008466438,-1.6962426082484257,-5.698581626279399,-5.593895974315771,37.02539126580045,0.8400039672851705,2.9804448910508725,1.1560028076171847,-2.8662799458135453,5.178285561047915,-0.8551385690981874,3.1671441843325496,1.6100006103515767,9.039733101147352,-66.78985685207225,2.011141376715365,10,0.39499855041503906,-2.535001754760728,-6.450003623962402,-7.725004196166992,1.1399993896484375,2,-0.01053453273004179,1.044935922163613,64.83999633789061,1.6567218565669908,65.29000091552734,-1.4705987950050345,65.98999786376953,-0.01053453273004179 8112,2017-10-12,63.27999877929688,64.66000366210939,63.15999984741211,64.55000305175781,3254200.0,-0.01967473605605574,1.0134205163391137,3.097601369582595,64.31138928228802,81.28260071563123,1.64958311580272,-0.22679265135896287,-4.273909775917886,-4.354536002642455,37.076962664081435,1.5000038146972798,2.8523182740752873,-0.24800148010253054,-4.050951400664125,3.5549484404590643,-2.1494764403833315,1.6534734801782704,2.8446047973632815,3.999959309947791,-70.35597712780307,1.9014749602807992,10,1.38000297546386,-1.2649974822997976,-5.179999351501472,-6.454999923706062,8.970001220703118,3,0.02038560272459078,-1.3013701493473628,64.55000305175781,1.044935922163613,64.83999633789061,1.6567218565669908,65.29000091552734,0.02038560272459078 8113,2017-10-13,63.11999893188477,63.61000061035156,62.90999984741211,63.38999938964844,2812700.0,-0.0025284426437829355,-1.0289917569203721,0.21259807043048423,51.98775795181931,78.17012811170578,1.7682169949154414,0.12966368489348667,-3.9327669903243816,-4.219556075495845,37.32745574578577,0.7000007629394531,2.530507202064861,-0.528501319885244,-4.101247955033109,3.0442453152626143,-2.3148746374591767,1.2578719976886887,2.8860204956054716,6.885217606646063,-64.24389410408553,1.7863733175739303,10,1.4150028228759695,-1.1049976348876882,-5.294999122619636,-6.295000076293952,9.619998931884759,4,0.04182514653073155,1.0134205163391137,63.27999877929688,-1.3013701493473628,64.55000305175781,1.044935922163613,64.83999633789061,0.04182514653073155 8114,2017-10-16,62.90999984741211,63.38999938964844,62.34000015258789,63.02999877929688,2226100.0,-0.003326981749465552,1.4999977293472782,0.44443973494967,42.43983810444554,74.18375855783542,1.8988545060665842,0.532349869038427,-3.5722459963969015,-4.034934357354615,37.372664516356025,1.0499992370605469,2.189784273678697,-0.8435003280639677,-4.1806680603785225,2.49366740425058,-2.512084194221245,0.8250835380933097,2.910258405273453,17.98105167648018,-47.95255458135459,1.6685838661572745,10,1.3400020599365234,-0.6599979400634695,-5.1050004959106445,-6.085000991821289,9.759998321533203,0,0.03179150881494652,-1.0289917569203721,63.11999893188477,1.0134205163391137,63.27999877929688,-1.3013701493473628,64.55000305175781,0.03179150881494652 8115,2017-10-17,63.2400016784668,63.599998474121094,62.86000061035156,63.0,1783800.0,0.005245618055239376,-1.8461431243810293,-2.000031789426718,34.31376142259943,67.92023888752976,1.4606541662290198,0.38678446862562055,-3.7299584179952276,-4.4054177402037595,37.346757121249034,0.7399978637695312,1.919152574052049,-0.6179985046386705,-3.735566406425434,2.4995693971480932,-2.1767824555320487,0.9407854462547078,2.3018359262109556,31.14188678149449,-30.341264137252153,1.558783950893381,10,1.010000228881836,-0.5650005340576172,-5.435002326965332,-6.415002822875977,9.060001373291016,1,0.019449707615285083,1.4999977293472782,62.90999984741211,-1.0289917569203721,63.11999893188477,1.0134205163391137,63.27999877929688,0.019449707615285083 8116,2017-10-18,63.31999969482422,63.54999923706055,62.86000061035156,63.22000122070313,1860800.0,0.0012649907374158165,1.464291553133515,0.4166573948978485,35.603078475902095,61.76653526176543,1.2082949277456407,0.5226016180005644,-3.649948817310211,-4.534146025147152,37.19055016840647,0.6899986267089844,1.7080810028508608,-0.6580005645751967,-3.4691037018418314,2.153102572691438,-2.0635521332085176,0.747551004058117,1.9656909136863447,42.2412956796972,-14.991243519398708,1.4055515686333155,10,0.9300022125244141,-0.2649974822997976,-4.939999580383301,-6.194999694824219,8.0,2,0.020372724601146697,-1.8461431243810293,63.2400016784668,1.4999977293472782,62.90999984741211,-1.0289917569203721,63.11999893188477,0.020372724601146697 8117,2017-10-19,63.38999938964844,63.61999893188477,62.93000030517578,63.349998474121094,1771400.0,0.0011054910796208794,1.7599945068358875,0.40001525902192514,38.15259721358339,55.83833253895768,0.8971588969025532,0.6829381707393907,-3.559697121154599,-4.651526617236655,37.04539992196846,0.6899986267089915,1.5017754714963587,-0.712000846862793,-3.1469018018597126,1.7229001081341266,-1.9294513243612528,0.5054496306356668,1.6600359823883082,82.0312686264688,25.79900230276195,1.2174504774984594,10,0.7600002288818359,-0.33499717712401633,-4.7599992752075195,-6.0149993896484375,7.94000244140625,3,0.03628337393758363,1.464291553133515,63.31999969482422,-1.8461431243810293,63.2400016784668,1.4999977293472782,62.90999984741211,0.03628337393758363 8118,2017-10-20,64.23000335693361,64.33999633789061,63.40999984741211,63.70000076293945,2334600.0,0.013251364180046687,1.4800284835076436,13.249761586878098,45.964918151276386,51.905137306179526,-0.24446273265103713,0.1117164878267829,-4.186409665162351,-5.542331788687747,37.47518144867744,0.9499969482421733,1.2062753998351639,-0.038997077941886005,-1.947602613078402,1.8696084571946372,-0.9932998455101512,0.915305689626372,0.6032291975472361,94.50034046238171,39.18220689727879,0.954302767568261,10,-0.3050022125244283,-1.1750011444091868,-5.60000324249269,-6.855003356933608,8.579994201660142,4,0.12486371203342994,1.7599945068358875,63.38999938964844,1.464291553133515,63.31999969482422,-1.8461431243810293,63.2400016784668,0.12486371203342994 8119,2017-10-23,64.30999755859375,64.91000366210939,63.97000122070313,64.15000152587889,1891200.0,0.0012454335587623877,-2.6154173452471294,0.301877829519873,44.60425188573986,48.11238496635682,-0.5342741664241544,0.1538080450280006,-4.0722861857345265,-5.669345694408001,36.719126096632934,0.9400024414062571,0.8584327859471514,-0.031502723693847656,-1.8212076316093402,1.7582021842216449,-0.9263551776515868,0.8633497302638986,-1.9699974060058594,70.73145315558682,17.346034430404764,0.8948524539577452,10,-0.5249958038330007,-1.2549953460693288,-5.679997444152832,-6.93499755859375,11.639999389648438,0,0.13108382250357087,1.4800284835076436,64.23000335693361,1.7599945068358875,63.38999938964844,1.464291553133515,63.31999969482422,0.13108382250357087 8120,2017-10-24,64.33999633789061,64.76000213623047,64.13999938964844,64.33999633789061,2020700.0,0.00046647147310996395,-2.100061036087807,0.0,41.555893031901334,44.325942835506154,-0.7181810662279347,0.17615792348487957,-3.8783484222513565,-5.747625140500027,35.76812309029379,0.6200027465820312,0.4285319607879856,-0.029003715515145245,-1.7998306608958785,1.741823229865588,-0.9144171882055048,0.8564097571752214,-1.948596115112288,72.19480606480018,22.582853754087395,0.8854134726903655,10,-0.7149944305419709,-1.1049938201904013,-5.709996223449693,-6.964996337890611,11.690002441406264,1,0.12946848469354144,-2.6154173452471294,64.30999755859375,1.4800284835076436,64.23000335693361,1.7599945068358875,63.38999938964844,0.12946848469354144 8121,2017-10-25,63.84000015258789,64.31999969482422,63.29999923706055,64.0,2364000.0,-0.0077711565707421215,1.5500035762820972,-100.0,34.55208605749928,41.0193535883074,-0.36821158381395236,0.6296796678658723,-3.0995145702983677,-5.2926009961466605,33.91979395107149,1.039997100830064,0.07655708440680087,-0.4790000915527344,-2.250302741037828,1.2923025579323522,-1.364651416295274,0.40665123318981244,-1.3982278610229457,45.95951033241722,1.8509514184506983,0.8856513247425437,10,-0.2149982452392507,-0.6049976348876811,-5.210000038146973,-6.465000152587891,11.890003204345703,2,0.1325188420888026,-2.100061036087807,64.33999633789061,-2.6154173452471294,64.30999755859375,1.4800284835076436,64.23000335693361,0.1325188420888026 8122,2017-10-26,64.26999664306639,64.70999908447266,63.709999084472656,64.01999664306639,1624000.0,0.0067355339826242755,-1.2988634769188347,-1.5625014901175405,34.19112800302908,39.041950260664045,-0.7185744450620533,0.16647584051558795,-3.283126587882009,-5.741894311201406,32.07663554866981,1.0,-0.23922669300112176,-0.022503280639668333,-1.779305364790602,1.7342988035112654,-0.9009043227151352,0.8558977614357985,-1.7788597240905588,60.248120496713454,21.402290197808604,0.8784010420754668,10,-0.6449947357177521,-1.0349941253661825,-5.639996528625474,-6.894996643066392,13.740005493164077,3,0.10969353384147706,1.5500035762820972,63.84000015258789,-2.100061036087807,64.33999633789061,-2.6154173452471294,64.30999755859375,0.10969353384147706 8123,2017-10-27,63.81999969482422,64.08999633789061,63.290000915527344,63.63999938964844,2537200.0,-0.007001664411798614,1.2222292865393454,0.720001220703125,35.83810355421866,38.30842419952772,-0.177506935297977,0.5875265199204307,-2.553366912023833,-5.318317940475367,29.848919608827828,0.9799957275390483,-0.5454856651732882,-0.4350002288818331,-2.1988658859566925,1.3288654281930334,-1.3169330574192628,0.4469325996555966,-1.2804854409857143,32.715918563415414,-4.257519877464304,0.8819328285374325,10,0.0650024414062571,-0.5849971771240092,-4.987499237060547,-6.444999694824219,13.199996948242188,4,0.11767474415766133,-1.2988634769188347,64.26999664306639,1.5500035762820972,63.84000015258789,-2.100061036087807,64.33999633789061,0.11767474415766133 8124,2017-10-30,63.41999816894531,63.59000015258789,62.59000015258789,63.59000015258789,2159600.0,-0.006267651641987504,10.764568607651745,-0.9444538634340695,36.1867455930462,38.51653355179959,0.3379888488122873,0.9354659272175638,-2.0559163365871456,-4.93471714628398,28.11034340222217,1.2299995422363281,-0.700301929505514,-0.7715015411376953,-2.560688946486721,1.0176858642113373,-1.666095243812208,0.12309216153681746,-0.8330741269413906,38.24872155020717,0.07043290612828201,0.894593702674515,10,0.3300037384033274,0.8300037384033203,-4.374998092651374,-6.0449981689453125,13.370002746582031,0,0.1480605433736264,1.2222292865393454,63.81999969482422,-1.2988634769188347,64.26999664306639,1.5500035762820972,63.84000015258789,0.1480605433736264 8125,2017-10-31,63.4900016784668,64.87000274658203,63.40999984741211,63.68000030517578,1983000.0,0.0011038081290226653,-7.342819151834857,1.11762593963873,39.22761595878869,38.919259938786986,0.34327637150551027,0.7943516660268557,-2.0108187471622685,-5.03109978940428,26.524256838085247,1.4600028991699219,-0.7105856571403777,-0.630497932434082,-2.4123178915615853,1.1513220266934212,-1.5214079119978265,0.2604120471296696,-0.9000015258789062,39.47370622514384,-2.2916682013876084,0.89090997956375,10,0.26000022888184304,0.7600002288818359,-2.27500057220459,-5.275001525878906,13.20999526977539,1,0.19625129847809264,10.764568607651745,63.41999816894531,1.2222292865393454,63.81999969482422,-1.2988634769188347,64.26999664306639,0.19625129847809264 8126,2017-11-01,63.47999954223633,64.12000274658203,63.16999816894531,63.7400016784668,1965700.0,-0.00015753876147495127,-1.1590893327784713,1.368442186841207,52.732256669220156,40.539222100524405,0.42282593485072084,0.702545574350836,-1.9037684041104228,-5.046206064372903,24.671559352289208,0.9500045776367188,-0.6293881707170215,-0.5529998779296932,-2.2763263643912666,1.1703266085318802,-1.414663121160487,0.3086633653010935,-0.8899993896484375,39.03501653870157,-7.1973047682498645,0.8616632432307885,11,0.2700023651123118,0.7700023651123047,-2.0850000381469727,-5.085000991821289,13.40999984741211,2,0.19770005241903665,-7.342819151834857,63.4900016784668,10.764568607651745,63.41999816894531,1.2222292865393454,63.81999969482422,0.19770005241903665 8127,2017-11-02,64.36000061035156,64.66999816894531,63.54999923706055,63.849998474121094,1948300.0,0.013862650826418577,-1.018014983847687,-1.9615305613427625,64.15529150688614,42.56037469559215,-0.3409668538674566,-0.2841727671579406,-2.6657903988617164,-5.950125722852775,22.737201157424597,1.1899986267089844,-0.4978714515146976,0.38550109863281534,-1.1975861757072295,1.9685883729728602,-0.40604253853720707,1.1770447358028377,-1.7236003875732422,77.63151070205407,25.330577961374537,0.7915436371700226,11,-0.6099987030029226,-0.10999870300292969,-2.2549991607666016,-5.284999847412109,12.400001525878906,3,0.17666256430633553,-1.1590893327784713,63.47999954223633,-7.342819151834857,63.4900016784668,10.764568607651745,63.41999816894531,0.17666256430633553 8128,2017-11-03,64.12999725341797,64.55000305175781,64.05000305175781,64.16999816894531,1645400.0,-0.0035737003535174505,-4.000267043070233,-0.07843283917004502,63.863614098088235,44.70030383029753,-0.1415239509182129,-0.21150467955892083,-2.299027899359075,-5.729813736801816,20.47806814282333,0.5,-0.3753897320199968,0.24849777221679403,-1.0241497862526074,1.5211453306861955,-0.3878260070179067,0.8848215514514948,-1.4481249618530256,67.54365564700036,10.451159510798519,0.6363237792347003,11,-0.3999958038330078,0.12000465393066406,-2.024995803833008,-5.054996490478516,12.280006408691406,4,0.2164354510723565,-1.018014983847687,64.36000061035156,-1.1590893327784713,63.47999954223633,-7.342819151834857,63.4900016784668,0.2164354510723565 8129,2017-11-06,64.13999938964844,64.73000335693361,62.849998474121094,64.11000061035156,2052900.0,0.00015596657818250925,2.107428845256511,-0.7499523173755483,61.029389077805995,46.86402561317582,-0.19911536941621932,-0.32894465672227113,-2.203184782619502,-5.746513734362296,18.002845499661547,1.8800048828125142,-0.26737268293352656,0.31599998474121094,-0.7804125216740658,1.4124124911564806,-0.23220626846642745,0.8642062379488493,-1.413564470672604,63.86129639001986,3.342210435107546,0.5482062532076348,11,-0.40999794006347656,0.11000251770019531,-1.944997787475586,-5.064998626708984,12.830001831054688,0,0.2008106856249312,-4.000267043070233,64.12999725341797,-1.018014983847687,64.36000061035156,-1.1590893327784713,63.47999954223633,0.2008106856249312 8130,2017-11-07,64.79000091552734,64.81999969482422,64.0,64.20999908447266,2680400.0,0.010134105582542352,1.5625014901175405,19.33418107833164,65.80645955191699,50.33673377922223,-0.8700677596557469,-1.0360000190181466,-2.7260000099086312,-6.386248690652607,15.972199553392613,0.8199996948242188,-0.24619529866527046,0.9685012817382841,-0.11834408068395419,2.0553466441605224,0.42507860052717206,1.5119239629494032,-2.0198946216888416,98.47722026861648,34.17361245533226,0.5434226812111189,11,-1.0599994659423828,-0.5399990081787109,-2.594999313354492,-5.715000152587891,10.720001220703125,1,0.18521376493952357,2.107428845256511,64.13999938964844,-4.000267043070233,64.12999725341797,-1.018014983847687,64.36000061035156,0.18521376493952357 8131,2017-11-08,63.86999893188477,64.87999725341797,63.77999877929688,64.62999725341797,2373200.0,-0.014199752595189241,-1.340425704604042,-1.3103377969535013,54.363629175616865,52.57812279839865,0.06105795099698952,-0.1787172321149626,-1.6762413521568504,-5.470326945731614,14.005491171097633,1.0999984741210866,-0.24511335285004066,0.08249950408936257,-0.949552174585115,1.114551182763833,-0.4335263352478691,0.5985253434266014,-1.0570946906808558,50.24635818337653,-11.326761745494984,0.5160258393372356,11,-0.13500022888184304,0.3800029754638601,-1.6749973297119212,-4.79499816894532,12.090000152587884,2,0.2008767532631428,1.5625014901175405,64.79000091552734,2.107428845256511,64.13999938964844,-4.000267043070233,64.12999725341797,0.2008767532631428 8132,2017-11-09,64.56999969482422,65.19000244140625,63.54999923706055,63.56000137329102,2391900.0,0.010959774145071988,-2.184464221562985,-1.3289480949058652,53.17160726842077,54.50406765553222,-0.6614730678962886,-0.8191156254832137,-2.227294264055672,-6.123595149865039,13.321071557668038,1.6400032043457031,-0.21262271843727376,0.7180002212524386,-0.34138543110324804,1.777385873608118,0.18830739507460237,1.2476930474302819,-1.7151534652021923,73.50420105050716,15.431237590583365,0.5296928261778407,11,-0.6799983978271484,-0.31999778747558594,-2.335000991821289,-5.4550018310546875,12.989997863769531,3,0.1908006776065041,-1.340425704604042,63.86999893188477,1.5625014901175405,64.79000091552734,2.107428845256511,64.13999938964844,0.1908006776065041 8133,2017-11-10,65.76000213623047,65.80000305175781,64.29000091552734,64.29000091552734,3430600.0,0.018429649171914697,-1.054422969129523,1.4554491719071732,61.20558419031257,57.28393861078404,-1.7291890363336648,-1.8985335279614048,-3.2520947132348255,-7.246377731075171,13.01333358500824,1.5100021362304688,-0.05874653836572463,1.7760025024414077,0.4711868200583069,3.0808181848245155,1.1235946612498537,2.4284103436329616,-2.8117496581370744,98.64403886588579,40.430195453036816,0.6524078411915537,11,-1.4350013732910156,-1.510000228881836,-2.842501640319824,-6.510002136230476,12.779998779296875,4,0.16727493373878022,-2.184464221562985,64.56999969482422,-1.340425704604042,63.86999893188477,1.5625014901175405,64.79000091552734,0.16727493373878022 8134,2017-11-13,64.91000366210939,65.88999938964844,64.70999908447266,65.16000366210939,2613000.0,-0.012925767130606225,-2.6307190309630095,-0.170067885984762,53.909510672767624,58.915260245670595,-0.721477293539337,-0.9391689427317118,-2.258516935503536,-6.318570213936866,13.243516646977312,1.1800003051757812,0.052491750133071946,0.8260038375854606,-0.4381656205843143,2.0901732957552426,0.19391910850056604,1.458088566670348,-1.7906461495961281,58.11984343440167,1.605325993881877,0.6320847290848894,11,-0.5400047302246236,-0.7600040435791158,-1.695002555847175,-5.405002593994148,14.699996948242173,0,0.17716837700184884,-1.054422969129523,65.76000213623047,-2.184464221562985,64.56999969482422,-1.340425704604042,63.86999893188477,0.17716837700184884 8135,2017-11-14,64.47000122070311,64.91000366210939,63.56000137329102,64.01999664306639,3992400.0,-0.0067786537757218435,1.0300641897123608,-1.800018310546875,54.35684494052401,59.09577005359324,-0.14286682758313418,-0.42403370935852536,-1.6793445307065582,-5.807636872190862,13.004113873770597,1.3500022888183665,0.17779261049552986,0.3245014190673743,-0.8852928438866741,1.5342956820214297,-0.280395712409657,0.9293985505443985,-1.1289923580190333,39.316321523530696,-17.767740447206826,0.6048971314770262,11,-0.10000228881834516,-0.3550014495849467,-1.0124998092651154,-4.965000152587869,15.669998168945327,1,0.19388862669954343,-2.6307190309630095,64.91000366210939,-1.054422969129523,65.76000213623047,-2.184464221562985,64.56999969482422,0.19388862669954343 8136,2017-11-15,64.61000061035156,65.51999664306639,63.90999984741211,64.23999786376953,3328000.0,0.0021715431518170014,-2.1262110752273733,0.822219961683875,52.44959005850664,57.79513655932886,-0.1181428504698232,-0.4874247666285072,-1.6808358311163119,-5.881717695908769,12.878629963579863,1.6099967956542827,0.3437351685102783,0.40000076293945597,-0.7610528158199372,1.5610543416988492,-0.18052602644024773,0.9805275523191526,-1.0650725055103365,45.29920103290257,-10.914341541046298,0.5805267893796969,11,-0.24000167846679688,-0.49500083923339844,-1.1299991607665945,-5.104999542236321,15.830001831054688,2,0.1687045569247767,1.0300641897123608,64.47000122070311,-2.6307190309630095,64.91000366210939,-1.054422969129523,65.76000213623047,0.1687045569247767 8137,2017-11-16,65.69000244140625,65.98999786376953,64.37999725341797,64.55999755859375,4665800.0,0.01671570686971413,-1.1610666775901444,3.054044580077118,62.35136834848791,57.62710925381771,-1.105945738102335,-1.461197603963285,-2.5875812940962675,-6.88613713781568,12.81976206785459,1.6100006103515625,0.5227684892391693,1.3650024414062472,0.09537987534848469,2.6346250074640096,0.7301911583773659,1.9998137244351284,-2.1300010681152273,87.65449153779613,27.292646679768417,0.6348112830288821,11,-1.2700042724609375,-1.525003433227539,-2.210000991821282,-6.1850013732910085,15.269996643066406,3,0.1563403297515018,-2.1262110752273733,64.61000061035156,1.0300641897123608,64.47000122070311,-2.6307190309630095,64.91000366210939,0.1563403297515018 8138,2017-11-17,72.25,73.94000244140625,71.0199966430664,72.12999725341797,8241900.0,0.0998629519681491,-1.4957272202641592,0.10619666198552447,82.1558261433935,59.97449114999409,-7.144289832765111,-7.788890769003331,-8.893555470573418,-13.351597850042609,13.396190893865928,8.25,0.8094959063583929,7.52400016784668,3.7616575251159787,11.28634281057738,5.642828846481322,9.40517148921203,-8.446998977661124,83.71866794313235,19.710363288911125,1.881171321365352,11,-3.5049991607666016,-4.10999870300293,-8.912498474121087,-12.744998931884759,8.480003356933594,4,0.07349477589749132,-1.1610666775901444,65.69000244140625,-2.1262110752273733,64.61000061035156,1.0300641897123608,64.47000122070311,0.07349477589749132 8139,2017-11-20,72.73999786376953,72.86000061035156,71.66999816894531,72.38999938964844,4161600.0,0.006781977353211399,3.033879456376967,2.916587195625914,82.68546892830825,61.849936636259784,-7.024823366613944,-8.026473874560878,-9.142777163206937,-13.73558557295808,13.602509947805302,1.19000244140625,1.0122203946233554,7.592498016357425,2.4067855277656065,12.778210504949243,4.999641772061523,10.185354260653334,-8.360000610351562,88.4392634474496,20.446480191634663,2.592856244295908,11,-3.994997024536133,-4.599996566772461,-9.464996337890618,-13.23499679565429,7.870002746582031,0,0.07973609048793628,-1.4957272202641592,72.25,-1.1610666775901444,65.69000244140625,-2.1262110752273733,64.61000061035156,0.07973609048793628 8140,2017-11-21,72.66999816894531,73.0,71.88999938964844,72.97000122070312,3069400.0,-0.0009623274248002911,5.166659602424448,-0.8571553133514986,82.33635403800571,64.95801717652522,-6.391646793042881,-7.694937113764354,-8.872983432505713,-13.565772425026111,13.832527906351915,1.1100006103515625,1.2660442030462633,7.105998229980472,0.9466811263019963,13.26531533365894,4.026339678141241,10.185656781819702,-7.142800292968744,87.33794671976054,15.034385191297957,3.079658551839234,11,-3.924997329711914,-4.404996871948242,-9.41999626159668,-13.164997100830071,7.5800018310546875,1,0.09550024241464716,3.033879456376967,72.73999786376953,-1.4957272202641592,72.25,-1.1610666775901444,65.69000244140625,0.09550024241464716 8141,2017-11-22,72.30000305175781,72.80999755859375,72.0,72.25,2287800.0,-0.005091442500484544,-1.9454293244555416,-0.1666751436854687,78.9781014174519,67.82540541530645,-5.252453271881578,-7.018484112463582,-8.327230450540704,-13.105085606758848,14.990651140154467,0.80999755859375,1.5689760935503898,6.313002967834478,-0.4774643339961244,13.103470269665088,2.917769316919177,9.70823661874978,-5.763268627929676,82.84520397845576,10.752287643705913,3.395233650915304,11,-3.5500011444091797,-4.035001754760742,-8.837501525878906,-12.795001983642571,8.199996948242188,2,0.10843701254449689,5.166659602424448,72.66999816894531,3.033879456376967,72.73999786376953,-1.4957272202641592,72.25,0.10843701254449689 8142,2017-11-24,71.31999969482422,72.69000244140625,71.18000030517578,72.2699966430664,1045400.0,-0.013554679330124442,-1.455296554975251,-18.99877937137626,74.87889329991535,69.34466198304008,-3.5920078431698244,-5.779551996545052,-7.153120446664246,-12.025756093032669,15.672947775717521,1.5100021362304688,1.8014721080681255,4.980499458312991,-2.157719046022976,12.118717962648965,1.4113902061450005,8.549608710480975,-3.8948731088867135,10.274056713461935,-59.81686589689188,3.5691092521679857,11,-2.569997787475586,-3.0549983978271484,-7.667497634887695,-11.814998626708977,9.129997253417969,4,0.12787440809879702,-1.9454293244555416,72.30000305175781,5.166659602424448,72.66999816894531,3.033879456376967,72.73999786376953,0.12787440809879702 8143,2017-11-27,71.33000183105469,71.95999908447266,71.0199966430664,71.5999984741211,2557200.0,0.00014024307730320373,-1.1123483776949123,0.28420790568431875,74.87889329991535,71.6745933860565,-3.0495033672196854,-5.478986261507515,-6.968443842679804,-11.917641986947565,16.783017281597886,0.94000244140625,2.2058767714120506,4.615001487731931,-2.7516301470982256,11.981633122562094,0.9316856703168526,8.298317305147009,-3.1230901424609385,15.656801131306281,-52.940958183268975,3.6833158174150813,11,-2.5799999237060547,-3.065000534057617,-7.727500915527344,-11.825000762939446,9.580001831054688,0,0.13500626673509197,-1.455296554975251,71.31999969482422,-1.9454293244555416,72.30000305175781,5.166659602424448,72.66999816894531,0.13500626673509197 8144,2017-11-28,72.80999755859375,72.88999938964844,70.83999633789062,71.36000061035156,3015400.0,0.020748572683966016,1.546586676523272,-5.370425838537399,76.24344660921318,74.10643801591087,-3.6777971068492263,-6.555543544516638,-8.235773162344145,-13.267480838719443,18.73750040520457,2.0500030517578125,2.6532750220460173,5.62549724578858,-2.047460601554093,13.298455093131246,1.7890183221172435,9.461976169459916,-3.915114979662505,91.20360558922845,25.29544359550806,3.8364789236713337,11,-3.8849964141845703,-4.54499626159668,-9.319995880126953,-13.304996490478509,9.160003662109375,1,0.10877635028027899,-1.1123483776949123,71.33000183105469,-1.455296554975251,71.31999969482422,-1.9454293244555416,72.30000305175781,0.10877635028027899 8145,2017-11-29,75.94999694824219,76.33000183105469,72.7300033569336,72.94999694824219,5689200.0,0.04312593730169434,-1.0930301672706626,2.068969871720669,84.51428757025306,77.66918218388268,-5.607830495288908,-9.185136040477829,-11.133195254326381,-16.236347049298033,20.11621176660403,3.5999984741210938,3.071906200213121,8.14249687194824,-0.256436357360073,16.54143010125655,3.943030257294083,12.341963486602396,-6.449699985813936,93.07824221149383,24.148437108662108,4.199466614654157,11,-5.594997406005859,-6.489995956420898,-12.529994964599602,-16.444995880126946,5.2700042724609375,2,0.0613562060481061,1.546586676523272,72.80999755859375,-1.1123483776949123,71.33000183105469,-1.455296554975251,71.31999969482422,0.0613562060481061 8146,2017-11-30,76.02999877929688,77.19999694824219,74.93000030517578,75.97000122070312,5023900.0,0.0010533487066393121,-1.121492794854792,0.019999186197916668,83.94550044180885,80.06853019425168,-4.355584995164435,-8.723999677174845,-10.957273910985037,-16.135668242910327,21.860704821711664,2.2699966430664062,3.673257064797056,7.594998741149908,-1.303043351123847,16.493040833423663,3.1459776950130305,12.044019787286786,-5.57354313526092,81.6038041405056,12.705176911904601,4.449021046136876,11,-2.0100021362304688,-6.135000228881836,-12.599996566772447,-16.524997711181634,4.480003356933594,3,0.05550442310216419,-1.0930301672706626,75.94999694824219,1.546586676523272,72.80999755859375,-1.1123483776949123,71.33000183105469,0.05550442310216419 8147,2017-12-01,75.7300033569336,76.33000183105469,74.27999877929688,75.63999938964844,3100700.0,-0.003945750719188124,2.178297049378116,1.5001271617497456,81.17575769142677,79.95963369958871,-2.7732851108601437,-7.935367522946677,-10.399242380685905,-15.651549249720404,23.131244729207058,2.0500030517578125,4.373384726797397,6.726503181457517,-2.5213083044206996,15.974314667335733,2.1025974385184014,11.350408924396632,-4.194581104224639,76.88689543651888,11.265446712122369,4.623905742939109,12,-1.7100067138671875,-5.835004806518555,-12.300001144409165,-16.225002288818352,4.9499969482421875,4,0.06298688012179632,-1.121492794854792,76.02999877929688,-1.0930301672706626,75.94999694824219,1.546586676523272,72.80999755859375,0.06298688012179632 8148,2017-12-04,78.01000213623047,78.80999755859375,76.23999786376953,76.41999816894531,4498200.0,0.030106941479332683,-1.6358909351268238,17.665932016614395,87.60047528263142,80.50574551673573,-4.638042998770885,-9.615169259803594,-12.388746348280904,-17.73692754449818,24.652466815143153,3.0799942016601562,5.225988035341757,8.312501716613767,-1.463547449131113,18.088550882358646,3.42447713374132,13.200526299486214,-5.56824793223619,89.96241781889333,22.425764339877844,4.888024582872441,12,-3.1850051879882812,-7.310003280639648,-14.57999992370604,-18.505001068115227,4.549995422363281,0,0.031277973916097324,2.178297049378116,75.7300033569336,-1.121492794854792,76.02999877929688,-1.0930301672706626,75.94999694824219,0.031277973916097324 8149,2017-12-05,77.0199966430664,78.77999877929688,76.98999786376953,78.22000122070312,2403500.0,-0.012690750750592117,-1.8412664773449752,-0.7547179770159065,84.91930967753167,80.79274058779416,-3.3269360125109557,-8.022045802377917,-11.177269363932439,-16.56151140786556,27.385558232623293,1.7900009155273438,5.972963854086643,6.678496360778809,-3.251800914831577,16.608793636389194,1.713347722973623,11.643644998583994,-3.4319586352442286,70.55916739133436,-0.5245653295072117,4.965148637805192,12,-2.1949996948242188,-6.319997787475586,-13.45999431610106,-17.344995498657227,6.560005187988281,1,0.0505064553179666,-1.6358909351268238,78.01000213623047,2.178297049378116,75.7300033569336,-1.121492794854792,76.02999877929688,0.0505064553179666 8150,2017-12-06,76.79000091552734,77.97000122070312,76.62999725341797,77.26000213623047,2037600.0,-0.0029861819990064653,-2.3923784138756905,0.39166618983132745,83.72094988127118,81.31972375044076,-2.7391041573008295,-7.216962553367267,-10.753889729736699,-16.145081130350604,30.098397340823862,1.3400039672851562,5.842956908073873,5.848500633239752,-4.119504331195017,15.81650559767452,0.8644981510223744,10.83250311545713,-2.262010188566279,55.40845060934121,-18.154590138087535,4.984002482217383,12,-1.9650039672851562,-5.960002899169922,-12.789999008178711,-17.114999771118164,4.0800018310546875,2,0.0674567032610669,-1.8412664773449752,77.0199966430664,-1.6358909351268238,78.01000213623047,2.178297049378116,75.7300033569336,0.0674567032610669 8151,2017-12-07,76.69999694824219,77.4800033569336,76.5,77.08999633789062,1748900.0,-0.0011720792578732153,-1.4810422420953007,0.8297837802740082,82.24955953299323,82.13868666522718,-2.189582499824496,-6.4470264371613695,-10.501410222105307,-15.860886438452098,33.120731969836314,0.9800033569335938,5.65771051527426,5.116996765136719,-4.582585908037885,14.816579438311322,0.267205428549417,9.96678810172402,-1.4012449915872338,53.42160752901866,-17.600569786271294,4.849791336587302,12,-1.875,-5.869998931884766,-12.699995040893555,-14.744995117187493,4.600006103515625,3,0.05893095765715706,-2.3923784138756905,76.79000091552734,-1.8412664773449752,77.0199966430664,-1.6358909351268238,78.01000213623047,0.05893095765715706 8152,2017-12-08,76.88999938964844,77.11000061035156,76.1500015258789,77.01000213623047,2093900.0,0.002477215762270113,5.0,0.30769983176180604,71.68224632255948,81.7835036677432,-1.6834200769577023,-5.972957812701054,-10.522090084116968,-15.855058822638682,35.94315973793071,0.9599990844726562,5.495083400646948,4.690999221801761,-4.692995991391939,14.074994434995453,-0.0009983847950820746,9.382996828398603,-0.9592232246445036,27.819510054467074,-39.878332022769214,4.691997606596847,12,-2.06500244140625,-6.060001373291016,-12.889997482299805,-14.934997558593743,4.760002136230469,4,0.047080280599786084,-1.4810422420953007,76.69999694824219,-2.3923784138756905,76.79000091552734,-1.8412664773449752,77.0199966430664,0.047080280599786084 8153,2017-12-11,76.76000213623047,77.20999908447266,76.0199966430664,76.69999694824219,2070700.0,-0.0016906913051096817,1.479174117254369,-0.5000317884163011,69.43909911133018,81.0274650568673,-0.7846947306726832,-5.2455567842893345,-10.213374935884843,-15.531671832076071,38.381453740412994,1.19000244140625,5.449456589495824,4.011001968383795,-5.06846048463963,13.09046442140722,-0.5287292581279104,8.5507331948955,2.0499954223632812,26.811772478362666,-36.68183821753698,4.539731226511711,12,-0.9900016784667969,-5.930004119873047,-12.760000228881836,-14.745000839233384,7.0,0,0.05106823944569805,5.0,76.88999938964844,-1.4810422420953007,76.69999694824219,-2.3923784138756905,76.79000091552734,0.05106823944569805 8154,2017-12-12,76.41000366210938,77.19000244140625,76.20999908447266,76.73999786376953,2096500.0,-0.004559646487501845,-1.6849283571794362,-5.499427844882391,67.60832021057715,79.14902423912554,0.14490579722018992,-4.20544825748749,-9.688909443034092,-14.98292668105374,40.87951766042881,0.9800033569335938,5.541572578530051,3.086003494262698,-5.335955434487516,11.507962423012913,-1.1249759701124162,7.2969829586378125,2.344193878173826,20.000313000066512,-38.805080256586756,4.210979464375108,12,0.1349945068359375,-5.580005645751953,-12.420001983642578,-14.39500236511229,8.069999694824219,1,0.08048676353531015,1.479174117254369,76.76000213623047,5.0,76.88999938964844,-1.4810422420953007,76.69999694824219,0.08048676353531015 8155,2017-12-13,76.97000122070312,77.56999969482422,76.5199966430664,76.68000030517578,2014200.0,0.007328851351324328,-2.4425864548808707,-0.8788060943749566,71.60036643686728,77.77734268302092,-0.28517781972220746,-3.985289356722191,-10.071428012352015,-15.319104197528254,44.48648374753801,1.1599960327148438,5.682710588142086,3.021001052856448,-4.434158082863291,10.476160188576188,-0.7065785150034145,6.748580620716311,1.7295123016357365,61.29049723865684,5.2977058950412825,3.727579567859869,12,-0.4250030517578125,-5.790002822875977,-12.979999542236328,-14.95499992370604,7.6100006103515625,2,0.08587762122282028,-1.6849283571794362,76.41000366210938,1.479174117254369,76.76000213623047,5.0,76.88999938964844,0.08587762122282028 8156,2017-12-14,75.51000213623047,77.4800033569336,75.19999694824219,77.1500015258789,2057200.0,-0.018968417062723786,-1.017696067840553,-5.655152455868039,68.5562663113038,76.37517697411836,1.2217866528392705,-1.756896842345924,-8.457572148146,-13.656831077269402,47.53907009939152,2.2800064086914062,5.656828436744377,1.0160018920898466,-5.023890961734949,7.055894745914642,-2.0039445348225513,4.0359483190022445,3.1359210485229454,13.080372520047256,-46.683969110913345,3.0199464269123975,12,1.4949951171875,-4.33000373840332,-11.520000457763672,-13.495000839233384,9.079994201660156,3,0.07098398170723641,-2.4425864548808707,76.97000122070312,-1.6849283571794362,76.41000366210938,1.479174117254369,76.76000213623047,0.07098398170723641 8157,2017-12-15,75.95999908447266,76.7699966430664,75.26000213623047,76.41000366210938,4383100.0,0.0059594349822733594,1.5812080624441647,0.27439313726402365,69.73572869247135,74.39020513076726,0.9027827965793875,-1.473593652992463,-8.754982348053872,-13.898766057924547,50.38625851721614,1.5099945068359375,5.1575249803411936,0.9524990081787053,-3.4638959432642764,5.368893959621687,-1.2556984675427856,3.160696483900196,2.548087050820314,32.06756352187895,-31.90148458097385,2.2081974757214935,12,1.029998779296875,-4.780000686645508,-11.967498779296875,-13.944997787475572,8.430000305175781,4,0.07030021105380357,-1.017696067840553,75.51000213623047,-2.4425864548808707,76.97000122070312,-1.6849283571794362,76.41000366210938,0.07030021105380357 8158,2017-12-18,77.55999755859375,77.69000244140625,76.3499984741211,76.3499984741211,1813100.0,0.021063697912131252,-1.2148842664110924,-2.6888595018903754,70.04220957737628,72.73719400852777,-0.8579883771060821,-2.7988835990462633,-10.195485357765193,-15.297808255279179,50.0850814704845,1.7300033569335938,4.714969396759514,2.2869976043701143,-2.069442728278247,6.643437937018476,0.10877743804593365,4.465217770694295,0.8157650092171878,94.77893188712197,32.83983870940886,2.178220166324182,12,-0.9749984741210938,-6.374998092651367,-13.489995956420898,-15.544996261596665,7.900001525878906,0,0.0527334205264165,1.5812080624441647,75.95999908447266,-1.017696067840553,75.51000213623047,-2.4425864548808707,76.97000122070312,0.0527334205264165 8159,2017-12-19,78.54000091552734,78.83999633789062,77.19000244140625,77.76000213623047,2925600.0,0.012635422740868929,1.3913134820155022,0.6446275780752473,63.36432071188824,70.47534632304078,-1.7877003826792617,-3.50161564759091,-10.9787506283065,-16.06512472874185,49.89909882847415,1.649993896484375,4.404707148691628,2.9770008087158146,-1.441224905361608,7.395226522793237,0.7678879516771104,5.186113665754519,-3.3400039672851562,91.75836613554334,32.36365087683359,2.2091128570387104,12,-1.5200042724609375,-7.340002059936523,-14.2524995803833,-16.52499961853026,6.029998779296875,1,0.06646296358358117,-1.2148842664110924,77.55999755859375,1.5812080624441647,75.95999908447266,-1.017696067840553,75.51000213623047,0.06646296358358117 8160,2017-12-20,79.61000061035156,79.80999755859375,78.33000183105469,78.80999755859375,2991200.0,0.013623627226272195,1.4666658189540074,1.025646543291991,66.76031969185226,68.75431967402511,-2.699496950549232,-4.242547050699159,-11.821015221577994,-16.921241533927756,49.76785942751705,1.4799957275390625,3.741521252745997,3.700000381469721,-0.8497013752417502,8.249702138181192,1.4251495031139854,5.974851259825456,-4.337203674316413,95.66167197910771,37.462057226177166,2.274850878355735,12,-2.1050033569335938,-7.92500114440918,-15.350001335144043,-17.594999313354478,3.779998779296875,2,0.06117325347625724,1.3913134820155022,78.54000091552734,-1.2148842664110924,77.55999755859375,1.5812080624441647,75.95999908447266,0.06117325347625724 8161,2017-12-21,80.13999938964844,80.62000274658203,79.52999877929688,79.72000122070312,2515600.0,0.006657439709000013,-1.7249995231646609,0.524995708481947,70.21080493288437,68.59082618628344,-3.0063670416742667,-4.379623108947655,-12.103076082065286,-17.23657490735249,49.707947379036604,1.0900039672851562,3.177787452040107,3.8379993438720703,-0.7528730651059306,8.428871752850071,1.542563139383077,6.133435548361064,-4.685714428710938,91.04471450979722,33.75447112053659,2.2954362044889973,12,-2.229999542236328,-7.874998092651367,-15.897500038146973,-18.124998092651353,2.25,3,0.05540307555804347,1.4666658189540074,79.61000061035156,1.3913134820155022,78.54000091552734,-1.2148842664110924,77.55999755859375,0.05540307555804347 8162,2017-12-22,80.44000244140625,80.5199966430664,79.41999816894531,80.06999969482422,1447600.0,0.003743487073155194,3.1510069529416844,0.8809627611262488,63.605824312051624,67.94268454191915,-3.073004538281026,-4.175422256999084,-12.105600913024688,-17.318787130693323,50.291507431178616,1.0999984741210938,2.6482966582463234,3.682002258300784,-0.6284631905724609,7.992467707174029,1.5267695338641687,5.8372349827373995,-4.675774413330075,95.78454039644224,40.86622550568383,2.155232724436622,12,-2.5300025939941406,-7.94000244140625,-16.197503089904785,-18.425001144409165,1.55999755859375,4,0.05159117069280672,-1.7249995231646609,80.13999938964844,1.4666658189540074,79.61000061035156,1.3913134820155022,78.54000091552734,0.05159117069280672 8163,2017-12-26,80.95999908447266,81.12999725341797,80.4000015258789,80.55000305175781,1309800.0,0.006464403621135872,-1.0563286446524323,1.1080891601542364,73.28608995840803,68.5735478472337,-3.2794474377666916,-4.149731279064099,-12.310785509917167,-17.603303717303554,51.09757215041873,0.7299957275390625,2.2027104700529634,3.720499038696289,-0.16773747499341596,7.608735552385994,1.7763807818514294,5.664617295541149,-4.904424573286136,95.68531997993892,40.97969656005976,1.9441182568448547,12,-2.795001983642578,-4.975002288818359,-16.667500495910645,-18.94499778747557,-1.8799972534179688,1,0.04236660503907563,3.1510069529416844,80.44000244140625,-1.7249995231646609,80.13999938964844,1.4666658189540074,79.61000061035156,0.04236660503907563 8164,2017-12-27,80.7300033569336,81.23999786376953,80.55999755859375,81.23999786376953,958000.0,-0.002840856350542764,1.6666965861831673,-1.2439010774297996,73.28608995840803,68.76085046073821,-2.650997188352136,-3.474083920708466,-11.755389630312436,-17.152582211237316,51.652183555445085,0.6800003051757812,2.133969225839266,3.0945030212402287,-0.4961021652314912,6.685108207711949,1.2992004280043687,4.889805614476089,-4.268475026368563,82.47439167949159,26.706899511942794,1.7953025932358628,12,-2.5100059509277344,-4.690006256103516,-12.28750228881836,-14.825002670288086,-3.8300018310546875,2,0.058590307579032386,-1.0563286446524323,80.95999908447266,3.1510069529416844,80.44000244140625,-1.7249995231646609,80.13999938964844,0.058590307579032386 8165,2017-12-28,80.61000061035156,80.91999816894531,80.0199966430664,80.91999816894531,810900.0,-0.0014864702290604548,4.806507186454026,0.6078448972264608,73.02713874910137,69.25761406493795,-2.190740951583976,-3.1484898437936977,-11.315310700825648,-16.802965770752934,51.16435749178836,0.9000015258789062,2.12226773340592,2.741500091552737,-0.9905817356259661,6.4735819187314405,0.8754591779633927,4.607541005142082,-3.67062532646608,65.38476049146723,8.93550822681739,1.866040913589351,12,-2.3600006103515625,-4.570003509521484,-12.167499542236328,-14.704999923706055,-2.279998779296875,3,0.04912540695309375,1.6666965861831673,80.7300033569336,-1.0563286446524323,80.95999908447266,3.1510069529416844,80.44000244140625,0.04912540695309375 8166,2017-12-29,80.25,81.4800033569336,80.22000122070312,80.55999755859375,1757900.0,-0.004465954690804574,-5.8109122401847575,1.0,69.39956760833138,69.22026283336685,-1.2154842718870071,-2.58885939946947,-10.635396838333946,-16.22141663265016,50.53151879582063,1.2600021362304688,2.1618878837895608,2.17049942016601,-1.600891381515055,5.941890221847075,0.2848040193254775,4.056194821006542,-2.880562458126107,40.2912495509409,-18.962402948454972,1.885695400840533,12,-1.3349990844726562,-4.090000152587891,-11.744998931884766,-14.10999870300293,-2.2600021362304688,4,0.039127718251070975,4.806507186454026,80.61000061035156,1.6666965861831673,80.7300033569336,-1.0563286446524323,80.95999908447266,0.039127718251070975 8167,2018-01-02,80.5,81.36000061035156,80.43000030517578,80.86000061035156,2107900.0,0.0031152647975076775,-2.720001220703125,1.1613014372908053,71.29841477010561,69.35984118811454,-0.8423412305443918,-2.596293780669214,-10.558239290749583,-16.248081264385775,50.360098592657735,1.1100006103515625,2.12457948849638,2.181999588012701,-1.567025059717949,5.931024235743351,0.30748726414738314,4.056511911878019,-2.6372945603189493,32.876791070514095,-29.22142135677806,1.8745123238653219,1,-1.1649971008300781,-4.340000152587891,-11.992498397827148,-13.934999465942383,-5.44000244140625,1,0.02347825328755815,-5.8109122401847575,80.25,4.806507186454026,80.61000061035156,1.6666965861831673,80.7300033569336,0.02347825328755815 8168,2018-01-03,80.44999694824219,80.66000366210938,79.62000274658203,80.63999938964844,2942000.0,-0.0006211559224572616,8.043054265622926,0.5277836646462933,73.82072713204798,70.52166412368784,-0.3791523578267544,-2.4813393579788965,-10.201994432938221,-15.95296697368525,49.38749669491374,1.0400009155273438,2.248494500345771,2.0099967956543026,-1.8538709190023326,5.873864510310938,0.07806293832598499,3.94193065298262,-2.1532157584908305,44.623329532310066,-21.858140224989484,1.9319338573283205,1,-0.5449943542480469,-4.289997100830078,-11.942495346069336,-13.504995346069336,-3.1299972534179688,2,0.01926666389751408,-2.720001220703125,80.5,-5.8109122401847575,80.25,4.806507186454026,80.61000061035156,0.01926666389751408 8169,2018-01-04,80.91000366210938,81.01000213623047,79.61000061035156,80.45999908447266,2313200.0,0.0057179208367543755,3.307686890383464,-2.3684147124959845,73.50835409110111,71.27144572360439,-0.5225741113490869,-2.777371268731386,-10.346678826669475,-16.174834181439337,48.41012086032248,1.4000015258789062,2.35498624627661,2.275503158569336,-1.6779869662197768,6.228993283358449,0.29875809617477955,4.252248220963892,-2.2312358122961484,69.51877766671426,2.2823411639292743,1.9767450623945528,1,-0.4600028991699219,-4.750003814697266,-12.402502059936523,-13.965002059936523,-3.5600051879882812,3,-0.022617745003411627,8.043054265622926,80.44999694824219,-2.720001220703125,80.5,-5.8109122401847575,80.25,-0.022617745003411627 8170,2018-01-05,81.97000122070312,82.12000274658203,80.97000122070312,81.31999969482422,2224500.0,0.013100945626210114,1.4210441779969323,1.4444331417527083,90.4761677127601,73.52315269914614,-1.3551041458707829,-3.614727458749286,-11.073502635997514,-16.97549669841861,47.79476879097005,1.2099990844726562,2.387328883096984,3.076500701904294,-1.0434038942895114,7.1964052980980995,1.0165484038073913,5.136453000001197,-2.955085110035455,94.02384867671152,19.11345597979566,2.059952298096904,1,-1.2000007629394531,-4.5449981689453125,-13.375,-15.024999618530273,-4.150001525878906,4,-0.06185189239138,3.307686890383464,80.91000366210938,8.043054265622926,80.44999694824219,-2.720001220703125,80.5,-0.06185189239138 8171,2018-01-08,81.22000122070312,82.12000274658203,80.83000183105469,81.95999908447266,3318300.0,-0.009149688774319209,1.4339520789998346,-1.1384555794218105,81.76327333943316,75.54064703552186,-0.4870092756771527,-2.6443128901173054,-9.9760557937215,-15.940107184075885,47.19980950161366,1.2900009155273438,2.4825440057620938,2.1005004882812557,-2.008649548277674,6.209650524840185,0.045925470001790814,4.1550755065607206,-1.7703729810074407,64.14339601995192,-15.517685984059739,2.0545750182794666,1,-0.3549995422363281,-3.020000457763672,-11.312500953674316,-13.079999923706055,-2.2900009155273438,0,-0.03558236082507926,1.4210441779969323,81.97000122070312,3.307686890383464,80.91000366210938,8.043054265622926,80.44999694824219,-0.03558236082507926 8172,2018-01-09,80.51000213623047,81.16999816894531,79.56999969482422,81.16999816894531,1676300.0,-0.008741677835528927,3.8485093691839967,0.8918891053993587,69.95941661513302,75.17101666404685,0.26145865051748274,-1.7383321229842892,-8.933558710075303,-14.967345846308547,46.45045957030282,1.6500015258789062,2.430790244570062,1.2095012664794922,-2.8039468777718923,5.222949410730877,-0.7972228056462001,3.2162253386051844,1.6100006103515625,36.862796723253766,-39.19702132871345,2.0067240721256927,1,0.33499908447265625,-2.3100013732910156,-8.552504539489746,-11.755002975463867,0.09999847412109375,1,-0.03130051180717708,1.4339520789998346,81.22000122070312,1.4210441779969323,81.97000122070312,3.307686890383464,80.91000366210938,-0.03130051180717708 8173,2018-01-10,80.68000030517578,81.20999908447266,79.91999816894531,80.37999725341797,3348600.0,0.002111516140040015,-1.1147534832528705,-0.454552810755199,66.26138901321113,74.39049433680275,0.05315568397953996,-1.6860403181672154,-8.747721131696622,-14.854319828227418,45.77203240047555,1.2900009155273438,2.29350709034469,1.183499526977542,-2.6879194737566507,5.0549185277117346,-0.7522099733895544,3.1192090273446382,1.44000244140625,43.52938360549795,-29.282904730143606,1.9357095003670983,1,0.16500091552734375,-2.020000457763672,-8.722502708435059,-11.92500114440918,-0.5100021362304688,2,-0.06965794156326366,3.8485093691839967,80.51000213623047,1.4339520789998346,81.22000122070312,1.4210441779969323,81.97000122070312,-0.06965794156326366 8174,2018-01-11,82.55999755859375,82.62000274658203,80.37999725341797,80.95999908447266,2252100.0,0.02330189943364891,1.6046441482401472,5.333273994201719,69.95938560140075,74.04963287594713,-1.7209325459932643,-3.248209139965965,-10.229805125547841,-16.528340539161462,45.26514049558642,2.2400054931640625,2.3041732917945126,2.7559970855712947,-1.0597564360930818,6.571750607235671,0.8481203247390994,4.66387384640349,-2.9899978637695312,98.03261875578457,26.949402908163194,1.9078767608321885,1,-1.464996337890625,-3.6499977111816406,-9.797499656677246,-12.999998092651367,-4.579994201660156,3,-0.06346896825003712,-1.1147534832528705,80.68000030517578,3.8485093691839967,80.51000213623047,1.4339520789998346,81.22000122070312,-0.06346896825003712 8175,2018-01-12,83.58000183105469,83.93000030517578,82.80999755859375,82.91999816894531,2202600.0,0.012354703277904333,-1.5454466638923567,0.4125026822115728,71.82741313339426,74.31939348984301,-2.542732927890711,-3.9501439941355443,-10.834096257871096,-17.327001005719197,44.78489471418211,1.3700027465820312,2.2116507649861745,3.4455013275146484,-0.4801742106294711,7.371176865658768,1.4826635584425958,5.408339096586701,-3.9490020751953097,91.97251318520178,22.44707239145832,1.9628377690720595,1,-1.8300018310546875,-4.015003204345703,-10.817503929138184,-14.020002365112305,-5.700004577636719,4,-0.07453940201540887,1.6046441482401472,82.55999755859375,-1.1147534832528705,80.68000030517578,3.8485093691839967,80.51000213623047,-0.07453940201540887 8176,2018-01-16,80.87000274658203,84.26000213623047,80.5999984741211,84.08000183105469,2596500.0,-0.03242401322209276,1.0504223949462201,-4.8636079900124844,52.089408488423565,72.185059458545,0.29554175957864004,-0.8622036141054537,-7.730980906911299,-14.419228761620218,44.78994636504158,3.660003662109375,2.070129961850739,0.4675022125244084,-2.8066520171754803,3.741656442224297,-1.169574902325536,2.1045793273743527,-1.0670429687500018,27.718600746997048,-36.89545496118567,1.6370771148499415,1,1.0449981689453125,-1.1400032043457031,-8.042505264282227,-10.295003890991211,-2.3700027465820312,1,-0.03771488745110396,-1.5454466638923567,83.58000183105469,1.6046441482401472,82.55999755859375,-1.1147534832528705,80.68000030517578,-0.03771488745110396 8177,2018-01-17,81.30000305175781,82.22000122070312,81.18000030517578,81.58000183105469,2950200.0,0.005317179307180897,-2.9999706564159747,0.08722705892698834,51.666685366154674,69.72349926233464,-0.010106990965567775,-0.9187359779323572,-7.783132503667076,-14.642636506730028,44.795271013390625,1.3499984741210938,1.9470882798567857,0.6305023193359318,-1.9061476737610832,3.167152312432947,-0.6378226772125828,1.8988273158844464,-1.2296207324218784,31.79731846364526,-27.693162601603014,1.26832499654851,1,0.6149978637695312,-1.5700035095214844,-8.472505569458008,-10.725004196166992,-2.4300003051757812,2,-0.02915132420195876,1.0504223949462201,80.87000274658203,-1.5454466638923567,83.58000183105469,1.6046441482401472,82.55999755859375,-0.02915132420195876 8178,2018-01-18,81.6500015258789,82.45999908447266,81.3499984741211,81.51000213623047,2186400.0,0.004305024120334622,-3.826019172720337,-0.5,54.45735230626379,67.60672128624161,-0.19219522745073903,-0.9977668988090471,-7.736010004601184,-14.77248926898659,44.506372177515196,1.1599960327148438,1.8954969762100404,0.7760005950927678,-1.3276445038437572,2.8796456940292927,-0.2758219543754876,1.8278231445610231,-1.3282420175293055,32.732027686015414,-22.865877137314534,1.0518225494682607,1,0.2649993896484375,-1.9200019836425781,-8.822504043579102,-11.075002670288086,-1.7000045776367188,3,-0.01273730429996034,-2.9999706564159747,81.30000305175781,1.0504223949462201,80.87000274658203,-1.5454466638923567,83.58000183105469,-0.01273730429996034 8179,2018-01-19,83.76000213623047,83.9000015258789,81.73999786376953,82.16000366210938,2514500.0,0.02584201556545951,1.2978795933689102,11.428610354223434,62.79447684129564,64.53097785607889,-2.073454866407303,-2.842376904119206,-9.416505924207343,-16.66460514808844,44.03286738465136,2.25,1.8601994104371613,2.6250011444091825,0.44667203654886123,4.803330252269504,1.5358365904790219,3.714165698339343,-3.2019480702080187,86.33881148326955,30.657863614793023,1.0891645539301575,1,-1.845001220703125,-4.030002593994141,-10.460002899169922,-13.185003280639648,-6.220001220703125,4,-0.04286060023549465,-3.826019172720337,81.6500015258789,-2.9999706564159747,81.30000305175781,1.0504223949462201,80.87000274658203,-0.04286060023549465 8180,2018-01-22,84.4800033569336,84.55999755859375,83.47000122070312,83.87000274658203,1853000.0,0.008596002893267451,1.8311997146367565,0.3812507450587702,66.69298114089203,62.85650094512987,-2.68201171795549,-3.3506103537133356,-9.710735218680128,-17.154574673457176,43.33169477087534,1.089996337890625,1.839394318193314,3.1015022277832003,0.5793111416227958,5.623693313943605,1.840406684702998,4.3625977708634025,-3.699832406698661,97.97994393549693,38.68539073014655,1.2610955430802033,1,-2.4150047302246094,-4.600006103515625,-10.792505264282227,-13.905004501342773,-6.390007019042969,0,-0.07694128482141593,1.2978795933689102,83.76000213623047,-3.826019172720337,81.6500015258789,-2.9999706564159747,81.30000305175781,-0.07694128482141593 8181,2018-01-23,84.58000183105469,84.66000366210938,83.8499984741211,84.22000122070312,1537500.0,0.0011836940121627837,2.1153789723876875,0.5901643444980864,66.29393146466043,62.44922481729958,-2.5203089873196802,-3.268497365669816,-9.345362329423324,-17.016355450476283,42.38105076742062,0.8100051879882812,1.8054517119964828,2.9795005798339815,0.1530497084995801,5.805951451168383,1.5662751441667808,4.392726015501182,-3.497444752151054,97.7010990263762,33.616382699598006,1.4132254356671996,1,-2.2900009155273438,-4.650001525878906,-10.717503547668457,-14.005002975463867,-6.6300048828125,1,-0.07921499683837463,1.8311997146367565,84.4800033569336,1.2978795933689102,83.76000213623047,-3.826019172720337,81.6500015258789,-0.07921499683837463 8182,2018-01-24,84.58999633789062,85.31999969482422,83.44999694824219,84.62999725341797,1752000.0,0.00011816631141603473,1.6337959306480123,-0.11111346585851736,66.58654169453312,62.48535289300202,-2.112885858655531,-3.1111540456485756,-8.90284095581086,-16.78150427766255,41.561247272111004,1.8700027465820312,1.5401950718351145,2.7819953918456974,-0.2848431115103267,5.848833895201722,1.2485761401676854,4.3154146435237095,-3.1496946006664217,81.61201177655298,14.44321812531254,1.5334192516780119,1,-1.7399978637695312,-4.299995422363281,-10.497498512268066,-14.014997482299805,-6.1699981689453125,2,-0.07199428539474606,2.1153789723876875,84.58000183105469,1.8311997146367565,84.4800033569336,1.2978795933689102,83.76000213623047,-0.07199428539474606 8183,2018-01-25,84.38999938964844,85.11000061035156,83.80999755859375,85.06999969482422,1259000.0,-0.002364309692641564,2.4210510465291373,16.999618539004388,64.23895141281315,61.84974909427007,-1.4877329467445293,-2.7837382862295783,-8.281685416762883,-16.33565825085323,40.5244457907813,1.3000030517578125,1.4017989186642694,2.4104984283447237,-0.8350809499152092,5.656077806604657,0.7877087392147644,4.033288117474683,-2.484133897512237,74.02235113098257,6.855421876015242,1.6227896891299665,1,-1.4300003051757812,-3.5550003051757812,-10.305001258850098,-13.815000534057617,-6.409996032714844,3,-0.06541055436651078,1.6337959306480123,84.58999633789062,2.1153789723876875,84.58000183105469,1.8311997146367565,84.4800033569336,-0.06541055436651078 8184,2018-01-26,85.45999908447266,85.51000213623047,84.16000366210938,84.87000274658203,1842300.0,0.012679223872058332,2.9130252100840335,-0.8676412839816445,64.26819811991075,61.009836314994125,-2.350262053801515,-3.6693383365174697,-8.882007469300305,-17.158595481162365,39.45402445784772,1.3499984741210938,1.501081624460042,3.2439983367919893,-0.29434683308654996,6.782343506670529,1.4748257518527197,5.013170921731259,-3.1444374880138923,97.57267350347581,32.40659836028976,1.769172584939271,1,-2.404998779296875,-4.109996795654297,-11.574999809265137,-14.885000228881836,-4.9499969482421875,4,-0.06447463369130302,2.4210510465291373,84.38999938964844,1.6337959306480123,84.58999633789062,2.1153789723876875,84.58000183105469,-0.06447463369130302 8185,2018-01-29,84.56999969482422,85.66000366210938,84.23999786376953,85.04000091552734,1785700.0,-0.01041422184861851,-1.5132737387922652,-0.7966171830548803,63.54083210442598,62.28221671677217,-1.4584330737793607,-2.6007986884924748,-7.508803808506542,-16.025318459543186,38.851638549619615,1.4200057983398438,1.641436943113007,2.155998992919919,-1.4465572935117308,5.758555279351569,0.3547208497040941,3.957277136135744,-1.80721642279741,50.67870335209032,-14.012931625535167,1.8012781432158282,1,-1.1499977111816406,-2.5749969482421875,-10.460001945495605,-13.980001449584961,-9.169998168945312,0,-0.0831263900279654,2.9130252100840335,85.45999908447266,2.4210510465291373,84.38999938964844,1.6337959306480123,84.58999633789062,-0.0831263900279654 8186,2018-01-30,83.38999938964844,85.19999694824219,83.23999786376953,84.80000305175781,2233800.0,-0.013952942053138018,-1.2923875895669554,3.0,61.21495243805121,63.343135280316226,0.13032574224396853,-1.236913151413546,-5.853861602784519,-14.608987105396466,37.722384803625154,1.9599990844726562,1.576163698709479,0.8189987182617244,-2.657967613034643,4.295965049558092,-0.9194844473864663,2.557481883909915,-0.16366085520841978,6.198395308879396,-59.45169093937359,1.738483165648187,1,0.11500167846679688,-0.8499984741210938,-8.795001029968262,-12.315000534057617,-8.169998168945312,1,-0.06355681845005179,-1.5132737387922652,84.56999969482422,2.9130252100840335,85.45999908447266,2.4210510465291373,84.38999938964844,-0.06355681845005179 8187,2018-01-31,82.38999938964844,83.68000030517578,81.66000366210938,83.51000213623047,3241300.0,-0.011991845632800646,1.7671204243200167,0.7943261260091337,56.254573035457454,63.54282647244886,1.4541176601932193,-0.09281799776869093,-4.415564530286957,-13.36649140237597,36.10558789096968,2.0199966430664062,1.3749432069581928,-0.2755012512207031,-3.615506401738756,3.0645038992973497,-1.9455038264797366,1.3945013240383304,3.2700042724609375,18.249893188476562,-48.12467263694825,1.670002575259027,1,1.2700042724609375,0.15000152587890625,-7.302498817443848,-10.909997940063477,-5.379997253417969,2,-0.053890065229980966,-1.2923875895669554,83.38999938964844,-1.5132737387922652,84.56999969482422,2.9130252100840335,85.45999908447266,-0.053890065229980966 8188,2018-02-01,82.0,83.18000030517578,81.5999984741211,81.70999908447266,2189700.0,-0.004733576799825001,-5.196059658623423,-0.25892875389132225,47.70115806511423,61.86579105287315,2.1221524034571217,0.44191489393639927,-3.794243842661416,-12.73332327788998,35.161089645117535,1.5800018310546875,1.5579437840699342,-0.7430007934570284,-3.935214097370647,2.44921251045659,-2.3391074454138305,0.8531058584997737,3.5800036621093767,9.852241742506385,-50.34833743229148,1.5961066519568063,2,1.6300010681152344,0.6150016784667969,-6.795000076293945,-10.519998550415039,-5.569999694824219,3,-0.043658558915301016,1.7671204243200167,82.38999938964844,-1.2923875895669554,83.38999938964844,-1.5132737387922652,84.56999969482422,-0.043658558915301016 8189,2018-02-02,79.08000183105469,81.93000030517578,79.0,81.48999786376953,3230000.0,-0.03560973376762577,-1.2801561502723724,-8.310304911736077,34.019871123797884,58.23544549541824,4.8148074497899955,3.3916774828278733,-0.6878821779908861,-9.59664268552828,33.7073402525003,3.0,1.6590327262681797,-3.5714988708496094,-7.074694705751256,-0.06830303594796305,-5.3230967883004325,-1.8199009533987862,6.340801623535157,1.2012280340000459,-52.70923093035638,1.7515979174508238,2,3.25,3.25,-2.0050048828125,-7.345003128051758,-2.0800018310546875,4,-0.013909944975356914,-5.196059658623423,82.0,1.7671204243200167,82.38999938964844,-1.2923875895669554,83.38999938964844,-0.013909944975356914 8190,2018-02-05,76.9000015258789,80.27999877929688,76.88999938964844,79.02999877929688,3673300.0,-0.0275670239592698,-2.153485566260357,0.88381774264522,35.350535803570224,54.79729042196377,6.4888861401251745,5.451892327609599,1.6592488851060807,-7.232790721268003,32.11960603117331,3.3899993896484375,1.6485259728516581,-5.49799919128418,-9.841751302259468,-1.1542470803088918,-7.669875246771824,-3.3261231357965357,8.135553721435542,0.120362685547664,-54.74431630888898,2.1718760554876404,2,4.375,4.375,0.2299957275390625,-5.110002517700195,0.279998779296875,0,0.04694409023043655,-1.2801561502723724,79.08000183105469,-5.196059658623423,82.0,1.7671204243200167,82.38999938964844,0.04694409023043655 8191,2018-02-06,78.33000183105469,78.86000061035156,74.0,75.47000122070312,3034500.0,0.01859558227309721,1.4795933063709366,-1.3427250226553908,39.793801675426934,51.82031930872976,4.558460269524517,3.9993268643414694,0.4283698139084322,-8.480573203846006,30.95527454388246,4.8600006103515625,1.361898988620709,-3.9234989166259737,-8.610933266094023,0.7639354328420751,-6.267216091359998,-1.5797817418919493,6.053908947646477,44.731422464310114,-12.511994092080002,2.3437171747340213,2,1.5,1.5,-1.1850032806396484,-6.540002822875977,-1.5100021362304688,1,-0.03740585007894326,-2.153485566260357,76.9000015258789,-1.2801561502723724,79.08000183105469,-5.196059658623423,82.0,-0.03740585007894326 8192,2018-02-07,77.98999786376953,79.33999633789062,77.19999694824219,77.69999694824219,2219200.0,-0.0043406607856143475,-2.317826156384734,0.10139889987355481,37.414011856525335,48.839770469142216,4.317869639298209,4.364635593237239,0.9992428587578956,-7.9455451967290855,30.773855909506675,2.1399993896484375,0.9132671054369155,-4.137502670288086,-9.146701409955355,0.8716960693791833,-6.642102040121728,-1.6329033004544442,5.3555218370615165,43.46402757219875,-16.182622957872184,2.5045993698336355,2,1.8400039672851562,1.8400039672851562,-0.4524974822998047,-5.954996109008789,-1.2399978637695312,2,-0.03551733195204021,1.4795933063709366,78.33000183105469,-2.153485566260357,76.9000015258789,-1.2801561502723724,79.08000183105469,-0.03551733195204021 8193,2018-02-08,75.05999755859375,78.69999694824219,75.0199966430664,77.87000274658203,3438500.0,-0.03756892403425649,-1.5467068286875096,-9.689642471916024,21.6796596573228,44.10771063996578,6.465104449544697,7.222302750695931,4.130502954136205,-4.837335134092783,30.804378749581513,3.6800003051757812,0.3484940213838712,-6.786502838134766,-12.688553541800545,-0.8844521344689866,-9.737528189967648,-3.8354774863018832,7.350970172154192,13.366929606571476,-41.13104927283841,2.9510253518328873,2,4.7700042724609375,4.7700042724609375,2.6875038146972656,-3.024995803833008,1.9800033569335938,3,0.025979278458069466,-2.317826156384734,77.98999786376953,1.4795933063709366,78.33000183105469,-2.153485566260357,76.9000015258789,0.025979278458069466 8194,2018-02-09,77.31999969482422,78.0199966430664,74.0,75.52999877929688,3907800.0,0.030109275376224875,1.5203781698511667,-0.6370098258817908,28.816549562189977,40.249457024161785,3.2732308164793267,4.795471262221682,2.054459585785281,-6.9057732414555915,30.339456329224063,4.019996643066406,-0.2198419707855237,-4.264500808715823,-10.489572584920623,1.9605709674889766,-7.377036696818223,-1.1519649206134233,4.249871262848927,52.866247454843204,3.7086432603609722,3.112535888102401,2,2.279998779296875,2.5100021362304688,0.7125015258789062,-5.284997940063477,-0.01000213623046875,4,-0.011510597428365132,-1.5467068286875096,75.05999755859375,-2.317826156384734,77.98999786376953,1.4795933063709366,78.33000183105469,-0.011510597428365132 8195,2018-02-12,77.3499984741211,78.1500015258789,76.2300033569336,77.72000122070312,2302200.0,0.00038798214453272806,2.1219397217449556,-0.20670533929477153,28.52048173545893,36.61673805720708,2.359497452976086,4.5058210216978125,2.1113339415191206,-6.747517587592469,29.348250038223295,1.9199981689453125,-0.7846255412422636,-3.92300186157226,-10.347921246484546,2.501917523340026,-7.135461554028396,-0.710542169116124,3.4628853877847376,62.73409684480029,18.902432716732804,3.2124596924561413,2,1.4900016784667969,2.4800033569335938,0.9550018310546875,-5.314996719360352,0.06000518798828125,0,-0.004524867240148556,1.5203781698511667,77.31999969482422,-1.5467068286875096,75.05999755859375,-2.317826156384734,77.98999786376953,-0.004524867240148556 8196,2018-02-13,77.81999969482422,77.98999786376953,76.61000061035156,77.12999725341797,1369100.0,0.0060762925659316736,1.6796094930520578,-1.8648576200589728,30.422220113977602,33.7464766214871,1.1357365993223283,4.000724618821067,1.7328793542312297,-7.0209476469720755,30.006096808275906,1.3799972534179688,-1.4798588287759884,-3.3005004882812443,-9.907892340564317,3.306891364001828,-6.604196414422773,0.0031954378602847555,2.3115957808910252,71.53562386773422,31.141083726192008,3.303695926141535,2,0.7700004577636719,2.0100021362304688,1.2775020599365234,-5.464998245239258,-2.779998779296875,1,-0.008224099102521643,2.1219397217449556,77.3499984741211,1.5203781698511667,77.31999969482422,-1.5467068286875096,75.05999755859375,-0.008224099102521643 8197,2018-02-14,78.93000030517578,79.23999786376953,76.94000244140625,77.1500015258789,1996700.0,0.014263693326965976,-1.0909078298503943,2.579699248120301,35.00000628796094,32.33523753513674,-0.5773987838946653,2.8501966288736753,0.7388824033894821,-7.925767222660625,30.426677698732753,2.2999954223632812,-2.1379571915878586,-2.071999740600589,-8.750463974083814,4.606464492882637,-5.411231857342202,1.267232376141024,0.5884356229679355,94.08401364555624,55.549593039247426,3.339232116741611,2,-0.9650001525878906,0.9000015258789062,0.6025009155273438,-6.57499885559082,-4.090003967285156,2,-0.026732555456650653,1.6796094930520578,77.81999969482422,2.1219397217449556,77.3499984741211,1.5203781698511667,77.31999969482422,-0.026732555456650653 8198,2018-02-15,80.61000061035156,80.62999725341797,78.72000122070312,79.16000366210938,2184700.0,0.021284686414293708,1.5637698672783877,0.81460558574931,37.107928930242366,32.67835506918612,-2.766201325427474,1.1470995466504519,-0.8767031685391942,-9.388414984684019,30.488850211014284,1.9099960327148438,-2.6928878250619164,-0.33999938964844034,-7.013412924817416,6.3334141455205355,-3.6767061572329283,2.9967073779360476,-6.6100006103515625,99.69839138234789,65.79679919283211,3.336706767584485,2,-3.295001983642578,-0.779998779296875,-1.0874996185302734,-8.254999160766602,-3.2900009155273438,3,-0.047884885015816225,-1.0909078298503943,78.93000030517578,1.6796094930520578,77.81999969482422,2.1219397217449556,77.3499984741211,-0.047884885015816225 8199,2018-02-16,80.16999816894531,80.94000244140625,79.69999694824219,80.4800033569336,2356300.0,-0.005458410098929445,1.0162635917602765,-0.2137971313416187,38.01743041608855,32.97467669279927,-2.408614521234,1.3748468949693518,-0.3441550494615484,-8.762867289384673,29.900561154348665,1.2400054931640625,-3.1554405120761118,-0.600501632690424,-7.147602452388128,5.94659918700728,-3.874052042539276,2.673048777158428,-6.037398223876949,83.65171078271771,49.72951869046109,3.273550409848855,2,-2.6999969482421875,-0.339996337890625,-0.4174976348876953,-7.814996719360352,-3.25,4,-0.03904200230642396,1.5637698672783877,80.61000061035156,-1.0909078298503943,78.93000030517578,1.6796094930520578,77.81999969482422,-0.03904200230642396 8200,2018-02-20,77.9800033569336,79.91999816894531,77.94000244140625,79.69000244140625,2256800.0,-0.027316887389677302,-1.212284597581611,5.516033765658455,36.03511805472131,32.557045179387536,-0.05510554795046119,3.217892904632137,1.9222601846801979,-6.413027697595368,29.260255769535636,2.2299957275390625,-3.5425180356635337,-2.465496444702154,-8.88127415465469,3.950281265250382,-5.673385299678429,0.7423924102741211,-3.57510731201171,31.63977291548467,-5.55014329352408,3.207888854976271,2,-0.5100021362304688,1.8499984741210938,2.0224971771240234,-5.375001907348633,-1.8199996948242188,1,-0.008592020639869191,1.0162635917602765,80.16999816894531,1.5637698672783877,80.61000061035156,-1.0909078298503943,78.93000030517578,-0.008592020639869191 8201,2018-02-21,77.87999725341797,79.63999938964844,77.80999755859375,78.04000091552734,1755600.0,-0.0012824583125223832,-11.199888103351814,0.09356944314313377,37.791012519718905,32.5989341419646,-0.02865933538627985,2.941001742328325,2.1020017950185377,-6.168901002207434,28.563740667996285,1.8300018310546875,-3.4937160492556245,-2.2305023193359403,-8.433450013157568,3.9724453744856874,-5.331976166246747,0.8709715275748664,-3.2136969526367096,23.49987030029297,-15.421342337609644,3.101473846910811,2,-0.40999603271484375,1.9500045776367188,2.7775020599365234,-4.619997024536133,0.100006103515625,2,-0.0060348434499716275,-1.212284597581611,77.9800033569336,1.0162635917602765,80.16999816894531,1.5637698672783877,80.61000061035156,-0.0060348434499716275 8202,2018-02-22,78.5,79.55999755859375,78.16000366210938,78.22000122070312,1262100.0,0.007961001135690537,-6.0000762951094835,-1.7499523173755485,40.641717338868915,34.70582943991417,-0.6355446763241872,1.9408678276900275,1.5644577310509646,-6.639076151731047,27.58253908484749,1.6800003051757812,-3.294374927159211,-1.305999755859375,-7.1718164356362735,4.5598169239175235,-4.238908095747831,1.6269085840290813,-3.582751613593743,22.044772044772046,-19.704427270263963,2.9329083398884492,2,-1.029998779296875,1.3300018310546875,2.322500228881836,-4.944999694824219,-2.7300033569335938,3,-0.044076421458250414,-11.199888103351814,77.87999725341797,-1.212284597581611,77.9800033569336,1.0162635917602765,80.16999816894531,-0.044076421458250414 8203,2018-02-23,78.87000274658203,79.37999725341797,76.87999725341797,79.05000305175781,3196400.0,0.004713410784484395,4.952460966947928,-0.6428610354223433,49.34984871138951,36.98730712315856,-0.4562414054343975,1.197514249378301,1.2871040919320222,-6.851906176169479,26.70846459410311,2.5,-3.246184860468219,-0.6599971771240263,-6.123302420874936,4.803308066626883,-3.391649798999481,2.0716554447514284,-3.711844197975779,49.01485099210189,2.048345020968476,2.731652621875453,2,-0.2849998474121094,0.9599990844726562,1.9524974822998047,-5.31500244140625,-2.6700057983398438,4,-0.05109682095029533,-6.0000762951094835,78.5,-11.199888103351814,77.87999725341797,-1.212284597581611,77.9800033569336,-0.05109682095029533 8204,2018-02-26,79.94999694824219,80.0199966430664,78.66000366210938,79.30999755859375,2114600.0,0.0136933455566155,2.4871669470636566,-3.5555461365659307,60.13286796594404,40.49979448210135,-1.2560218438893571,-0.3335416618871818,0.3255020718028163,-7.76876799527389,25.495007729870245,1.3599929809570312,-3.0976903488077454,0.6954971313476506,-4.012169542052348,5.403163804747649,-1.6583362053523558,3.049330468047657,-4.560564643923939,97.77070992258837,43.02459809133274,2.353833336700001,2,-1.1749954223632812,-0.1199951171875,0.8725032806396484,-6.394996643066406,-1.3199996948242188,0,-0.03289552662673112,4.952460966947928,78.87000274658203,-6.0000762951094835,78.5,-11.199888103351814,77.87999725341797,-0.03289552662673112 8205,2018-02-27,77.54000091552734,81.16000366210938,77.5199966430664,80.22000122070312,3214600.0,-0.030143791428472677,-1.676467040842372,-4.187504470352621,47.53586837276931,42.40131095530043,1.3228747985353948,1.6050734368265296,2.810273754793286,-5.211510229406628,24.157933833769693,3.6400070190429688,-2.447237841327251,-1.3629989624023438,-5.401863303849609,2.6758653790449216,-3.3824311331259764,0.6564332083212889,-1.9285458057255767,15.420623220776164,-38.91545426981139,2.019432170723634,2,1.4799995422363281,2.2900009155273438,3.282499313354492,-3.9850006103515625,2.2299957275390625,1,-0.00799590842483311,2.4871669470636566,79.94999694824219,4.952460966947928,78.87000274658203,-6.0000762951094835,78.5,-0.00799590842483311 8206,2018-02-28,78.08999633789062,80.69999694824219,78.08000183105469,78.9000015258789,3781300.0,0.0070930541123213064,-5.313285350540956,0.3022407073700512,50.30787711599453,44.10218549174861,0.9110083088876877,0.6721161692026243,2.3900540247804827,-5.614660174585765,23.645237582569347,3.1599960327148438,-2.012398791090206,-0.5480033874511747,-4.000152316099204,2.904145541196854,-2.274077851775189,1.1780710768728397,-2.1456283149504003,28.27096431480831,-26.3068216377943,1.7260744643240158,2,0.9300041198730469,1.7400054931640625,2.8825016021728516,-4.384998321533203,-0.6399993896484375,2,-0.02471497971942893,-1.676467040842372,77.54000091552734,2.4871669470636566,79.94999694824219,4.952460966947928,78.87000274658203,-0.02471497971942893 8207,2018-03-01,77.94999694824219,79.30999755859375,76.9000015258789,77.93000030517578,3033100.0,-0.0017927954438961002,-1.3173103374916095,-0.024687055543520235,60.743494592488126,46.72835945422035,1.0028337891627217,0.4874166418604915,2.646371029174844,-5.331928664611837,24.487032618370723,2.4099960327148438,-1.5534178042158402,-0.4660026550292997,-3.4401896143526187,2.5081843042940193,-1.9530961346909521,1.0210908246323527,-1.6926907869518146,24.999955435846335,-33.35355765305569,1.4870934796616584,3,1.0700035095214844,1.8800048828125,3.160003662109375,-3.8449954986572266,-1.0099945068359375,3,0.00038494432156710445,-5.313285350540956,78.08999633789062,-1.676467040842372,77.54000091552734,2.4871669470636566,79.94999694824219,0.00038494432156710445 8208,2018-03-02,78.41999816894531,79.05000305175781,76.68000030517578,77.18000030517578,2603800.0,0.006029521989785236,-1.11607589892405,62.01030141167493,54.71697619379453,48.58386454063212,0.2117827603750584,-0.27883715748757254,2.2489664711392265,-5.6623605599375395,25.44617457889402,2.3700027465820312,-1.1221302942392555,0.1829986572265625,-2.267849952715096,2.633847267168221,-1.0424256477442668,1.4084229621973918,-1.8685301576058038,38.83920892774731,-19.3736179384871,1.2254243049708309,3,0.5000038146972656,1.410003662109375,3.1500015258789062,-3.9849987030029297,-0.29999542236328125,4,-0.03379242014479311,-1.3173103374916095,77.94999694824219,-5.313285350540956,78.08999633789062,-1.676467040842372,77.54000091552734,-0.03379242014479311 8209,2018-03-05,77.9800033569336,78.37000274658203,76.7300033569336,78.36000061035156,2756800.0,-0.005610747542531325,7.199965667855576,-0.3064499258593851,52.609798247576855,50.42549567317163,0.3447074069932512,0.07855047869536236,2.7263486826834935,-5.072761080180612,27.377708967718366,1.6899948120117188,-0.8497971003783675,-0.20199623107910725,-2.622371325892516,2.2183788637343014,-1.4121837784858116,1.008191316327597,3.1800003051757812,29.01790351888529,-27.440625956400353,1.2101875474067028,3,0.9399986267089844,1.8499984741210938,3.9174957275390625,-3.545003890991211,-0.6800003051757812,0,-0.02282644693593916,-1.11607589892405,78.41999816894531,-1.3173103374916095,77.94999694824219,-5.313285350540956,78.08999633789062,-0.02282644693593916 8210,2018-03-06,80.51000213623047,80.66999816894531,78.16000366210938,78.5,4420900.0,0.03244419941502752,1.1545070842215215,-5.289517537695505,59.51877005214773,52.839690954552616,-1.9988728287496542,-2.2842435356330384,0.2294123912278394,-7.429739266102715,27.867582835338233,2.6899948120117188,-0.6768964432441322,2.1475025177001896,-0.40514299177357316,4.700148027173952,0.8711797629633082,3.423825272437071,0.5614015197753872,95.2737569485433,39.040179063986685,1.2763227547368787,3,-1.5900001525878906,-0.6800003051757812,1.6924991607666016,-5.975000381469727,-2.3600006103515625,1,-0.02335119653370965,7.199965667855576,77.9800033569336,-1.11607589892405,78.41999816894531,-1.3173103374916095,77.94999694824219,-0.02335119653370965 8211,2018-03-07,75.4000015258789,77.30999755859375,73.76000213623047,76.66999816894531,8768200.0,-0.06347038224772328,1.7843151334548055,-0.6318384543849993,40.26475234541946,52.79780595528045,3.0422727342561586,2.735230623108862,5.296692453919405,-2.170045561473799,27.872093460386864,6.75,-0.6314395894565763,-2.815998077392578,-5.692292823444177,0.060296668659020725,-4.2541454504183775,-1.3778507043667787,5.5845741241455045,23.733724040997807,-26.567272976454753,1.4381473730257996,3,2.0600013732910156,4.079998016357422,7.307500839233398,-0.7899990081787109,0.7699966430664062,2,0.05795749375001824,1.1545070842215215,80.51000213623047,7.199965667855576,77.9800033569336,-1.11607589892405,78.41999816894531,0.05795749375001824 8212,2018-03-08,75.22000122070312,76.93000030517578,74.91000366210938,75.94999694824219,3795100.0,-0.002387271903621979,-1.9926079142789326,0.5748013048101357,33.79433928851607,51.06941601940562,3.0263266815869656,2.8428224534424373,5.421328312302023,-1.8196007940591699,28.159122953373917,2.0199966430664062,-0.369649132949462,-2.8574985504150447,-6.031019753191586,0.3160226523614966,-4.4442591518033225,-1.270737949026767,5.475591488769524,21.12879772376718,-21.976804198091656,1.586760601388274,3,2.240001678466797,3.5,7.802499771118164,-0.6099987030029297,2.3699951171875,3,0.029646313365457422,1.7843151334548055,75.4000015258789,1.1545070842215215,80.51000213623047,7.199965667855576,77.9800033569336,0.029646313365457422 8213,2018-03-09,77.01000213623047,77.05000305175781,75.22000122070312,76.12999725341797,3419800.0,0.023796874321702077,2.812477151712628,-1.2054931962124538,41.21246350257333,48.967148856808876,1.0557630352170975,1.2715968854149793,3.5788578113013187,-3.424463352143789,27.749199614612564,1.8300018310546875,-0.10530181439581554,-1.1649978637695284,-4.055362277927799,1.7253665503887419,-2.6101800708486707,0.28018434330961384,3.4081669503124914,47.03331209762098,8.682404748001488,1.4451822070791371,3,0.4500007629394531,1.4599990844726562,6.090000152587891,-2.2250003814697266,1.7599945068359375,4,-0.000908968872645799,-1.9926079142789326,75.22000122070312,1.7843151334548055,75.4000015258789,1.1545070842215215,80.51000213623047,-0.000908968872645799 8214,2018-03-12,76.43000030517578,77.1500015258789,76.01000213623047,76.87000274658203,4057100.0,-0.007531512984880417,1.279998779296875,-0.5,45.265719260568375,48.71491006656433,1.2113281806964977,1.8777781429765952,4.105983159859889,-2.6574631982149413,27.010154550314358,1.1399993896484375,0.04074733333455072,-1.7004997253417997,-4.672540459245255,1.2715410085616554,-3.1865200922935344,-0.21447935839006504,3.7218421033546747,38.639648363101976,-0.5370322151185931,1.4860203669517278,3,0.7999992370605469,1.4150009155273438,6.692501068115234,-1.4099998474121094,2.4599990844726562,0,0.022111768083975747,2.812477151712628,77.01000213623047,-1.9926079142789326,75.22000122070312,1.7843151334548055,75.4000015258789,0.022111768083975747 8215,2018-03-13,77.0,78.08000183105469,76.72000122070312,77.18000030517578,2428300.0,0.007457800504360623,-2.675687936242822,0.40908933277847137,47.38717979966936,48.3903881425282,0.6220937393355115,1.3493973091586895,3.4925088693454427,-3.040520794154432,26.10717300128929,1.6500015258789062,-0.036904877645156375,-1.1130001068115263,-4.1084210606844636,1.882420847061411,-2.610710583748002,0.38471037012494946,2.8961687976384525,74.99995584840816,32.442357795587725,1.497710476936471,3,0.21500015258789062,0.4600028991699219,5.3300018310546875,1.25,1.75,1,0.0038961435293223268,1.279998779296875,76.43000030517578,2.812477151712628,77.01000213623047,-1.9926079142789326,75.22000122070312,0.0038961435293223268 8216,2018-03-14,77.18000030517578,77.58000183105469,76.68000030517578,77.41999816894531,2468900.0,0.002337666300984198,2.214261386084658,1.3333192048488958,45.975607316595486,46.749511778540125,0.33462511114466054,1.1794631437040834,3.281834907038757,-3.0319117745665523,25.16077940755368,0.9000015258789062,-0.41456020170146246,-0.9009998321533175,-3.923155082938152,2.121155418631517,-2.4120774575457347,0.6100777932390997,2.470721826006354,71.60876827325282,25.36354761950959,1.511077625392419,3,0.034999847412109375,0.2800025939941406,4.095001220703125,1.0699996948242188,0.1399993896484375,2,0.012568038570454299,-2.675687936242822,77.0,1.279998779296875,76.43000030517578,2.812477151712628,77.01000213623047,0.012568038570454299 8217,2018-03-15,76.81999969482422,77.55000305175781,76.5,77.22000122070312,2634000.0,-0.004664428724126646,-1.0192348604335546,1.6666878596178911,43.746171334302794,45.53053346081883,0.5782926165202724,1.4474966596989702,3.598286717076803,-2.4845981218594204,24.97007244297656,1.0500030517578125,-0.39920585436041733,-1.1555004119873047,-4.20009776369011,1.8890969397155004,-2.6777990878387072,0.36679826386409786,2.5950936365598523,55.94399065265988,9.633991257736085,1.5222986758514048,3,0.3950004577636719,0.6400032043457031,3.0100021362304688,1.4300003051757812,1.3199996948242188,3,-0.008461358089834725,2.214261386084658,77.18000030517578,-2.675687936242822,77.0,1.279998779296875,76.43000030517578,-0.008461358089834725 8218,2018-03-16,76.75,77.48999786376953,76.26000213623047,76.76000213623047,4289000.0,-0.0009112170671999875,-1.4848452154345297,0.02500524518873143,39.596881966539776,44.08465387403693,0.43191107420179264,1.279065924412322,3.6246383215311226,-2.239203258761677,25.591759253946407,1.2299957275390625,-0.48710181022700283,-1.0325000762939425,-3.855218038025015,1.79021788543713,-2.443859057159486,0.3788589045716009,2.4388896835779263,35.74869434134727,-3.8844926432974347,1.4113589808655396,3,0.4650001525878906,0.7100028991699219,3.0800018310546875,1.5,0.970001220703125,4,0.010944577692385993,-1.0192348604335546,76.81999969482422,2.214261386084658,77.18000030517578,-2.675687936242822,77.0,0.010944577692385993 8219,2018-03-19,77.04000091552734,77.66000366210938,76.5,76.58000183105469,2853800.0,0.0037785135573595863,-2.7419307204823724,-45.990083905415716,48.114629686527266,42.81752716674576,-0.006092263434467782,0.7826786959565197,3.2786295623928794,-2.3516192977639605,26.373167897068928,1.160003662109375,-0.7424034243037028,-0.5859992980957003,-3.1899664336928026,2.017967837501402,-1.8879828658942586,0.715984269702858,1.9317332661566837,42.85708297177543,0.15451176396277333,1.3019835677985516,3,-1.1199989318847656,0.4200019836425781,2.7900009155273438,1.2099990844726562,1.25,0,0.02245581135747865,-1.4848452154345297,76.75,-1.0192348604335546,76.81999969482422,2.214261386084658,77.18000030517578,0.02245581135747865 8220,2018-03-20,77.30999755859375,77.66000366210938,76.83000183105469,77.3499984741211,2184200.0,0.003504629281643634,1.515114034377926,-0.08695868508782115,46.99538121710631,43.565374819155416,-0.8691452718628625,0.4847675196336638,2.920435582231107,-2.4411371652273033,26.543937339955175,0.8300018310546875,-0.9310399427188543,-0.28250236511230753,-2.8845322233314192,2.319527493106804,-1.5835172942218634,1.0185125639972483,1.453267341272138,74.9995912828813,29.21277184929164,1.3010149291095543,3,-0.8149948120117188,0.15000534057617188,2.4050025939941406,0.94000244140625,3.1100006103515625,1,0.02043722520954927,-2.7419307204823724,77.04000091552734,-1.4848452154345297,76.75,-1.0192348604335546,76.81999969482422,0.02043722520954927 8221,2018-03-21,77.41000366210938,78.70999908447266,77.02999877929688,77.11000061035156,2365900.0,0.0012935727159975041,-6.304242544863502,-7.499904634751097,47.913473012938134,45.13416745520231,-0.7309117048089462,0.3665378992278079,2.7557542240730584,-2.350267192899622,26.413844080954323,1.6800003051757812,-1.0684806301075156,-0.15899658203125,-2.7585820769926244,2.4405889129301244,-1.4587893295119443,1.1407961654494443,-3.6500015258789062,46.938896258789384,-1.4162950362180027,1.299792747480689,3,-0.4450035095214844,0.049999237060546875,1.924997329711914,0.839996337890625,4.269996643066406,2,0.017310376882807565,1.515114034377926,77.30999755859375,-2.7419307204823724,77.04000091552734,-1.4848452154345297,76.75,0.017310376882807565 8222,2018-03-22,75.04000091552734,77.26000213623047,74.87000274658203,76.66999816894531,2540400.0,-0.030616233490014633,-1.4264032128762911,-5.4332689079904375,38.611872136728586,44.84521285899734,1.8001811369340146,2.5971949969737977,5.055097507851244,0.19190217288056033,26.614105956013546,2.5400009155273438,-1.6114160894946394,-2.355999374389654,-5.1481032752294595,0.4361045264501513,-3.752051324809557,-0.9599474239697514,-1.1809988403320375,4.427039871571736,-43.26750864527691,1.396051950419905,3,1.75,2.420001983642578,4.170000076293945,4.155002593994141,5.80999755859375,3,0.030383778671104755,-6.304242544863502,77.41000366210938,1.515114034377926,77.30999755859375,-2.7419307204823724,77.04000091552734,0.030383778671104755 8223,2018-03-23,74.83999633789062,76.43000030517578,74.80000305175781,75.13999938964844,2330900.0,-0.0026653061726620297,-7.579167168614223,0.18405126212865147,39.246561419442294,44.17641754331666,1.8550811052058265,2.613812871123315,5.175181319404771,0.5718433905728375,26.376208275849844,1.6299972534179688,-1.4115345844932818,-2.354503631591797,-5.277324377845346,0.5683171146617525,-3.8159140047185787,-0.8930932584650151,-0.883974322509772,1.0228472304879501,-47.00862023529982,1.4614103731267765,3,1.9150047302246094,2.620006561279297,4.057504653930664,4.9900054931640625,4.540000915527344,4,0.04409411027839738,-1.4264032128762911,75.04000091552734,-6.304242544863502,77.41000366210938,1.515114034377926,77.30999755859375,0.04409411027839738 8224,2018-03-26,77.31999969482422,77.5,75.41999816894531,75.5999984741211,2046600.0,0.03313740617699623,1.0,-5.733279080413,39.037806093020826,43.248709353689044,-0.5424430245656993,-0.07728838549498107,2.581820055882531,-1.7055885916080626,26.266085977219618,2.660003662109375,-1.0036152598196395,0.25699958801268963,-2.3650055747115886,2.879004750736968,-1.0540029933494566,1.5680021693748358,-3.2688981380615303,64.45010741652048,21.469379315383712,1.3110025813621402,3,-0.5649986267089844,0.14000320434570312,1.2525005340576172,2.5100021362304688,2.3899993896484375,0,0.005173325497383363,-7.579167168614223,74.83999633789062,-1.4264032128762911,75.04000091552734,-6.304242544863502,77.41000366210938,0.005173325497383363 8225,2018-03-27,76.91999816894531,77.94000244140625,76.4800033569336,77.63999938964844,3371800.0,-0.005173325497383363,1.2121075507467518,-0.4186050637852416,57.7235450873851,44.55403577266567,-0.17319665805170814,0.28868345267446216,2.828595610767991,-1.1044028921776317,26.04962259689626,1.4599990844726562,-0.8614170946659669,-0.11200180053711506,-2.72490610159673,2.5009025005225,-1.4184539510669225,1.1944503499926924,-2.7757186616284315,54.219878983240676,8.440828081922739,1.3064521505298068,3,-0.16499710083007812,0.5400047302246094,1.7300033569335938,2.910003662109375,3.4500045776367188,1,0.017810748559470735,1.0,77.31999969482422,-7.579167168614223,74.83999633789062,-1.4264032128762911,75.04000091552734,0.017810748559470735 8226,2018-03-28,76.16000366210938,78.47000122070312,76.05999755859375,77.2300033569336,2774600.0,-0.009880324037016996,-2.795245790355815,1.4861081676768533,54.51056252434521,45.75007923822595,0.4770639832206882,0.9451315435059939,3.51073849311166,-0.1454413757099644,25.702329035026487,2.410003662109375,-0.7897274928511422,-0.7754966735839872,-3.366343105846056,1.8153497586780816,-2.0709198897150145,0.5199265425470401,-1.924409763249372,37.05725582807036,-11.350792826719058,1.2954232161310308,3,0.5949974060058594,1.2999992370605469,2.4899978637695312,3.6699981689453125,4.549995422363281,2,0.055934799133358526,1.2121075507467518,76.91999816894531,1.0,77.31999969482422,-7.579167168614223,74.83999633789062,0.055934799133358526 8227,2018-03-29,77.9800033569336,78.25,76.19999694824219,76.66000366210938,3247500.0,0.023897053667418566,1.204312675097316,-1.2336449264511897,54.641148744546264,47.42166443578222,-1.2975345528141133,-0.9196561323275319,1.618568281500643,-1.7679220070155566,24.877408906330125,2.089996337890625,-0.7552885614223328,1.0430027008056584,-1.5503508701608553,3.636356271772172,-0.25367408467759844,2.339679486288915,-3.654921354361335,86.648552908942,36.49411696061783,1.29667678548326,3,-1.2250022888183594,-0.5200004577636719,0.6699981689453125,1.8499984741210938,1.4599990844726562,3,0.047448022428344894,-2.795245790355815,76.16000366210938,1.2121075507467518,76.91999816894531,1.0,77.31999969482422,0.047448022428344894 8228,2018-04-02,75.7699966430664,77.83999633789062,74.52999877929688,77.62000274658203,3098400.0,-0.028340685031154056,1.8908360375007496,-1.4015200994133457,47.268200627529446,47.32761676256024,0.8480176843270186,1.14009294424838,3.71795278457067,0.6324304394933478,24.213352024703745,3.4500045776367188,-0.7619710533348325,-1.0345039367675781,-3.5791591971881473,1.510151323652991,-2.3068315669778627,0.23782369344270649,-1.3572162988561445,31.472007497715055,-19.30705149397754,1.2723276302102862,4,0.8500022888183594,1.6900062561035156,2.8800048828125,4.060005187988281,5.069999694824219,0,0.06704503175558152,1.204312675097316,77.9800033569336,-2.795245790355815,76.16000366210938,1.2121075507467518,76.91999816894531,0.06704503175558152 8229,2018-04-03,76.19999694824219,76.72000122070312,75.33000183105469,75.94999694824219,2277100.0,0.005675073567726452,1.1550235385962007,-0.13513468929908778,46.64990843462181,47.28923089783974,0.31998161102795564,0.6006997564644792,3.112024086168134,0.3970490196322487,23.513408684042638,1.3899993896484375,-0.6887297380788482,-0.5155033111572322,-3.0110880899731285,1.980081467658664,-1.7632957005651804,0.7322890782507159,-1.7012722292266744,42.38571406441219,-5.10940556355623,1.2477923894079492,4,0.4200019836425781,1.2600059509277344,3.007505416870117,3.6300048828125,5.650001525878906,1,0.04173228914084803,1.8908360375007496,75.7699966430664,1.204312675097316,77.9800033569336,-2.795245790355815,76.16000366210938,0.04173228914084803 8230,2018-04-04,78.62999725341797,78.8499984741211,75.54000091552734,75.54000091552734,2763400.0,0.03188976906162244,-1.142395780865752,12.3599853515625,55.109214727132546,48.08875775497245,-2.1267346155346587,-2.0842267645277417,0.5074935987146318,-1.8326049286709747,23.844945700611635,3.30999755859375,-0.4740178689901313,2.0084972381591797,0.025779038945870525,3.991215437372489,1.017138138552525,2.9998563377658343,-4.099998474121094,94.90737879063492,48.37792081344904,0.9913590996066522,4,-1.9399986267089844,-1.1699943542480469,0.6725044250488281,1.2000045776367188,2.6800003051757812,2,0.013735239333328764,1.1550235385962007,76.19999694824219,1.8908360375007496,75.7699966430664,1.204312675097316,77.9800033569336,0.013735239333328764 8231,2018-04-05,79.7699966430664,80.0999984741211,78.16999816894531,78.88999938964844,2206000.0,0.014498275842161235,1.506492412720274,0.2847890926688592,59.85301837270341,50.448885114525204,-3.2371890069566547,-3.0356923466530645,-0.8006112579008544,-2.7489051563275524,22.577109207623362,1.9300003051757812,-0.41059651346174064,2.929996871948248,0.5841519893557034,5.275841754540792,1.7570744306519686,4.102919313244527,-5.067197875976561,94.07537075161183,46.72352140868845,1.1729224412962738,4,-2.454998016357422,-2.539997100830078,-0.34499549865722656,0.06000518798828125,2.1700057983398438,3,0.00752170150138487,-1.142395780865752,78.62999725341797,1.1550235385962007,76.19999694824219,1.8908360375007496,75.7699966430664,0.00752170150138487 8232,2018-04-06,77.44999694824219,79.63999938964844,76.79000091552734,79.19999694824219,3053700.0,-0.029083612792478064,1.1672951961011835,-1.9886425704203983,52.03250951901188,51.869546014477386,-0.6027679460311219,-0.5692465529446196,1.3205361981162866,-0.22760296277073166,21.26680466275277,2.9799957275390625,-0.4031784001350047,0.498497390747076,-1.7323037973155238,2.7292985788096757,-0.6169032032842239,1.6138979847783759,-2.423366198730463,52.4236683829381,3.45521639881332,1.1154005940312992,4,-0.13499832153320312,-0.23499679565429688,1.9750041961669922,2.3800048828125,5.2100067138671875,4,0.0420917012870774,1.506492412720274,79.7699966430664,-1.142395780865752,78.62999725341797,1.1550235385962007,76.19999694824219,0.0420917012870774 8233,2018-04-09,76.94000244140625,78.4000015258789,76.86000061035156,77.98999786376953,2097300.0,-0.006584822813831104,-1.5454579847033676,0.5999973842075893,49.7133072924983,53.05571281441932,0.264225197425219,-0.06826512257981676,1.6280998688588397,0.46377116638393545,19.958722412603226,1.5400009155273438,-0.43416117815014843,-0.007997131347650566,-2.238631492488608,2.222637229793307,-1.1233143119181364,1.1073200492228352,-1.6089696284179666,33.75265709446221,-15.328359399444949,1.1153171805704805,4,0.3749961853027344,0.2749977111816406,2.4849987030029297,2.8899993896484375,5.829994201660156,0,0.03249285054161355,1.1672951961011835,77.44999694824219,1.506492412720274,79.7699966430664,-1.142395780865752,78.62999725341797,0.03249285054161355 8234,2018-04-10,78.12000274658203,78.6500015258789,77.55000305175781,77.9800033569336,1692000.0,0.015336629422054049,-1.1999969482421875,-0.13333333333333333,52.20709695310898,52.4427741328331,-0.883243147895854,-1.1754277476449602,0.22071218317331898,-0.5125744184642826,18.593779514670274,1.7099990844726562,-0.07132407540788677,1.0875030517578068,-1.188096517026409,3.3631026205420227,-0.05029673263429402,2.2253028361499076,-2.5028319939257813,56.57901781531501,10.33135951686792,1.1377997843921075,4,-0.8050041198730469,-0.9050025939941406,1.2549991607666016,1.7099990844726562,5.25,1,0.03481814510596126,-1.5454579847033676,76.94000244140625,1.1672951961011835,77.44999694824219,1.506492412720274,79.7699966430664,0.03481814510596126 8235,2018-04-11,77.30000305175781,78.4800033569336,77.0999984741211,77.41000366210938,2281100.0,-0.010496667511447288,-4.411680229775012,-0.7857220708446866,49.71158739354058,51.90955467385481,-0.004102489406605514,-0.3497310833592451,0.8277995242893184,0.5154048658291401,17.821836041310497,1.3800048828125,0.3024324243786367,0.2525032043457003,-2.026147382579339,2.5311537912707394,-0.8868220891168193,1.3918284978082198,-1.4138626358136719,15.407930888237356,-29.481945059942664,1.1393252934625198,4,0.014995574951171875,-0.08500289916992188,2.0749988555908203,2.529998779296875,6.129997253417969,2,0.05886151672357287,-1.1999969482421875,78.12000274658203,-1.5454579847033676,76.94000244140625,1.1672951961011835,77.44999694824219,0.05886151672357287 8236,2018-04-12,78.1500015258789,78.87999725341797,77.48999786376953,77.69999694824219,1790600.0,0.010996098842996904,-2.195390807924022,-4.090928006658344,58.8603990585633,52.378360264301136,-0.6058452357704027,-1.184039815357579,-0.19158328177974226,-0.12179526036813115,16.909098201624932,1.5799942016601562,0.5350629645097769,1.0540016174316378,-1.2772094445410005,3.385212679404276,-0.11160391355467425,2.21960714841795,-2.0110296264441416,47.71934521021001,-2.1942591012812116,1.165605530986316,4,-0.8350028991699219,-1.220001220703125,1.2250003814697266,1.6800003051757812,4.319999694824219,3,0.04043500922605148,-4.411680229775012,77.30000305175781,-1.1999969482421875,78.12000274658203,-1.5454579847033676,76.94000244140625,0.04043500922605148 8237,2018-04-13,76.16999816894531,78.63999938964844,75.9800033569336,78.37999725341797,2426600.0,-0.025335934974715646,-1.054059945504087,-4.911059118729125,53.44025272909692,53.06414383114196,1.2185520473170897,0.7850185459660395,1.6247735143135884,2.0444086425617485,16.149441153332535,2.6599960327148438,0.4627542747393534,-0.8935016632080135,-3.2587886415864062,1.4717853151703792,-2.076145152397217,0.28914182598119,3.9300003051757812,6.551559030591306,-47.499686679861085,1.1826434891891968,4,1.5450019836425781,1.1450004577636719,2.3000030517578125,3.5400047302246094,5.760002136230469,4,0.07575166615683848,-2.195390807924022,78.1500015258789,-4.411680229775012,77.30000305175781,-1.1999969482421875,78.12000274658203,0.07575166615683848 8238,2018-04-16,77.58999633789062,77.86000061035156,76.37000274658203,76.68000030517578,2146500.0,0.01864248658370382,1.055162979137618,-0.41176308131004696,50.73890720491422,53.518477027841115,0.09372691774325403,-0.599562443545679,0.06682801928548088,0.7160141277739029,15.250273019494964,1.69000244140625,0.5217745887662204,0.48449668884276775,-1.8871739886298116,2.856167366315347,-0.7013386498935148,1.6703320275790503,2.4276022338867165,55.51711618803077,2.6663657078647844,1.1858353387362879,4,0.23000335693359375,-0.2749977111816406,0.5000057220458984,2.120006561279297,4.75,0,0.06534356957744625,-1.054059945504087,76.16999816894531,-2.195390807924022,78.1500015258789,-4.411680229775012,77.30000305175781,0.06534356957744625 8239,2018-04-17,78.7699966430664,79.20999908447266,77.94000244140625,78.4000015258789,2333700.0,0.015208150030541212,1.03199462890625,0.40658981345629847,54.8556402064783,53.49030208110176,-0.7636914902214329,-1.7321169947401103,-1.146117409784182,-0.37241476941025553,14.135664359452102,1.6200027465820312,0.47554050917769075,1.5779972076416016,-0.9070960113855193,4.063090426668722,0.3354505981280482,2.820543817155155,1.1668500244140603,86.37761537407704,32.30793612019397,1.2425466095135598,4,-0.7299957275390625,-1.4549980163574219,-0.8049945831298828,0.9400062561035156,3.8400039672851562,1,0.050780756258316906,1.055162979137618,77.58999633789062,-1.054059945504087,76.16999816894531,-2.195390807924022,78.1500015258789,0.050780756258316906 8240,2018-04-18,78.88999938964844,79.98999786376953,78.62999725341797,78.83000183105469,2308100.0,0.0015234575561275943,-4.912959830165522,0.16215770372814253,57.41443559068327,53.21934843865508,-0.9419952358247343,-1.8210467955696856,-1.2280714171127727,-0.39810095132585843,12.96231700854287,1.3600006103515625,0.7101465612876439,1.6189998626709041,-0.9797439414582954,4.217743666800104,0.3196279606063115,2.9183717647354968,-2.9099960327148438,72.56857902807849,15.671667288517,1.2993719020645988,4,-0.904998779296875,-1.5750007629394531,-1.352499008178711,0.8200035095214844,4.069999694824219,2,0.05678797555576409,1.03199462890625,78.7699966430664,1.055162979137618,77.58999633789062,-1.054059945504087,76.16999816894531,0.05678797555576409 8241,2018-04-19,78.75,79.01000213623047,77.87999725341797,78.66000366210938,2504300.0,-0.0017746151696231838,2.704930334942592,1.5,52.301244735696024,53.24920790717554,-1.074939453446163,-1.6606535464025427,-1.0969658477805524,-0.15773379917669672,12.476005112632246,1.1300048828125,0.9420783482704849,1.4120006561279297,-1.2696060970181406,4.093607409274,0.07119727955489452,2.752804032700965,-2.6897967529296807,69.07731764580535,15.285166969108587,1.3408033765730365,4,-0.7649993896484375,-1.4350013732910156,-1.4124984741210938,0.9600028991699219,-1.410003662109375,3,0.05942857530381951,-4.912959830165522,78.88999938964844,1.03199462890625,78.7699966430664,1.055162979137618,77.58999633789062,0.05942857530381951 8242,2018-04-20,77.31999969482422,78.7699966430664,76.9800033569336,78.7300033569336,2308500.0,-0.018158734033978163,1.40269129936097,-15.66734486266531,54.8589446655933,53.82094539307499,0.37401297830038516,-0.05384400825496982,0.3183015583571489,1.3809856991833271,11.161679445908465,1.7899932861328125,0.8245772516411023,-0.13199958801268963,-2.5865089799589924,2.322509803933613,-1.359254283985834,1.0952551079604547,-1.1812005554199203,26.243045017703594,-29.117798928415944,1.2272546959731485,4,0.6650009155273438,-0.005001068115234375,0.0175018310546875,2.390003204345703,-0.0800018310546875,4,0.06660633143049077,2.704930334942592,78.75,-4.912959830165522,78.88999938964844,1.03199462890625,78.7699966430664,0.06660633143049077 8243,2018-04-23,78.13999938964844,78.38999938964844,77.08999633789062,77.45999908447266,2088900.0,0.010605272866796245,1.2033944331296673,-0.4822684674155358,55.93636131027643,54.23530809942693,-0.2881705001772019,-0.6471176620733274,-0.41274920921287617,0.6754174888909859,9.748007074281231,1.3000030517578125,0.5310260826088182,0.5229999542236357,-1.6155293703582458,2.661529278805517,-0.546264708067298,1.5922646165145693,-1.9241762757568353,38.53814450758632,-17.70123871178324,1.0692646622909387,4,-0.154998779296875,-0.8250007629394531,-0.8024978637695312,1.5700035095214844,0.7600021362304688,0,0.048502699579358044,1.40269129936097,77.31999969482422,2.704930334942592,78.75,-4.912959830165522,78.88999938964844,0.048502699579358044 8244,2018-04-24,77.72000122070312,78.83999633789062,77.22000122070312,78.68000030517578,2147100.0,-0.005374944615125665,1.5312598720875479,-1.411762725936564,46.82485554457022,53.914560116208,0.07724343478888329,-0.20618719975425392,0.02029363520969696,1.184935292646827,8.89578720428566,1.6199951171875,0.5290265564060377,0.08300170898436932,-2.051310057482624,2.2173134754513626,-0.9841541742491273,1.150157592217866,-1.4286946118139667,24.58469150322159,-25.657879807891238,1.0671558832334962,4,0.2649993896484375,-0.4050025939941406,-0.38249969482421875,1.9900016784667969,1.1599960327148438,1,0.05944409475841361,1.2033944331296673,78.13999938964844,1.40269129936097,77.31999969482422,2.704930334942592,78.75,0.05944409475841361 8245,2018-04-25,78.29000091552734,78.66000366210938,77.16000366210938,77.4800033569336,1600000.0,0.007334015515588765,-1.0689698717206688,-0.8437482615295361,44.62210640126417,52.33252759873031,-0.3772262180479373,-0.7044022676626156,-0.5307360832130144,0.6585417368221442,8.297223837565802,1.5,0.6350543243946305,0.5845012664794922,-1.5408389012079766,2.709841434166961,-0.4781688173642351,1.6471713503232195,-1.9247204815405752,64.53193824320871,19.01460243973324,1.0626700838437317,4,-0.30500030517578125,-0.9750022888183594,-1.5999984741210938,1.4200019836425781,2.4199981689453125,2,0.055179456435124674,1.5312598720875479,77.72000122070312,1.2033944331296673,78.13999938964844,1.40269129936097,77.31999969482422,0.055179456435124674 8246,2018-04-26,80.41999816894531,80.4800033569336,78.0199966430664,78.3499984741211,2224900.0,0.027206504387657038,1.246571142905915,2.5555628814708764,60.943268081450725,53.166195971214066,-2.4041880131440365,-2.633930694818247,-2.6317733484989105,-1.4162982504766148,8.08418131594551,2.4600067138671875,0.6560115535998676,2.5014987945556584,0.18321207945075457,4.819785509660562,1.3423554370032065,3.6606421521081103,-3.9822233863628895,98.28556605747768,51.42594601136891,1.1591433575524546,4,-1.9949951171875,-2.914997100830078,-3.442495346069336,-0.7099952697753906,2.720001220703125,3,0.03158419514249844,-1.0689698717206688,78.29000091552734,1.5312598720875479,77.72000122070312,1.2033944331296673,78.13999938964844,0.03158419514249844 8247,2018-04-27,81.68000030517578,82.04000091552734,80.04000091552734,80.33000183105469,2530300.0,0.015667771262360297,-1.0725385323893442,0.6521732720524549,66.55027222340914,54.9230143066024,-3.129501899881234,-3.797210679611041,-3.883361181565249,-2.6084662306493556,8.125691302305487,2.0,0.8389518759438772,3.5765010833740263,0.711494027797599,6.441508138950454,2.1439975555858126,5.00900461116224,-5.080536379619318,92.72726712258037,42.38344712662755,1.4325035277882132,4,-2.1699981689453125,-3.395000457763672,-4.467498779296875,-1.9699974060058594,2.2099990844726562,4,-0.053134230546888817,1.246571142905915,80.41999816894531,-1.0689698717206688,78.29000091552734,1.5312598720875479,77.72000122070312,-0.053134230546888817 8248,2018-04-30,80.8499984741211,82.80999755859375,80.73999786376953,82.11000061035156,3049900.0,-0.01016162864781589,-1.797290540087738,-0.9333359706578807,59.77092157835065,55.46915668125487,-1.9986135142891044,-2.705844323385506,-3.108575973720903,-1.7511730775395336,7.463533576616188,2.0699996948242188,0.7514078807351581,2.4924991607665987,-0.40203156979326593,5.387029891326463,1.0452337954866664,3.939764526046531,-3.9241023291663737,65.30971324248267,15.103797403205917,1.4472653652799323,4,-0.9549980163574219,-2.1800003051757812,-3.724996566772461,-1.1399955749511719,3.6500015258789062,0,-0.04465059589960374,-1.0725385323893442,81.68000030517578,1.246571142905915,80.41999816894531,-1.0689698717206688,78.29000091552734,-0.04465059589960374 8249,2018-05-01,79.37999725341797,80.62000274658203,78.30000305175781,80.41999816894531,2488300.0,-0.018181833623332144,2.2221992635566505,0.8253961526118522,57.113521925111925,55.43572182952473,-0.48386795804619,-1.0386419829545162,-1.6978266020124693,-0.24634388832984655,6.27138423438543,2.5499954223632812,0.9009707766816746,0.8634979248046903,-1.8773059986785938,3.6043018482879745,-0.5069040369369446,2.2338998865463253,-1.9833729953721217,39.291964415925335,-14.682988270290238,1.3704019617416388,5,0.5150032043457031,-0.7099990844726562,-2.2724952697753906,0.3300056457519531,5.709999084472656,1,-0.0060468095760534135,-1.797290540087738,80.8499984741211,-1.0725385323893442,81.68000030517578,1.246571142905915,80.41999816894531,-0.0060468095760534135 8250,2018-05-02,79.70999908447266,80.48999786376953,78.31999969482422,79.2699966430664,2305900.0,0.004157241653727439,1.1699981689453125,-0.4230788981403367,55.531903841533754,55.79468395239559,-0.7658587876253904,-1.3529507112921095,-2.013866396766801,-0.5355728499271208,6.374113127569971,2.1699981689453125,1.0380188066047396,1.1394996643066406,-1.652793069883728,3.9317923984970093,-0.25664670278854373,2.535646031401825,-1.8803049623829793,35.28188138603296,-18.679484613713093,1.3961463670951872,5,0.18500137329101562,-1.0400009155273438,-2.602497100830078,3.814697265625e-06,6.129997253417969,2,-0.010412769296046398,2.2221992635566505,79.37999725341797,-1.797290540087738,80.8499984741211,-1.0725385323893442,81.68000030517578,-0.010412769296046398 8251,2018-05-03,80.37000274658203,80.97000122070312,78.88999938964844,79.44999694824219,2111100.0,0.0082800610925855,-1.039216566250416,2.0909106672215287,66.43193455200611,57.080571717552566,-1.3096192581193122,-2.0719274428448955,-2.648726866540642,-1.149114712526682,6.598331485253932,2.0800018310546875,1.0148560828416464,1.76950302124024,-1.089156478983142,4.628162521463622,0.340173271128549,3.198832771351931,-2.141884349572024,45.89805357160982,-13.479516259210868,1.4293297501116877,5,-0.42000579833984375,-1.7000045776367188,-3.262500762939453,-0.6599998474121094,5.189994812011719,3,0.004230388531436091,1.1699981689453125,79.70999908447266,2.2221992635566505,79.37999725341797,-1.797290540087738,80.8499984741211,0.004230388531436091 8252,2018-05-04,80.70999908447266,81.11000061035156,79.08999633789062,80.08000183105469,3237900.0,0.004230388531436091,1.8251801977239868,0.6847753074543691,63.33333985418081,57.90245822243083,-1.2495809293660471,-2.2716381729672293,-2.979098426410758,-1.4432342966635474,6.7845125357053195,2.0200042724609375,0.9394916556698831,1.9464992523193416,-1.0061672451896015,4.899165749828285,0.47016600356487004,3.422832501073813,-2.3899993896484375,53.43678421474657,-6.163527258781116,1.4763332487544738,5,-0.7249984741210938,-2.0400009155273438,-3.602497100830078,-0.9999961853027344,5.0,4,0.030107797456824237,-1.039216566250416,80.37000274658203,1.1699981689453125,79.70999908447266,2.2221992635566505,79.37999725341797,0.030107797456824237 8253,2018-05-07,79.44000244140625,80.98999786376953,78.87999725341797,80.8499984741211,2547500.0,-0.015735307365537188,1.4970498079102166,-2.238098698153194,52.84141537876156,58.57096487067432,0.25056323646620626,-0.8482340682554081,-1.7259641545525994,-0.13220443302321883,6.936718420649868,2.1100006103515625,0.9687679653108745,0.5515026092529354,-2.2855325522992302,3.388537770805101,-0.8670149715231474,1.9700201900290182,-0.7608029174804756,40.569408544929296,-14.997526729360452,1.4185175807760795,5,0.5449981689453125,-0.7700042724609375,-2.332500457763672,0.2700004577636719,5.25,0,0.05601707970143166,1.8251801977239868,80.70999908447266,-1.039216566250416,80.37000274658203,1.1699981689453125,79.70999908447266,0.05601707970143166 8254,2018-05-08,80.83999633789062,81.23999786376953,79.26000213623047,79.5999984741211,3401700.0,0.017623286171434716,-1.0625057121399366,-0.8794335834988177,57.45982452965659,59.99737799605124,-0.7379169302739257,-2.1439248225678114,-3.161716804278214,-1.4770191576745901,7.286047890567279,1.9799957275390625,1.104703227711937,1.8154968261718807,-1.1253044608740055,4.756298113217767,0.3450961826489305,3.285897469694831,-1.9599990844726562,86.30130901680036,31.526523255469073,1.4704006435229442,5,-0.4249992370605469,-1.7699966430664062,-3.7999954223632812,-1.1299934387207031,3.660003662109375,1,0.04527466387815626,1.4970498079102166,79.44000244140625,1.8251801977239868,80.70999908447266,-1.039216566250416,80.37000274658203,0.04527466387815626 8255,2018-05-09,81.8499984741211,81.86000061035156,80.0,80.73999786376953,2039600.0,0.012493841934491323,2.292022253429837,0.8951633246989767,61.11908044416885,60.01691270301993,-1.3296548545513929,-2.9466513762218085,-4.118785386760962,-2.434350383373527,7.529161030208345,1.8600006103515625,1.2009462659837595,2.597999191284174,-0.4817792158478369,5.677777598416185,1.0581099877181686,4.1378883948501795,-2.970001220703125,99.6643582227115,44.769669505108034,1.5398892035660066,5,-1.2949981689453125,-2.674999237060547,-4.80999755859375,-2.139995574951172,3.2900009155273438,2,0.03958458062517778,-1.0625057121399366,80.83999633789062,1.4970498079102166,79.44000244140625,1.8251801977239868,80.70999908447266,0.03958458062517778 8256,2018-05-10,81.30999755859375,82.0,80.4000015258789,81.97000122070312,2021700.0,-0.0065974456395143655,3.444432670707413,-0.594597566843082,65.28735349949633,59.876588400362955,-0.7265338263453316,-2.274381879423828,-3.5487651091248154,-1.8209718882920498,8.051167318445518,1.5999984741210938,1.5178552876792537,1.899998474121091,-1.2647945440136397,5.0647914922558215,0.3176019650537256,3.482394983188456,-2.1156002807617256,77.88455660296617,18.565653548883972,1.5823965090673628,5,-0.7549972534179688,-1.9149971008300781,-4.234996795654297,-1.5999946594238281,3.6399993896484375,3,0.055712691124267355,2.292022253429837,81.8499984741211,-1.0625057121399366,80.83999633789062,1.4970498079102166,79.44000244140625,0.055712691124267355 8257,2018-05-11,81.94000244140625,82.44000244140625,81.0,81.44000244140625,1775500.0,0.007748184746390052,-1.086952675807165,-0.7575715540759236,64.77450572085908,60.432542193974996,-1.4704079502299123,-2.582346724368705,-4.136297694553207,-2.3803759684081456,7.89755633487645,1.44000244140625,1.8748409662864844,2.2415031433105526,-0.7254821817034269,5.208488468324532,0.7580104808035628,3.7249958058175423,-2.456357141113287,85.95507664744319,23.015820377508135,1.4834926625069915,5,-1.5699996948242188,-2.545001983642578,-4.667503356933594,-2.229999542236328,3.0099945068359375,4,0.044178606411149346,3.444432670707413,81.30999755859375,2.292022253429837,81.8499984741211,-1.0625057121399366,80.83999633789062,0.044178606411149346 8258,2018-05-14,82.66000366210938,82.91000366210938,81.9000015258789,82.19000244140625,1766900.0,0.00878693189224622,1.0824760106968696,0.94000244140625,68.76900101338738,61.72759542600561,-2.1307281603154564,-3.0599244467611584,-4.819736316285656,-3.0504202747399205,7.822364671986628,1.0100021362304688,1.8330718068113185,2.7080039978027344,-0.3649247874383974,5.780932783043866,1.1715396051821756,4.244468390423293,-2.9102501811523496,93.15068779485507,24.31224832315651,1.5364643926205634,5,-2.045001983642578,-3.2150001525878906,-5.3950042724609375,-2.950000762939453,3.9499969482421875,0,0.0368980799327181,-1.086952675807165,81.94000244140625,3.444432670707413,81.30999755859375,2.292022253429837,81.8499984741211,0.0368980799327181 8259,2018-05-15,82.7699966430664,82.8499984741211,81.87999725341797,82.25,2497900.0,0.0013306675064599371,1.8529434864073422,1.1063729627946237,67.6377826931649,63.07269307618684,-1.9101526478360285,-3.0091638411410173,-4.876950210603354,-3.1249574243943243,8.562028056555683,0.970001220703125,1.586618737801217,2.617996978759763,-0.6457660930108631,5.881760050530389,0.9861154428744499,4.249878514645076,-2.70421814399414,95.1887682869278,24.739583260033754,1.631881535885315,5,-1.8749961853027344,-3.324993133544922,-5.504997253417969,-3.0599937438964844,3.850006103515625,1,0.023196881433009908,1.0824760106968696,82.66000366210938,-1.086952675807165,81.94000244140625,3.444432670707413,81.30999755859375,0.023196881433009908 8260,2018-05-16,83.37000274658203,84.56999969482422,83.05999755859375,83.68000030517578,2288200.0,0.0072490772967295225,-2.24728871679601,-0.5961529996918878,63.20502706487031,62.71414779983842,-2.16395211015967,-3.432306647636537,-5.49767881472971,-3.7027435800441992,9.634213421833278,1.8000030517578125,1.5371069634034598,2.9940029144287053,-0.5110937427412665,6.499099571598677,1.2414545858437123,4.746551243013698,-3.0198017312060585,71.22308213037671,4.117589573886576,1.7525483285849883,5,-1.6450042724609375,-3.095001220703125,-6.105003356933594,-3.6599998474121094,2.6100006103515625,2,0.013554002833042977,1.8529434864073422,82.7699966430664,1.0824760106968696,82.66000366210938,-1.086952675807165,81.94000244140625,0.013554002833042977 8261,2018-05-17,83.43000030517578,83.9800033569336,82.8499984741211,83.05000305175781,2016500.0,0.0007196540316320998,-1.8974246114420414,-1.2258072455207718,58.77632791240813,62.20781313964146,-1.949223419278951,-3.2925225996665404,-5.41339315364084,-3.748409295928326,10.725546992431106,1.1300048828125,1.6519533431398514,2.820000457763669,-0.8490740140524764,6.4890749295798145,0.9854632218555963,4.654537693671742,-2.5734234482660128,68.06724125771754,4.029120390239129,1.8345372359080716,5,-1.7050018310546875,-3.154998779296875,-6.165000915527344,-3.7199974060058594,1.8300018310546875,3,0.020496213331148372,-2.24728871679601,83.37000274658203,1.8529434864073422,82.7699966430664,1.0824760106968696,82.66000366210938,0.020496213331148372 8262,2018-05-18,82.47000122070312,83.0999984741211,82.16000366210938,82.70999908447266,3649700.0,-0.011506641267662765,-1.186052288393467,-0.6315778906579397,58.01981678874958,62.78319107408457,-0.7971412644403983,-2.031048783680035,-4.311488479651956,-2.7843054102362856,11.21248704480374,1.2699966430664062,1.7711500962882383,1.602501296997076,-1.808144230651223,5.013146824645375,-0.10282146682706639,3.3078240608212184,-1.1678136232436174,21.933213078301907,-40.211394057197396,1.7053227638241482,5,-0.5550003051757812,-2.1949996948242188,-5.347501754760742,-2.759998321533203,2.9499969482421875,4,0.03007148891512923,-1.8974246114420414,83.43000030517578,-2.24728871679601,83.37000274658203,1.8529434864073422,82.7699966430664,0.03007148891512923 8263,2018-05-21,81.93000030517578,83.0999984741211,81.52999877929688,83.05999755859375,3733500.0,-0.006547846580991501,1.5950427813893076,4.708363798200718,63.90405431264716,63.49921660552797,0.14886492375892146,-1.2569991512470011,-3.6906369548582347,-2.251600963452148,11.560188287562607,1.5699996948242188,1.676436766551916,0.8730003356933622,-2.3133465710446046,4.059347242431329,-0.7201731176756283,2.4661737890623527,2.6399993896484375,13.157940967577591,-49.73437106322241,1.593173453368987,5,0.3549995422363281,-1.4599990844726562,-4.415000915527344,-2.450000762939453,2.94000244140625,0,0.03686069366309552,-1.186052288393467,82.47000122070312,-1.8974246114420414,83.43000030517578,-2.24728871679601,83.37000274658203,0.03686069366309552 8264,2018-05-22,82.33999633789062,83.5999984741211,81.93000030517578,82.26000213623047,3694600.0,0.005004223497957705,-3.5135215943418596,-0.07079150096886794,64.21621309535101,63.84334245565931,-0.02903312547127257,-1.3735529383506275,-3.9946531708998663,-2.662911057185937,12.302597748062247,1.6699981689453125,1.6389405029053137,1.0519966125488338,-1.7640899847188507,3.8680832098165183,-0.35604668608500845,2.460039911182676,2.169203338623049,26.644648508378527,-38.098570749873204,1.408043298633844,5,0.1450042724609375,-1.5649948120117188,-4.772497177124023,-3.6199951171875,2.7600021362304688,1,0.05185820333217572,1.5950427813893076,81.93000030517578,-1.186052288393467,82.47000122070312,-1.8974246114420414,83.43000030517578,0.05185820333217572 8265,2018-05-23,82.61000061035156,82.75,81.1500015258789,81.58000183105469,2493900.0,0.0032791387475041844,1.4427503144947118,12.875917978063901,62.64108148044815,63.54931223132063,-0.2010347803061734,-1.3737524577414604,-4.171730684400899,-2.930756567898584,12.84918654811287,1.5999984741210938,1.8722934215754634,1.1060009002685547,-1.3859103211744497,3.597912121711559,-0.1399547104529546,2.351956510990064,1.8396150482177802,51.59004027670691,-14.89514967328845,1.2459556107215037,5,0.17499923706054688,-1.8349990844726562,-4.932500839233398,-4.1399993896484375,2.1399993896484375,2,0.048541364321549096,-3.5135215943418596,82.33999633789062,1.5950427813893076,81.93000030517578,-1.186052288393467,82.47000122070312,0.048541364321549096 8266,2018-05-24,82.95999908447266,83.62000274658203,81.81999969482422,82.52999877929688,4079300.0,0.004236756706635703,1.0571373764588428,0.4174765192142455,62.68320878576442,63.31694590519899,-0.3267254469622003,-1.6060464849510794,-4.428622273884514,-3.2707909567574944,13.374187467407033,1.8000030517578125,1.9515240244181484,1.3289993286132784,-1.1890616170297363,3.847060274256293,0.06996885579177103,2.588029801434786,1.3576320087890679,73.27921716890916,4.931019314748454,1.2590304728215043,5,-0.09999847412109375,-2.18499755859375,-5.309999465942383,-5.114997863769531,1.6100006103515625,3,0.036403137726482626,1.4427503144947118,82.61000061035156,-3.5135215943418596,82.33999633789062,1.5950427813893076,81.93000030517578,0.036403137726482626 8267,2018-05-25,77.33999633789062,80.45999908447266,76.55999755859375,79.18000030517578,7845400.0,-0.06774352469386546,-1.2941175150624376,-4.279075956778623,42.05746630254875,60.348997603994704,5.1094605866171605,3.870590164710933,1.2327077679435945,2.322605203463297,13.201190193705713,6.400001525878906,1.74757332718616,-4.074003219604492,-7.239159720458034,-0.9088467187509508,-5.656581470031256,-2.4914249691777286,6.850929572675781,11.048133231175887,-58.30173539009406,1.5825782504267707,5,3.2250022888183594,3.2250022888183594,0.31000328063964844,0.12000656127929688,7.82000732421875,4,0.10240504491024471,1.0571373764588428,82.95999908447266,1.4427503144947118,82.61000061035156,-3.5135215943418596,82.33999633789062,0.10240504491024471 8268,2018-05-29,77.23999786376953,77.87999725341797,76.43000030517578,77.11000061035156,4873000.0,-0.0012929723151809958,1.056739046918203,-0.07065052887346428,34.89934260509135,56.711393149764305,4.8721358851909,3.885480105412853,1.3759802702452788,2.3959438958187604,12.697750298552279,1.4499969482421875,1.5107567499966876,-3.993501663208008,-7.665274851725286,-0.3217284746907296,-5.829388257466647,-2.1576150689493687,6.493072345678513,11.265608950688025,-53.629192088889546,1.8358865942586426,5,3.2600021362304688,3.2600021362304688,0.4100017547607422,0.22000503540039062,7.870002746582031,1,0.10590368373136272,-1.2941175150624376,77.33999633789062,1.0571373764588428,82.95999908447266,1.4427503144947118,82.61000061035156,0.10590368373136272 8269,2018-05-30,78.9000015258789,79.18000030517578,76.70999908447266,77.51000213623047,3664800.0,0.02149150321103277,1.5333385500215189,10.69252890427842,38.265730989040875,53.94036025244993,2.9116323260065116,2.305897126742451,-0.22991678601225374,0.7113176412734674,13.330913623286577,2.470001220703125,1.2626228387692464,-2.3094982147216854,-6.038116827297188,1.419120397853817,-4.1738075210094365,-0.4451889084339342,4.248823091227351,34.3532737413095,-25.06345476519946,1.8643093062877538,5,1.3050003051757812,1.5999984741210938,-1.2500019073486328,-1.4399986267089844,7.4199981689453125,2,0.07566541324774234,1.056739046918203,77.23999786376953,-1.2941175150624376,77.33999633789062,1.0571373764588428,82.95999908447266,0.07566541324774234 8270,2018-05-31,78.87999725341797,80.0199966430664,78.5,78.87000274658203,3215100.0,-0.0002535395700135057,-3.0533243815104165,0.007190295844996981,39.91702011942366,51.84488160878499,2.4895531401604387,2.3826934273258757,-0.1636269285662877,0.689407885345048,13.846968730085852,1.5199966430664062,0.8670153236445373,-2.2880023956298885,-6.104337619479992,1.5283328282202149,-4.19617000755494,-0.3798347837048368,3.731321418733856,34.07505029668679,-22.055283638549454,1.9081676119250552,5,1.1450042724609375,1.6200027465820312,-1.2299976348876953,-1.4199943542480469,7.410003662109375,3,0.0788539735963747,1.5333385500215189,78.9000015258789,1.056739046918203,77.23999786376953,-1.2941175150624376,77.33999633789062,0.0788539735963747 8271,2018-06-01,80.70999908447266,81.27999877929688,79.04000091552734,79.36000061035156,3771900.0,0.023199821181223435,-1.251256551126583,135.07404580152672,45.35848057096628,50.43806647347573,0.2605425764955953,0.6107845212730325,-1.9283480738526322,-1.16031676067918,14.114133627005456,2.4000015258789062,0.5092669130511496,-0.47500038146972656,-4.279378874292874,3.329378111353421,-2.3771896278813074,1.4271888649418543,1.4068141183210798,88.24742527516953,34.4071533681998,1.902189246411574,6,-0.68499755859375,-0.20999908447265625,-3.059999465942383,-3.2499961853027344,5.209999084472656,4,0.05005576708406356,-3.0533243815104165,78.87999725341797,1.5333385500215189,78.9000015258789,1.056739046918203,77.23999786376953,0.05005576708406356 8272,2018-06-04,83.13999938964844,83.52999877929688,81.43000030517578,81.44000244140625,3738600.0,0.030107797456824237,-1.4418569578254468,1.2592584220133711,51.604263075277004,49.07142300265682,-2.307033013604226,-1.7158020731280033,-4.187080969533099,-3.5847731165337677,14.652514475268335,2.8199996948242188,0.23731488357249475,1.8334999084472656,-2.0611471310092213,5.728146947903753,-0.11382361128097784,3.780823428175509,-6.709999084472656,94.5070496695182,43.753969374123656,1.947323519728247,6,-3.1149978637695312,-2.6399993896484375,-5.174997329711914,-5.679996490478516,1.6200027465820312,0,0.017199907573656192,-1.251256551126583,80.70999908447266,-3.0533243815104165,78.87999725341797,1.5333385500215189,78.9000015258789,0.017199907573656192 8273,2018-06-05,83.88999938964844,84.41000366210938,82.97000122070312,83.26000213623047,2752200.0,0.00902092862047077,-1.38017112555723,0.3705872849180063,53.58974923278191,47.89070479570471,-3.072919312382396,-2.2296407365828657,-4.747119599745332,-4.327526056578307,15.459664913763485,1.44000244140625,0.03439565716271886,2.3610000610351562,-1.5926750009443822,6.314675123014695,0.38416253004538703,4.3378375920249255,-7.317999114990229,93.24670177507171,46.12687939470483,1.9768375309897712,6,-3.4699974060058594,-3.3899993896484375,-4.992498397827148,-5.989997863769531,0.9300003051757812,1,0.015138923372285173,-1.4418569578254468,83.13999938964844,-1.251256551126583,80.70999908447266,-3.0533243815104165,78.87999725341797,0.015138923372285173 8274,2018-06-06,84.5,84.55000305175781,83.37999725341797,84.16999816894531,2580700.0,0.0072714341970401275,4.44178701962315,0.5238147138964577,53.61946398766395,46.88830285206202,-3.737320950488126,-2.6892640149226423,-5.2361041405303865,-4.956677105342578,16.193038621437143,1.1700057983398438,-0.08551236424167996,2.7880004882812557,-1.36517671990876,6.9411776964712715,0.7114118841862478,4.864589092376264,-7.614479589843739,99.17350369363393,52.8263507625159,2.076588604095008,6,-4.009998321533203,-4.0,-5.217500686645508,-6.215000152587891,0.660003662109375,2,0.007218942134338047,-1.38017112555723,83.88999938964844,-1.4418569578254468,83.13999938964844,-1.251256551126583,80.70999908447266,0.007218942134338047 8275,2018-06-07,85.08999633789062,85.51000213623047,84.5999984741211,84.80999755859375,3075400.0,0.006982205182137546,-1.6000217983651226,0.8484764414851805,55.142488571275955,46.05044505045218,-4.401387699283049,-3.1875073451400056,-5.682838293029008,-5.5788740606725185,16.756049967264286,1.0100021362304688,-0.21196840997069444,3.2159969329834013,-1.2040322147801987,7.636026080747001,1.0059823591015942,5.426011506865208,-7.744606969238276,93.50841237871977,47.84702744179283,2.2100145738818036,6,-4.1199951171875,-4.1199951171875,-5.807497024536133,-6.804996490478516,0.0500030517578125,3,0.014455322715601904,4.44178701962315,84.5,-1.38017112555723,83.88999938964844,-1.4418569578254468,83.13999938964844,0.014455322715601904 8276,2018-06-08,85.83999633789062,85.94999694824219,84.68000030517578,85.01000213623047,2501100.0,0.008814197112217093,1.4190517711171662,2.964277929155313,60.577506084834226,48.10822724848391,-5.2522255986073105,-3.7742374409526747,-6.253406643244858,-6.313769413308648,17.329262257273626,1.2699966430664062,-0.3580223953681383,3.739496994018552,-1.0107742018162895,8.489768189853393,1.3643613961011312,6.1146325919359725,-7.84143794783202,97.56635637063356,46.883363421432065,2.3751355979174233,6,-4.649997711181641,-4.649997711181641,-6.557497024536133,-7.554996490478516,0.5500030517578125,4,0.005242364827992008,-1.6000217983651226,85.08999633789062,4.44178701962315,84.5,-1.38017112555723,83.88999938964844,0.005242364827992008 8277,2018-06-11,85.55999755859375,86.33000183105469,85.05000305175781,85.41999816894531,2226500.0,-0.003261868490705866,-1.9091224358863206,0.16867514178823226,61.58262894134522,51.073036841401006,-4.116491512940186,-3.3825578899180613,-5.852203339083417,-6.027006699350153,17.743936284104684,1.279998779296875,-0.5110246080300698,3.278498458862302,-1.715629956132645,8.272626873857249,0.7814342513648285,5.775562666359775,-6.766295312716792,77.08321033964424,20.759064843025968,2.497064207497475,6,-4.039997100830078,-4.179996490478516,-6.25,-7.274997711181641,1.4599990844726562,0,0.0042075808862083175,1.4190517711171662,85.83999633789062,-1.6000217983651226,85.08999633789062,4.44178701962315,84.5,0.0042075808862083175 8278,2018-06-12,85.70999908447266,85.97000122070312,84.91000366210938,85.94000244140625,2398200.0,0.0017531735642719593,6.310304911736076,-1.6428882833787466,60.934459043647934,53.591784403024015,-3.284022911081024,-3.4702680504139494,-5.80551231245056,-6.174891847900426,17.90188719445023,1.05999755859375,-0.6943396265402271,3.2760002136230497,-1.9477811614415828,8.499781588687682,0.6641095260907406,5.887890901155359,-6.011940888374369,78.98299035594303,18.123659063011047,2.6118906875323153,6,-3.2949981689453125,-4.329998016357422,-6.382499694824219,-7.424999237060547,1.7300033569335938,1,-0.011083852040482567,-1.9091224358863206,85.55999755859375,1.4190517711171662,85.83999633789062,-1.6000217983651226,85.08999633789062,-0.011083852040482567 8279,2018-06-13,84.69000244140625,86.16999816894531,84.27999877929688,85.91999816894531,3299400.0,-0.011900555990685957,1.1849757887402206,5.34772945898431,56.43564777132973,55.42718747545803,-1.5157389148842952,-2.4232979031622506,-4.610482508548273,-5.192379265894388,17.945433593386777,1.8899993896484375,-0.1877602243161789,2.1600032806396428,-3.159470828763304,7.4794773900425895,-0.4997337740618377,4.819740335341123,-4.196111009113196,20.000148866013145,-40.29539983345876,2.6597370547014734,6,-2.0050010681152344,-3.3100013732910156,-5.3625030517578125,-6.405002593994141,1.899993896484375,2,0.0015349775613469063,6.310304911736076,85.70999908447266,-1.9091224358863206,85.55999755859375,1.4190517711171662,85.83999633789062,0.0015349775613469063 8280,2018-06-14,84.5,85.75,84.0999984741211,84.69000244140625,2286000.0,-0.0022435049702319576,-2.3333179205006087,0.15447406617127118,54.812500566243855,56.47763414159997,-0.49696425509951325,-2.260178840213456,-4.322384104777228,-5.052842652638645,17.10121917081023,1.6500015258789062,0.47674454132112487,1.9135009765625028,-3.4671911212736006,7.294193074398606,-0.7768450723555418,4.6038470254805475,-3.305775319855556,17.937261154123803,-39.03400728906688,2.6903460489180495,6,-0.6199989318847656,-3.1199989318847656,-4.757501602172852,-6.215000152587891,3.029998779296875,3,0.007810694226146442,1.1849757887402206,84.69000244140625,6.310304911736076,85.70999908447266,-1.9091224358863206,85.55999755859375,0.007810694226146442 8281,2018-06-15,85.13999938964844,85.36000061035156,83.77999877929688,84.31999969482422,3852800.0,0.0075739572739459415,1.5079351623665616,-4.315732412463861,85.39019976267193,60.23162710686607,-0.49448423583940837,-2.9149519495896925,-4.891579367371776,-5.741695334771663,16.30901511014658,1.5800018310546875,1.0542547240797688,2.4680004119873047,-3.0223536224252,7.9583544463998095,-0.2771766052189406,5.21317742919355,-3.32948145139477,53.33329344112209,-9.056699294450993,2.7451770172062497,6,-0.48999786376953125,-3.759998321533203,-5.274999618530273,-6.854999542236328,1.3499984741210938,4,0.0,-2.3333179205006087,84.5,1.1849757887402206,84.69000244140625,6.310304911736076,85.70999908447266,0.0 8282,2018-06-18,84.94999694824219,85.37999725341797,84.16000366210938,84.62000274658203,2973300.0,-0.002231647201883291,1.0504183362718384,0.4024321030154728,84.69843999255602,63.688148302396534,-0.023169691412562088,-2.6663324050474273,-4.556728849050586,-5.602306592828839,16.023944432259963,1.2199935913085938,1.6555859953837313,2.1539981842040987,-3.428396943712258,7.736393312120455,-0.6371993797540796,4.945195748162277,-2.5971409428523913,48.95391078394443,-19.080801397891854,2.7911975639581788,6,-0.09499740600585938,-3.569995880126953,-4.974996566772461,-6.664997100830078,2.5100021362304688,0,0.016951177082249913,1.5079351623665616,85.13999938964844,-2.3333179205006087,84.5,1.1849757887402206,84.69000244140625,0.016951177082249913 8283,2018-06-19,84.94999694824219,85.2699966430664,83.91999816894531,84.2300033569336,1973800.0,0.0,-1.0149171302174371,2.1818370980047628,82.0105422841831,66.84271255756533,0.15980901386649293,-2.5597194032749115,-4.392453155897414,-5.650240751549163,16.140401647865023,1.3499984741210938,2.098469857527661,2.0029983520507812,-3.6437730373636867,7.649769741465249,-0.8203873426564456,4.826384046758008,-2.1198834437726077,48.95391078394443,-22.377072770259836,2.823385694707233,6,0.10500335693359375,-3.569995880126953,-5.067495346069336,-6.664997100830078,3.100006103515625,1,0.024367272150526587,1.0504183362718384,84.94999694824219,1.5079351623665616,85.13999938964844,-2.3333179205006087,84.5,0.024367272150526587 8284,2018-06-20,86.61000061035156,86.70999908447266,84.86000061035156,85.5,2276800.0,0.019540950226528908,1.8244304151330195,1.5416812368206334,84.85121998033833,70.1436827141278,-1.3068438979996984,-4.093287884496576,-5.903545485074602,-7.366097213372356,16.228856226406695,1.8499984741210938,2.328514316823771,3.4495018005371065,-2.419168164989273,9.318171766063486,0.5151668177739168,6.383836783300296,-3.3599005066917726,96.58708314997617,19.69484485506902,2.934334982763187,6,-1.3650016784667969,-5.040000915527344,-6.579998016357422,-8.27499771118164,-0.6800003051757812,2,0.009583210082040772,-1.0149171302174371,84.94999694824219,1.0504183362718384,84.94999694824219,1.5079351623665616,85.13999938964844,0.009583210082040772 8285,2018-06-21,86.62000274658203,86.75,85.69000244140625,86.12000274658203,2406900.0,0.00011548477265876933,1.7894874214467846,0.4504502027630765,81.87702771435954,72.51029622851951,-1.2035578455136857,-3.992146721879891,-5.735014748110132,-7.418250263419026,16.905240453606783,1.05999755859375,2.484844104247756,3.2590038299560575,-2.801345775984416,9.31935343589653,0.22882902698582086,6.289178632926294,-2.885516785608445,95.62298989940507,19.334024027185393,3.0301748029702376,6,-1.3550033569335938,-5.030002593994141,-6.450000762939453,-8.28499984741211,0.1199951171875,3,-0.00034641431239845755,1.8244304151330195,86.61000061035156,-1.0149171302174371,84.94999694824219,1.0504183362718384,84.94999694824219,-0.00034641431239845755 8286,2018-06-22,85.9800033569336,86.95999908447266,84.91000366210938,86.5999984741211,3682300.0,-0.007388586577638856,2.059703022159466,-1.239990234375,68.9839752187585,73.33266803712098,-0.6052594100752486,-3.282595987958061,-4.947640556738847,-6.805710036852716,16.940862561857795,2.0499954223632812,2.5944741236150435,2.4680042266845703,-3.699817012742187,8.635825466111328,-0.6159063930288085,5.551914846397949,-1.7630351497157761,67.76330814462717,-5.9642016000106395,3.0839106197133823,6,-0.6100044250488281,-4.285003662109375,-4.980003356933594,-6.81500244140625,1.4499969482421875,4,0.01802739429921507,1.7894874214467846,86.62000274658203,1.8244304151330195,86.61000061035156,-1.0149171302174371,84.94999694824219,0.01802739429921507 8287,2018-06-25,85.26000213623047,86.23999786376953,84.25,85.81999969482422,2794700.0,-0.008374054345103299,1.842866485013624,0.9032289820830872,59.19464365629035,73.13935521630349,0.07566978967170712,-2.0436015620844046,-4.02176127024876,-6.101666373330033,16.718404267639663,1.9899978637695312,2.617023053587019,1.3520027160644474,-4.125706389122769,6.829711821251664,-1.3868518365291607,4.0908572686580555,1.6999969482421875,44.07906459635746,-26.05664570949846,2.738854552593609,6,0.10999679565429688,-3.56500244140625,-4.260002136230469,-6.095001220703125,1.1699981689453125,0,0.014426409766841841,2.059703022159466,85.9800033569336,1.7894874214467846,86.62000274658203,1.8244304151330195,86.61000061035156,0.014426409766841841 8288,2018-06-26,85.41999816894531,85.61000061035156,84.70999908447266,85.16999816894531,2010800.0,0.0018765661354218643,1.8571255570625849,-0.44643051771117165,56.57141549246652,73.15444051865202,-0.1450416128453753,-1.6436203012435868,-4.015553098499993,-6.270624420116405,16.432315525037076,0.9000015258789062,2.4786152037902838,1.1029987335205078,-3.4160471871080915,5.622044654149107,-1.1565242267937919,3.3625216938348075,1.5400009155273438,43.1733787531144,-22.327191251887918,2.2595229603142997,6,-0.049999237060546875,-3.7249984741210938,-4.3249969482421875,-6.254997253417969,4.040000915527344,1,0.02388200607886448,1.842866485013624,85.26000213623047,2.059703022159466,85.9800033569336,1.7894874214467846,86.62000274658203,0.02388200607886448 8289,2018-06-27,84.87000274658203,87.22000122070312,84.75,85.97000122070312,2404400.0,-0.006438719669315529,-2.686558071476967,-4.399993896484375,48.41958606144514,72.44411668478548,0.4840779617472606,-0.6571262789755963,-3.3403584526158454,-5.686256147478886,17.1401218781511,2.470001220703125,2.3232350455510584,0.2545032501220703,-3.47823489363779,3.9872413938819307,-1.6118658217578599,2.1208723220020005,-0.6200027465820312,20.875504772865057,-39.38519568899459,1.8663690718799266,6,0.6299972534179688,-3.045001983642578,-3.492502212524414,-5.320003509521484,4.180000305175781,2,0.03746907272609756,1.8571255570625849,85.41999816894531,1.842866485013624,85.26000213623047,2.059703022159466,85.9800033569336,0.03746907272609756 8290,2018-06-28,85.0999984741211,85.66999816894531,84.33999633789062,84.93000030517578,1873800.0,0.0027099766713312157,1.030540930904347,-0.15454400432795345,44.25467034236343,67.87350230475121,0.3890558217280784,-0.4187099933332661,-3.4437696884878335,-5.845384261755754,18.217860260111255,1.3300018310546875,2.169119575189029,0.17349891662597372,-2.4052673839655654,2.752265217217513,-1.115884233669803,1.4628820669217504,-0.7905984497070335,28.619465480214956,-25.810187119678517,1.2893831502957729,6,0.470001220703125,-3.2749977111816406,-3.4699974060058594,-5.549999237060547,4.590003967285156,3,0.00975325318374809,-2.686558071476967,84.87000274658203,1.8571255570625849,85.41999816894531,1.842866485013624,85.26000213623047,0.00975325318374809 8291,2018-06-29,84.75,86.05000305175781,84.69000244140625,85.5,1793500.0,-0.00411279060395664,-2.126455731724428,-4.411812225114442,43.77881534505754,63.32687734391805,0.7575830496354286,0.2629557628290229,-2.964130548268642,-5.448666963964257,19.53184336271385,1.3600006103515625,2.159348776076314,-0.3784996032714787,-2.0343577679316383,1.2773585613886809,-1.2064286856015514,0.449429479058594,-0.410003662109375,16.835009915639993,-33.294495861688,0.8279290823300797,6,0.8199996948242188,-2.924999237060547,-2.969999313354492,-5.200000762939453,6.0,4,0.023480800752442743,1.030540930904347,85.0999984741211,-2.686558071476967,84.87000274658203,1.8571255570625849,85.41999816894531,0.023480800752442743 8292,2018-07-02,84.56999969482422,84.5999984741211,83.04000091552734,84.2300033569336,2221600.0,-0.0021238974062038896,6.800106813153277,-0.4533284505208333,41.284399388714554,58.80175035553266,0.9811953387605286,0.5856053907917271,-2.6078080495592815,-5.2170913354744926,19.59179309076433,1.7099990844726562,2.1970013314127215,-0.6299999237060518,-2.027697936907316,0.7676980894952123,-1.328848930306691,0.06884908289458735,2.6500015258789062,36.60283893765252,-9.468890743697195,0.6988490066006335,7,0.5600013732910156,-2.7449989318847656,-2.7524986267089844,-5.020000457763672,7.260002136230469,0,0.03381814615906409,-2.126455731724428,84.75,1.030540930904347,85.0999984741211,-2.686558071476967,84.87000274658203,0.03381814615906409 8293,2018-07-03,85.16000366210938,85.91000366210938,84.83999633789062,84.9000015258789,987400.0,0.006976516133548882,-4.631432070509346,0.7647204021183017,53.846163451332956,55.35674407453207,0.4739550149092935,0.10079308023824751,-3.0374336294566575,-5.7047817816605715,19.56129776588137,1.3400039672851562,1.8094291241701939,-0.10349617004393963,-1.3587388415506183,1.151746501462739,-0.7311175057972719,0.5241251657093926,1.9763975524902406,50.717765354155375,1.2924651060544647,0.6276213357533361,7,-0.030002593994140625,-3.335002899169922,-4.595005035400391,-5.610004425048828,7.0099945068359375,1,0.014913064683573563,6.800106813153277,84.56999969482422,-2.126455731724428,84.75,1.030540930904347,85.0999984741211,0.014913064683573563 8294,2018-07-05,85.11000061035156,85.76000213623047,84.48999786376953,85.62999725341797,1747500.0,-0.0005871659183600553,2.256394456018858,-1.9999706564159747,55.108881789137385,52.38250563839626,0.32274726249295327,0.20958452216635237,-2.8107867073839827,-5.58780305725864,19.399732689363454,1.2700042724609375,1.4271066308160272,-0.18399925231933878,-1.3897999045114062,1.0218013998727287,-0.7868995784153725,0.41890107377669494,1.9444725982666142,68.77070517353691,14.72777568887038,0.6029003260960328,7,0.020000457763671875,-3.145000457763672,-4.6100006103515625,-5.560001373291016,6.489997863769531,3,0.051110309516224195,-4.631432070509346,85.16000366210938,6.800106813153277,84.56999969482422,-2.126455731724428,84.75,0.051110309516224195 8295,2018-07-06,86.31999969482422,86.4800033569336,84.87999725341797,85.13999938964844,2073500.0,0.014216884922986228,1.1333306206735194,-2.2692460055460186,59.021407798080055,51.27555370276532,-1.044078538123273,-0.9523695217245489,-3.8448152177042942,-6.723589428153446,19.002770394827866,1.600006103515625,1.1681429605115738,0.9644996643066435,-0.32036773130721485,2.249367059920502,0.3220659664997072,1.6069333621135797,0.6541840679321353,95.34873405368961,39.51344826914489,0.6424336978069297,7,-1.1899986267089844,-3.4599990844726562,-5.967498779296875,-6.770000457763672,4.690002441406264,4,0.0316265450253157,2.256394456018858,85.11000061035156,-4.631432070509346,85.16000366210938,6.800106813153277,84.56999969482422,0.0316265450253157 8296,2018-07-09,86.29000091552734,86.95999908447266,85.93000030517578,86.54000091552734,2189700.0,-0.00034752988186903533,-1.1237061507000157,-0.21186435198655157,60.50160301062256,51.42077140880223,-1.0789448159910648,-0.9348596888469274,-3.704233004049115,-6.6263035339817975,18.50789847305926,1.029998779296875,0.665053870867581,0.9120006561279297,-0.4233589517925225,2.247360264048382,0.2443208521677036,1.5796804600881558,-3.25,82.90820199220713,25.12007160268962,0.6676798039602295,7,-1.1599998474121094,-3.1599998474121094,-6.027500152587891,-6.740001678466797,6.55999755859375,0,0.03940203372123374,1.1333306206735194,86.31999969482422,2.256394456018858,85.11000061035156,-4.631432070509346,85.16000366210938,0.03940203372123374 8297,2018-07-10,85.91999816894531,86.55000305175781,85.19999694824219,86.38999938964844,1613900.0,-0.004287898280870839,2.417700003862943,1.8800048828125,57.18519422743055,51.488969046020465,-0.6766311942082979,-0.5654970749475865,-3.266286145940427,-6.208205653193687,17.678823767292844,1.350006103515625,0.239924798203063,0.5239978790283146,-0.8312483628640877,1.879244120920717,-0.1536252419178794,1.2016209999745087,-2.8015972900390693,57.89472058514647,-0.9691207950123655,0.6776231209461985,7,-0.7899971008300781,-1.5949974060058594,-5.657497406005859,-6.369998931884766,5.25,1,0.0562151063080496,-1.1237061507000157,86.29000091552734,1.1333306206735194,86.31999969482422,2.256394456018858,85.11000061035156,0.0562151063080496 8298,2018-07-11,84.76000213623047,85.79000091552734,84.70999908447266,85.5,1798400.0,-0.013500885212240465,-1.5714207863688794,1.5744594506850205,35.19999414061785,50.02012549926187,0.4245443372007571,0.5477624559760557,-2.023666863010959,-5.033196350038452,16.7813575301088,1.2099990844726562,0.004936367385113272,-0.5884983062744169,-1.9638499348218375,0.7868533222730036,-1.2761741205481343,0.09917750799930047,-1.5647692932128905,10.931341660797903,-41.3778367270729,0.6876758142737119,7,0.23999786376953125,0.33499908447265625,-4.497501373291016,-5.210002899169922,6.979995727539048,2,0.08341198108349457,2.417700003862943,85.91999816894531,-1.1237061507000157,86.29000091552734,1.1333306206735194,86.31999969482422,0.08341198108349457 8299,2018-07-12,84.81999969482422,85.43000030517578,84.33999633789062,85.04000091552734,1380000.0,0.0007078522543844112,1.1800079345703125,0.29729980514057713,35.714233813542094,49.07118810717061,0.3986279129615866,0.524916036078821,-1.9512506987136078,-5.0706537532086315,16.149030299048047,1.0900039672851562,-0.09399805950810958,-0.5350006103515597,-1.8984259364102343,0.828424715707115,-1.216713273380904,0.14671205267778475,-1.5494715269775412,18.320719608396985,-27.331852702816555,0.6817126630293409,7,0.18000030517578125,0.3100013732910156,-4.35999870300293,-5.270000457763672,7.050003051757827,3,0.08665407333843222,-1.5714207863688794,84.76000213623047,2.417700003862943,85.91999816894531,-1.1237061507000157,86.29000091552734,0.08665407333843222 8300,2018-07-13,85.16000366210938,85.33000183105469,84.44999694824219,84.76000213623047,2009400.0,0.004008535351432085,1.3783984411246173,-1.8181786655569427,43.16666052075771,49.00317090447063,0.07602572079409242,0.24969512821331818,-2.162798556171893,-5.350943653612902,15.596061585934901,0.8800048828125,-0.1738877079974941,-0.227996826171875,-1.5350730226390823,1.0790793702953323,-0.8815349244054858,0.42554127206173575,-1.8156860759301736,31.297956663919702,-11.08031727855624,0.6535380982336054,7,-0.160003662109375,-0.030002593994140625,-4.665002822875977,-5.610004425048828,7.159996032714844,4,0.07562229374206919,1.1800079345703125,84.81999969482422,-1.5714207863688794,84.76000213623047,2.417700003862943,85.91999816894531,0.07562229374206919 8301,2018-07-16,85.13999938964844,85.62000274658203,84.12000274658203,85.3499984741211,1662000.0,-0.0002349022029204395,2.9999593103097504,-0.524995708481947,48.86789763934813,49.845781821207694,0.17563956744528753,0.2842742914129701,-2.0331992845480045,-5.269138596810663,15.140777755916131,1.5,-0.14324677759067583,-0.2480010986328125,-1.5550772951000198,1.0590750978343948,-0.9015391968664233,0.40553699960079825,-1.72336817350336,41.97516522503572,-0.180205285707018,0.6535380982336054,7,0.40000152587890625,-0.009998321533203125,-4.1699981689453125,-5.119998931884766,7.75,0,0.06894529937353666,1.3783984411246173,85.16000366210938,1.1800079345703125,84.81999969482422,-1.5714207863688794,84.76000213623047,0.06894529937353666 8302,2018-07-17,86.38999938964844,86.95999908447266,84.37000274658203,84.69000244140625,2420600.0,0.014681700833462541,-1.2136755480783026,-8.095258855585831,57.589994627186435,50.261763062969194,-0.8817714700947619,-0.8983729724262588,-3.167780339818137,-6.459341385743812,14.925355756041236,2.589996337890625,-0.062376561809131204,0.9299987792968807,-0.4329394721294193,2.2929370307231807,0.2485296535837307,1.6114679050100307,-2.9025008161368078,79.92956233008456,36.337230711037556,0.6814691257131501,7,-0.8499984741210938,-1.2599983215332031,-5.200000762939453,-6.150001525878906,7.0200042724609375,1,0.074777163214643,2.9999593103097504,85.13999938964844,1.3783984411246173,85.16000366210938,1.1800079345703125,84.81999969482422,0.074777163214643 8303,2018-07-18,87.0199966430664,87.11000061035156,85.9800033569336,86.33000183105469,1975600.0,0.007292478965956084,1.5976866345706944,0.40588002979957094,66.61509652892093,51.54023136738958,-1.3635771291196477,-1.439124298073608,-3.631716285192269,-7.031178840585454,14.8915557680491,1.1299972534179688,0.07456170229518477,1.45649604797363,-0.050179774847279646,2.9631718707945396,0.7031581365631752,2.209833959384085,-3.463048059335563,96.9898317194218,48.43688102296708,0.753337911410457,7,-1.4049949645996094,-1.8899955749511719,-5.569995880126953,-6.589996337890625,8.010002136230469,2,0.047690205538632124,-1.2136755480783026,86.38999938964844,2.9999593103097504,85.13999938964844,1.3783984411246173,85.16000366210938,0.047690205538632124 8304,2018-07-19,87.44000244140625,88.01000213623047,85.62000274658203,86.83999633789062,1822100.0,0.0048265434904875,1.7471170626046846,0.8695806012892668,67.56756756756756,52.48980467511043,-1.5849935626863356,-1.8906972233269812,-3.9224893397517917,-7.407236505396412,14.341394142596235,2.3899993896484375,0.2719693935277405,1.8350017547607393,0.16959559839428096,3.5004079111271977,1.0022986765775102,2.6677048329439685,-3.74093177661058,85.3470492478475,32.85687904866255,0.8327030781832291,7,-1.375,-1.9150009155273438,-5.542501449584961,-7.010002136230469,7.649993896484375,3,0.04917652450026755,1.5976866345706944,87.0199966430664,-1.2136755480783026,86.38999938964844,2.9999593103097504,85.13999938964844,0.04917652450026755 8305,2018-07-20,86.58999633789062,87.69999694824219,86.56999969482422,87.52999877929688,2410600.0,-0.00972102104051531,-1.3061268976255351,-1.5666547988403439,62.84910248295645,52.75063794981419,-0.7740616327313603,-1.0994223420721596,-2.983023507596954,-6.4792980771706254,13.743533269316893,1.1299972534179688,0.31864810961116063,0.9864959716796875,-0.6751098555386932,2.648101798898068,0.15569305807049716,1.8172988852888778,-2.6322697848088694,63.495989173710946,6.227351112450805,0.8308029136091927,7,-0.524993896484375,-1.0649948120117188,-4.5574951171875,-6.159996032714844,7.670005798339858,4,0.06097709472221058,1.7471170626046846,87.44000244140625,1.5976866345706944,87.0199966430664,-1.2136755480783026,86.38999938964844,0.06097709472221058 8306,2018-07-23,87.52999877929688,88.05999755859375,86.3499984741211,86.45999908447266,2186700.0,0.010855785669954043,-1.6511594897180675,-1.1382945912603077,68.68681322386337,54.0285956160845,-1.6982633444058735,-2.0209650159397086,-3.803390337148869,-7.343892799880081,13.740871600492282,1.7099990844726562,0.3931195481084586,1.8489986419677678,-0.018392078408552948,3.7163893623440885,0.9153032817796003,2.782694002155935,-3.329135691226199,85.63686925597793,24.690269361612785,0.9336953601881628,7,-1.4399986267089844,-1.9799995422363281,-4.899997711181641,-6.6999969482421875,7.0800018310546875,0,0.05472410581891052,-1.3061268976255351,86.58999633789062,1.7471170626046846,87.44000244140625,1.5976866345706944,87.0199966430664,0.05472410581891052 8307,2018-07-24,86.48999786376953,87.87000274658203,86.01000213623047,87.51000213623047,1664000.0,-0.011881651205658761,1.1379249866266783,-0.95327529287614,57.94499008727754,56.55581738793557,-0.6357622400451248,-0.9318685660548169,-2.673682131820314,-6.231530775114891,14.089039802742514,1.8600006103515625,0.32066174075272613,0.7474979400634822,-1.142394678276716,2.6373905584036805,-0.197448369106624,1.6924442492335885,-1.9804040180570155,35.655613401497746,-25.486671907787127,0.9449463091701005,7,-0.3999977111816406,-0.9399986267089844,-3.474996566772461,-5.554996490478516,9.569999694824233,1,0.07399701334204623,-1.6511594897180675,87.52999877929688,-1.3061268976255351,86.58999633789062,1.7471170626046846,87.44000244140625,0.07399701334204623 8308,2018-07-25,87.45999908447266,87.58999633789062,86.48999786376953,86.54000091552734,1622700.0,0.011215183774555992,-1.1568507188056307,-0.9019552111538289,62.64797837821857,59.54845567289962,-1.321457259102658,-1.835298587004587,-3.5640663363482616,-7.130300331920338,14.456023447273303,1.0999984741210938,0.2612991081703626,1.6154991149902287,-0.41600345651804105,3.6470016864984984,0.5997478292360938,2.6312504007443636,-2.666372941729648,75.40984631740226,14.603265755444298,1.015751285754133,7,-1.3699989318847656,-1.9099998474121094,-4.342498779296875,-6.304996490478516,7.450004577636719,2,0.0680311529833193,1.1379249866266783,86.48999786376953,-1.6511594897180675,87.52999877929688,-1.3061268976255351,86.58999633789062,0.0680311529833193 8309,2018-07-26,88.05000305175781,89.3499984741211,87.43000030517578,88.30999755859375,2158000.0,0.006745986433355666,-1.55999755859375,-0.28260328728044715,59.976927077421,61.41626306808444,-1.5702282119601563,-2.292381301339333,-4.069501804450198,-7.6378931704998365,14.346921554362515,1.9199981689453125,0.26911752165858616,2.0465030670166016,-0.154560873189169,4.247567007222372,0.9459710969137234,3.1470350371194797,-2.995067195746742,61.07793869066654,4.449005365389283,1.1005319701028837,7,-1.31500244140625,-1.8550033569335938,-4.832502365112305,-6.895000457763672,7.7299957275390625,3,0.07927308899053709,-1.1568507188056307,87.45999908447266,1.1379249866266783,86.48999786376953,-1.6511594897180675,87.52999877929688,0.07927308899053709 8310,2018-07-27,85.93000030517578,88.62999725341797,85.70999908447266,88.36000061035156,1654300.0,-0.02407725920617909,-1.034839982242402,9.3463524854745,48.327138600817676,61.35617873046994,0.7492796835362014,-0.11279153241608242,-1.9071645059922133,-5.487367220482156,14.055654761239989,2.9199981689453125,0.4994117589756968,-0.11499977111816406,-2.275257250819564,2.045257708583236,-1.1951285109688712,0.9651289687325431,-0.44555818735371133,6.043990593206485,-45.30849741794635,1.0801287398507022,7,0.9300003051757812,0.2649993896484375,-2.522500991821289,-4.584999084472656,11.760002136230455,4,0.10659834749428154,-1.55999755859375,88.05000305175781,-1.1568507188056307,87.45999908447266,1.1379249866266783,86.48999786376953,0.10659834749428154 8311,2018-07-30,86.73999786376953,87.12999725341797,85.9800033569336,86.0,1862400.0,0.009426248757326672,-1.948735755856605,-0.3045258316195978,53.66070643981065,60.91959115409485,0.21245127560071353,-0.8074581554932365,-2.6664766201188286,-6.180229462045233,13.560318973516615,1.1999969482421875,0.762002615113289,0.5954978942871065,-1.4958313707590207,2.686827159333234,-0.45016673823595,1.641162526810163,-1.029998779296875,28.29667450566126,-21.310038382323537,1.045664632523061,7,0.7450027465820312,-0.5449981689453125,-3.312498092651367,-5.374996185302734,10.720001220703125,0,0.0866959241141736,-1.034839982242402,85.93000030517578,-1.55999755859375,88.05000305175781,-1.1568507188056307,87.45999908447266,0.0866959241141736 8312,2018-07-31,87.43000030517578,87.9000015258789,86.75,86.80999755859375,2837700.0,0.007954835812769234,-2.1081212046230142,0.8378439681214108,62.44171313262315,60.455881887839546,-0.351474171723936,-1.3409623753714897,-3.265782329596931,-6.745020983368903,14.296421234543605,1.160003662109375,0.976551263541964,1.142500305175787,-0.885688192972026,3.1706888033236,0.1284060561018805,2.1565945542496934,-1.720001220703125,47.252788711847785,-6.9467696733048,1.014094249073907,7,0.05500030517578125,-1.2350006103515625,-3.897500991821289,-5.959999084472656,9.919998168945312,1,0.08212284433391148,-1.948735755856605,86.73999786376953,-1.034839982242402,85.93000030517578,-1.55999755859375,88.05000305175781,0.08212284433391148 8313,2018-08-01,86.43000030517578,87.44999694824219,86.06999969482422,87.04000091552734,3314800.0,-0.01143772156593259,-1.075180982756445,-0.9838675936750139,56.89801479327464,59.270376024029225,0.6213781797338953,-0.25395967789651763,-2.167427207991011,-5.65293505934298,14.23259372778565,1.3799972534179688,1.1443401063235115,0.07900047302246094,-1.8788592362379006,2.0368601822828225,-0.8999293816077198,1.0579303276526417,2.9199981689453125,19.780256632753584,-37.348429770566064,0.978929854630181,8,1.0999984741210938,-0.2350006103515625,-2.897500991821289,-4.959999084472656,10.120002746582017,2,0.11141961378474385,-2.1081212046230142,87.43000030517578,-1.948735755856605,86.73999786376953,-1.034839982242402,85.93000030517578,0.11141961378474385 8314,2018-08-02,89.45999908447266,89.86000061035156,85.69999694824219,85.87000274658203,3280800.0,0.035057257533243735,-1.1170459354628295,-5.885234009555495,64.97210440777454,59.50626512678679,-2.337795068264583,-3.1003126781888994,-5.075051565347962,-8.563032769544208,14.794857849342316,4.160003662109375,1.239859441152845,2.8914993286132784,0.5796332565678171,5.20336540065874,1.7355662925905477,4.047432364636009,-3.3899993896484375,90.38458716942375,28.74969370458441,1.1559330360227325,8,-1.6800003051757812,-3.009998321533203,-5.927499771118164,-7.989997863769531,8.450004577636719,3,0.06092113384095321,-1.075180982756445,86.43000030517578,-2.1081212046230142,87.43000030517578,-1.948735755856605,86.73999786376953,0.06092113384095321 8315,2018-08-03,89.05000305175781,89.86000061035156,88.29000091552734,89.69999694824219,2330000.0,-0.0045830095787023906,2.2371086990718894,-0.1810569803718218,63.25423599063577,58.90264543420595,-1.7233821828276774,-2.6090735645935013,-4.5536265813620105,-8.043403785226914,15.033388317363617,1.5699996948242188,1.214647446765781,2.345003128051758,-0.21422796134261546,4.904234217446131,1.0653875833545783,3.6246186727489373,-3.350006103515625,80.52892198217364,15.729440395638093,1.2796155446971853,8,-1.2700042724609375,-2.6000022888183594,-5.387502670288086,-7.255001068115234,9.409996032714844,4,0.07557546880293131,-1.1170459354628295,89.45999908447266,-1.075180982756445,86.43000030517578,-2.1081212046230142,87.43000030517578,0.07557546880293131 8316,2018-08-06,89.69000244140625,89.76000213623047,88.83000183105469,89.31999969482422,1332700.0,0.007186966510000614,2.6470447439675677,-0.569240339922062,61.66902274787412,59.3164268409389,-2.2627116821388285,-3.1424058834980144,-5.0837459705188905,-8.571809734308857,15.056087612680901,0.9300003051757812,1.1652866447263648,2.81500244140625,-0.06033436220553767,5.690339245018038,1.3773340396003562,4.252670843212144,-3.9900054931640625,95.9135091515974,31.66353332717054,1.437668401805892,8,-1.910003662109375,-3.240001678466797,-5.992502212524414,-7.865001678466797,7.579994201660156,0,0.08919611754081869,2.2371086990718894,89.05000305175781,-1.1170459354628295,89.45999908447266,-1.075180982756445,86.43000030517578,0.08919611754081869 8317,2018-08-07,90.75,91.01000213623048,89.73999786376953,89.86000061035156,2035700.0,0.011818458353663575,-1.2477854596521802,2.4053859001587727,62.800272919447394,59.33334845663099,-2.9668786963865017,-4.028544109053513,-5.838103571678062,-9.507168916309254,15.760593822845811,1.319999694824233,1.24600859084795,3.633499908447263,0.3182061973735415,6.948793619520984,1.975853052910395,5.2911467639841305,-4.966802978515631,95.10354270804422,33.54933365571665,1.6576468555368618,8,-2.395000457763672,-3.7249984741210938,-7.052499771118164,-8.924999237060547,6.349998474121094,1,0.07393938385093834,2.6470447439675677,89.69000244140625,2.2371086990718894,89.05000305175781,-1.1170459354628295,89.45999908447266,0.07393938385093834 8318,2018-08-08,91.83000183105469,92.19000244140624,90.77999877929688,90.77999877929688,2099400.0,0.01190084662319224,-1.685713455306383,1.1797795189191969,64.41233165750606,59.826171187751555,-3.7568828477207745,-4.797702327527816,-6.590390352920167,-10.453869163856112,16.97909616047933,1.4400024414062358,1.2267173113888816,4.360001754760745,0.6219234388240125,8.098080070697478,2.490962596792386,6.229040912729104,-5.837732604980474,94.45299991300872,34.425085127275025,1.8690391579683658,8,-2.8850021362304688,-3.674999237060547,-8.352500915527344,-10.005001068115234,4.959999084472656,2,0.060111037057604344,-1.2477854596521802,90.75,2.6470447439675677,89.69000244140625,2.2371086990718894,89.05000305175781,0.060111037057604344 8319,2018-08-09,92.16999816894531,92.72000122070312,91.66999816894531,91.95999908447266,1898500.0,0.0037024537853775907,-1.6582324934570776,0.19999854678621773,68.95380899563591,62.11802345384247,-3.8565562829403035,-4.805186413245451,-6.645479146522092,-10.661864039864653,18.56768757883973,1.0500030517578125,1.4134911928039315,4.332498168945307,0.2610521235671541,8.40394421432346,2.2967751462562376,6.368221191634376,-5.805864949951172,87.58458207970736,26.838896126931687,2.035723022689075,8,-2.9599990844726562,-3.7499961853027344,-8.692497253417969,-10.34499740600586,4.0500030517578125,3,0.04752093924081513,-1.685713455306383,91.83000183105469,-1.2477854596521802,90.75,2.6470447439675677,89.69000244140625,0.04752093924081513 8320,2018-08-10,91.5999984741211,92.5999984741211,90.93000030517578,91.31999969482422,2718000.0,-0.006184221613842578,-2.1509471987101976,1.3333333333333333,64.18118511358762,63.286965528706574,-2.6794593965979914,-3.929445522085672,-5.79067628112962,-9.966148375219007,20.032647099577673,1.6699981689453125,1.472901529160069,3.4404987335205135,-0.7560644655101925,7.6370619325512195,1.3422171340051534,5.538780333035874,-4.727395814990231,71.20815109733853,13.048774719672053,2.098281599515355,8,-2.3899993896484375,-3.1799964904785156,-8.052497863769531,-9.77499771118164,5.340003967285142,4,0.06888652066703904,-1.6582324934570776,92.16999816894531,-1.685713455306383,91.83000183105469,-1.2477854596521802,90.75,0.06888652066703904 8321,2018-08-13,91.01000213623048,91.8000030517578,90.5999984741211,91.62999725341795,3901900.0,-0.006441008162869077,1.4999920527696542,-2.214277929155212,66.25901531368359,63.71111021549107,-1.5869502914846123,-3.0326190903037684,-4.975856011888666,-9.254187386401966,21.709503375009938,1.2000045776367045,1.5262601989484637,2.5570022583007983,-1.570901827495291,6.684906344096888,0.4930502154027607,4.620954301198836,-3.6696075921738327,42.61754502745859,-17.628799935238256,2.0639520428980433,8,-1.8000030517578267,-2.590000152587905,-7.0150012969970845,-9.18500137329103,5.939994812011719,0,0.08185910090509019,-2.1509471987101976,91.5999984741211,-1.6582324934570776,92.16999816894531,-1.685713455306383,91.83000183105469,0.08185910090509019 8322,2018-08-14,92.8499984741211,92.9800033569336,90.91999816894531,91.41000366210938,2215800.0,0.020217517796960127,1.4235289893772187,-2.322590569009754,68.24645700365512,64.97204823886668,-2.8801455894712973,-4.599661017404031,-6.643350275897561,-10.922439188871778,22.856248134063296,2.0600051879882812,1.941460500696948,4.073998641967776,-0.37285971455098377,8.520856998486536,1.8505694637083963,6.297427820227156,-5.079235395932727,94.53762117248807,34.71358595738731,2.223429178259378,8,-3.509998321533203,-4.299995422363281,-8.71999740600586,-11.02499771118164,3.5800018310546875,1,0.04760364288188157,1.4999920527696542,91.01000213623048,-2.1509471987101976,91.5999984741211,-1.6582324934570776,92.16999816894531,0.04760364288188157 8323,2018-08-15,91.16999816894531,92.19000244140624,90.68000030517578,92.19000244140624,3456000.0,-0.018093703099457015,1.9607761006478024,-0.7083388523017974,59.836059264960575,64.4013765563318,-0.5107822711056542,-2.732930570235098,-4.830991468913325,-9.07552638081188,23.914980019818273,2.1699981689453125,2.223301563270965,2.186498260498041,-2.302451074015906,6.675447595011988,-0.05797640675893945,4.430972927755022,-2.8783110628824176,23.949517874544803,-34.240519708117574,2.2444746672569744,8,-0.5349960327148438,-2.6199951171875,-6.442497253417969,-9.34499740600586,6.3199996948242045,2,0.06504333030902365,1.4235289893772187,92.8499984741211,1.4999920527696542,91.01000213623048,-2.1509471987101976,91.5999984741211,0.06504333030902365 8324,2018-08-16,91.73999786376952,92.31999969482422,90.66999816894531,91.88999938964844,2764400.0,0.006252053375804145,2.2673228435675274,0.147059703502043,70.30050574791085,65.18429541825124,-0.8083601502270312,-3.1244607477587323,-5.278945421638696,-9.513203106070108,24.56922258465547,1.6500015258789062,2.3841744959767652,2.5414981842040874,-2.046978518019344,7.129974886427519,0.24725983309237165,4.835736535315803,-2.979479132619545,47.89903574908901,-16.189536315999348,2.294238351111718,8,-0.8349952697753764,-3.1899948120117045,-6.6924972534179545,-9.914997100830064,5.550003051757827,3,0.05504690614073149,1.9607761006478024,91.16999816894531,1.4235289893772187,92.8499984741211,1.4999920527696542,91.01000213623048,0.05504690614073149 8325,2018-08-17,91.87000274658205,92.22000122070312,91.04000091552734,91.8499984741211,2715100.0,0.001417101437102497,2.2777730682829653,-0.13336045979358194,68.8188143363318,65.97871670585765,-0.5546034390562511,-2.9920214456668504,-5.301897830827286,-9.502398794490716,25.258821230652913,1.1800003051757812,2.725464227156465,2.4075027465820398,-2.1565623434165673,6.971567836580647,0.12547020158274336,4.689535291581336,-2.687535552853717,53.36141457660213,-14.624440362488471,2.282032544999303,8,-0.510002136230483,-3.319999694824233,-6.805002212524428,-10.045001983642592,5.6399993896484375,4,0.047349497595208456,2.2673228435675274,91.73999786376952,1.9607761006478024,91.16999816894531,1.4235289893772187,92.8499984741211,0.047349497595208456 8326,2018-08-20,92.31999969482422,92.5,91.31999969482422,92.2300033569336,3425700.0,0.0048981923891247,4.244481367196772,4.498855835237078,68.25991480594311,66.58534358213495,-0.6619093481524345,-3.2303875826540605,-5.661584552313826,-9.795405369968591,25.835736772655938,1.1800003051757812,2.713297859029879,2.617999649047846,-2.02117714479796,7.257176442893652,0.29841125212495,4.937588045970742,-2.7577788847753624,71.42847706397778,0.786154146192402,2.3195883969229025,8,-0.529998779296875,-3.7699966430664062,-7.254999160766602,-10.494998931884766,6.849998474121094,0,0.05004335747242239,2.2777730682829653,91.87000274658205,2.2673228435675274,91.73999786376952,1.9607761006478024,91.16999816894531,0.05004335747242239 8327,2018-08-21,92.88999938964844,94.11000061035156,92.3000030517578,93.20999908447266,3951800.0,0.0061741734912090784,-1.41334235301894,-3.5556968463886065,74.92286707823854,67.75318085110523,-1.001774114736861,-3.4744690203573327,-6.123761994334046,-10.232566580141082,26.950056644073893,1.8099975585937642,2.7873916976830486,2.867999267578128,-1.72095078122382,7.456949316380076,0.5735242431771468,5.162474291979109,-2.986000324911103,64.53487340536897,-12.023096494948547,2.2944750244009775,8,-0.5349998474121094,-3.6499977111816406,-7.554998397827148,-11.064998626708984,6.569999694824219,1,0.0437075851573987,4.244481367196772,92.31999969482422,2.2777730682829653,91.87000274658205,2.2673228435675274,91.73999786376952,0.0437075851573987 8328,2018-08-22,93.41000366210938,94.0999984741211,92.73999786376952,93.13999938964844,3277400.0,0.0055980651940761295,-1.5420398151844894,-0.8437641561166345,68.89956275128665,67.74715349062198,-1.4238149307750234,-3.7164001664139334,-6.532514194987954,-10.580072460063462,28.124595745988007,1.3600006103515767,2.8857354311994072,3.090503311157221,-1.5700204466547945,7.751027068969236,0.7602414322512203,5.420765190063221,-3.0012844118983395,79.65126594631039,4.642240956383148,2.3302618789060046,8,-1.0550041198730469,-3.545001983642578,-8.075002670288086,-11.585002899169922,5.689994812011719,2,0.032330548385273605,-1.41334235301894,92.88999938964844,4.244481367196772,92.31999969482422,2.2777730682829653,91.87000274658205,0.032330548385273605 8329,2018-08-23,95.02999877929688,95.56999969482422,93.48999786376952,93.81999969482422,5537300.0,0.01734284395328234,-1.224597621427533,4.481407177168692,75.64323188278732,69.02071424275529,-2.9004706078756755,-5.045336608935074,-7.987256407550035,-12.023263633208813,28.606169171024497,2.1599960327148438,2.9367416574640117,4.361498641967771,-0.6179210768333974,9.340918360768939,1.8717887825671937,6.8512085013683475,-4.177125765868979,88.07944677611678,13.199882835926488,2.489709859400584,8,-1.9449996948242188,-4.43499755859375,-9.65749740600586,-13.204998016357422,3.5500030517578125,3,0.02588655283670871,-1.5420398151844894,93.41000366210938,-1.41334235301894,92.88999938964844,4.244481367196772,92.31999969482422,0.02588655283670871 8330,2018-08-24,95.08999633789062,97.8499984741211,91.31999969482422,92.0,7465300.0,0.0006313538815578834,-1.9348329247175409,2.5537179139580193,74.36823303559385,69.92173843407865,-2.6969648826015202,-4.6208160122110655,-7.871771444019956,-11.943113592592482,30.67430975358126,6.529998779296875,2.879849629532856,3.963496398925784,-0.8635201171827873,8.790512915034356,1.5499881408714913,6.377004656980077,0.48000335693359375,57.73349690384391,-13.887036900760727,2.413508258054288,8,-0.8299980163574219,-3.3149986267089844,-9.294994354248047,-12.8699951171875,1.2300033569335938,4,0.023136025474428168,-1.224597621427533,95.02999877929688,-1.5420398151844894,93.41000366210938,-1.41334235301894,92.88999938964844,0.023136025474428168 8331,2018-08-27,94.26000213623048,96.0,94.08000183105469,95.62999725341795,3145600.0,-0.008728512289671975,-1.2196565440962452,-0.4433646410476635,66.17515007429016,69.69159321970476,-1.517005955571804,-3.371409633984186,-6.892953505738404,-10.994577901205076,32.854215223073915,1.9199981689453125,2.7068892157405173,2.757501983642598,-1.7945439987797016,7.309547966064898,0.4814789924314482,5.033524974853748,-2.940002441406264,45.02301670755951,-22.651064331618166,2.276022991211148,8,-3.814697279835855e-06,-2.4850044250488423,-8.465000152587905,-12.040000915527358,2.479995727539034,0,0.03447909957929873,-1.9348329247175409,95.08999633789062,-1.224597621427533,95.02999877929688,-1.5420398151844894,93.41000366210938,0.03447909957929873 8332,2018-08-28,94.61000061035156,94.66000366210938,93.68000030517578,94.3499984741211,2268100.0,0.0037131176128686327,4.444338483056774,-0.18978325759601214,63.73519917131953,70.12483098707797,-1.7780772586382199,-3.326470146528692,-7.080867523618338,-11.185752424766633,34.60601572669917,0.9800033569335938,2.6831361074641507,2.748500442504877,-1.5781371566287987,7.075138041638553,0.5851816429380392,4.911819242071715,-3.2900009155273438,50.382871830821365,-13.329502117642157,2.1633187995668406,8,-0.3500022888183594,-2.835002899169922,-8.790000915527344,-12.365001678466797,0.519996643066392,1,0.048197838803256676,-1.2196565440962452,94.26000213623048,-1.9348329247175409,95.08999633789062,-1.224597621427533,95.02999877929688,0.048197838803256676 8333,2018-08-29,96.05999755859376,96.23999786376952,93.88999938964844,94.72000122070312,2646000.0,0.015326043112651178,1.7647090502733418,5.153789723876929,67.31970683507991,69.79363110787455,-2.750752658004913,-4.235159418921214,-8.348589094026849,-12.458738190679057,37.102190577802475,2.3499984741210795,2.7269228145425473,3.7169975280761918,-0.18734185453796215,7.621336910690346,1.7648278367691148,5.669167219383269,-4.646397857666031,72.58803598551255,11.403951763257375,1.9521696913070785,8,-1.6149978637695455,-4.284999847412124,-10.239997863769545,-13.814998626708999,-1.4300003051758097,2,0.035394561860206064,4.444338483056774,94.61000061035156,-1.2196565440962452,94.26000213623048,-1.9348329247175409,95.08999633789062,0.035394561860206064 8334,2018-08-30,94.91000366210938,96.37999725341795,94.73999786376952,95.44000244140624,2404200.0,-0.01197162112962713,-2.7700685760386023,-0.39552255801770364,64.01359986097808,69.2597183883908,-1.2335232897836477,-2.799459757133235,-7.079439792909852,-11.155464458152807,38.58049177099942,1.6399993896484375,2.562035249911986,2.294503402709964,-1.5223856381713148,6.111392443591242,0.3860588822693245,4.202947923150603,-3.3033480346679767,54.97710012851969,-4.734981763357432,1.908444520440641,8,-0.32500457763671875,-3.1350059509277344,-9.090003967285156,-12.66500473022461,0.9699935913085795,3,0.04414703034812417,1.7647090502733418,96.05999755859376,4.444338483056774,94.61000061035156,-1.2196565440962452,94.26000213623048,0.04414703034812417 8335,2018-08-31,95.77999877929688,95.88999938964844,94.56999969482422,94.56999969482422,2238300.0,0.009166527063730667,-1.1818193282344558,-2.2830223988023874,69.72707658502752,69.42273636384462,-1.6657274630879613,-3.309066410065654,-7.818035807950196,-11.852471575885119,40.08225566961621,1.3199996948242188,2.697311078376032,2.827998733520502,-0.849462853369559,6.505460320410563,0.9892679400754645,4.66672952696554,-3.886942654296888,77.777809174499,15.246430975906094,1.8387307934450332,8,-1.1949996948242188,-4.005001068115234,-9.314998626708984,-12.889999389648438,1.3700027465820312,4,0.029233692706655656,-2.7700685760386023,94.91000366210938,1.7647090502733418,96.05999755859376,4.444338483056774,94.61000061035156,0.029233692706655656 8336,2018-09-04,97.69000244140624,97.76000213623048,95.73999786376952,96.16000366210938,4290000.0,0.019941571167802152,1.4191694458403694,1.264462757807513,69.90136356820315,68.86479152939623,-3.0551738276677867,-4.836995377480079,-9.551104543816066,-13.590196504135363,41.82333206075588,2.020004272460966,2.694334219611193,4.338002395629871,0.421889230914374,8.254115560345369,2.37994581327213,6.296058977987613,-5.527729848701171,98.28432197526362,38.157358594958275,1.9580565823577467,9,-3.1050033569335795,-5.915004730224595,-11.162502288818345,-14.800003051757798,-2.6700057983398295,1,-0.014023981086536796,-1.1818193282344558,95.77999877929688,-2.7700685760386023,94.91000366210938,1.7647090502733418,96.05999755859376,-0.014023981086536796 8337,2018-09-05,97.45999908447266,98.19000244140624,96.70999908447266,97.6999969482422,2837300.0,-0.002354420628370213,1.4262174111526262,-0.15686147402015635,79.36512798667034,70.02763211110553,-2.356560981752409,-4.298929249290126,-9.119979562307208,-13.155887855839438,43.151939903664015,1.4800033569335795,2.7428792650982388,3.7724990844726562,-0.34932405564907754,7.89432222459439,1.7115875144117894,5.833410654533523,-4.849908128285563,83.02318979436161,17.56324161829822,2.0609115700608647,9,-2.704998016357422,-5.5149993896484375,-10.619998931884766,-14.569999694824219,-3.1399993896484375,2,-0.007387658808400754,1.4191694458403694,97.69000244140624,-1.1818193282344558,95.77999877929688,-2.7700685760386023,94.91000366210938,-0.007387658808400754 8338,2018-09-06,97.3499984741211,98.23999786376952,97.0999984741211,97.52999877929688,2201300.0,-0.0011286744447455144,-2.352937876560898,0.7500079473566648,77.36589737444243,70.2190393879561,-1.820324082459564,-3.9570612150583315,-8.811146791347156,-12.862820776587938,44.107431452837595,1.1399993896484233,2.7954894555359147,3.3864986419677763,-0.9455083311260637,7.718505615061616,1.2204951554208492,5.552502128514703,-4.181916369412079,75.74932333265454,7.734755517975373,2.166003486546923,9,-2.5699996948242188,-5.380001068115234,-10.509998321533203,-14.459999084472656,-1.4799957275390483,3,-0.022804327226500054,1.4262174111526262,97.45999908447266,1.4191694458403694,97.69000244140624,-1.1818193282344558,95.77999877929688,-0.022804327226500054 8339,2018-09-07,96.5500030517578,97.63999938964844,96.2699966430664,97.12999725341795,2704600.0,-0.008217724035978868,-1.4034987920200301,3.222184546263722,71.42862133314881,69.89241586546221,-0.873946305741427,-2.9640715954333388,-7.7997850276195635,-11.901393533094819,44.64910676182268,1.3700027465820312,2.7093044769390247,2.36750297546385,-2.0251698596190266,6.760175810546727,0.17116655792240465,4.563839393005296,-2.773291055961522,53.95107206559185,-15.25950536309768,2.196336417541442,9,-0.590003967285142,-4.580005645751939,-9.687503814697251,-13.66000366210936,0.07999420166015625,4,-0.019886128820840954,-2.352937876560898,97.3499984741211,1.4262174111526262,97.45999908447266,1.4191694458403694,97.69000244140624,-0.019886128820840954 8340,2018-09-10,97.91000366210938,98.05999755859376,96.73999786376952,96.98999786376952,2859700.0,0.014085971697199495,1.1639452932016696,-1.5862327514765902,73.62643244878204,70.72033612929465,-2.002439561886945,-4.033925575830267,-8.935672638727667,-13.092331199083631,45.86127552108577,1.509994506835966,2.791793020187839,3.412003326416013,-1.1043561694326485,7.928362822264674,1.1538235784916822,5.670183074340343,-3.5976973621563104,86.80023193359432,17.132004203205128,2.258179747924333,9,-1.9500045776367188,-4.6450042724609375,-10.795003890991211,-14.765003204345703,0.40999603271484375,0,-0.020733391203794027,-1.4034987920200301,96.5500030517578,-2.352937876560898,97.3499984741211,1.4262174111526262,97.45999908447266,-0.020733391203794027 8341,2018-09-11,98.45999908447266,98.6999969482422,97.58999633789062,97.9499969482422,2379300.0,0.005617356774506144,1.2424303141929807,0.554346654282776,73.58175970004335,71.81439841026395,-2.116594870222329,-4.213180542852825,-9.239260119238352,-13.466113729056417,47.46077599314906,1.1100006103515767,2.6555855673858417,3.589498901367193,-0.9444506868234726,8.123448489557859,1.3225241072718603,5.856473695462526,-3.6763697968616214,90.12354594119348,18.98781866807424,2.266974794095334,9,-2.1650009155273438,-4.694999694824219,-11.344999313354492,-15.314998626708984,-1.5,1,-0.013304870716785766,1.1639452932016696,97.91000366210938,-1.4034987920200301,96.5500030517578,-2.352937876560898,97.3499984741211,-0.013304870716785766 8342,2018-09-12,97.2699966430664,98.6500015258789,95.93000030517578,98.12999725341795,2733400.0,-0.012086151254026567,1.8631453834354597,-1.686268643319839,65.46474912503248,71.60829199803646,-0.5694784635259253,-2.8196284057006835,-7.805794434707252,-12.082196225770616,48.16525888601078,2.720001220703125,2.527544609118223,2.1784965515136747,-2.371637201034943,6.728630304062293,-0.09657032476063421,4.453563427787984,-1.9380758829670128,48.3753776830297,-20.787480955781717,2.27506687627431,9,-0.6349983215332031,-3.049999237060547,-10.154996871948242,-14.124996185302734,-1.339996337890625,2,-0.02313149046623708,1.2424303141929807,98.45999908447266,1.1639452932016696,97.91000366210938,-1.4034987920200301,96.5500030517578,-0.02313149046623708 8343,2018-09-13,97.0999984741211,98.0,96.72000122070312,97.5500030517578,2365800.0,-0.0017476937885494426,-1.1157020624601979,0.5232607654228909,59.38351867338165,71.09383853274797,-0.26422848441677615,-2.3005407745050377,-7.408309232892194,-11.730395919076841,49.10128198986359,1.279998779296875,2.5860260524971324,1.711998367309576,-2.524194058658452,5.948190793277604,-0.40609784567443796,3.83009458029359,-1.2965470476817131,42.23825223304639,-23.518402485310823,2.118096212984013,9,-0.4650001525878906,-2.450000762939453,-9.409997940063477,-13.379997253417969,-2.409996032714858,3,-0.028630265942154454,1.8631453834354597,97.2699966430664,1.2424303141929807,98.45999908447266,1.1639452932016696,97.91000366210938,-0.028630265942154454 8344,2018-09-14,96.79000091552734,97.08999633789062,96.02999877929688,97.08999633789062,2922400.0,-0.0031925598709084957,6.066758220798047,0.6666497126290837,57.53549738956461,69.73921862214098,0.3805056201560859,-1.6788888139936091,-6.8681245558870785,-11.231846978978695,49.835928550328624,1.0699996948242188,2.67418575918299,1.1495006561279268,-2.7606173698992933,5.059618682155147,-0.8055583568856832,3.104559669141537,1.909996032714858,31.046991067813394,-34.24879529326272,1.955059013013611,9,0.4299964904785156,-2.140003204345703,-8.239999771118164,-12.479999542236328,-0.12000274658203125,4,-0.009505095156969956,-1.1157020624601979,97.0999984741211,1.8631453834354597,97.2699966430664,1.2424303141929807,98.45999908447266,-0.009505095156969956 8345,2018-09-17,96.22000122070312,97.19000244140624,95.87999725341795,96.88999938964844,3211200.0,-0.005889034915101177,1.062993355841019,2.2333613082068107,58.89293282867542,68.51605965108234,1.1392920968227855,-0.8076998904147388,-6.10882308418671,-10.483797482102347,50.567507091622076,1.3100051879882812,2.580277840169572,0.36200103759765057,-3.1262017775070774,3.8502038527023785,-1.3821003699547134,2.1061024451500145,2.4265957641601688,12.056879577299414,-53.49810004133553,1.744101407552363,9,1.0699958801269531,-1.5700035095214844,-7.405000686645508,-11.645000457763672,-0.06999969482421875,0,0.004261027099494719,6.066758220798047,96.79000091552734,-1.1157020624601979,97.0999984741211,1.8631453834354597,97.2699966430664,0.004261027099494719 8346,2018-09-18,96.94000244140624,97.44000244140624,95.81999969482422,96.02999877929688,2421800.0,0.007482864389614985,-1.4360910019159292,-1.3582181329567757,60.22829270122465,66.38974461936617,0.33717261529886855,-1.2267306073705555,-6.626285960082768,-11.053764514946764,51.25423649999763,1.620002746582017,2.6340283089088246,0.8510021209716712,-2.2399682543283177,3.94197249627166,-0.6944830666783162,2.3964873086216585,1.5959305541992421,39.57604317749199,-26.745664054879335,1.5454851876499913,9,0.31999588012696734,-2.290004730224595,-8.125001907348619,-12.225002288818345,-1.5299987792968608,1,0.01423558096413391,1.062993355841019,96.22000122070312,6.066758220798047,96.79000091552734,-1.1157020624601979,97.0999984741211,0.01423558096413391 8347,2018-09-19,96.9499969482422,97.38999938964844,96.01000213623048,96.69000244140624,3425900.0,0.00010309992350165942,1.4210491092342243,0.2857070995003543,54.47236697225195,63.846019019122785,0.2762802056369793,-0.9665187175622378,-6.417521963801121,-10.932262181146214,51.33884335768801,1.3799972534179545,2.5436115412794322,0.6579967498779382,-2.0590253843054285,3.375018884061305,-0.7005143172137451,2.0165078169696216,1.4229800493163935,51.834729139034096,-13.128631017800501,1.3585110670916851,9,0.3100013732910014,-2.2649993896484517,-8.134996414184585,-11.33999633789064,-0.5499954223632955,2,0.00010316798912124447,-1.4360910019159292,96.94000244140624,1.062993355841019,96.22000122070312,6.066758220798047,96.79000091552734,0.00010316798912124447 8348,2018-09-20,96.43000030517578,97.0999984741211,95.61000061035156,96.9800033569336,3752100.0,-0.005363555022534161,2.7721785486643618,-2.1154410470095697,58.1545020461055,62.37111687611797,0.7286795506936556,-0.21994776414220496,-5.642903037019053,-10.269204707981174,51.30198737043401,1.4899978637695312,2.28850257702409,-0.012999725341799717,-2.3670607216042328,2.3410612709206333,-1.1900302234730162,1.1640307727894168,1.7897980542187497,44.80868165862072,-20.533122980057577,1.1770304981312192,9,0.7249984741210938,-1.7450027465820312,-7.48499870300293,-10.419998168945312,0.3000030517578125,3,-0.0051851083523554165,1.4210491092342243,96.9499969482422,-1.4360910019159292,96.94000244140624,1.062993355841019,96.22000122070312,-0.0051851083523554165 8349,2018-09-21,97.48999786376952,97.87000274658205,96.2699966430664,96.72000122070312,5646500.0,0.010992404389081445,1.0915024857759557,-1.3999861284505222,58.99054386988125,60.74490703401788,-0.20557595644260118,-1.1448984185086601,-6.432645484305695,-11.155053492468468,50.88636837924507,1.6000061035156392,1.9719951414522967,0.9239978790283061,-1.375643613817786,3.2236393718743983,-0.22582286739474,2.073818625451352,0.5210166757015742,83.18564054782937,18.614814452981307,1.149820746423048,9,-0.33499908447264204,-2.805000305175767,-7.897495269775376,-10.28499603271483,0.790000915527358,4,-0.02872084812511677,2.7721785486643618,96.43000030517578,1.4210491092342243,96.9499969482422,-1.4360910019159292,96.94000244140624,-0.02872084812511677 8350,2018-09-24,97.29000091552734,98.75,97.16000366210938,97.3499984741211,3693900.0,-0.0020514612024266077,-8.937723522960278,-0.07791924696556993,47.43588113373101,57.83980941553873,-0.11485328809179407,-0.8133318150276949,-5.9701063528896725,-10.78557193818206,49.95769932985449,1.589996337890625,1.6879282496117014,0.6140007019043026,-1.5971317445261946,2.8251331483347997,-0.491565521310946,1.7195669251195511,-1.6800003051757812,53.503204832274776,-6.522062108253628,1.1055662232152483,9,-0.1100006103515625,-2.395000457763672,-7.562498092651367,-9.314998626708984,2.4899978637695312,0,-0.006372728345643175,1.0915024857759557,97.48999786376952,2.7721785486643618,96.43000030517578,1.4210491092342243,96.9499969482422,-0.006372728345643175 8351,2018-09-25,97.51000213623048,98.48999786376952,97.16999816894531,97.63999938964844,3657000.0,0.0022612932329413304,-2.2592376305700936,2.166709053916345,50.32094475480104,56.157164485513015,-0.5406368140714903,-0.8193769980742616,-5.91895100977608,-10.843626991910483,48.97884385107829,1.3199996948242045,1.5198000305433084,0.6715019226074332,-1.250867465266893,2.5938713104817595,-0.28968277132973697,1.6326866165446035,-1.8372015380859494,60.50961449682478,3.253251028921582,0.9611846939371663,9,-0.3300018310547017,-2.4750022888183736,-7.5550003051757955,-9.500000000000014,1.489997863769517,1,-0.013947293411516237,-8.937723522960278,97.29000091552734,1.0915024857759557,97.48999786376952,2.7721785486643618,96.43000030517578,-0.013947293411516237 8352,2018-09-26,99.16999816894531,100.58999633789062,97.88999938964844,97.98999786376952,2853500.0,0.01702385392624306,-2.913046843469944,-9.077117201714817,59.74306674758963,56.197114271536115,-2.12638680250744,-2.2348133887504957,-7.323207920167846,-12.335808724321453,48.60205777909671,3.079994201660142,1.2268999697623002,2.1034980773925724,0.2125981163050028,3.994398038480142,1.1580480968487876,3.0489480579363573,-3.4356535827636634,71.48595608038754,15.88438648317198,0.9454499805437816,9,-1.0699996948242188,-3.2150001525878906,-8.999996185302734,-11.159996032714844,-0.75,2,-0.0379146372517869,-2.2592376305700936,97.51000213623048,-8.937723522960278,97.29000091552734,1.0915024857759557,97.48999786376952,-0.0379146372517869 8353,2018-09-27,99.45999908447266,99.63999938964844,98.7699966430664,99.37000274658205,2147400.0,0.002924280738952012,2.8667050964701097,0.07626806323342705,66.47793302533437,57.19071823106609,-2.286909479436517,-2.379007396131982,-7.3691368924426115,-12.434327089170722,47.79122615470475,0.8700027465820312,0.8866992759725179,2.223498916625971,0.11479878272199073,4.332199050529951,1.169148849673988,3.277848983577954,-3.531428428222654,73.84265432305897,17.287411850193294,1.0543500669519867,9,-1.3600006103515625,-3.5050010681152344,-8.662498474121094,-10.884998321533203,0.5699996948242188,3,-0.030766112877146257,-2.913046843469944,99.16999816894531,-2.2592376305700936,97.51000213623048,-8.937723522960278,97.29000091552734,-0.030766112877146257 8354,2018-09-28,99.0999984741211,100.16999816894531,98.75,99.37000274658205,3438200.0,-0.0036195517159195445,-1.9278275916312726,-3.0001695490002924,57.59896559552798,57.04694409404971,-1.7486675955694437,-1.7802841451754432,-6.777755456427585,-11.905347256210035,46.96669929339764,1.4199981689453125,0.723154024558923,1.653998565673831,-0.30901009881074515,3.617007230158407,0.67249423343155,2.635502897916112,-2.984970790605473,56.55973628485506,3.6720565885157086,0.981504332242287,9,-1.0,-3.145000457763672,-7.989997863769531,-10.52499771118164,2.160003662109389,4,-0.02391518823086969,2.8667050964701097,99.45999908447266,-2.913046843469944,99.16999816894531,-2.2592376305700936,97.51000213623048,-0.02391518823086969 8355,2018-10-01,98.58000183105469,100.4800033569336,98.5500030517578,99.98999786376952,2312900.0,-0.005247191231816162,-1.6258622031918721,5.222124894037536,50.769250331830605,55.99593938633925,-0.9596133456903857,-1.095952847105238,-6.0002473930311595,-11.233806489523019,46.29626703516549,1.9300003051757955,0.6705918950581804,0.9940017700195369,-0.8653735678519041,2.853377107890978,0.0643141010838093,1.9236894389552646,-2.2859754013640696,41.22819932807752,-6.662321428491055,0.9296876689357221,10,-0.48000335693359375,-2.6250038146972656,-6.740001678466797,-9.275001525878906,2.9000015258789062,0,-0.0030432445342408743,-1.9278275916312726,99.0999984741211,2.8667050964701097,99.45999908447266,-2.913046843469944,99.16999816894531,-0.0030432445342408743 8356,2018-10-02,96.31999969482422,98.87000274658205,96.27999877929688,98.4499969482422,2446200.0,-0.02292556395062395,-1.3438959640141117,1.5106406003971877,44.644875392007265,54.90399587742317,1.344590630163566,1.11322522796533,-3.533989655639161,-8.825241251039472,44.43001873661204,2.5900039672851705,0.6105837964312997,-1.197500228881836,-3.139835184519825,0.744834726756153,-2.1686677067008304,-0.22633275106284145,4.269996643066406,0.9280960135948454,-44.96365780539109,0.9711674778189939,10,1.779998779296875,0.8149986267089844,-3.302501678466797,-5.875,6.430000305175781,1,0.035921917519052604,-1.6258622031918721,98.58000183105469,-1.9278275916312726,99.0999984741211,2.8667050964701097,99.45999908447266,0.035921917519052604 8357,2018-10-03,96.73999786376952,97.26000213623048,95.72000122070312,96.68000030517578,2132100.0,0.004360446119975103,1.7999861284505014,-0.02816790420619481,48.02630808433168,53.778640992781646,0.9964598450661271,0.6709190339598905,-3.7050717968565863,-9.102785188571971,42.22222823180331,1.540000915527358,0.590092154103516,-0.7415019989013842,-2.714767641023073,1.2317636432203045,-1.7281348199622215,0.24513082215945303,3.76379852294923,21.428491287908237,-23.89576310336922,0.9866328210608438,10,1.415000915527358,0.3950004577636861,-3.722499847412095,-6.294998168945298,6.5900039672851705,2,0.023361610359068363,-1.3438959640141117,96.31999969482422,-1.6258622031918721,98.58000183105469,-1.9278275916312726,99.0999984741211,0.023361610359068363 8358,2018-10-04,95.12999725341795,96.9800033569336,94.91999816894531,96.58999633789062,2938800.0,-0.016642553709984464,-1.1914980825030943,-24.334308240087385,42.03451830764807,51.8946381525335,2.6850209737467736,2.2198900506825936,-1.8910022200804235,-7.369742564892661,39.683431598376195,2.0600051879882812,0.4536259000564371,-2.2405025482177905,-4.477102118685693,-0.0039029777498882368,-3.3588023334517487,-1.1222027629838323,5.182447326660167,3.776958426699307,-41.562394735713454,1.1182997852339511,10,2.625000000000014,2.1100006103515767,-2.1124992370605327,-4.684997558593736,7.630004882812528,3,0.03458426374977264,1.7999861284505014,96.73999786376952,-1.3438959640141117,96.31999969482422,-1.6258622031918721,98.58000183105469,0.03458426374977264 8359,2018-10-05,94.62999725341795,96.4499969482422,93.91999816894531,96.4499969482422,2342000.0,-0.00525596567261577,1.7802189049720747,1.246575915136004,42.318808957439614,51.32607457739003,3.0582765101542435,2.707487073009034,-1.207556338666663,-6.750115154637285,37.57139171267014,2.529998779296889,0.3871998710013571,-2.6445022583007898,-5.174911502105417,-0.11409301449616294,-3.909706880203103,-1.3792976363984764,5.358900541992199,10.823148215990564,-37.12647406286757,1.2652046219023159,10,2.625000000000014,2.625000000000014,-1.5199985504150249,-4.184997558593736,7.139999389648452,4,0.05706437369344708,-1.1914980825030943,95.12999725341795,1.7999861284505014,96.73999786376952,-1.3438959640141117,96.31999969482422,0.05706437369344708 8360,2018-10-08,95.87999725341795,96.11000061035156,94.52999877929688,94.56999969482422,1868400.0,0.01320934202980606,-1.2733849278226028,-0.7197789990400185,45.12864456709776,50.74915233431189,1.7737641239533133,1.3677305728617597,-2.187458610085983,-7.881584960955152,35.22768878538596,1.5800018310546875,0.3491736971635788,-1.2930019378662223,-3.8783385928312555,1.2923347170988109,-2.585670265348739,-0.00033361038370571805,3.6233885718750116,39.59590448315098,-9.024081252334575,1.2926683274825175,10,1.3750000000000142,1.3750000000000142,-2.699998855590806,-5.434997558593736,4.3700027465820455,0,0.05611185895836823,1.7802189049720747,94.62999725341795,-1.1914980825030943,95.12999725341795,1.7999861284505014,96.73999786376952,0.05611185895836823 8361,2018-10-09,97.1500015258789,98.05999755859376,95.68000030517578,96.08000183105469,2465500.0,0.013245768761384502,-1.5454478692805276,0.8167951824069417,50.82374264161988,49.75811632253747,0.49989252480655466,-0.0057418514440428225,-3.1931514006867587,-9.025428674849977,32.94100240132909,2.379997253417983,0.24932738746524308,0.04250221252441122,-2.470922466443909,2.5559268914927316,-1.214210126959756,1.2992145520085785,1.9067132869062533,78.0194162590896,28.574815774706295,1.2567123394841628,10,0.049999237060546875,0.1049957275390625,-3.970003128051758,-6.7050018310546875,0.75,1,0.04457027033500616,-1.2733849278226028,95.87999725341795,1.7802189049720747,94.62999725341795,-1.1914980825030943,95.12999725341795,0.04457027033500616 8362,2018-10-10,95.0199966430664,97.3499984741211,94.88999938964844,97.16000366210938,2873000.0,-0.02192490838247807,-1.0499979337069616,-2.0000071302772966,44.8727139559659,47.35753642594097,2.2119193324300994,2.0522771720779076,-0.840380592927346,-6.765039852891206,31.814444641391905,2.4599990844726562,0.2389748654188253,-1.9750026702880916,-4.653782015096581,0.7037766745203982,-3.3143923426923294,-0.6356129978838538,3.6257808382115684,26.57001536936217,-22.49184805492509,1.3393896724042433,10,2.180004119873047,2.2350006103515625,-1.8399982452392578,-4.5749969482421875,1.4600067138671875,2,0.08135133266706607,-1.5454478692805276,97.1500015258789,-1.2733849278226028,95.87999725341795,1.7802189049720747,94.62999725341795,0.08135133266706607 8363,2018-10-11,94.31999969482422,96.86000061035156,94.0199966430664,94.9499969482422,3308400.0,-0.0073668382758596,-3.6178800265477395,0.2943902743364476,38.162814363546694,45.197964066831936,2.3536425020286913,2.6702289300893796,0.11107912646532725,-5.928783455177694,30.43868710269765,2.8400039672851562,0.15935726162888386,-2.5359996795654354,-5.468342291523555,0.3963429323926846,-4.002170985544495,-1.0698283735863754,3.947715441467139,9.661874030200579,-33.634295365074614,1.4661713059790615,10,2.8800010681152344,2.93499755859375,-0.9699993133544922,-3.704998016357422,0.9599990844726562,3,0.0955258923386626,-1.0499979337069616,95.0199966430664,-1.5454478692805276,97.1500015258789,-1.2733849278226028,95.87999725341795,0.0955258923386626 8364,2018-10-12,95.87000274658205,96.43000030517578,94.3000030517578,95.0500030517578,3037600.0,0.0164334505595094,1.195879329398038,-1.3015924916742514,45.18318304018324,44.57728992331556,0.3322175889800434,1.1043906602295976,-1.2619462272304673,-7.338677000120555,29.558193909272557,2.129997253417983,-0.13702136056622294,-0.9399967193603374,-3.905376659266267,2.025383220545592,-2.422686689313295,0.5426932505926203,2.049895032321629,45.792219907805396,3.6307276863844464,1.4826899699529628,10,0.5249977111816264,1.3849945068359233,-2.4950046539306783,-5.230003356933608,-4.68000030517581,4,0.07186814636754635,-3.6178800265477395,94.31999969482422,-1.0499979337069616,95.0199966430664,-1.5454478692805276,97.1500015258789,0.07186814636754635 8365,2018-10-15,96.62999725341795,97.43000030517578,95.5199966430664,95.75,2278900.0,0.007927344164627259,-1.8507432944083535,1.0731677816130978,47.12040264032984,44.85234850646252,-0.8196712935277048,0.39704355610955133,-1.819265516928752,-7.957031448148271,28.940734308338577,1.910003662109375,-0.5363380102189268,-0.20050201416016478,-3.1543547854179366,2.753350757097607,-1.6774283997890507,1.2764243714687211,0.9699085566890489,64.60396086348051,23.74043291558631,1.4769263856288883,10,-0.6399993896484233,0.6250000000000142,-2.6649990081786967,-5.989997863769517,-13.989997863769517,0,0.05319258548842232,1.195879329398038,95.87000274658205,-3.6178800265477395,94.31999969482422,-1.0499979337069616,95.0199966430664,0.05319258548842232 8366,2018-10-16,98.31999969482422,98.52999877929688,96.56999969482422,97.68000030517578,2079700.0,0.017489418290824732,2.6981199976967813,0.727274303598843,47.224042501344236,44.76320788613059,-2.454227097471062,-1.2482715652525371,-3.3034082910729694,-9.499717068831927,28.367680412542573,1.9599990844726562,-0.7913038276381883,1.4205005645751925,-1.6076592163543069,4.448660345504692,-0.0935793258895643,2.9345804550399492,-4.400001525878906,95.34370321500165,55.94317505628946,1.5140798904647503,10,-2.095001220703125,-1.06500244140625,-3.707500457763672,-7.680000305175781,-16.69000244140625,1,0.019629783474026885,-1.8507432944083535,96.62999725341795,1.195879329398038,95.87000274658205,-3.6178800265477395,94.31999969482422,0.019629783474026885 8367,2018-10-17,96.95999908447266,98.48999786376952,95.51000213623048,98.05999755859376,3196000.0,-0.013832390302816022,2.0408133872581415,-1.718749254941252,42.368744643589075,44.800344145679574,-1.1842768236825663,0.11859734852708925,-1.7832790766415627,-7.90907696582552,27.524532186116303,2.979995727539034,-0.9977223465321572,0.05999984741211506,-2.9681983520453485,3.0881980468695787,-1.4540992523166238,1.574098947140854,-2.9478009033203136,65.18849332216837,28.899417573731064,1.5140990997287322,10,-0.7350006103515625,0.2949981689453125,-1.9300003051757812,-6.090000152587891,-16.599998474121094,2,0.009694744743008021,2.6981199976967813,98.31999969482422,-1.8507432944083535,96.62999725341795,1.195879329398038,95.87000274658205,0.009694744743008021 8368,2018-10-18,95.93000030517578,97.97000122070312,95.20999908447266,97.30999755859376,2210600.0,-0.010622924804274514,1.0444425606465195,1.2545446979102333,40.70381935028893,44.62090085599617,-0.03225565879468206,1.1691602068971463,-0.6366358779524433,-6.650489898337256,26.931997552685775,2.7600021362304688,-1.006513171887093,-0.9449989318847685,-3.9976914284772676,2.1076935647077306,-2.471345180181018,0.5813473164114811,-1.8274461120605423,38.53425294985537,4.610613058555131,1.526346248296247,10,0.3449974060058594,1.3249969482421875,-0.50250244140625,-5.060001373291016,-15.0,3,0.005733379026457985,2.0408133872581415,96.95999908447266,2.6981199976967813,98.31999969482422,-1.8507432944083535,96.62999725341795,0.005733379026457985 8369,2018-10-19,94.69000244140624,96.8499984741211,94.58000183105469,96.8499984741211,2924200.0,-0.012926069632282156,1.1018526040654857,1.5652176316764188,39.054590730523984,43.94600598526575,1.3601872877995618,2.306910442118806,0.6970417018244888,-5.213299125365154,25.798681255421695,2.2699966430664062,-1.1213397620295922,-2.044997024536144,-5.232766860114992,1.142772811042704,-3.6388819423255683,-0.4511121067467201,-0.49889935656736384,2.7848277300695217,-28.96669087184984,1.5938849177894243,10,1.5849952697754048,2.564994812011733,0.9524955749511861,-3.82000350952147,-11.959999084472642,4,0.00623081975582096,1.0444425606465195,95.93000030517578,2.0408133872581415,96.95999908447266,2.6981199976967813,98.31999969482422,0.00623081975582096 8370,2018-10-22,96.66999816894531,97.1500015258789,94.9499969482422,94.9499969482422,1713300.0,0.020910293341309005,-1.558143042174579,-0.7962983240026019,51.000567515351484,43.96565319345815,-0.5542470327171714,0.2931120851606579,-1.1459595083659622,-6.982267012583833,24.270618889997944,2.4599990844726705,-0.9880603276499613,-0.03400115966796591,-3.211086612563662,3.14308429322773,-1.6225438861158068,1.554541566779875,-2.3921171702172757,52.911340572572016,16.547837730636957,1.5885427264478464,10,-0.3950004577636719,0.5849990844726562,-0.7350006103515625,-5.259998321533203,-10.239997863769531,0,-0.05668765730151315,1.1018526040654857,94.69000244140624,1.0444425606465195,95.93000030517578,2.0408133872581415,96.95999908447266,-0.05668765730151315 8371,2018-10-23,96.1500015258789,96.5,93.86000061035156,95.7699966430664,2320700.0,-0.005379090233948669,3.8888794698992637,0.22093291460407202,48.32292080522013,44.34900951004195,-0.21346604236570954,0.7441497300776518,-0.47316596880477846,-6.281343799393255,22.570840632288387,2.80999755859375,-0.8197855402587919,-0.4859977722167912,-3.6486310800057566,2.6766355355721743,-2.067314426111267,1.0953188816776844,2.3799972534179688,49.460092310785285,10.744444365483673,1.5813166538944794,10,0.0449981689453125,1.0749969482421875,-0.18000411987304688,-4.740001678466797,-10.209999084472656,1,-0.14050964037264457,-1.558143042174579,96.66999816894531,1.1018526040654857,94.69000244140624,1.0444425606465195,95.93000030517578,-0.14050964037264457 8372,2018-10-24,95.41000366210938,98.3499984741211,95.22000122070312,95.77999877929688,2670500.0,-0.007696285512490242,-7.346659342447917,-0.9736588499839384,50.83734005985795,45.75729014296543,0.6567349061278236,1.2522169585357545,0.3548626358725073,-5.401685790971385,20.17467102022852,3.1299972534179688,-0.7869022301316875,-1.0379959106445256,-4.007515521810262,1.9315237005212111,-2.522755716227394,0.4467638949383428,3.0265951538086,34.52124252140564,-8.258082741700207,1.4847598055828684,10,0.7849960327148438,1.8149948120117188,0.5449943542480469,-4.000003814697266,-7.810005187988281,2,-0.1444293667306914,3.8888794698992637,96.1500015258789,-1.558143042174579,96.66999816894531,1.1018526040654857,94.69000244140624,-0.1444293667306914 8373,2018-10-25,96.4000015258789,97.3000030517578,94.55999755859376,95.70999908447266,2131900.0,0.010376248042873737,1.2008027698624284,-1.8648960739030023,55.142374059513756,46.86386692289104,-0.00803098534258595,0.02236414773932438,-0.4796259048532505,-6.256824224976441,17.51458848997472,2.740005493164034,-0.9086069812364315,0.10500183105469318,-2.5046041253341116,2.714607787443498,-1.1998011471397092,1.4098048092490956,1.9499969482421875,56.57020320706594,9.34593034910857,1.3048029781944046,10,-0.2050018310546875,0.8249969482421875,-0.4275035858154297,-4.990001678466797,-11.650001525878906,3,-0.16639004835722282,-7.346659342447917,95.41000366210938,3.8888794698992637,96.1500015258789,-1.558143042174579,96.66999816894531,-0.16639004835722282 8374,2018-10-26,96.7300033569336,97.16000366210938,93.62000274658205,94.08000183105469,2833700.0,0.003423255454680696,1.017093311133467,3.8405683325961966,52.60898236293081,47.47370911429115,-0.2270941134722193,-0.5210078696393339,-0.6654531025775725,-6.458418532617543,14.417704403266066,3.5400009155273295,-0.7617746263560008,0.5535034179687557,-1.7124027731313163,2.8194096090688276,-0.5794496775812803,1.6864565135187917,1.6199951171875,65.7506008355242,16.835947747860672,1.1329530955500329,10,-0.6550025939941406,0.3749961853027344,-0.8100051879882812,-5.320003509521484,-14.970001220703125,4,-0.16334128505563905,1.2008027698624284,96.4000015258789,-7.346659342447917,95.41000366210938,3.8888794698992637,96.1500015258789,-0.16334128505563905 8375,2018-10-29,98.27999877929688,100.3499984741211,96.8000030517578,97.87000274658205,3686500.0,0.0160239364062027,-1.7843151334547855,0.15471539495768752,53.40977161982281,48.16101234967766,-1.6968667207865735,-2.2078276264020644,-2.0544813279173866,-7.879110224535168,11.490155572556521,3.6199951171875,-0.3923883238943233,2.1184989929199247,-0.08348372856002584,4.320481714399875,1.0175076321799565,3.219490353659893,-4.6599960327148295,69.24218411679209,23.017297176805478,1.1009913607399748,10,-1.2949981689453125,-1.1749992370605469,-2.3600006103515625,-6.869998931884766,-16.699996948242188,0,-0.15822136360912287,1.017093311133467,96.7300033569336,1.2008027698624284,96.4000015258789,-7.346659342447917,95.41000366210938,-0.15822136360912287 8376,2018-10-30,99.77999877929688,100.8000030517578,98.4800033569336,98.58999633789062,2635300.0,0.01526251545208579,-2.290806774525168,2.902473064255111,64.93101707043316,50.667931508215894,-3.316781436021131,-3.6209715329104313,-3.3872721710482665,-9.25174671179768,10.489956467505468,2.5200042724609233,-0.18423838533550452,3.4454990386962834,0.7116453634214821,6.179352713971085,2.0785722010588756,4.812425876333691,-6.1599960327148295,85.79381296508238,35.55086817235572,1.3669268376374033,10,-2.569995880126953,-2.569995880126953,-3.7424983978271484,-8.34499740600586,-21.44000244140625,1,-0.1337943339090425,-1.7843151334547855,98.27999877929688,1.017093311133467,96.7300033569336,1.2008027698624284,96.4000015258789,-0.1337943339090425 8377,2018-10-31,99.0,101.1999969482422,98.5999984741211,100.27999877929688,3233300.0,-0.007817185696926576,-1.4999963320251026,-1.0756270195414679,64.60675949901201,53.323813746962905,-2.4775140509601954,-2.8068884512934744,-2.464056003439282,-8.343156272925796,9.913084046105771,2.599998474121108,-0.06934266714307569,2.5525001525878963,-0.42765784505306215,5.532658150228855,1.062421153767417,4.0425791514083755,-5.092797241210931,70.97627135703662,14.955670243956547,1.4900789988204808,10,-1.5900001525878764,-1.5900001525878764,-2.8924999237060547,-7.564998626708984,-18.98999786376953,2,-0.1319191672585227,-2.290806774525168,99.77999877929688,-1.7843151334547855,98.27999877929688,1.017093311133467,96.7300033569336,-0.1319191672585227 8378,2018-11-01,98.41999816894531,99.75,97.6500015258789,99.2300033569336,2710900.0,-0.005858604354087804,1.2702704931892133,0.632817156617314,58.47175675531809,55.48127663860669,-1.6842819219029224,-2.0741110267535703,-1.7613874804309262,-7.639025073395416,9.688260780176586,2.0999984741210938,-0.09540877980879259,1.8079982757568303,-1.228623956917005,4.8446205084306655,0.28968715941991263,3.326309392093748,-4.075227758789055,63.3245263078431,5.761832575383224,1.5183111163369147,11,-1.009998321533189,-1.009998321533189,-1.3924999237060547,-6.064998626708984,-17.8699951171875,3,-0.10993700361841985,-1.4999963320251026,99.0,-2.290806774525168,99.77999877929688,-1.7843151334547855,98.27999877929688,-0.10993700361841985 8379,2018-11-02,100.02999877929688,100.4800033569336,98.08000183105469,99.23999786376952,2947000.0,0.016358470232725297,1.8402215671315,-0.9753035255112308,60.69183793232675,56.55808446271505,-2.7459064982905517,-3.4349246657164088,-3.2797092043819873,-9.097987616303243,10.220515654641003,2.4000015258789062,0.12494782899943857,3.147998809814453,-0.09955850287650492,6.395556122505411,1.524220153468974,4.771777466159932,-5.273914776855463,73.40909563806088,16.0456835452512,1.6237786563454755,11,-2.6199989318847514,-2.6199989318847514,-3.002500534057617,-7.549999237060547,-19.12999725341797,4,-0.15275416340862102,1.2702704931892133,98.41999816894531,-1.4999963320251026,99.0,-2.290806774525168,99.77999877929688,-0.15275416340862102 8380,2018-11-05,101.26000213623048,101.4000015258789,99.22000122070312,100.43000030517578,1952800.0,0.012296344815993177,2.9279263179599972,1.0506340116082542,59.52074119827056,57.802286728609545,-3.6390296270008946,-4.470405608131188,-4.403784904966926,-10.165233330745977,10.909012756656475,2.1800003051757812,0.5177608186491369,4.109001922607433,0.35857299911347695,7.8594308461013895,2.233787460860455,5.984216384354411,-6.117283357041018,96.26668294270871,41.90200958554253,1.87521446174698,11,-3.750000000000014,-3.750000000000014,-4.232503890991225,-8.155002593994155,-20.440002441406264,0,-0.1925735689178203,1.8402215671315,100.02999877929688,1.2702704931892133,98.41999816894531,-1.4999963320251026,99.0,-0.1925735689178203 8381,2018-11-06,101.4800033569336,101.70999908447266,100.18000030517578,101.16000366210938,1912300.0,0.0021726369352346175,2.923118305863941,0.3855409504549985,65.80422423396541,59.46527385906593,-3.378774453282844,-4.584427288115208,-4.486360749523698,-10.229764230296865,10.651069587913927,1.529998779296875,1.0958676302322772,4.1125030517578125,-0.10812243688157253,8.333128540397198,2.002190307438127,6.222815796077498,-5.836701958008973,94.33507719598911,39.63185033871339,2.1103127443196916,11,-3.81500244140625,-3.81500244140625,-4.452505111694336,-8.375003814697266,-22.270004272460938,1,-0.19609776180125882,2.9279263179599972,101.26000213623048,1.8402215671315,100.02999877929688,1.2702704931892133,98.41999816894531,-0.19609776180125882 8382,2018-11-07,102.75,102.98999786376952,100.41999816894531,102.08999633789062,2291000.0,0.012514747743942012,3.508773808408488,2.0625134110578642,73.45256679006285,61.49973971801583,-3.909192139420952,-5.529098310608873,-5.6126243541306735,-11.332293421041015,11.066783953461478,2.5699996948242045,1.3346819277024196,4.995999526977542,0.2924094171911946,9.69958963676389,2.6442044720843683,7.3477945818707155,-6.50002883252057,95.50565489967508,37.15614321965596,2.3517950548931768,11,-4.444999694824219,-4.444999694824219,-5.132501602172852,-9.605003356933594,-24.470001220703125,2,-0.23756694561663627,2.923118305863941,101.4800033569336,2.9279263179599972,101.26000213623048,1.8402215671315,100.02999877929688,-0.23756694561663627 8383,2018-11-08,103.33000183105469,104.3499984741211,102.05999755859376,102.83999633789062,2153300.0,0.005644786676931357,-1.2341439087749242,0.7424284459240764,81.12394037634712,64.66806838617319,-3.802689100607026,-5.691278485049438,-6.0859348980976335,-11.73975495476887,12.202863976834193,2.2900009155273295,1.7207924572028048,5.125501251220697,0.09238392694692266,10.158618575494472,2.60894258908381,7.642059913357585,-6.271227460020441,83.73210224610955,17.595845622498985,2.516558662136888,11,-2.7550010681152344,-4.345001220703125,-5.685003280639648,-10.185005187988281,-24.44000244140625,3,-0.22568469255379087,3.508773808408488,102.75,2.923118305863941,101.4800033569336,2.9279263179599972,101.26000213623048,-0.22568469255379087 8384,2018-11-09,102.76000213623048,103.51000213623048,101.87000274658205,103.38999938964844,2070000.0,-0.005516303926483612,2.7701016372452356,-1.2856942671192062,74.41863310791845,67.00238632929494,-2.5561930778584383,-4.826065995868859,-5.376594206723084,-11.025283345212628,13.356590250837113,1.6399993896484375,2.141518128799632,4.2110015869140796,-1.0856188294597473,9.507622003287906,1.5626913787271661,6.859311795100993,-4.680456390764078,69.00590274524528,1.1473453052043965,2.648310208186915,11,-1.760002136230483,-3.7750015258789205,-5.262504577636733,-9.615005493164077,-24.290000915527358,4,-0.21613466935343717,-1.2341439087749242,103.33000183105469,3.508773808408488,102.75,2.923118305863941,101.4800033569336,-0.21613466935343717 8385,2018-11-12,101.7699966430664,103.7699966430664,101.33999633789062,102.76000213623048,2413600.0,-0.009634152127124485,-1.6270186898929413,1.5714441416894314,71.71558754581173,67.75622749322588,-1.1388297452914173,-3.6166691052760314,-4.2839255917810135,-9.8952557691469,13.91082311101281,2.4300003051757812,2.4166135221695413,2.963996124267581,-2.438316338040778,8.36630858657594,0.2628398931133944,5.6651523554217675,-2.8125875155883477,38.12942532520995,-30.732196812232175,2.7011562311541817,11,-0.7699966430664062,-2.7849960327148438,-4.5149993896484375,-8.625,-24.60999298095703,0,-0.20507021524609015,2.7701016372452356,102.76000213623048,-1.2341439087749242,103.33000183105469,3.508773808408488,102.75,-0.20507021524609015 8386,2018-11-13,100.25,102.25,99.66000366210938,101.76000213623048,3345500.0,-0.014935606693566306,1.0803201284435715,1.5252462200027668,67.6384690497957,68.09308410997963,0.5083010625373987,-2.0497603380065357,-2.738386176912755,-8.232435252228925,13.597781168192466,2.589996337890625,2.7246346159492703,1.3474994659423771,-4.087113721452198,6.782112653336952,-1.3698071277549104,4.064806059639665,4.099998474121094,12.57989318835841,-58.12117683518973,2.71730659369729,11,0.75,-1.2649993896484375,-2.9950027465820312,-7.105003356933594,-23.269996643066406,1,-0.1938154643907809,-1.6270186898929413,101.7699966430664,2.7701016372452356,102.76000213623048,-1.2341439087749242,103.33000183105469,-0.1938154643907809 8387,2018-11-14,97.9000015258789,101.9800033569336,97.80999755859376,100.9800033569336,4746600.0,-0.023441381287991003,-1.5582781022991223,2.0397334263006393,54.97347419716822,67.70438604796298,3.0014948670104644,0.39449764860874836,-0.3822106518811097,-5.740331687993347,13.61452721196984,4.1700057983398295,2.868159984299851,-1.0494991302490178,-6.429361376756461,4.330363116258425,-3.7394302535027464,1.6404319930047109,6.35619705200196,1.3762072581894262,-68.17474569819859,2.6899311232537246,11,3.1799964904785156,1.0849990844726562,-0.6725025177001953,-4.7550048828125,-21.599998474121094,2,-0.1909091128713183,1.0803201284435715,100.25,-1.6270186898929413,101.7699966430664,2.7701016372452356,102.76000213623048,-0.1909091128713183 8388,2018-11-15,96.4800033569336,97.47000122070312,95.20999908447266,96.91999816894531,4252700.0,-0.0145045775976822,1.9350659644985657,0.14285537351809008,49.226963425140866,66.4305111027201,4.601233965967495,1.9582119107554945,1.0311376135935433,-4.187597650520402,13.932618449499207,2.69000244140625,2.641260302750709,-2.496997451782221,-7.817163038493192,2.82316813492875,-5.157080245137706,0.1630853415732645,7.518347180175795,14.83650274159162,-52.91511369457787,2.660082793355487,11,3.2999954223632812,2.5049972534179688,0.7474956512451172,-3.3350067138671875,-14.69000244140625,3,-0.18864017355290408,-1.5582781022991223,97.9000015258789,1.0803201284435715,100.25,-1.6270186898929413,101.7699966430664,-0.18864017355290408 8389,2018-11-16,95.27999877929688,95.93000030517578,93.4800033569336,95.6500015258789,3782900.0,-0.012437857958993104,4.268808912442472,0.8409252483917393,40.51833561604197,64.3191327046947,5.650839445407144,3.37786895762342,2.236201212425783,-2.851705752974823,14.87289016343375,3.0,2.437039142450786,-3.7265018463134822,-8.952284751202399,1.4992810585754341,-6.33939329875794,-1.113610393869024,8.191050670654306,17.492678297361223,-48.00203513380872,2.6128914524444617,11,3.6350021362304688,3.6350021362304688,1.947500228881836,-2.1350021362304688,-13.44000244140625,4,-0.1720193073009335,1.9350659644985657,96.4800033569336,-1.5582781022991223,97.9000015258789,1.0803201284435715,100.25,-0.1720193073009335 8390,2018-11-19,91.19000244140624,95.66000366210938,89.62000274658203,95.0,5776400.0,-0.04292607462521658,1.3547739440809041,10.297214260675956,26.670302473730175,59.97091917577968,9.12140065807364,7.416516357570316,6.239991170412836,1.348101954569998,16.090394834640975,6.040000915527344,2.2976324633547307,-7.54249839782716,-13.763916675423744,-1.321080120230576,-10.653207536625445,-4.431789259028875,11.481763321103543,12.430720793698718,-48.410343287447574,3.1107091387982915,11,5.794998168945327,5.794998168945327,5.6349964141845845,1.9549942016601705,-9.610000610351548,0,-0.13948898870658866,4.268808912442472,95.27999877929688,1.9350659644985657,96.4800033569336,-1.5582781022991223,97.9000015258789,-0.13948898870658866 8391,2018-11-20,82.63999938964844,88.83000183105469,82.04000091552734,84.4000015258789,7941900.0,-0.09376031168824206,-3.5878398754552507,0.46194311391634324,18.754782941168585,53.893387637013646,16.447539417188963,15.707837592491927,14.584927961960915,9.964901829742615,18.140721015778986,9.150001525878892,1.7403883153652941,-15.417001342773432,-24.898584687044803,-5.935417998502061,-20.157793014909117,-10.676209670637746,18.72659007126856,3.009019060474997,-54.21398690519948,4.740791672135685,11,10.555000305175781,10.555000305175781,13.982498168945312,10.504997253417969,0.55999755859375,1,-0.0663116622460369,1.3547739440809041,91.19000244140624,4.268808912442472,95.27999877929688,1.9350659644985657,96.4800033569336,-0.0663116622460369 8392,2018-11-21,81.62999725341797,85.0,80.76000213623047,84.5,4443800.0,-0.012221710354428983,1.1912118111617767,1.630681399472012,18.45171793211074,46.92980736543183,15.809110073464367,16.477345800080826,15.412262707672767,11.03937990242477,19.764946632847014,4.239997863769531,1.0204297929862207,-15.738003158569342,-27.70614005680669,-3.7698662603319946,-21.722071607688008,-9.753934709450675,17.417401582052264,5.206434260046853,-49.12790181163946,5.9840684491186735,11,10.635002136230469,10.925003051757812,15.110000610351562,12.810001373291016,2.1500015258789062,2,-0.05696427848758345,-3.5878398754552507,82.63999938964844,1.3547739440809041,91.19000244140624,4.268808912442472,95.27999877929688,-0.05696427848758345 8393,2018-11-23,80.36000061035156,81.41999816894531,79.80000305175781,81.0199966430664,2213300.0,-0.015557965034884602,1.2191727849920309,0.2299635543906193,12.561867206155085,40.056833376347015,15.062099623469308,17.37487075370393,16.486548669941456,12.357701404767923,21.909663882980844,1.8299942016601562,0.06018276993367522,-16.20599975585938,-30.391562340932992,-2.020437170785769,-23.29878104839618,-9.113218463322582,16.12716268722511,3.471777147854664,-46.448321749582774,7.092781292536804,11,11.424999237060547,11.71500015258789,16.37999725341797,14.349998474121094,2.720001220703125,4,-0.050522617319029295,1.1912118111617767,81.62999725341797,-3.5878398754552507,82.63999938964844,1.3547739440809041,91.19000244140624,-0.050522617319029295 8394,2018-11-26,80.93000030517578,82.19000244140625,80.0,81.47000122070312,4839200.0,0.007093077283411464,1.212119927713536,0.8181881235044562,10.308470623703684,33.23382038500167,12.37078735996836,16.401390459181357,15.73342028713273,11.840630099318759,24.363945714042643,2.19000244140625,-1.2430948956370855,-14.845999908447268,-30.659511645449015,0.9675118285544784,-22.75275577694815,-6.939244039946388,12.887217353069872,7.124824778887071,-35.40708942236478,7.906755868500876,11,10.095001220703125,11.145000457763672,15.834997177124023,14.234996795654297,4.409996032714844,0,0.010626474819085852,1.2191727849920309,80.36000061035156,1.1912118111617767,81.62999725341797,-3.5878398754552507,82.63999938964844,0.010626474819085852 8395,2018-11-27,82.7300033569336,82.73999786376953,80.52999877929688,80.73999786376953,6024700.0,0.022241480847278616,1.1990100738648872,-3.685189109764196,15.520415012088051,27.44292549192304,8.47742559147261,14.099582187978967,13.785804628464746,10.085239470997294,25.59786424575128,2.2099990844726562,-2.801218118382394,-12.268497085571283,-29.062336094994166,4.525341923851599,-20.665416590282717,-3.8715775808598494,8.844459964274009,32.447405329593266,-3.385863905042484,8.39691950471144,11,8.15999984741211,9.34499740600586,14.034994125366211,12.864994049072266,6.1999969482421875,1,-0.010757971508874364,1.212119927713536,80.93000030517578,1.2191727849920309,80.36000061035156,1.1912118111617767,81.62999725341797,-0.010757971508874364 8396,2018-11-28,86.43000030517578,86.54000091552734,83.2300033569336,83.31999969482422,5930800.0,0.04472376161135605,-1.0121606767680984,1.56281006310527,22.451049659832577,23.829322765552416,2.9177338625471236,9.853342081490368,9.954934566386584,6.4523021570488055,26.194531347281448,3.80999755859375,-4.215523778385233,-7.90100021362305,-24.953872985953822,9.151872558707723,-16.427436599788436,0.6254361725423365,3.2605493729198542,98.36794294931657,67.18777979913098,8.526436386165388,11,2.2050018310546875,5.645000457763672,10.334997177124023,9.164997100830078,5.1100006103515625,2,-0.05611475710975622,1.1990100738648872,82.7300033569336,1.212119927713536,80.93000030517578,1.2191727849920309,80.36000061035156,-0.05611475710975622 8397,2018-11-29,85.94000244140625,86.72000122070312,85.33000183105469,86.22000122070312,3422400.0,-0.005669303043380758,1.1718761175881554,-0.09003174416265572,20.555367239228673,20.643589856006614,1.7129260230304766,9.818131637500613,10.305344976108856,7.013099032972775,26.64370462806012,1.3899993896484375,-5.680877515184179,-7.7379981994628935,-25.036512569911935,9.560516170986148,-16.387255384687407,0.91125898576162,2.1680597764753315,88.7283383571219,61.54378631503604,8.649257185224517,11,1.9249992370605469,6.134998321533203,10.769996643066406,9.65499496459961,4.399993896484375,3,-0.03188277187951205,-1.0121606767680984,86.43000030517578,1.1990100738648872,82.7300033569336,1.212119927713536,80.93000030517578,-0.03188277187951205 8398,2018-11-30,87.5999984741211,87.72000122070312,85.80000305175781,85.80000305175781,7369100.0,0.019315755009974955,-1.1333367241839707,-6.42858310626703,25.244928021559645,18.9465445677308,-1.496542921850562,7.700789485250482,8.538936408111937,5.452795403087549,27.53830272194288,1.9199981689453125,-7.083875837972599,-5.53700218200683,-22.887781308331625,11.813776944317965,-14.212391745169228,3.1383873811555674,-7.799995422363281,98.44556052322616,73.38887994292944,8.675389563162396,11,0.1300048828125,4.475002288818359,9.110000610351562,7.994998931884766,3.1300048828125,4,-0.043607303211914195,1.1718761175881554,85.94000244140625,-1.0121606767680984,86.43000030517578,1.1990100738648872,82.7300033569336,-0.043607303211914195 8399,2018-12-03,84.75,88.97000122070312,84.5999984741211,88.33000183105469,5198000.0,-0.03253422972333775,-1.2525759005820356,-1.9888949641629474,23.799256650530154,18.627539476264133,-0.33224419275289563,9.852497074608578,11.213039002061407,8.38596778496833,28.022016621580736,4.370002746582031,-8.302869091154932,-7.62300071716308,-25.041319786011712,9.795318351685552,-16.332160251587396,1.0861588172612358,-4.791596984863276,50.0,25.49824181422307,8.70915953442432,12,-0.36499786376953125,7.325000762939453,11.959999084472656,10.879997253417969,6.459999084472656,0,-0.01970499314389751,-1.1333367241839707,87.5999984741211,1.1718761175881554,85.94000244140625,-1.0121606767680984,86.43000030517578,-0.01970499314389751 8400,2018-12-04,81.76000213623047,85.41999816894531,81.0199966430664,84.9800033569336,4881200.0,-0.035280210781941324,1.1463470005247547,0.8994412217254357,22.768772192949356,19.07353828201755,1.3180431956514838,11.917727489315169,13.995217843075068,11.437168368811314,28.454408133283906,4.400001525878906,-9.506082970553791,-9.637998580932617,-27.14459391424927,7.868596752384036,-18.391296247590944,-0.8847009142742905,-1.4411351928710872,9.308239837316451,-16.01163011982095,8.753297666658328,12,2.625,10.314998626708984,14.829998016357422,13.8699951171875,8.869995117187486,1,0.043786620696206535,-1.2525759005820356,84.75,-1.1333367241839707,87.5999984741211,1.1718761175881554,85.94000244140625,0.043786620696206535 8401,2018-12-06,81.58000183105469,81.62999725341797,78.5199966430664,80.68000030517578,4110600.0,-0.0022015692327876923,5.220048675908477,-0.27950347350563437,24.323467212679873,19.725954868747454,1.4883905921423946,11.099506090531577,13.95393034617058,11.678265454362702,28.96154951387386,3.2400054931640625,-10.579340947773403,-8.82299880981445,-26.17829530241704,8.53229768278814,-17.500647056115753,-0.1453505635131478,7.3899993896484375,29.282333469372556,0.8951789121642477,8.677648246301295,12,2.164997100830078,9.854995727539062,15.464998245239258,14.049995422363281,9.269996643066406,3,0.09009559094325992,1.1463470005247547,81.76000213623047,-1.2525759005820356,84.75,-1.1333367241839707,87.5999984741211,0.09009559094325992 8402,2018-12-07,78.33999633789062,81.38999938964844,77.94999694824219,81.0199966430664,3474700.0,-0.03971568301596562,1.0116939234875644,-2.9777730682829655,23.00594071006506,20.88640748029301,4.70769562518764,13.088040988134708,16.876921594110158,14.941188584698892,29.058298514003166,3.6300048828125,-11.184687191298522,-10.842504119873041,-27.973610135995756,6.2886018962496735,-19.4080571279344,-2.276951111811684,10.421004791259762,3.5390130530443487,-25.46495041950913,8.56555300806136,12,5.120002746582031,12.810001373291016,18.870006561279297,17.580005645751953,11.910003662109375,4,0.1684963644969215,5.220048675908477,81.58000183105469,1.1463470005247547,81.76000213623047,-1.2525759005820356,84.75,0.1684963644969215 8403,2018-12-10,80.01000213623047,80.19999694824219,77.41999816894531,78.37000274658203,3570600.0,0.021317409706491208,1.7524890090797842,-0.6119400010817797,27.590260082411803,22.80660630903835,3.3333598711584926,10.099171021793978,14.89342199019805,13.293984830317669,28.741727643241383,2.779998779296875,-10.66571534944795,-8.006498336791992,-24.23381175977829,8.220815086194307,-16.12015504828514,0.1071583747011573,8.318558825683596,22.42427084805817,-7.703842470462138,8.113656711493148,12,3.18499755859375,10.874996185302734,17.399997711181655,16.249996185302734,10.79000091552733,0,0.12910878547499105,1.0116939234875644,78.33999633789062,5.220048675908477,81.58000183105469,1.1463470005247547,81.76000213623047,0.12910878547499105 8404,2018-12-11,80.55000305175781,81.3499984741211,79.93000030517578,80.86000061035156,3008400.0,0.00674916761791744,1.2015590068724051,-0.18902297192940015,32.56881077954304,24.70087250542224,3.0550599599827137,8.23199722207113,14.051344235029745,12.77345123353669,28.3796415942547,1.4199981689453125,-10.009349937499678,-6.355997467041021,-21.326217863332474,8.614222929250431,-13.84110766518674,1.1291127311046978,7.1240441425781285,39.12506103515625,6.479166258272478,7.485110198145724,12,2.6449966430664062,10.33499526977539,16.85999679565431,15.70999526977539,12.45999908447267,1,0.1263811287335963,1.7524890090797842,80.01000213623047,1.0116939234875644,78.33999633789062,5.220048675908477,81.58000183105469,0.1263811287335963 8405,2018-12-12,80.9000015258789,82.58999633789062,80.58000183105469,82.19999694824219,3055700.0,0.004345108142282728,-1.072164826824079,4.193566646977752,46.10215526980267,27.328773128752253,2.70235871254701,6.575429823056041,13.413871374813624,12.458725112149239,28.18992838537681,2.0399932861328125,-9.030673230677124,-4.962499237060541,-18.401377849429622,8.47637937530854,-11.681938543245082,1.7569400691239991,6.158802726933601,67.31150076293973,29.639601867852818,6.719439306184543,12,2.2949981689453125,9.984996795654297,16.509998321533217,15.359996795654297,10.729995727539048,2,0.1274412529559188,1.2015590068724051,80.55000305175781,1.7524890090797842,80.01000213623047,1.0116939234875644,78.33999633789062,0.1274412529559188 8406,2018-12-13,80.81999969482422,81.66999816894531,79.83999633789062,81.26000213623047,2956600.0,-0.0009888977694159085,1.9047774750227067,0.33846460828789915,48.106597518217455,30.390020937528785,2.1265217094866955,5.402118639445206,13.272399862964107,12.558883022302922,29.077149207167412,1.8300018310546875,-8.004228998297592,-4.071001052856445,-15.835504883698633,7.693502777985742,-9.953252968277539,1.8112508625646484,5.660476192956253,65.7640760165397,22.99469733880771,5.88225191542109,12,2.375,10.064998626708984,16.69000244140625,15.540000915527344,10.690002441406264,3,0.12138081657555344,-1.072164826824079,80.9000015258789,1.2015590068724051,80.55000305175781,1.7524890090797842,80.01000213623047,0.12138081657555344 8407,2018-12-14,79.20999908447266,81.66000366210938,79.02999877929688,80.30999755859375,3368100.0,-0.019920819307484683,-2.602748673999948,2.4999826605631847,47.35388553101175,32.84657177191235,2.9966017596429566,5.839512973387713,14.62411261426297,14.196488114532386,31.045684200374644,2.6300048828125,-7.210930406191977,-4.74650154113769,-15.036923591919177,5.543920509643797,-9.89171256652844,0.39870948425306096,6.726848140177708,34.62285395533335,-12.575540470569173,5.145211025390745,12,3.9850006103515625,11.674999237060547,18.455001831054688,17.30500030517578,11.989997863769545,4,0.14695113652551717,1.9047774750227067,80.81999969482422,-1.072164826824079,80.9000015258789,1.2015590068724051,80.55000305175781,0.14695113652551717 8408,2018-12-17,78.27999877929688,79.33999633789062,77.77999877929688,78.9800033569336,3915900.0,-0.011740945788725421,1.197194298332805,0.6363686805984228,44.00180839758222,35.09129974380702,2.7552765416657508,5.624473429922048,15.331596112100144,15.133477087580957,32.8887000286686,1.55999755859375,-6.865961532133269,-4.7665016174316435,-13.494113910893503,3.9611106760302164,-9.130307764162566,-0.40269547070072065,7.14583750201119,10.39501567119672,-40.142709499686276,4.363806146730929,12,3.1399993896484375,12.604999542236328,20.025001525878906,20.025001525878906,14.230003356933608,0,0.15291263933781374,-2.602748673999948,79.20999908447266,1.9047774750227067,80.81999969482422,-1.072164826824079,80.9000015258789,0.15291263933781374 8409,2018-12-18,78.88999938964844,79.91999816894531,78.6500015258789,79.1500015258789,2879100.0,0.007792547519978932,-2.4324332683801924,0.37142919423221543,40.81338830877509,37.09625709000988,1.3707698621486344,3.924845922543085,14.517698100811174,14.524662538137136,34.120175343404654,1.6399993896484375,-6.42282159464628,-3.337001037597659,-10.080414066692782,3.406411991497464,-6.7087075521452135,0.03470547694989534,6.05548660491786,23.076947479284833,-28.520177617475305,3.3717065145475593,12,1.1149978637695312,11.704998016357422,20.89000129699707,20.095001220703125,12.650001525878906,1,0.150969752240512,1.197194298332805,78.27999877929688,-2.602748673999948,79.20999908447266,1.9047774750227067,80.81999969482422,0.150969752240512 8410,2018-12-19,78.47000122070312,80.77999877929688,78.05000305175781,79.2699966430664,2941200.0,-0.005323845508869662,-2.329279809450262,3.0768801901464244,27.412037901024874,37.4394316109371,1.4248402577340897,3.52369439847881,14.684417129316785,14.977266939398191,34.163276804241974,2.7299957275390625,-6.283058841243715,-3.1209991455078097,-8.582624274080075,2.340625983064456,-5.851811709793935,-0.39018658122168404,6.023955504325912,17.737854747288527,-26.788776779580534,2.7308125642861327,12,1.5349960327148438,12.124996185302734,21.522499084472656,20.514999389648438,13.0,2,0.18529375161639727,-2.4324332683801924,78.88999938964844,1.197194298332805,78.27999877929688,-2.602748673999948,79.20999908447266,0.18529375161639727 8411,2018-12-20,77.16000366210938,78.73999786376953,76.19000244140625,78.2300033569336,2680000.0,-0.01669424669574404,1.4402001905533715,1.3375072718082721,26.19306503023624,37.79355653540057,2.281891372065715,4.63998901871723,15.679748896650693,16.299650831839116,32.896760376952685,2.5499954223632812,-5.87976074122227,-4.156996917724612,-9.937567334777171,1.6235734993279465,-7.047282126250892,-1.2667117091983329,6.909515549554641,17.7331079384739,-20.32645960173665,2.8902852085262825,12,2.2299957275390625,12.05999755859375,22.832496643066406,21.824996948242188,15.129997253417969,3,0.18753230824967293,-2.329279809450262,78.47000122070312,-2.4324332683801924,78.88999938964844,1.197194298332805,78.27999877929688,0.18753230824967293 8412,2018-12-21,76.9800033569336,80.05000305175781,76.7699966430664,77.62000274658203,6272400.0,-0.0023328187744005024,-5.18861650520376,0.5981304412928619,18.691064525038897,36.804757029025794,2.5129529369704358,4.694448451850349,15.605170993682052,16.480099154775473,31.191750524237616,3.2800064086914062,-5.1727682672473065,-4.104497528076166,-10.197663311023732,1.9886682548713992,-7.151080419549942,-1.0579146366023906,6.4591545131097945,17.211362654167083,-12.664100388488347,3.046582891473782,12,2.4099960327148438,12.104999542236328,23.012496948242188,22.00499725341797,15.139999389648452,4,0.18875030067127385,1.4402001905533715,77.16000366210938,-2.329279809450262,78.47000122070312,-2.4324332683801924,78.88999938964844,0.18875030067127385 8413,2018-12-24,76.30000305175781,77.66999816894531,75.91000366210938,77.0199966430664,1541000.0,-0.008833466816347335,-1.3466712782352612,1.1249910592947572,21.433427767884965,35.56749224995268,2.918229246672354,5.3278500875413215,16.04000902297645,17.172565006197658,29.331801284625435,1.7599945068359375,-4.598736847652873,-4.581497955322263,-11.036100863527707,1.8731049528831818,-7.808799409424992,-1.3541965012195334,6.559222383994609,8.008209048752976,-18.523478586073438,3.2273014541027236,12,2.9499969482421875,10.389999389648438,23.73249626159668,22.68499755859375,15.430000305175781,0,0.19528169463344636,-5.18861650520376,76.9800033569336,1.4402001905533715,77.16000366210938,-2.329279809450262,78.47000122070312,0.19528169463344636 8414,2018-12-26,81.79000091552734,81.93000030517578,76.51000213623047,76.55000305175781,3865800.0,0.07195278694871621,-1.0375934134802232,-7.277839590552182,50.08675177695527,36.01022519519186,-2.656764526509704,-0.09951752226461963,10.313619547032118,11.678702869977343,27.179731836341514,5.629997253417969,-3.508948762472457,0.8654998779296932,-5.601909245988395,7.332909001847781,-2.368204684029351,4.099204439888737,0.3743023428607728,97.67442744657203,66.11525410063008,3.2337045619590463,12,-2.8699989318847656,4.130001068115234,17.592498779296875,17.19499969482422,10.549995422363281,2,0.13106738110658234,-1.3466712782352612,76.30000305175781,-5.18861650520376,76.9800033569336,1.4402001905533715,77.16000366210938,0.13106738110658234 8415,2018-12-27,81.83999633789062,81.88999938964844,78.73999786376953,80.7699966430664,3296800.0,0.0006112657024532897,4.384591307749992,0.2041984982899375,50.75755959018245,36.3047765365213,-2.8601776221689903,-0.23147671220554855,9.9984389377679,11.631641132878158,25.154097085364974,3.1500015258789062,-2.6753134764638986,0.9599956512451229,-5.46722845418401,7.387219756674256,-2.2536164014694435,4.173607703959689,-5.92999267578125,98.50491665325396,63.904175962174506,3.213612052714564,12,-2.919994354248047,3.94500732421875,17.07500457763672,17.07500457763672,11.35000610351561,3,0.11852401040670335,-1.0375934134802232,81.79000091552734,-1.3466712782352612,76.30000305175781,-5.18861650520376,76.9800033569336,0.11852401040670335 8416,2018-12-28,81.58000183105469,82.83000183105469,80.51000213623047,82.12999725341797,2258800.0,-0.003176863617668113,1.379481280639772,-0.5140145600262395,61.424566878295494,37.868185575108384,-2.772608999455329,-0.37256352587344566,9.930277389363567,11.882868287520012,24.424373871635762,2.3199996948242188,-2.1483991749386036,0.9425010681152344,-4.946473959461088,6.831476095691556,-2.0019864456729266,3.8869885819033954,-5.550398254394537,81.93641140528634,41.6134903944233,2.9444875137881574,12,-2.2099990844726562,0.8600006103515625,15.404998779296875,15.404998779296875,11.080001831054688,4,0.12123068359485689,4.384591307749992,81.83999633789062,-1.0375934134802232,81.79000091552734,-1.3466712782352612,76.30000305175781,0.12123068359485689 8417,2018-12-31,83.19999694824219,83.23999786376953,81.7300033569336,82.05999755859375,2327700.0,0.01985774798758122,1.4753983540535809,-2.072743414390545,61.28803565788088,39.788877492919354,-4.209808826541519,-2.3277004504336816,8.038028427121858,10.246511864160269,23.674073946771447,1.6599960327148438,-2.1512007027019138,2.6994964599609403,-2.7835800641247346,8.182572984046615,-0.04204180208189712,5.441034722003778,-6.898377441406254,99.45428448608753,54.51817491181353,2.741538262042836,12,-3.6249961853027344,-0.7599945068359375,9.995002746582031,9.995002746582031,9.389999389648438,0,0.1092548593834679,1.379481280639772,81.58000183105469,4.384591307749992,81.83999633789062,-1.0375934134802232,81.79000091552734,0.1092548593834679 8418,2019-01-02,83.77999877929688,83.9800033569336,81.80000305175781,81.80000305175781,2471200.0,0.0069711761097239755,-1.2020252618275136,1.7368392873873995,61.39731694815236,42.07598067507239,-4.38915656202154,-3.381955269969552,7.220104157833504,9.636110756217391,23.24091309678665,2.1800003051757812,-2.19343372837902,3.470498275756839,-1.1731669351924836,8.114163486706161,1.1486656702821847,5.792330881231493,-7.062076571044926,97.32256298590146,49.517729011195556,2.321832605474659,1,-3.8349952697753906,-1.339996337890625,8.630001068115234,8.775001525878906,9.169998168945327,2,0.09954647993318066,1.4753983540535809,83.19999694824219,1.379481280639772,81.58000183105469,4.384591307749992,81.83999633789062,0.09954647993318066 8419,2019-01-03,83.08000183105469,84.31999969482422,81.91000366210938,82.95999908447266,2978700.0,-0.008355179737901453,-1.1711738647806198,0.0606075785482541,57.50689772762502,45.41985398913907,-3.388657263067273,-2.965529522929245,7.7091141501684035,10.295900587910921,23.26900178463752,2.4099960327148438,-2.1049677447074657,2.854001235961917,-1.5047871867789695,7.212789658702803,0.6746070245914808,5.033395447332353,-5.78111313090821,77.77782335359635,31.100369947472586,2.1793942113704414,1,-2.9650001525878906,-0.6399993896484375,8.849998474121094,8.994998931884766,11.049995422363267,3,0.10411653027486567,-1.2020252618275136,83.77999877929688,1.4753983540535809,83.19999694824219,1.379481280639772,81.58000183105469,0.10411653027486567 8420,2019-01-04,85.33999633789062,86.01000213623047,83.37000274658203,84.04000091552734,3146000.0,0.027202629477930174,-1.0000057798623814,10.833047237586623,63.53294510162415,49.5687295526266,-5.108917644484649,-5.210724745236405,5.196212981031479,8.017533801642315,22.66297465002349,2.9300003051757812,-1.7746194690396777,4.934996032714849,0.04883087516643059,9.821161190263268,2.49191345394064,7.378078611489059,-7.338996538276376,87.81807639382102,41.7557422276778,2.443082578774208,1,-4.379993438720703,-2.899993896484375,6.210004806518555,6.735004425048828,9.420005798339858,4,0.08202484532908305,-1.1711738647806198,83.08000183105469,-1.2020252618275136,83.77999877929688,1.4753983540535809,83.19999694824219,0.08202484532908305 8421,2019-01-07,88.93000030517578,90.01000213623047,84.26000213623047,84.75,3892100.0,0.042067074306765706,-1.2286838840745138,3.2153961723779734,76.01716534159553,55.938296310021784,-7.659218254045456,-8.666171155745133,1.4065677344391645,4.439267293122299,21.908497126785313,5.75,-1.2870494397867276,8.157500076293942,1.9675545823889706,14.347445570198914,5.0625273293414494,11.252472823246435,-9.967920225167589,86.95649770196707,37.81762530429003,3.0949727469524895,1,-5.969997406005859,-5.969997406005859,2.552501678466797,3.145000457763672,5.709999084472656,0,0.04790286879131522,-1.0000057798623814,85.33999633789062,-1.1711738647806198,83.08000183105469,-1.2020252618275136,83.77999877929688,0.04790286879131522 8422,2019-01-08,91.54000091552734,91.73999786376952,88.86000061035156,89.41000366210938,4593500.0,0.029348932884234458,1.2766856346743767,0.5095686837105138,82.5638915650506,62.73057006526241,-8.925273502152166,-10.78975217116404,-1.3530058980504691,1.8269208335823066,21.144468945199613,2.8799972534179545,-0.38661177624332765,10.107500457763678,2.384557746213787,17.83044316931357,6.246029101988739,13.968971813538616,-11.03121174764803,97.98795721703503,42.13279074025648,3.861471355774944,1,-7.415000915527344,-7.715000152587891,-1.1849994659423828,0.5349998474121094,1.75,1,0.01223511836771296,-1.2286838840745138,88.93000030517578,-1.0000057798623814,85.33999633789062,-1.1711738647806198,83.08000183105469,0.01223511836771296 8423,2019-01-09,90.33999633789062,91.9000015258789,89.88999938964844,91.87000274658205,3310400.0,-0.013109073253604997,1.5282982653967034,-0.718313794178019,77.32698557442289,65.75726270942549,-6.173460783890675,-9.25044535404011,-0.35151784530864916,3.0444025931549703,20.25111157287536,2.0100021362304688,0.7213332235971137,8.390996170043948,-0.2576155465671093,17.039607886655006,4.066690311738412,12.715302028349484,-8.034213778668885,84.38432911336335,23.3757043470808,4.32430585830553,1,-5.019996643066406,-6.434993743896484,-0.3699951171875,1.7350044250488281,3.670005798339858,2,0.02490591201248815,1.2766856346743767,91.54000091552734,-1.2286838840745138,88.93000030517578,-1.0000057798623814,85.33999633789062,0.02490591201248815 8424,2019-01-10,90.7300033569336,90.81999969482422,87.41000366210938,88.0999984741211,2830600.0,0.004317102444683085,1.4270455483394513,-1.718950239601861,79.30212160720635,68.92888071131703,-5.76859622449723,-9.316342021078427,-0.9502410273056796,2.6652167897414074,19.425204627924145,3.4099960327148438,2.0714364958652425,8.272003173828125,-1.1899428342345857,17.733949181890836,3.5410301697967697,13.00297617785948,-6.697261383713567,86.28372407526001,18.9836526783655,4.730973004031356,1,-4.525001525878906,-6.825000762939453,-0.8275012969970703,1.3449974060058594,2.9399948120117188,3,0.02446813081859056,1.5282982653967034,90.33999633789062,1.2766856346743767,91.54000091552734,-1.2286838840745138,88.93000030517578,0.02446813081859056 8425,2019-01-11,91.20999908447266,92.06999969482422,90.37999725341795,90.58999633789062,2105100.0,0.005290374846022461,-2.250001833987394,0.23574205152007427,84.96765385542878,71.54477926433184,-5.341384454476966,-9.469859918459278,-1.6876472307825452,2.1968674813910383,19.122652374163867,1.6900024414062642,3.4706624989172354,8.236499023437503,-1.9627303406736445,18.43572838754865,3.136884341381929,13.336113705493077,-5.761150391774038,88.988465055213,14.781583554424344,5.099614682055573,1,-4.30999755859375,-7.219997406005859,-2.9799976348876953,0.8650016784667969,2.7600021362304688,4,0.032014013795143015,1.4270455483394513,90.7300033569336,1.5282982653967034,90.33999633789062,1.2766856346743767,91.54000091552734,0.032014013795143015 8426,2019-01-14,90.62999725341795,91.68000030517578,90.11000061035156,90.44000244140624,2394700.0,-0.006358972008294161,-2.6941235605103064,0.3064418876515105,83.30893216724051,73.99154554314957,-3.7354619388962504,-8.555900452880778,-1.4254596756585585,2.77807611783237,18.601268697318343,1.5699996948242188,4.0132404100688746,7.165997314453108,-3.528693065435732,17.860687694341948,1.818652124508688,12.513342504397528,-3.856918360294216,69.09863374782016,-11.808962057881942,5.347345189944423,1,-3.694995880126939,-6.639995574951158,-2.3999958038329936,1.4450035095214986,2.9000015258789205,0,0.04556995484910242,-2.250001833987394,91.20999908447266,1.4270455483394513,90.7300033569336,1.5282982653967034,90.33999633789062,0.04556995484910242 8427,2019-01-15,90.8499984741211,91.4000015258789,90.22000122070312,90.61000061035156,2818700.0,0.0024274658211449474,-1.3137337033352532,1.2631811428341966,86.32052384215407,76.76079075359421,-3.080097311272297,-8.283868153398373,-1.9421258416803227,2.5514719807093513,17.869213171529776,1.1800003051757812,4.604857080410966,6.803998565673822,-4.178953609878903,17.786950741226548,1.3125224778974598,12.295474653450185,-3.0175354206572536,73.81969400535368,-15.63546838196325,5.491476087776366,1,-3.859996795654297,-6.859996795654297,-3.260000228881836,0.5849990844726562,3.5200042724609517,1,0.04171712690349616,-2.6941235605103064,90.62999725341795,-2.250001833987394,91.20999908447266,1.4270455483394513,90.7300033569336,0.04171712690349616 8428,2019-01-16,90.25,91.6999969482422,89.94999694824219,91.0,2189000.0,-0.0066042761056512855,-1.5925808712164236,-3.125027815748482,77.93924599973084,79.03105167271707,-1.638074484065541,-7.105426302443476,-1.6331828828177208,3.133008556887674,16.851757979142604,1.7500000000000142,5.081575528889914,5.605500030517575,-5.35902347397986,16.57002353501501,0.12323827826885747,11.087761782766293,-1.570029618264087,60.94417930729623,-26.336490207251835,5.482261752248716,1,-2.529998779296875,-6.259998321533203,-2.9450016021728516,0.8999977111816406,3.6100006103515625,2,0.03368422067066312,-1.3137337033352532,90.8499984741211,-2.6941235605103064,90.62999725341795,-2.250001833987394,91.20999908447266,0.03368422067066312 8429,2019-01-17,90.8000030517578,90.87999725341795,89.25,89.66999816894531,2408400.0,0.006094216639975558,1.5271406773045368,-1.5066731770833144,78.64452386039567,80.71011597924723,-1.0927468878289375,-7.080429722136671,-2.525754373184995,2.541687716301695,15.914792915388121,1.6299972534179545,5.513532479663084,5.560002899169902,-5.382259124208062,16.502264922547866,0.08887188748092001,11.031133910858884,1.2699966430664205,54.96465317363858,-29.61993339873537,5.471131011688985,1,-2.6350021362304545,-6.810001373291001,-3.7600040435790874,0.08499526977540484,3.5399932861328267,3,0.035352411636406345,-1.5925808712164236,90.25,-1.3137337033352532,90.8499984741211,-2.6941235605103064,90.62999725341795,0.035352411636406345 8430,2019-01-18,93.01000213623048,93.37000274658205,90.88999938964844,91.68000030517578,2931500.0,0.024339196147525888,1.4195118683428782,1.1769876849951662,82.4900447050322,81.42932479740688,-2.347168847900221,-8.585457444487659,-5.099357284100606,0.30184442357037256,15.515129465102007,2.569999694824247,6.012906618892671,7.043001937866222,-3.9373794221215803,18.023383297854025,1.552811257872321,12.533192617860124,-3.760002136230483,91.26212693304103,6.080559235219951,5.4901906799939,1,-2.61999893188478,-8.36999893188478,-5.970003128051772,-2.12500381469728,1.769996643066392,4,0.007095968364221106,1.5271406773045368,90.8000030517578,-1.5925808712164236,90.25,-1.3137337033352532,90.8499984741211,0.007095968364221106 8431,2019-01-22,91.62999725341795,92.77999877929688,90.95999908447266,92.18000030517578,2467800.0,-0.014837166445725414,1.0799996512276786,-0.41353555981322976,74.2939297770854,80.51044015429963,-0.6078101454130405,-6.393618148130045,-4.113581110271028,1.6569300936130418,14.652720886058995,2.0500030517578267,6.6664041142319235,4.939497375488273,-5.4906107864423035,15.369605537418849,-0.2755567054770154,10.15455145645356,-2.3799972534179545,57.76688511657911,-24.551386961221304,5.215054080965292,1,-1.2399940490722514,-6.989994049072251,-4.589998245239244,-0.7449989318847514,3.200004577636733,1,0.025537531784634915,1.4195118683428782,93.01000213623048,1.5271406773045368,90.8000030517578,-1.5925808712164236,90.25,0.025537531784634915 8432,2019-01-23,91.51000213623048,91.87999725341795,90.66000366210938,91.86000061035156,1665200.0,-0.0013095615058854593,5.256509576070966,0.6363573311138432,72.88336336455706,80.01670435320344,-0.5503980995698186,-5.406450063043039,-4.438279249360647,1.7454667698193873,14.222861892492638,1.2199935913085795,7.067838210266558,4.093002319335952,-5.477971435090637,13.66397607376254,-0.69248455787735,8.878489196549253,-2.1776020812988435,54.854384213830464,-24.50984311759057,4.785486877213297,1,-1.1199989318847798,-6.86999893188478,-4.470003128051772,-0.6250038146972798,3.3499984741210795,2,0.022074053064267574,1.0799996512276786,91.62999725341795,1.4195118683428782,93.01000213623048,1.5271406773045368,90.8000030517578,0.022074053064267574 8433,2019-01-24,91.1999969482422,91.83999633789062,90.33999633789062,91.83999633789062,2547300.0,-0.0033876645257506777,3.6875044703526214,1.828577656675783,74.60602305462177,79.49491562513847,-0.11797965797046572,-4.134940604851806,-4.604436269904369,1.998739162556049,13.508109388757006,1.5,6.90198982749709,3.0379974365234546,-5.10208878701566,11.178083660062569,-1.0320456752460956,7.108040548293005,-1.7868448394775527,47.3299914632319,-30.90331461514473,4.070043111769556,1,0.11000442504881391,-6.559993743896499,-4.159997940063491,-0.3149986267089986,2.400001525878892,3,0.03475883667122148,5.256509576070966,91.51000213623048,1.0799996512276786,91.62999725341795,1.4195118683428782,93.01000213623048,0.03475883667122148 8434,2019-01-25,92.51000213623048,92.69000244140624,91.72000122070312,92.2300033569336,1668700.0,0.014364092454210553,2.0312567055290223,-0.43749850988249145,73.05464256468905,78.17124770394517,-1.2839612787909402,-4.849276894391139,-6.366823119741937,0.6574049566093407,14.361706265169449,1.490005493164034,6.345986454815474,3.8120025634765824,-3.9651110548795288,11.589116181832694,-0.07655424570147318,7.700559372654638,-3.0177130147094857,71.61720160443575,-5.180474403768827,3.8885568091780534,1,-1.2000007629394673,-7.86999893188478,-6.357503890991225,-1.6250038146972798,1.6599960327148295,4,0.014593000139953238,3.6875044703526214,91.1999969482422,5.256509576070966,91.51000213623048,1.0799996512276786,91.62999725341795,0.014593000139953238 8435,2019-01-28,91.54000091552734,92.25,90.94000244140624,92.25,2362200.0,-0.010485365888055154,2.6901387262118797,-2.535722070844558,60.09279168072955,75.59167653877726,-0.2930431399425686,-3.283671002973051,-5.837886470731064,1.5762272497744618,15.132354734184242,1.5699996948242472,5.952801482140359,2.3570011138915987,-4.804840253691509,9.518842481474707,-1.223919569899948,5.9379217976831455,-1.9701575215051292,49.18046626810416,-25.244431630350526,3.5809206837915535,1,-0.22999954223632812,-6.899997711181641,-6.24000358581543,-0.6550025939941406,2.8899993896484375,0,0.030587670901894626,2.0312567055290223,92.51000213623048,3.6875044703526214,91.1999969482422,5.256509576070966,91.51000213623048,0.030587670901894626 8436,2019-01-29,91.47000122070312,91.5999984741211,90.5999984741211,91.54000091552734,1722200.0,-0.0007646896889241805,9.526603220495522,0.09859124660169136,49.66313982322459,71.51863387000735,-0.10209452183859469,-2.5663241376202706,-6.169857014322076,1.5636240811363535,16.19462299503154,1.0,5.466266748045896,1.792501449584961,-4.468002294772859,8.05300519394278,-1.3377504225939418,4.922753321763864,-1.824154639629711,48.08518927342409,-22.394198110473397,3.1302518721789085,1,-0.15999984741210938,-6.829998016357422,-6.170003890991211,-0.5850028991699219,0.94000244140625,1,0.036186700715213016,2.6901387262118797,91.54000091552734,2.0312567055290223,92.51000213623048,3.6875044703526214,91.1999969482422,0.036186700715213016 8437,2019-01-30,92.29000091552734,92.80999755859376,91.30999755859376,91.83000183105469,1603500.0,0.00896468441982079,1.0000101725777442,-6.571444141689374,59.740265679293074,69.49652494551425,-0.778183009086348,-2.814718611510017,-7.3148271696134515,0.6686236782945798,17.58435364037413,1.5,4.8339216530862075,2.158000946044922,-3.403270579996814,7.719272472086658,-0.6226348169759461,4.93863670906579,-2.5696712111437563,78.9475147336813,9.804541771413327,2.780635763020865,1,-0.9799995422363281,-7.649997711181641,-7.9850006103515625,-2.020000457763672,-3.2300033569335938,2,0.027521951352586838,9.526603220495522,91.47000122070312,2.6901387262118797,91.54000091552734,2.0312567055290223,92.51000213623048,0.027521951352586838 8438,2019-01-31,92.12000274658205,92.62999725341795,91.6500015258789,92.2699966430664,2854200.0,-0.0018419998619448874,1.2528763855760197,-0.3260743369876791,57.099071381145244,67.1025857811531,-0.3520512926102697,-2.0952992772966894,-7.4326972527008195,0.7636275822672332,19.07631286571327,0.9799957275390483,4.246298703889565,1.57100257873536,-3.1759237907698292,6.317928948240549,-0.8024606060172346,3.9444657634879547,-2.326679581354483,68.77850235958995,1.7292093578275711,2.3734631847525938,1,-0.26500320434571734,-7.479999542236342,-7.882501602172866,-1.8500022888183736,-1.3800048828125284,3,0.02974378834211633,1.0000101725777442,92.29000091552734,9.526603220495522,91.47000122070312,2.6901387262118797,91.54000091552734,0.02974378834211633 8439,2019-02-01,91.7300033569336,92.54000091552734,91.05999755859376,92.4499969482422,1815500.0,-0.00423360158511199,2.2888907726867824,4.800152594100244,52.6804310209218,63.79040648291861,0.20533501382833208,-1.0793768315449341,-7.302347508930865,1.0883771688142758,20.43009192735388,1.4800033569335795,3.5577074411191347,0.7485031127929744,-2.4600685765183954,3.9570748021043443,-0.8557827318627034,2.3527889574486522,-1.865146600078944,51.13146384321382,-12.599761243111786,1.6042858446556822,2,-0.15500640869140625,-6.790000915527344,-8.760002136230469,-1.6000022888183594,-0.5699996948242188,4,0.020385861209566203,1.2528763855760197,92.12000274658205,1.0000101725777442,92.29000091552734,9.526603220495522,91.47000122070312,0.020385861209566203 8440,2019-02-04,92.33999633789062,92.33999633789062,91.02999877929688,91.75,1962600.0,0.006649874181116733,3.440697253400921,-0.8194466520435142,58.78724817321938,62.06744186026683,-0.5695916982079865,-1.1995606956188283,-8.038402398023521,0.39430370328571485,21.31021056091959,1.30999755859375,3.294809235941642,1.0084960937499972,-0.8535838790020023,2.8705760665019966,0.07745610737400455,1.9395360801259898,-2.405036661241425,78.73296762856864,15.032930773746372,0.9310399863759973,2,-0.7649993896484375,-6.284996032714844,-9.919994354248047,-2.2099952697753906,-1.6499938964843892,0,0.019818084293163007,2.2888907726867824,91.7300033569336,1.2528763855760197,92.12000274658205,1.0000101725777442,92.29000091552734,0.019818084293163007 8441,2019-02-05,93.19000244140624,93.38999938964844,92.12000274658205,92.3000030517578,1533600.0,0.00920517800764542,-1.0319946289063198,1.5084829048776702,61.29344645840981,60.77967331513936,-1.313129401525643,-1.8066840039975034,-8.731558064170073,-0.5444756011676049,21.291132203218876,1.269996643066392,2.979786903261754,1.6455020904540874,-0.02462688148021641,3.315631062388391,0.8104376044869355,2.4805665764212392,-3.1863419033583824,91.52555523227561,27.903265174457097,0.8350644859671501,2,-1.3250045776367045,-6.240001678466783,-10.83749961853026,-3.0600013732910014,-3.9500045776367045,1,0.01330612545642107,3.440697253400921,92.33999633789062,2.2888907726867824,91.7300033569336,1.2528763855760197,92.12000274658205,0.01330612545642107 8442,2019-02-06,92.66000366210938,93.01000213623048,91.70999908447266,92.91999816894531,1393200.0,-0.005687292256807308,4.909071993341339,-0.29212885970476793,61.71040651515646,59.34682703297655,-0.6736939706947283,-1.2527018909149916,-8.015073194209322,-0.08823223696180094,20.796118895590332,1.4800033569335795,2.3165236525429123,1.0595031738281193,-0.6835086359826477,2.8025149836388863,0.18799726892272872,1.93100907873351,-2.520889569997493,69.06798564639706,4.895970472620917,0.8715059049053838,2,-0.6650047302246094,-5.100002288818359,-11.755001068115234,-2.5300025939941406,-2.7600021362304688,2,-0.002698035723283976,-1.0319946289063198,93.19000244140624,3.440697253400921,92.33999633789062,2.2888907726867824,91.7300033569336,-0.002698035723283976 8443,2019-02-07,92.58999633789062,92.70999908447266,91.56999969482422,92.16000366210938,1518100.0,-0.0007555290465348641,2.4029925527796125,-1.653852925641176,59.12329738734415,57.79889979104934,-0.4311165413509883,-1.059825177589559,-7.714606279765093,-0.09042181050429576,20.210610597740814,1.1399993896484375,1.9183174761969326,0.8769958496093722,-0.8131012903367179,2.567092989555462,0.03194727963632715,1.7220444195824172,-2.320846833877283,66.10157437041347,0.7332930170672256,0.8450485699730466,2,-0.5949974060058594,-4.9949951171875,-11.582494735717773,-2.4599952697753906,-1.4599990844726705,3,-0.03812505582584513,4.909071993341339,92.66000366210938,-1.0319946289063198,93.19000244140624,3.440697253400921,92.33999633789062,-0.03812505582584513 8444,2019-02-08,92.9499969482422,93.19000244140624,92.06999969482422,92.33000183105469,1656700.0,0.003888115612812104,1.0363573311139123,1.4418736692690182,49.62308366919542,56.635598900878875,-0.8070055568426397,-1.3122622456797757,-7.853588089021471,-0.5163091126739943,20.58956225080959,1.120002746582017,1.5708640587941716,1.1259967803955249,-0.5837580762157017,2.8357516370067515,0.27111935208991156,1.9808742087011382,-2.556013448803455,81.35583357579344,18.467216966381656,0.8548774283056142,2,-0.9549980163574361,-5.2999954223632955,-11.757493972778335,-2.8199958801269673,-1.2299957275390767,4,-0.02377621470717517,2.4029925527796125,92.58999633789062,4.909071993341339,92.66000366210938,-1.0319946289063198,93.19000244140624,-0.02377621470717517 8445,2019-02-11,94.12999725341795,94.6500015258789,92.97000122070312,93.25,1773100.0,0.012695001010412321,-1.3333421636828915,1.4193615869265048,66.10822715117206,58.46283082620638,-1.766773982932932,-2.384543967776054,-8.852329313928706,-1.7469020902680086,20.865323024511895,1.7000045776367045,1.246096557695978,2.159997177124012,0.19184021429659026,4.128154139951434,1.1759186957103083,3.144075658537716,-3.616173118370824,83.11675443767882,18.77143235003888,0.9840784814137086,2,-1.289997100830064,-5.119995117187486,-12.852495193481431,-3.99999618530272,-2.6199951171874716,0,-0.031552041622955995,1.0363573311139123,92.9499969482422,2.4029925527796125,92.58999633789062,4.909071993341339,92.66000366210938,-0.031552041622955995 8446,2019-02-12,94.76000213623048,95.12999725341795,94.04000091552734,94.62999725341795,1541200.0,0.006692923628972558,1.5057527711520065,0.14773328247057907,69.6492885398831,59.563833366271936,-2.102068921321333,-2.83460660214034,-9.409297444796579,-2.4358461912135283,21.31366156639857,1.0899963378906108,0.8915006870999349,2.5835018157959126,0.357556452746735,4.80944717884509,1.470529134271331,3.6964744973204944,-3.9980073577334423,89.60687160320339,23.067074213418707,1.1129726815245886,2,-1.680004119873061,-5.065002441406264,-13.059999465942397,-4.630001068115249,-3.260002136230483,1,-0.042950607883831204,-1.3333421636828915,94.12999725341795,1.0363573311139123,92.9499969482422,2.4029925527796125,92.58999633789062,-0.042950607883831204 8447,2019-02-13,94.63999938964844,95.13999938964844,93.91000366210938,95.12999725341795,2189200.0,-0.0012663860687711637,3.8234924529148655,-3.7690727699521185,71.28709879667318,61.14028085688615,-1.8032991528740467,-2.5466776245926326,-9.200350016591031,-2.3762384192420427,21.756695297450857,1.2299957275390625,0.8897912827105756,2.273999023437497,-0.11573651688976838,4.663734563764763,1.0791312532738715,3.468866793601123,-3.5285644131577243,85.99439656185687,16.321415619513232,1.1948677701636308,2,-1.5550003051757812,-3.3649978637695312,-11.679996490478516,-4.509998321533203,-5.1100006103515625,2,-0.057058342780056615,1.5057527711520065,94.76000213623048,-1.3333421636828915,94.12999725341795,1.0363573311139123,92.9499969482422,-0.057058342780056615 8448,2019-02-14,93.29000091552734,94.1500015258789,92.36000061035156,94.12999725341795,1996600.0,-0.014264565541287966,3.0681613261201277,1.714285714285735,54.80294201103808,61.37611541134351,-0.3015994959451973,-1.0089836066480729,-7.828774935534426,-1.086795372975672,21.806384254313542,2.279998779296875,1.0404676714109655,0.7720005035400419,-1.4304244739672214,2.974425481047305,-0.32921198521358974,1.8732129922936736,-1.7757094977208538,39.73945739343077,-28.461228879323727,1.1012124887536285,2,-0.2050018310546875,-2.0149993896484375,-9.315000534057617,-3.1599998474121094,-3.4899978637695312,3,-0.03633829302583058,3.8234924529148655,94.63999938964844,1.5057527711520065,94.76000213623048,-1.3333421636828915,94.12999725341795,-0.03633829302583058 8449,2019-02-15,94.01000213623048,94.69000244140624,93.55999755859376,94.31999969482422,2342600.0,0.007717882019907973,1.1523839972098338,0.3690463215258749,65.692490242725,62.14336453017747,-0.7422239756429576,-1.555943351560316,-8.426510183376251,-1.8807051588868973,22.224098363719875,1.400001525878892,1.033383343335899,1.3315017700195426,-0.8108068455988473,3.4738103856379325,0.26034746221034766,2.4026560778287376,-2.1331399212398026,59.35259893517807,-10.789125405756344,1.0711543078091943,2,-0.6550025939941548,-2.7350006103515767,-9.397500991821303,-3.8800010681152486,-3.1100006103515767,4,-0.030635090068810933,3.0681613261201277,93.29000091552734,3.8234924529148655,94.63999938964844,1.5057527711520065,94.76000213623048,-0.030635090068810933 8450,2019-02-19,93.66999816894531,93.9800033569336,92.8000030517578,93.9800033569336,2225300.0,-0.0036166786465174905,6.612777791450391,1.000024611143972,63.51347044973976,62.39003386254747,-0.2164847385563604,-1.2268607114197891,-7.869278944317671,-1.614143816627589,21.823674398130194,1.2099990844726847,1.0734797973742616,0.9584980010986328,-1.2252435588352455,3.142239561032511,-0.13337277886830634,2.050368781065572,-1.4668222364888521,47.12223502936495,-24.743329139906145,1.0918707799669418,2,-0.3149986267089844,-1.4749984741210938,-8.614995956420898,-3.539997100830078,-2.0099945068359375,1,-0.02081773231942563,1.1523839972098338,94.01000213623048,3.0681613261201277,93.29000091552734,3.8234924529148655,94.63999938964844,-0.02081773231942563 8451,2019-02-20,93.97000122070312,94.3499984741211,93.3499984741211,93.75,2358100.0,0.0032027656413180505,1.040825223822499,-0.7096694804715379,61.02359800194435,62.31372180552389,-0.44053651682519046,-1.41512202884266,-7.938287071222561,-1.9901033865454139,21.457284635292883,1.0,1.2175476383616086,1.1415008544921932,-1.0489977487123099,3.3319994576966963,0.04625155288994165,2.2367501560944447,-1.4731429425274598,57.91371644986003,-12.516697527989763,1.0952493016022535,2,-0.6150016784667969,-1.7750015258789062,-8.524999618530273,-3.8400001525878906,-2.05999755859375,2,-0.02617855754513565,6.612777791450391,93.66999816894531,1.1523839972098338,94.01000213623048,3.0681613261201277,93.29000091552734,-0.02617855754513565 8452,2019-02-21,93.52999877929688,94.01000213623048,93.1500015258789,93.93000030517578,1624600.0,-0.004682371349265302,2.0714022969713257,-1.8181786655569427,58.935310846183384,62.292834412061595,0.15181810868504897,-0.8601263093341345,-7.163188915372984,-1.655892585138048,21.162149526492012,0.8600006103515767,1.2451237747714003,0.6004985809326229,-1.519158429044765,2.720155590910011,-0.4593299240560782,1.660327085921324,-0.7688263899739383,50.21447422707449,-19.581164097953604,1.0598285049886944,2,0.07500076293945312,-1.3349990844726562,-8.067497253417969,-3.3999977111816406,-0.43000030517578125,3,-0.021704253242717075,1.040825223822499,93.97000122070312,6.612777791450391,93.66999816894531,1.1523839972098338,94.01000213623048,-0.021704253242717075 8453,2019-02-22,94.37000274658205,94.41999816894531,93.48999786376952,93.62999725341795,1602600.0,0.008981118125183984,1.214296094459616,-1.8500066756948201,65.82728350519237,64.0933010605057,-0.45722046678369566,-1.5288495063338274,-7.705264816162398,-2.602508115702861,21.062622980415586,0.9300003051757955,1.1959517700537248,1.2820022583007926,-0.7659960970084114,3.3300006136099967,0.2580030806461906,2.3060014359553946,-1.3709476572265515,83.06879374793269,10.461488551861578,1.0239991776546027,2,-0.6200027465820455,-2.1750030517578267,-8.880001068115249,-4.240001678466811,-0.1100006103515625,4,-0.05128752597668507,2.0714022969713257,93.52999877929688,1.040825223822499,93.97000122070312,6.612777791450391,93.66999816894531,-0.05128752597668507 8454,2019-02-25,93.86000061035156,95.20999908447266,93.72000122070312,94.6999969482422,1826400.0,-0.005404282307800989,-1.6607220708446866,-1.1351217601088484,59.223286588064425,63.32830766460484,0.21840859037926919,-0.9618370708074053,-6.914526758387282,-2.197417338655427,20.82751887149433,1.4899978637695312,1.1744095719329408,0.7045001983642578,-1.3522570500811497,2.7612574468096653,-0.32387842585845306,1.7328788225869687,-0.7099990844726562,43.98337359085517,-26.698659881531235,1.0283786242227053,2,-0.07500076293945312,-1.6300010681152344,-8.004999160766602,-3.729999542236328,-0.09999847412107954,0,-0.04325588676957648,1.214296094459616,94.37000274658205,2.0714022969713257,93.52999877929688,1.040825223822499,93.97000122070312,-0.04325588676957648 8455,2019-02-26,94.33999633789062,94.83000183105469,93.62999725341795,93.91000366210938,2022100.0,0.0051139540210713985,-1.4242382207425495,-0.5118982742960858,57.30616360005431,61.9568493379572,-0.2555387527534094,-1.2873097100919466,-7.113704028732002,-2.7722954907422093,20.92804329409659,1.200004577636733,1.217107914566796,1.0444961547851506,-0.9287396359409712,3.0177319455112723,0.05787825942209679,2.0311140501482043,-0.9427951049804619,57.76680690942491,-9.85406034813618,0.9866178953630598,2,-0.5549964904785156,-1.5649986267089844,-8.262495040893555,-4.209995269775391,0.6400070190429688,1,-0.03646380056758691,-1.6607220708446866,93.86000061035156,1.214296094459616,94.37000274658205,2.0714022969713257,93.52999877929688,-0.03646380056758691 8456,2019-02-27,94.77999877929688,95.22000122070312,93.54000091552734,93.81999969482422,2659600.0,0.004664007403925696,-1.2105315993153607,2.232594038325053,63.62459597702938,61.10546013577456,-0.7737773240956614,-1.5458789123144356,-7.259406185156081,-3.2694992388563264,21.256979766045013,1.6800003051757812,1.371353099220201,1.3189987182617244,-0.5626784723558416,3.2006759088792904,0.37816012295293433,2.2598373135705145,0.43000030517578125,78.7438402765748,10.838983583517845,0.940838595308786,2,-0.9899978637695312,-2.0,-7.264995574951172,-4.649997711181641,2.7000045776367188,2,-0.03291828610857728,-1.4242382207425495,94.33999633789062,-1.6607220708446866,93.86000061035156,1.214296094459616,94.37000274658205,-0.03291828610857728 8457,2019-02-28,94.83000183105469,95.41999816894531,93.97000122070312,94.86000061035156,2685900.0,0.0005275696602851099,1.5217472069633522,-0.03124875823538294,64.43297854141375,62.17546419470519,-0.8873036407845802,-1.4712673192524335,-6.9565570051132255,-3.3836997242053997,21.244815100375213,1.4499969482421875,1.2868553750989946,1.242001724243167,-0.6497373587463358,3.1337408072326696,0.2961321827484227,2.187871265737911,-1.2900009155273438,69.43024639382713,1.243697042874345,0.9458695414947502,2,-0.720001220703125,-1.9500045776367188,-7.314998626708984,-4.700000762939453,3.5800018310546875,3,-0.030791923574434388,-1.2105315993153607,94.77999877929688,-1.4242382207425495,94.33999633789062,-1.6607220708446866,93.86000061035156,-0.030791923574434388 8458,2019-03-01,94.86000061035156,96.20999908447266,94.56999969482422,95.77999877929688,1997500.0,0.00031634270502611805,-1.1866658528645833,30.667853509664294,62.85328196429063,61.859996608212484,-0.7500537909619709,-1.3549355549650954,-6.596098639066184,-3.452666121491987,21.356137430527784,1.6399993896484375,1.1035861834114655,1.1350006103515682,-0.7052684899770014,2.975269710680138,0.21486606018727628,2.05513516051586,-1.3199996948242188,49.4382247215412,-16.376838341535993,0.920134550164288,3,-0.3549995422363281,-1.5850028991699219,-7.344997406005859,-4.729999542236328,3.80999755859375,4,-0.018553680422793595,1.5217472069633522,94.83000183105469,-1.2105315993153607,94.77999877929688,-1.4242382207425495,94.33999633789062,-0.018553680422793595 8459,2019-03-04,93.5999984741211,95.56999969482422,93.16999816894531,95.41999816894531,1755200.0,-0.013282754882177117,1.2641494495686878,1.9782644751463685,46.47139138968312,59.966432268206184,0.49804822102798596,0.05517384209244369,-4.971895463445648,-2.2313704867982835,21.423490770368552,2.4000015258789062,0.8750230094083236,-0.2185012817382841,-1.804431120660638,1.3674285571840699,-1.0114662011994682,0.5744636377229,2.6100006103515625,14.144742620947198,-47.43773184935995,0.7929649194611772,3,1.0800018310546875,-0.19499969482421875,-5.624996185302734,-3.4699974060058594,3.9500045776367045,0,0.007051321291333901,-1.1866658528645833,94.86000061035156,1.5217472069633522,94.83000183105469,-1.2105315993153607,94.77999877929688,0.007051321291333901 8460,2019-03-05,94.16999816894531,95.47000122070312,93.44000244140624,95.11000061035156,3723000.0,0.006089740428594226,1.4457762662009548,0.5164849445192013,46.04025237355459,58.30161608727399,0.007188145418211889,-0.3907301420742044,-5.150021768318936,-2.8571140546921896,21.510282768762007,2.029998779296889,0.9224705735510952,0.2599983215332031,-1.1702911117302364,1.6902877547966426,-0.4551463950985095,0.9751430381649158,2.0400009155273438,32.89472693551909,-24.104224584033496,0.7151447166317171,3,0.5100021362304688,-0.7649993896484375,-6.194995880126953,-4.039997100830078,4.1699981689453125,1,-0.004353786138758142,1.2641494495686878,93.5999984741211,-1.1866658528645833,94.86000061035156,1.5217472069633522,94.83000183105469,-0.004353786138758142 8461,2019-03-06,94.43000030517578,96.5,93.5,94.0,4341600.0,0.002760986952171418,-3.1958033003793354,-0.45744594506850206,48.61661032589194,57.155093807241606,-0.2019369497123904,-0.5829602789397512,-4.964818088728251,-3.192192434159793,21.399873555712297,3.0,0.8201023730970718,0.458000564575201,-0.9481761724720172,1.8641773016224192,-0.24508780394840812,1.1610889330988101,-1.2600021362304688,37.83788118312828,-14.853327587048526,0.7030883685236078,3,0.404998779296875,-0.8800010681152344,-6.454998016357422,-4.590000152587891,3.1999969482421733,2,0.00582445250429231,1.4457762662009548,94.16999816894531,1.2641494495686878,93.5999984741211,-1.1866658528645833,94.86000061035156,0.00582445250429231 8462,2019-03-07,92.41000366210938,93.8000030517578,91.12000274658205,93.58000183105469,3599800.0,-0.021391471317782962,2.329191663586501,-2.7209240432213764,44.67315133047681,54.804634676717654,1.8355037825794227,1.4939418534384004,-2.508106152196248,-1.2257703003722469,20.98392182708991,3.309997558593736,0.7072696131201184,-1.5494960784912166,-3.008241383943897,-0.09075077303853618,-2.278868731217557,-0.8201234257648764,4.089996337890625,23.9777244255614,-29.09799249520515,0.7293726527263423,3,1.3999977111816406,1.3549957275390625,-4.435001373291016,-2.5700035095214844,4.9599990844726705,3,0.054864186710372964,-3.1958033003793354,94.43000030517578,1.4457762662009548,94.16999816894531,1.2641494495686878,93.5999984741211,0.054864186710372964 8463,2019-03-08,89.05999755859375,91.69000244140624,88.6500015258789,91.4800033569336,3061900.0,-0.036251552545811916,1.1408427245497033,2.0683842612517442,27.272752748573097,51.25457536121862,4.864643296444399,4.812678195585917,1.2706138006685137,2.061814228178008,20.816019218039333,3.7600021362304688,0.5111660610594271,-4.723002243041989,-7.302853008073896,-2.1431514780100827,-6.01292762555795,-3.433076860526029,7.44000244140625,5.222880412862092,-45.11490046631058,1.2899253825159533,3,3.515003204345703,3.515003204345703,-1.0849952697753906,0.0200042724609375,8.950004577636733,4,0.10498547450963192,2.329191663586501,92.41000366210938,-3.1958033003793354,94.43000030517578,1.4457762662009548,94.16999816894531,0.10498547450963192 8464,2019-03-11,90.73999786376952,90.94000244140624,89.0,89.31999969482422,2375200.0,0.018863691345494038,1.1318622354874586,-0.5867746969529726,38.02127618428542,49.11181009279986,3.012304182786849,3.118508697785572,-0.12929787193432674,0.30377862244880305,20.451481593824766,1.9400024414062358,0.3906792745050609,-2.932501983642595,-5.832084697691272,-0.03291926959391844,-4.3822933406669335,-1.4827106266182568,5.446002197265642,26.624162345771822,-23.123976123808745,1.4497913570243353,3,1.835002899169936,1.835002899169936,-2.4924964904785014,-1.7949943542480327,8.139999389648438,0,0.0873925555638797,1.1408427245497033,89.05999755859375,2.329191663586501,92.41000366210938,-3.1958033003793354,94.43000030517578,0.0873925555638797 8465,2019-03-12,91.16000366210938,91.19000244140624,90.02999877929688,90.83000183105469,2115400.0,0.004628673222699664,4.94874603857777,0.23239595534112267,38.623511343994316,46.3339118002404,2.339838118977525,2.597779432797921,-0.2601714612544157,-0.20474733831930791,19.48202408947839,1.1600036621093608,0.125701987907064,-2.3639965057373047,-5.462325247331108,0.734332235856499,-3.9131608765342065,-0.8148321349404029,4.72455645751954,31.974555721318087,-16.04915133031034,1.5491643707968994,3,1.4149971008300781,1.4149971008300781,-2.9025039672851562,-4.470001220703125,8.759994506835938,1,0.0700965240560254,1.1318622354874586,90.73999786376952,1.1408427245497033,89.05999755859375,2.329191663586501,92.41000366210938,0.0700965240560254 8466,2019-03-13,90.69000244140624,91.58000183105469,90.6500015258789,91.26000213623048,2007500.0,-0.005155783258250279,-1.861532683075695,-1.7272622185232285,38.529920366013116,43.45579422519589,2.4235202163909975,2.895696446457549,0.5078434754293824,0.14611749129035445,18.21660652911738,0.9300003051757812,-0.062022979242385645,-2.63049774169923,-5.915996729004107,0.6550012456056464,-4.2732472353516755,-0.9877482480467847,4.905175334472673,39.61165652624124,-7.798887511870561,1.6427494936524405,3,1.8849983215332173,1.8849983215332173,-1.8750038146972514,-4.770000457763658,9.309997558593764,2,0.0843532218606673,4.94874603857777,91.16000366210938,1.1318622354874586,90.73999786376952,1.1408427245497033,89.05999755859375,0.0843532218606673 8467,2019-03-14,89.23999786376953,90.45999908447266,88.30999755859375,90.45999908447266,3705700.0,-0.015988582408226648,2.524589138754784,2.140354164714594,30.25405432073238,39.83365782035608,3.3494217899404646,4.132267165263954,2.1929317116455422,1.4890598077872994,17.33537919246335,2.380004882812486,-0.31972014435712026,-3.810502243041995,-7.501895141666552,-0.11910934441743848,-5.656198692354266,-1.9648057937297239,6.077372862109371,27.51476217992716,-14.74970415112616,1.8456964493122754,3,3.1650009155273438,3.1650009155273438,0.16750144958496094,-3.4549942016601562,8.540000915527344,3,0.09401613167288825,-1.861532683075695,90.69000244140624,4.94874603857777,91.16000366210938,1.1318622354874586,90.73999786376952,0.09401613167288825 8468,2019-03-15,89.9000015258789,90.0,88.61000061035156,89.08999633789062,5396200.0,0.007395827856438553,1.7524682172182229,-0.663938014358256,34.93153588044747,38.55145165266323,2.136530931120177,3.37848825400593,1.7618298708516704,0.741191000107932,17.365897293690853,1.3899993896484375,-0.685582637113157,-2.9809986114501896,-6.9285225030499475,0.9665252801495683,-4.954760557250069,-1.0072366656503107,4.996926809962886,48.6239110045123,6.30519096431815,1.9737619457998772,3,2.5049972534179688,2.5049972534179688,-0.12250137329101562,-5.25,7.959999084472656,4,0.08309233697346263,2.524589138754784,89.23999786376953,-1.861532683075695,90.69000244140624,4.94874603857777,91.16000366210938,0.08309233697346263 8469,2019-03-18,91.12999725341795,91.33000183105469,89.6500015258789,89.6500015258789,2869000.0,0.01368182098623194,-1.2702772365016033,1.8271435164690082,38.444946234550976,37.7075287483295,0.5803494329487364,2.025516225385033,0.8023145285251445,-0.5506103018552579,16.90981092536229,1.6800003051757812,-1.0678086860924196,-1.6070026397705277,-5.591066482388285,2.37706120284723,-3.5990345610794066,0.38502928153835114,3.3717152357889546,86.2384101015847,43.978771071734386,1.9920319213088755,3,1.2750015258789205,1.2750015258789205,-1.3349971771240092,-6.479995727539048,7.43000030517581,0,0.0754965992556802,1.7524682172182229,89.9000015258789,2.524589138754784,89.23999786376953,-1.861532683075695,90.69000244140624,0.0754965992556802 8470,2019-03-19,91.72000122070312,92.37999725341795,90.87000274658205,91.1999969482422,2599400.0,0.006474311259381027,-1.5593286091139638,0.35135525244089155,39.10259127272648,36.650415520200006,-0.440005509688433,1.3512101942737331,0.4223660391143653,-1.231231347927519,16.68320482116885,1.509994506835909,-1.4528147018703663,-0.9194988250732479,-4.902867102169012,3.063869452022516,-2.9111829636211297,1.072185313474634,2.4102083726670003,83.78388004416456,44.23328239704878,1.9916841385478796,3,-0.6650009155273438,0.68499755859375,-1.897500991821289,-7.069999694824219,6.299995422363281,1,0.07806362775209674,-1.2702772365016033,91.12999725341795,1.7524682172182229,89.9000015258789,2.524589138754784,89.23999786376953,0.07806362775209674 8471,2019-03-20,91.51000213623048,92.0199966430664,91.1500015258789,91.6999969482422,2182000.0,-0.002289566961161782,1.0963884216235815,-0.3653716364916911,38.30987655979265,35.94338499012399,-0.7685927354801265,1.4413622281981873,0.7285770180266553,-1.1056875754198643,16.284837659199013,0.8699951171875,-1.6254231836055908,-1.0064979553222457,-4.968747736856585,2.9557518262120936,-2.9876228460894225,0.9746269354449311,2.2709947350530655,78.62419699210692,41.082953546585884,1.9811248907671726,3,-1.1650047302246236,0.894996643066392,-0.5850009918213033,-6.229999542236342,7.040000915527315,2,0.09190247881532021,-1.5593286091139638,91.72000122070312,-1.2702772365016033,91.12999725341795,1.7524682172182229,89.9000015258789,0.09190247881532021 8472,2019-03-21,91.5,91.91999816894531,91.02999877929688,91.3499984741211,1520200.0,-0.00010930101624950783,-1.253160400591036,-0.7895032726980685,38.15234444776832,37.15222851225679,-1.0071635283222662,1.361277618855624,0.75251751009732,-1.16924066415109,16.009196121150524,0.8899993896484375,-1.8615531350033478,-0.9150001525878935,-4.871934343743504,3.0419340385677174,-2.893467248165706,1.063466942989919,1.9527369125221554,76.65787700271814,38.9434885181625,1.978467095577809,3,-1.1550025939941406,0.904998779296875,-0.11250114440917969,-5.979999542236328,6.769996643066406,3,0.09289617486338808,1.0963884216235815,91.51000213623048,-1.5593286091139638,91.72000122070312,-1.2702772365016033,91.12999725341795,0.09289617486338808 8473,2019-03-22,89.52999877929688,91.45999908447266,89.45999908447266,91.06999969482422,2318100.0,-0.021530067985826462,-1.3809519484471007,-10.266568333248562,36.3331309420418,36.964656818674165,1.158329267239722,3.1095125235500234,2.7525385319342774,0.6991956802996242,15.79925819859895,2.0400009155273438,-2.2231640141490345,-2.643001174926752,-6.687548505751764,1.4015461558982594,-4.665274840339265,-0.6207275095142393,3.61417377198957,2.397251326000064,-36.716465711081035,2.022273665412506,3,0.8149986267089844,2.875,2.6500015258789062,-4.004997253417969,8.1300048828125,4,0.09214788464743906,-1.253160400591036,91.5,1.0963884216235815,91.51000213623048,-1.5593286091139638,91.72000122070312,0.09214788464743906 8474,2019-03-25,89.80000305175781,90.66000366210938,89.02999877929688,89.23999786376953,1610300.0,0.0030157966730965935,-2.3265291823341196,-0.3636395162768577,35.02403333291501,36.564714817443125,0.8280418857019782,2.655918246767129,2.503737461603592,0.32289629826016153,15.295133818518641,1.6300048828125,-2.4175134793658373,-2.16999702453613,-6.265262297227821,1.925268248155561,-4.2176296608819825,-0.1223643881902774,3.0541189999670735,22.98521263246125,-16.216416816611492,2.047632636345849,3,0.5449943542480469,2.6049957275390625,2.3799972534179688,-4.275001525878906,6.079994201660142,0,0.08975498089847767,-1.3809519484471007,89.52999877929688,-1.253160400591036,91.5,1.0963884216235815,91.51000213623048,0.08975498089847767 8475,2019-03-26,90.9000015258789,91.16999816894531,90.04000091552734,90.26000213623048,1837800.0,0.012249425798873226,-1.0925839585187698,1.1428454653206106,38.56126547879694,36.56819760775244,-0.34946659816876036,1.354432558789,1.4226873676917648,-0.9028289843492416,14.716962332500987,1.3699951171875,-2.0814144936968404,-0.8979988098144531,-4.860972846084607,3.064975226455701,-2.879485827949523,1.0834882083206168,1.6814730562581133,62.54194256261084,22.21076987390331,1.9814870181350757,3,-0.5550041198730469,1.5049972534179688,1.414999008178711,-5.375,5.459999084472656,1,0.08426838178362495,-2.3265291823341196,89.80000305175781,-1.3809519484471007,89.52999877929688,-1.253160400591036,91.5,0.08426838178362495 8476,2019-03-27,91.66000366210938,92.33999633789062,90.75,91.0,2328600.0,0.00836085944414533,-1.7413643419010287,1.031256705528955,47.35356922490462,38.46814370821603,-1.0699173915538154,0.3675478932125884,0.7095536307137422,-1.8093656801971179,13.694986470104348,1.589996337890625,-1.9622568148259631,0.01800308227538494,-3.688024302672474,3.724030467223244,-1.8350106101985375,1.8710167747493074,-3.350006103515625,79.45639947631429,35.52585458838004,1.8530136924739293,3,-1.1650047302246094,0.7449951171875,1.1149959564208984,-6.135002136230469,5.4699935913085795,2,0.0693867851500658,-1.0925839585187698,90.9000015258789,-2.3265291823341196,89.80000305175781,-1.3809519484471007,89.52999877929688,0.0693867851500658 8477,2019-03-28,91.91000366210938,93.0,91.45999908447266,92.08999633789062,1923200.0,0.002727470979835278,-1.8518487121886436,-0.27271466222777085,62.87263003370159,41.572709725244266,-1.0072729929638058,-0.11850322076688258,0.5032009946767033,-2.193479793289015,12.45773761947451,1.5400009155273438,-1.8710637551966869,0.41400299072265057,-2.9801619512860213,3.8081679327313225,-1.2830794802816854,2.1110854617269865,-3.5194061279296847,72.54418129126982,22.737636785783707,1.697082471004336,3,-0.8950042724609375,0.4949951171875,0.8649959564208984,-6.385002136230469,5.4799957275390625,3,0.0722445775767695,-1.7413643419010287,91.66000366210938,-1.0925839585187698,90.9000015258789,-2.3265291823341196,89.80000305175781,0.0722445775767695 8478,2019-03-29,93.0999984741211,93.51000213623048,92.06999969482422,92.45999908447266,2146800.0,0.01294739162873415,-1.0281750679661927,-3.5556968463886065,61.153103961509885,44.09583836157303,-1.894879353610719,-1.5253174095831383,-0.609075992126435,-3.5027695340824607,10.891425926355977,1.599998474121108,-1.7062931239170638,1.6919979095459041,-1.4139597727583464,4.797955591850155,0.13901906839377887,3.2449767506980294,-4.525024841308593,90.84813939983249,36.534928568798534,1.5529788411521266,3,-1.8299980163574219,-0.6949996948242188,-0.1999988555908203,-7.5749969482421875,2.660003662109389,4,0.055531667601288026,-1.8518487121886436,91.91000366210938,-1.7413643419010287,91.66000366210938,-1.0925839585187698,90.9000015258789,0.055531667601288026 8479,2019-04-01,94.26000213623048,94.33999633789062,92.94000244140624,93.7699966430664,2556600.0,0.012459760269833309,3.307713977182071,0.7656343132346501,63.692554677816936,46.82805651769419,-2.8655426557162684,-2.775648977712919,-1.6940110669138164,-4.802240985135356,10.403760375535862,1.3999938964843892,-1.237747180658971,2.8190013885498217,-0.39708974094683924,6.035092518046483,1.2109558238014984,4.427046953298145,-5.388926793212903,98.13966774838619,39.30706787910014,1.6080455647483278,4,-2.575004577636733,-1.855003356933608,-1.2875022888183736,-8.735000610351577,2.5699996948242045,0,0.036070458824783325,-1.0281750679661927,93.0999984741211,-1.8518487121886436,91.91000366210938,-1.7413643419010287,91.66000366210938,0.036070458824783325 8480,2019-04-02,93.76000213623048,94.23999786376952,93.4499969482422,94.12000274658205,2011000.0,-0.005304476858353668,1.633376567228862,-0.7346868869305053,63.52421136691037,49.62964927404061,-2.2861500845024096,-2.43266368281391,-1.1944505477388248,-4.465671800755146,9.889740772380213,0.8100051879882812,-0.8685716377910921,2.3395011901855582,-0.8078397394619401,5.486842119833057,0.7658307253618091,3.9131716550093074,-4.451413113623062,83.84415617535339,21.647469974557637,1.5736704648237505,4,-2.075004577636733,-1.355003356933608,-0.7525024414062642,-8.200000762939467,3.25,1,0.022610868908761184,3.307713977182071,94.26000213623048,-1.0281750679661927,93.0999984741211,-1.8518487121886436,91.91000366210938,0.022610868908761184 8481,2019-04-03,94.9800033569336,95.11000061035156,93.58000183105469,94.36000061035156,1717500.0,0.013011958115471067,2.4772808059440106,-1.7222269317170347,75.80935313497841,53.813761350397286,-3.310279419103267,-3.8044009691313647,-2.356235301106082,-5.84718156362527,8.998340867944712,1.529998779296875,-0.5820242333699213,3.5320022583007784,0.26654728853398524,6.797457228067572,1.899274773417389,5.164729743184168,-5.26890174910352,96.43843290211595,28.62144901707623,1.6327274848833948,4,-2.910003662109375,-2.5750045776367188,-1.7000045776367188,-9.420001983642578,2.5099945068359233,2,0.01452934517418325,1.633376567228862,93.76000213623048,3.307713977182071,94.26000213623048,-1.0281750679661927,93.0999984741211,0.01452934517418325 8482,2019-04-04,97.4800033569336,97.5999984741211,94.97000122070312,95.05999755859376,1971000.0,0.02632132987619551,-1.02307599761728,3.9032178674705977,79.24381907512478,58.5816155874065,-5.445457796124771,-6.22421277992126,-4.763899924783345,-8.516070619648488,9.940721084810267,2.6299972534179688,-0.2640189162678155,5.7785022735595675,1.55265351484627,10.004351032272865,3.6655778942029116,7.891426652916223,-7.229011848851371,97.83010590098617,26.445805958537917,2.1129243793566492,4,-4.165004730224609,-4.525005340576172,-4.195003509521484,-11.915000915527344,-4.030006408691392,3,-0.003590542587837753,2.4772808059440106,94.9800033569336,1.633376567228862,93.76000213623048,3.307713977182071,94.26000213623048,-0.003590542587837753 8483,2019-04-05,98.41000366210938,98.93000030517578,97.48999786376952,97.79000091552734,2329500.0,0.009540421349499617,-1.3606426154875269,0.2561988682041031,78.75197439032696,63.44027570489671,-5.569002804831541,-6.7646452128716135,-5.578860490609856,-9.620527644991313,10.550040198168686,1.4499969482421875,0.13929258935215216,6.241002273559573,1.2466923640009782,11.235312183118168,3.7438473187802686,8.738157228338878,-7.277131318102491,91.31891772096277,20.91246703513106,2.497154954779301,4,-3.9250030517578125,-4.790004730224609,-4.915004730224609,-12.745002746582031,-3.9500045776367188,4,-0.010364843354372044,-1.02307599761728,97.4800033569336,2.4772808059440106,94.9800033569336,1.633376567228862,93.76000213623048,-0.010364843354372044 8484,2019-04-08,98.66999816894531,98.98999786376952,97.62000274658205,98.1999969482422,1427700.0,0.002641952008544113,1.4684583132861484,0.7580631268073357,78.18327622116702,67.84272134293785,-4.960076068730544,-6.745951274624645,-5.760654072883057,-10.046136865801117,11.199382437627236,1.3699951171874716,0.5896651273690878,6.104496765136716,0.38184487125190003,11.827148659021532,3.243170818194301,8.965822712079131,-6.4455279103747785,94.2238331779455,24.455764663606118,2.8613259469424106,4,-3.799999237060547,-5.020000457763672,-4.779998779296875,-12.609996795654297,-4.1699981689453125,0,-0.029492207223235756,-1.3606426154875269,98.41000366210938,-1.02307599761728,97.4800033569336,2.4772808059440106,94.9800033569336,-0.029492207223235756 8485,2019-04-09,97.5500030517578,98.43000030517578,97.33999633789062,97.97000122070312,1291100.0,-0.011350918597057502,-1.5952117127754264,-0.893610804493272,72.80967481141144,70.67117751921637,-3.126346072394938,-5.399524238023403,-4.542589315768353,-9.084142967896852,11.95809464288361,1.3300018310546875,1.2555489262027493,4.66500167846678,-1.4287356672759444,10.758739024209504,1.6181330055954106,7.711870351338149,-4.243048376355432,73.38270114610224,4.539280590335849,3.046868672871365,4,-2.3250045776367045,-3.9000053405761577,-3.50750350952147,-11.490001678466783,-1.6700057983398438,1,-0.007380842626125705,1.4684583132861484,98.66999816894531,-1.3606426154875269,98.41000366210938,-1.02307599761728,97.4800033569336,-0.007380842626125705 8486,2019-04-10,98.33999633789062,98.75,97.68000030517578,98.05999755859376,1570600.0,0.008098341993015401,-1.0577050046216823,-0.6666666666666102,74.39372930756383,71.95129966075662,-3.2063121294414003,-5.888942760356969,-5.22105454279945,-10.004877748020263,13.023399546028458,1.1999969482422017,2.004202357521109,5.072495269775388,-1.3903148556437088,11.535305395194484,1.8410902070658466,8.303900332484929,-4.123754752349512,83.83079431173155,15.315904059521074,3.231405062709548,4,-2.80999755859375,-4.689998626708984,-4.297496795654297,-12.27999496459961,-1.1399993896484233,2,-0.013524448354567342,-1.5952117127754264,97.5500030517578,1.4684583132861484,98.66999816894531,-1.3606426154875269,98.41000366210938,-0.013524448354567342 8487,2019-04-11,97.62999725341795,98.9499969482422,97.08999633789062,98.62000274658205,1929500.0,-0.007219840460774063,1.25455453418904,-3.5357493188013707,81.73983857476051,74.23871461778447,-1.7875884411985368,-4.762324714871156,-4.431913269102822,-9.393553305913272,12.944014709237244,1.8600006103515767,2.6653198606756376,3.942996215820301,-2.5082554999264204,10.394247931567023,0.7173703579469333,7.168622073693669,-2.6499546633602904,28.42107799242629,-46.455529948333535,3.2256258578733634,4,-1.6649971008300781,-3.979999542236314,-3.437498092651353,-11.424995422363267,-0.959999084472642,3,-0.0014339792439513888,-1.0577050046216823,98.33999633789062,-1.5952117127754264,97.5500030517578,1.4684583132861484,98.66999816894531,-0.0014339792439513888 8488,2019-04-12,97.37000274658205,98.37999725341795,97.0,97.81999969482422,1913200.0,-0.002663059655333644,-1.3193183566702331,0.4545398498789819,79.6863266044945,76.0158003874153,-0.9590508308920533,-4.125519831015694,-4.088685603872008,-9.212073739325803,12.837635974887046,1.3799972534179545,3.1452800312873563,3.309501647949233,-3.0832849398987463,9.702288235797212,0.11310835402524333,6.505894941873223,-1.7483673127304797,18.593122802713694,-60.25123648549804,3.196393293923991,4,-1.150005340576186,-3.720005035400405,-3.582502365112319,-11.165000915527358,0.02999877929686079,4,-0.04025886502788911,1.25455453418904,97.62999725341795,-1.0577050046216823,98.33999633789062,-1.5952117127754264,97.5500030517578,-0.04025886502788911 8489,2019-04-15,98.01000213623048,98.3499984741211,97.0,97.27999877929688,1447900.0,0.006572859932171493,-1.0930194046710786,-1.6222406835984688,78.9260102602814,77.72711137556763,-1.1300044427581497,-4.4519104307481285,-4.623726129328858,-9.908502951615603,13.500582095140512,1.3499984741210938,3.445800423807299,3.6055007934570398,-2.8633013245502354,10.074302911464315,0.37109973445340927,6.83990185246067,-1.8494287135920473,51.79506240463277,-27.908879279530353,3.2344010590036354,4,-1.7250022888183736,-4.360004425048842,-5.43500137329103,-11.805000305175795,-3.480003356933608,0,-0.03622082414428929,-1.3193183566702331,97.37000274658205,1.25455453418904,97.62999725341795,-1.0577050046216823,98.33999633789062,-0.03622082414428929 8490,2019-04-16,98.87999725341795,99.16000366210938,98.05999755859376,98.45999908447266,1333800.0,0.00887659522727291,1.2448852489645648,0.5753373117481377,79.11294545154736,78.09417718851974,-1.3380627375833853,-5.015121110767083,-5.396153844232984,-10.765136219183518,14.880327937317364,1.150001525878892,3.7510364268459,4.117496109008769,-2.516164459883612,10.75115667790115,0.8006658245625715,7.434326393454967,-2.26671592019855,87.03676231650566,6.999890435465019,3.3168302844461928,4,-1.8149948120117045,-5.144996643066392,-6.304996490478501,-12.674995422363267,-4.369995117187472,1,-0.044296089958341445,-1.0930194046710786,98.01000213623048,-1.3193183566702331,97.37000274658205,1.25455453418904,97.62999725341795,-0.044296089958341445 8491,2019-04-17,99.91999816894531,100.12000274658205,99.18000030517578,99.31999969482422,1551500.0,0.010517808903877324,-1.1363758528909749,1.4285740236149438,80.36395586394545,78.21863683172204,-1.792090928553364,-5.684192811428829,-6.351893257195698,-11.649072908062294,16.470354535787457,1.240005493164091,3.9866241772477338,4.736997222900385,-2.0918968646005567,11.565891310401327,1.3225501791499141,8.151444266650856,-2.9199981689453125,93.58960251378504,12.084257948262021,3.4144470437504735,4,-1.3599967956542969,-5.704998016357422,-7.344997406005859,-13.414997100830078,-7.1399993896484375,2,-0.040432355780236295,1.2448852489645648,98.87999725341795,-1.0930194046710786,98.01000213623048,-1.3193183566702331,97.37000274658205,-0.040432355780236295 8492,2019-04-18,100.0,100.7699966430664,99.81999969482422,100.4499969482422,2393700.0,0.0008006588522893043,-1.3456785472081982,-0.7499968210775513,78.5596587482087,78.19726842704225,-1.6506196867944993,-5.370071674024814,-6.327880608939907,-11.554834056551869,18.170264348459593,0.9499969482421875,4.303252351830878,4.391999053955075,-2.5291661596896375,11.313164267599788,0.9314164471327189,7.852581660777432,-2.3759994506835938,79.5756676738016,-0.7169821857008998,3.460582606822358,4,-1.1150016784667969,-5.460002899169922,-7.424999237060547,-12.380001068115234,-8.669998168945312,3,-0.028000030517577934,-1.1363758528909749,99.91999816894531,1.2448852489645648,98.87999725341795,-1.0930194046710786,98.01000213623048,-0.028000030517577934 8493,2019-04-22,97.77999877929688,100.01000213623048,97.12999725341795,99.5999984741211,1565700.0,-0.022200012207031272,1.181816080062189,4.044471194601615,63.39422731339735,76.5540407706234,0.5259238014535583,-2.635430706846705,-4.025260073236041,-9.151454200981334,18.528061454523083,2.8800048828125284,4.343183045530992,1.759497833251956,-4.596756390454672,8.115752056958584,-1.4186292786013581,4.93762494510527,2.9899978637695312,20.68964121576635,-54.976598245862895,3.178127111853313,4,1.1049995422363281,-3.0900001525878906,-5.375,-9.27499771118164,-7.479995727539077,0,-0.011352021110748733,-1.3456785472081982,100.0,-1.1363758528909749,99.91999816894531,1.2448852489645648,98.87999725341795,-0.011352021110748733 8494,2019-04-23,97.86000061035156,98.36000061035156,97.2300033569336,98.2300033569336,2080100.0,0.0008181819600474594,2.5873085074174993,0.20329824649655628,66.11637365623157,75.81034064227008,0.35642236395958093,-2.1930774645788205,-4.0316152009959865,-9.054851764203136,18.710530981185247,1.1299972534179688,4.092211720127736,1.436499786376956,-4.245426013408519,7.118425586162431,-1.4044631135157744,4.277462686269686,2.9099960327148438,20.05504064120492,-52.322238219711274,2.840962899892736,4,1.0249977111816406,-2.960002899169922,-5.4550018310546875,-8.744998931884766,-4.959999084472656,1,-0.0047005832986271034,1.181816080062189,97.77999877929688,-1.3456785472081982,100.0,-1.1363758528909749,99.91999816894531,-0.0047005832986271034 8495,2019-04-24,98.55999755859376,99.52999877929688,97.70999908447266,97.94000244140624,2416000.0,0.007153044593054769,-2.3703640910439536,-1.6756500402087495,64.67213858011667,74.73016389477594,-0.2070096272141484,-2.413525440154686,-4.686353741498564,-9.601121991527847,19.39598397085173,1.8199996948242188,3.798281556335155,1.7534969329834098,-3.365551716556368,6.872545582523188,-0.8060273917864862,4.313021257753306,2.13719909667968,39.28572925705677,-28.80672456829825,2.55952432476989,4,0.3250007629394389,-3.6599998474121236,-6.154998779296889,-9.409996032714858,-5.569999694824247,2,-0.04088878732876455,2.5873085074174993,97.86000061035156,1.181816080062189,97.77999877929688,-1.3456785472081982,100.0,-0.04088878732876455 8496,2019-04-25,98.0199966430664,98.7300033569336,97.19000244140624,97.56999969482422,1489900.0,-0.005478905528648492,-1.5454740346540534,0.7258072455207385,52.63669241096906,71.496480987688,0.31606318265671973,-1.4467975180276937,-4.1267461934279055,-8.968052171575536,20.67314723562137,1.540000915527358,3.478280339467574,0.8954963684082031,-3.633609426124991,5.424602162941397,-1.369056528858394,3.1600492656748003,2.605856024169924,24.45053678249125,-38.23288982986508,2.2645528972665985,4,0.8650016784667969,-3.1199989318847656,-6.289997100830078,-8.814994812011719,-5.9799957275390625,3,-0.03580896375274678,-2.3703640910439536,98.55999755859376,2.5873085074174993,97.86000061035156,1.181816080062189,97.77999877929688,-0.03580896375274678 8497,2019-04-26,98.5500030517578,98.62999725341795,97.5,98.31999969482422,1450900.0,0.005407125350364694,4.7949801435925,0.5111220372316663,50.71138038032288,68.2770425183356,-0.07790928639377626,-1.5324135448954195,-4.626714363435028,-9.39313899176743,22.214309763534057,1.1299972534179545,3.3025982893623507,1.0935028076171704,-2.7473414065014765,4.934347021735817,-0.826919299442153,3.013924914676494,2.0059325072021608,49.305673292925384,-9.35256431249136,1.9204221070593266,4,0.33499526977540484,-3.6500053405761577,-7.175004959106431,-8.615001678466783,-3.910003662109361,4,-0.05854900145899089,-1.5454740346540534,98.0199966430664,-2.3703640910439536,98.55999755859376,2.5873085074174993,97.86000061035156,-0.05854900145899089 8498,2019-04-29,98.2699966430664,99.80999755859376,98.13999938964844,98.43000030517578,1630500.0,-0.0028412623036078166,-6.95240690281569,-0.6956579427472483,47.97159325239154,64.8376628507923,0.38351783956422025,-0.8909015527850954,-4.275782947289002,-9.035281457331408,23.757226139855252,1.6699981689453267,3.004883828309943,0.5549964904785156,-2.7029856096273477,3.812978590584379,-1.073994559574416,2.1839875405314473,2.2174201497827113,41.22122955784383,-12.403735729300529,1.6289910500529337,4,0.6800003051757812,-3.3699989318847656,-6.894998550415039,-7.889995574951172,-3.279998779296889,0,-0.07062170600472262,4.7949801435925,98.5500030517578,-1.5454740346540534,98.0199966430664,-2.3703640910439536,98.55999755859376,-0.07062170600472262 8499,2019-04-30,97.66000366210938,98.43000030517578,97.08999633789062,98.2699966430664,2314200.0,-0.0062073165950400355,1.8817280162760364,3.812368872782758,50.588239134018075,61.66825103773349,1.048950851666774,-0.013838209641761523,-3.6237021531438813,-8.304687720556444,24.719168944671328,1.3400039672851562,2.6565818722867363,-0.22499656677246094,-3.0499469728217576,2.5999538392768358,-1.6374717697971164,1.1874786362521945,2.7602647399511255,20.956142220825885,-28.923327205985142,1.4124752030246508,4,1.2699928283691406,-2.7600059509277344,-6.285005569458008,-5.7050018310546875,-1.5,1,-0.07536350946510506,-6.95240690281569,98.2699966430664,4.7949801435925,98.5500030517578,-1.5454740346540534,98.0199966430664,-0.07536350946510506 8500,2019-05-01,95.87999725341795,97.63999938964844,95.8000030517578,97.5,1887100.0,-0.018226565041406406,-1.067421894756677,2.655772766500342,38.104457733982066,56.972751245515326,2.6358419466486396,2.037605445346699,-1.810462980645923,-6.365465103214632,25.46290397409736,1.8600006103515767,2.306238008775935,-2.1110027313232536,-4.390723235264488,0.16871777261798115,-3.250862983293871,-0.9711424793526362,4.407060266075746,1.9948706045304445,-41.7893272623848,1.1398602519706174,5,2.405002593994155,-0.47499847412107954,-4.504999160766587,-3.924995422363267,3.2800064086914205,2,-0.031080473643138484,1.8817280162760364,97.66000366210938,-6.95240690281569,98.2699966430664,4.7949801435925,98.5500030517578,-0.031080473643138484 8501,2019-05-02,96.36000061035156,96.83000183105469,95.9000015258789,96.01000213623048,2135600.0,0.005006292977511428,-2.2631607126126005,-0.21604807452303523,43.71911173092036,53.10157935470551,1.7855127002514024,1.7563372655602336,-2.2606421799414136,-6.6789705693545045,25.811041679496537,0.950004577636733,1.93328828519671,-1.6999992370605526,-3.656644332063536,0.25664585794243067,-2.678321784562044,-0.721676689559061,3.6578336410779855,13.965045529092832,-30.450408241728674,0.9783225475014942,5,1.5450019836425781,-0.6000022888183594,-4.985002517700195,-4.404998779296875,1.6399993896484375,3,-0.03497304613155039,-1.067421894756677,95.87999725341795,1.8817280162760364,97.66000366210938,-6.95240690281569,98.2699966430664,-0.03497304613155039 8502,2019-05-03,97.12999725341795,97.23999786376952,96.33999633789062,96.9499969482422,1314100.0,0.00799083269187606,3.4999904632934644,0.5142888283378143,48.87003173882483,51.48777984641968,0.632061116131581,1.0105879506316597,-2.9770675635905803,-7.2245678596688805,25.19991686615104,0.900001525878892,1.4862995003742583,-0.9125022888183736,-2.897051492000429,1.072046914363682,-1.9047768904093942,0.07977231277264707,2.634767126031292,33.166983131594634,-13.915229523277219,0.9922746015910267,5,0.6750030517578267,-1.0149993896484233,-5.679998397827134,-4.7249984741210795,1.3400039672851705,4,-0.05240395842502199,-2.2631607126126005,96.36000061035156,-1.067421894756677,95.87999725341795,1.8817280162760364,97.66000366210938,-0.05240395842502199 8503,2019-05-06,97.38999938964844,97.68000030517578,95.5500030517578,95.7300033569336,1163800.0,0.002676846943093336,-1.1089116763922569,9.22218454626518,46.972646718507676,49.36069907556146,0.34745878592448776,0.7064727846674543,-3.2064526511655345,-7.283045827809019,23.92293522520768,2.129997253417983,0.8875696837761353,-0.6014999389648494,-2.5986687534568205,1.3956688755271216,-1.600084346210835,0.3970844682811361,2.136879310139321,63.88882266144282,16.683863995781167,0.9985844072459872,5,0.29000091552734375,-0.970001220703125,-5.680000305175781,-4.9850006103515625,0.9199981689453267,0,-0.028236985493731215,3.4999904632934644,97.12999725341795,-2.2631607126126005,96.36000061035156,-1.067421894756677,95.87999725341795,-0.028236985493731215 8504,2019-05-07,95.76000213623048,96.76000213623048,95.12000274658205,96.75,1646300.0,-0.016736803199848937,2.2475166751016964,-0.5963856806033585,35.81822368521456,46.15470853168345,1.8419448833633965,2.221162561026645,-1.547706393741592,-5.46757912258299,22.47613821168458,2.269996643066392,0.2709170639171674,-2.0859973907470533,-4.288486927003262,0.11649214550915588,-3.187242158875165,-0.9847526226189416,3.448726511714881,25.00000000000014,-16.457372841274367,1.101244768128108,5,1.7049980163574219,1.0949974060058452,-3.9225025177002095,-3.355003356933608,4.779998779296861,1,-0.008040980109477625,-1.1089116763922569,97.38999938964844,3.4999904632934644,97.12999725341795,-2.2631607126126005,96.36000061035156,-0.008040980109477625 8505,2019-05-08,96.83000183105469,97.4800033569336,94.5999984741211,95.56999969482422,1881300.0,0.011173764316567025,1.2499992549434502,-1.2727321768482238,35.99278148141488,44.30538509506632,0.5595845153538903,1.1536022611897465,-2.591404916828793,-6.349592924755484,21.281383515343876,2.8800048828125,0.02674326822148032,-0.9799976348876953,-3.225966096218883,1.2659708264434926,-2.1029818655532893,0.14298659577789863,1.9698542267543502,72.40266335068937,35.98894203403515,1.1229842306655953,5,0.3749961853027344,0.2799949645996094,-4.785003662109375,-4.4250030517578125,4.1399993896484375,2,-0.0069193241379288395,2.2475166751016964,95.76000213623048,-1.1089116763922569,97.38999938964844,3.4999904632934644,97.12999725341795,-0.0069193241379288395 8506,2019-05-09,97.01000213623048,97.5199966430664,95.5999984741211,95.91999816894531,1446400.0,0.00185893113468949,-1.219646755308593,0.8650810470418094,36.56785937800976,42.73388276147597,0.24725107081061992,0.9158071923136362,-2.756654921798642,-6.3373747732409385,19.91084302270704,1.9199981689453125,-0.26906739833830784,-0.733497619628892,-2.9921154027500165,1.5251201634922325,-1.8628065111894472,0.3958112719316631,1.2858710115360026,78.24682562880587,45.33918345039195,1.1293088915605616,5,0.19499588012693891,0.16499710083006391,-4.9650039672851705,-4.605003356933608,4.430000305175753,3,0.02216267888397394,1.2499992549434502,96.83000183105469,2.2475166751016964,95.76000213623048,-1.1089116763922569,97.38999938964844,0.02216267888397394 8507,2019-05-10,97.48999786376952,98.11000061035156,95.0500030517578,96.48999786376952,1928100.0,0.004947899360572938,1.732133977288961,0.9174278534881485,48.45580032613801,42.78768354744779,-0.4457995144767182,0.4477412133201284,-3.2176306320410646,-6.594702333424834,19.008215831891533,3.059997558593764,-0.5916214581023098,-0.24650192260743609,-2.5074674023771877,2.0144635571623155,-1.376984662492319,0.8839808172774468,-2.8899993896484233,82.3361148364459,45.9049812904338,1.1304827398848762,5,-0.9749984741210795,0.19499969482423296,-5.25249862670897,-5.084999084472642,5.1200027465820455,4,0.005231327801885399,-1.219646755308593,97.01000213623048,1.2499992549434502,96.83000183105469,2.2475166751016964,95.76000213623048,0.005231327801885399 8508,2019-05-13,93.4499969482422,96.4800033569336,92.72000122070312,95.77999877929688,2814800.0,-0.04144015800649348,1.0160809981591328,-2.3300018310546733,33.48313990302958,40.887116966226856,3.172170066128473,4.404846142554177,0.7938701904471515,-2.3384156343801834,18.069115715148808,4.769996643066392,-0.8048119973603178,-4.090502548217756,-7.05532427913559,-1.1256808172999229,-5.572913413676673,-2.6080916827588396,4.660003662109361,13.543521525086677,-23.92804388622143,1.4824108654589196,5,1.965003967285142,3.295001983642564,-0.3149986267089986,-0.49499893188477984,9.930000305175753,0,0.05371861355160101,1.732133977288961,97.48999786376952,-1.219646755308593,97.01000213623048,1.2499992549434502,96.83000183105469,0.05371861355160101 8509,2019-05-14,94.45999908447266,95.08999633789062,93.47000122070312,94.0,2501500.0,0.0108079418856466,-1.1315772302225078,-0.19742434462570274,34.992697346190354,40.54136581202778,1.8556532373031018,3.2836022128242632,-0.1928634864835317,-3.133803068417336,17.079265461179194,1.6399993896484233,-1.0333406337187228,-2.9030002593994197,-6.160129168915006,0.35412865011616645,-4.531564714157213,-1.2744358046416266,3.6500015258789062,32.28196773289472,-4.755220788475427,1.6285644547577927,5,0.9550018310546875,2.2849998474121094,-0.4074993133544922,-0.8400001525878906,10.110000610351562,1,0.040757977042517046,1.0160809981591328,93.4499969482422,1.732133977288961,97.48999786376952,-1.219646755308593,97.01000213623048,0.040757977042517046 8510,2019-05-15,94.5,94.87999725341795,93.19000244140624,93.6999969482422,1759900.0,0.00042346936179371575,1.1666634062365902,1.739140530409801,36.62616404691485,39.753260513804946,1.7872635741947533,3.0552842195861416,-0.22702698854108405,-2.950071694307809,15.734151753281667,1.6899948120117188,-1.2320552918663452,-2.6439994812011776,-6.056931089415599,0.7689321270132439,-4.350465285308388,-0.9375336770939668,3.5022006225585898,33.02409983042642,-5.373669815831796,1.7064658041072105,5,0.9150009155273438,2.2449989318847656,-0.24000167846679688,-0.8500022888183594,9.459999084472656,2,0.06391535360346401,-1.1315772302225078,94.45999908447266,1.0160809981591328,93.4499969482422,1.732133977288961,97.48999786376952,0.06391535360346401 8511,2019-05-16,95.87999725341795,97.0,94.93000030517578,94.93000030517578,1677400.0,0.014603145538814255,-3.3579080936089563,1.1874916553815669,40.47107283647334,38.82004285798811,0.3710358135880796,1.4304410175979712,-1.5934127133683944,-4.0751237411452195,13.825795405120203,2.5,-1.4044144823713225,-1.0620021820068501,-4.254227534122222,2.130223170108522,-2.658114858064536,0.5341104940508359,2.0165593811035194,58.627020232759996,20.71638042103281,1.5961126760576858,5,-0.4649963378906108,0.8650016784668111,-1.4424991607665874,-2.229999542236314,6.970001220703139,3,0.05308723522208614,1.1666634062365902,94.5,-1.1315772302225078,94.45999908447266,1.0160809981591328,93.4499969482422,0.05308723522208614 8512,2019-05-17,97.1999969482422,97.38999938964844,95.26000213623048,95.4000015258789,2452700.0,0.013767206222747186,-1.0480799914902814,1.8947381101527923,46.44518265688553,38.76143574003009,-1.0482219457752677,-0.1160324485508113,-2.819061235188073,-5.127040149825206,11.637834367100442,2.1299972534179545,-1.2559992074698272,0.3979976654052848,-2.4573622889687385,3.253357619779308,-1.0296823117817269,1.8256776425922965,0.593028578002901,95.93142364231062,56.02547359130791,1.4276799771870137,5,-1.784996032714858,-0.4549980163574361,-2.609998703002944,-3.549999237060561,4.310005187988281,4,0.04362145706055709,-3.3579080936089563,95.87999725341795,1.1666634062365902,94.5,-1.1315772302225078,94.45999908447266,0.04362145706055709 8513,2019-05-20,96.66999816894531,97.5199966430664,96.44000244140624,96.7699966430664,2575800.0,-0.005452662509640938,-2.85719151487063,-0.055554849128339016,46.69336869593935,39.969785185666176,-0.7052617010088511,0.3441909229210012,-2.0909273657639176,-4.318460700956976,11.265127390413305,1.0799942016601705,-1.2238094734115208,-0.07650108337402628,-2.8947300322445813,2.7417278654965287,-1.4856155578092967,1.332613391061244,1.021566871188952,80.36952396390753,36.49406072581667,1.4091144744352766,5,-1.2549972534179688,0.07500076293945312,-1.8624992370605469,-3.020000457763672,5.730003356933594,0,0.06144618344799402,-1.0480799914902814,97.1999969482422,-3.3579080936089563,95.87999725341795,1.1666634062365902,94.5,0.06144618344799402 8514,2019-05-21,97.4000015258789,97.8000030517578,95.30999755859376,96.44000244140624,2846900.0,0.007551498611366503,1.8295482623641692,-9.600137331197212,55.45978617961315,42.13278570768821,-1.316623628614039,-0.44484902562922457,-2.6643875307232463,-4.850469860808701,10.634089952829592,2.490005493164034,-1.2978476178033418,0.6765022277832031,-2.1108023909448974,3.4638068465113037,-0.71715008158084,2.0701545371472463,-4.680000305175781,91.32317846161007,40.408924687567236,1.3936523093640496,5,-1.9850006103515625,-0.6550025939941406,-2.4650039672851562,-3.7500038146972656,3.1399993896484375,1,0.06139625907449475,-2.85719151487063,96.66999816894531,-1.0480799914902814,97.1999969482422,-3.3579080936089563,95.87999725341795,0.06139625907449475 8515,2019-05-22,94.52999877929688,96.83000183105469,94.12000274658205,96.83000183105469,3002200.0,-0.0294661468338836,1.3565178162711427,-2.3958387970976127,44.38993836608374,43.00190559525198,1.332991919391418,2.22166183058674,0.31849619288377085,-1.7979500512559525,9.631258181343899,3.279998779296861,-1.4495893644620708,-1.9920005798339844,-4.802872053074623,0.818870893406654,-3.3974363164543036,-0.5865648432136652,-1.7083975219726568,11.141195617244618,-42.61082955073134,1.4054357366203216,5,0.8850021362304688,2.2150001525878906,0.4375,-0.8800010681152344,4.5900039672851705,2,0.1062096799447565,1.8295482623641692,97.4000015258789,-2.85719151487063,96.66999816894531,-1.0480799914902814,97.1999969482422,0.1062096799447565 8516,2019-05-23,94.51000213623048,94.94000244140624,92.77999877929688,93.94000244140624,3203500.0,-0.0002115375364922789,2.0209834981033623,-0.24782562544367764,41.58099123305947,42.23803791824326,1.0740140712884312,2.0714184090185057,0.46862067372067884,-1.5895483044935332,9.138602106077272,2.160003662109361,-1.3331117906668482,-1.8364974975585824,-4.691516217231751,1.018521222114586,-3.2640068573951737,-0.40898813772199105,3.2900009155273153,34.46218893526001,-20.98929921284904,1.4275093598365858,5,0.7499999999999858,2.2349967956542827,0.8899993896484233,-0.7750015258789205,4.470001220703111,3,0.09998938455869011,1.3565178162711427,94.52999877929688,1.8295482623641692,97.4000015258789,-2.85719151487063,96.66999816894531,0.09998938455869011 8517,2019-05-24,92.77999877929688,94.0,91.58999633789062,92.58000183105469,5843000.0,-0.018304976381652294,-1.21100448662761,0.3508720268768815,36.46505889373319,42.569362250543655,2.308395479276328,3.527858614333624,2.3580771655582,0.29484629387053474,8.798588146253886,2.920005798339858,-1.3464829583120945,-3.278000640869138,-6.3531208368215175,-0.20288044491675805,-4.815560738845335,-1.7404405428929408,4.9196041870117,19.162659498401684,-33.76659615991041,1.537560097976193,5,1.9150009155273438,3.3999977111816406,3.607501983642578,1.4350013732910156,5.400001525878906,4,0.10853632062206131,2.0209834981033623,94.51000213623048,1.3565178162711427,94.52999877929688,1.8295482623641692,97.4000015258789,0.10853632062206131 8518,2019-05-28,91.33000183105469,95.6500015258789,91.27999877929688,93.69000244140624,5083900.0,-0.015628335496009282,-2.5528380649923395,-11.80018310826269,36.85459731055888,42.77624002436239,3.8286720338931417,4.670741630502036,3.9326885897197457,1.8831092569065788,7.569851735130445,4.370002746582031,-1.4338962898829521,-4.380997848510745,-7.934219755808201,-0.8277759412132895,-6.157608802159473,-2.6043868948620172,6.125216870117171,0.7669174691957563,-53.394489883925154,1.7766109536487276,5,3.2099990844726562,4.314998626708984,5.382495880126953,3.2099952697753906,8.669998168945312,1,0.11146392314769793,-1.21100448662761,92.77999877929688,2.0209834981033623,94.51000213623048,1.3565178162711427,94.52999877929688,0.11146392314769793 8519,2019-05-29,90.3000030517578,91.7300033569336,89.55000305175781,90.7699966430664,3095000.0,-0.011277770268768972,-1.2132054792398466,0.19914977532086198,30.57703828767491,42.1041149400024,4.700865169622816,5.397825306126023,5.0382499444587125,3.057965317611732,7.224575274742041,2.1800003051757812,-1.7823492247625268,-5.042996597290056,-9.216657634766875,-0.8693355598132371,-7.129827116028466,-2.9561660785516466,6.784702454101563,10.302199529660129,-39.835349143093694,2.0868305187384095,5,3.375000000000014,4.379997253417983,6.4874954223632955,4.23999404907228,10.579994201660156,2,0.13399776373413497,-2.5528380649923395,91.33000183105469,-1.21100448662761,92.77999877929688,2.0209834981033623,94.51000213623048,0.13399776373413497 8520,2019-05-30,92.9000015258789,92.9499969482422,90.61000061035156,90.6500015258789,2601500.0,0.02879289464288104,-1.0085789690829794,-4.787299319838175,39.3135685816464,41.975503356132734,2.0674539343168448,2.701640627094392,2.5265636904798328,0.5833279405158862,7.407746220925613,2.6499938964844034,-1.5243299728343942,-2.2939983367919865,-6.597686481938936,2.0096898083549632,-4.4458424093654685,-0.14215426421850452,3.5819277836523327,54.91802150989508,7.991751331188006,2.1518440725734753,5,0.7750015258789062,1.779998779296875,3.9924964904785156,1.6399955749511719,8.680000305175781,3,0.08223895871002962,-1.2132054792398466,90.3000030517578,-2.5528380649923395,91.33000183105469,-1.21100448662761,92.77999877929688,0.08223895871002962 8521,2019-05-31,92.98999786376952,93.26000213623048,91.45999908447266,91.83999633789062,2525800.0,0.0009687442025019255,1.1301684325524723,0.5111117892795076,38.05732251935291,41.04351889640688,1.703545905775357,2.4730201289755627,2.5345160786279592,0.5631665873220015,7.545104286298697,1.8000030517578267,-1.349114291124451,-2.0355018615722855,-6.410272748389772,2.3392690252452013,-4.222887304981029,0.1518835818364579,2.9373773451398506,56.39337168043062,13.370105209743585,2.1873854434087465,5,0.6850051879882955,1.6900024414062642,3.902500152587905,1.549999237060561,8.990005493164077,4,0.06592112080476653,-1.0085789690829794,92.9000015258789,-1.2132054792398466,90.3000030517578,-2.5528380649923395,91.33000183105469,0.06592112080476653 8522,2019-06-03,92.04000091552734,93.75,91.54000091552734,92.93000030517578,2396300.0,-0.01021611969100078,-1.3386241250413764,-0.7739114858723799,45.52381995007705,40.913569035755515,2.0614020474125567,3.185455301463932,3.573764643995986,1.536509044998084,7.38566640171807,2.2099990844726562,-1.2333700314953404,-2.730998992919922,-7.18183774638581,1.719839760545966,-4.956418369652866,-0.5055796161869779,3.377184520809905,40.81964732176917,-5.68753867891914,2.225419376732946,6,1.6350021362304688,2.6399993896484375,4.852497100830078,2.4999961853027344,10.569999694824219,0,0.0754020249062759,1.1301684325524723,92.98999786376952,-1.0085789690829794,92.9000015258789,-1.2132054792398466,90.3000030517578,0.0754020249062759 8523,2019-06-04,94.63999938964844,94.73999786376952,92.79000091552734,92.8000030517578,2335200.0,0.028248570711199017,-1.0967702240415935,-2.0674130334150727,50.51903235982957,40.3645963891129,-0.957528438350181,0.3888044857682189,1.1585789153497785,-1.005627395619399,7.562163536356679,2.6999969482421733,-1.2153395137366942,0.006499481201174717,-4.270174447715874,4.2831734101182235,-2.1318374832573426,2.144836445659692,0.3078114559224616,98.07324520075352,47.71085517363958,2.1383369644585226,6,-1.4499969482421875,0.04000091552734375,2.2524986267089844,-0.10000228881835938,8.260002136230469,1,0.03740491270453816,-1.3386241250413764,92.04000091552734,1.1301684325524723,92.98999786376952,-1.0085789690829794,92.9000015258789,0.03740491270453816 8524,2019-06-05,94.98999786376952,95.6500015258789,94.44000244140624,94.93000030517578,1755700.0,0.0036982087529404684,-1.3269363381603874,0.032607433698763025,51.38809701139305,41.14216957192504,-1.8833961941009534,-0.023018741623872074,0.992566261577295,-1.3013684854677905,8.128149797414002,1.2099990844726705,-1.404104313963316,0.3949981689452926,-3.8527418541181646,4.64273819200875,-1.728871842586443,2.5188681804770283,-5.4399948120117045,86.90469162265356,32.93019759166461,2.12387001153173,6,-2.3899955749511577,-0.9999961853027202,1.934999465942397,-0.4500007629394389,11.02999877929689,2,0.05274241761133225,-1.0967702240415935,94.63999938964844,-1.3386241250413764,92.04000091552734,1.1301684325524723,92.98999786376952,0.05274241761133225 8525,2019-06-06,96.16000366210938,96.45999908447266,94.79000091552734,95.25,2240100.0,0.01231714732763578,1.2119261512343495,15.167344862668903,50.802770905925286,42.166811757799024,-3.126673452189081,-1.3131169436410914,-0.011526421780033047,-2.417426704381768,8.461637964746771,1.6699981689453125,-1.5529266083445918,1.598503875732419,-2.5851034995041573,5.782111250968995,-0.49329981188587624,3.6903075633507143,-6.488000640869146,94.00009155273438,38.93638377350507,2.091803687618289,6,-3.1550025939941406,-2.3300018310546875,0.7549934387207031,-1.6200065612792969,10.189994812011719,3,0.049084790053605554,-1.3269363381603874,94.98999786376952,-1.0967702240415935,94.63999938964844,-1.3386241250413764,92.04000091552734,0.049084790053605554 8526,2019-06-07,99.16000366210938,99.5500030517578,96.75,96.8499984741211,3194900.0,0.031198002139657843,-1.231076230048835,2.538457024045072,55.12554187868298,44.24019875612677,-6.032037951947274,-4.367720839533021,-2.8318331645746753,-5.336225609331223,9.198851713002302,3.3899993896484233,-1.8620473511424933,4.491003799438474,-0.052520441152040576,9.034528040028988,2.2192416791432095,6.762765919733738,-9.216480798339845,95.1310950607067,43.3681896989548,2.2717621202952603,6,-4.6100006103515625,-4.6100006103515625,-2.315004348754883,-4.620006561279297,7.649993896484389,4,0.024404982649975704,1.2119261512343495,96.16000366210938,-1.3269363381603874,94.98999786376952,-1.0967702240415935,94.63999938964844,0.024404982649975704 8527,2019-06-10,98.0,100.4000015258789,97.80999755859376,99.0999984741211,2606000.0,-0.011698301928891874,-2.4999974225077417,-0.47618874617292595,53.36709324317643,46.074920526417614,-4.530096187166549,-3.3387283896668123,-1.5099701837374795,-4.1044546395320936,9.73339131805207,2.590003967285142,-1.7861280261765415,3.305500030517578,-1.3098447778750852,7.9208448389102415,0.9978276263212535,5.613172434713903,-7.4800883249511685,68.46253175572305,19.47884856022585,2.3076724041963295,6,-3.0249977111816406,-3.0249977111816406,-1.1674995422363281,-3.460002899169922,9.290000915527344,0,0.040612279152383524,-1.231076230048835,99.16000366210938,1.2119261512343495,96.16000366210938,-1.3269363381603874,94.98999786376952,0.040612279152383524 8528,2019-06-11,98.47000122070312,99.16000366210938,97.87000274658205,98.62999725341795,2661600.0,0.004795930823501271,1.1147402585220112,0.1454511405960517,52.74499695254782,48.53802704473683,-4.336843573020374,-3.597822608110306,-1.8476764008013618,-4.489646657623993,10.44794051802977,1.2900009155273295,-1.6394874404446966,3.524501037597659,-1.3448939612435424,8.39389603643886,1.0898035381770654,5.959198537018253,-7.159682357587883,67.61743956968168,22.99843967260543,2.434697499420597,6,-2.9650001525878906,-3.4949989318847656,-1.5100021362304688,-3.930004119873047,8.569999694824219,1,0.042043255187631745,-2.4999974225077417,98.0,-1.231076230048835,99.16000366210938,1.2119261512343495,96.16000366210938,0.042043255187631745 8529,2019-06-12,98.30999755859376,99.5,98.23999786376952,98.79000091552734,1910400.0,-0.0016248975335213522,-3.0645050144587285,3.000095369796563,61.26340600203334,50.97689786922427,-3.2644226735345114,-3.3039954619079595,-1.5919054617312014,-4.25368518714285,11.240777839245695,1.260002136230483,-1.220877053728131,3.1719974517822465,-1.9160751482536398,8.260070051818133,0.6279611517642962,5.716033751800197,-6.272504082457431,62.74503137435189,13.317478519343474,2.5440363000179436,6,-2.379997253417983,-3.334995269775405,-1.2599983215332173,-3.770000457763686,8.300003051757798,2,0.04668908637241542,1.1147402585220112,98.47000122070312,-2.4999974225077417,98.0,-1.231076230048835,99.16000366210938,0.04668908637241542 8530,2019-06-13,100.54000091552734,100.56999969482422,97.58999633789062,98.9800033569336,2221500.0,0.022683383300914794,2.679027578931505,-3.2499721846937306,65.87676944450467,54.06794752757447,-4.801669945589438,-5.33165252195127,-3.682135233520256,-6.42927962035823,12.045896389992658,2.9800033569335938,-0.6032857456739293,5.100000762939459,-0.5180300077781652,10.718031533657083,2.290985377580654,7.909016148298264,-7.833506795411608,99.2146915787056,45.91566410798816,2.8090153853588102,6,-4.4850006103515625,-5.479999542236328,-3.3800010681152344,-6.000003814697266,5.400001525878892,3,0.054505626393849926,-3.0645050144587285,98.30999755859376,1.1147402585220112,98.47000122070312,-2.4999974225077417,98.0,0.054505626393849926 8531,2019-06-14,100.97000122070312,101.69000244140624,100.43000030517578,100.7699966430664,2562800.0,0.004276907710962341,-1.8636501564897416,0.12820826323408585,73.14867527162197,57.137375896635014,-4.448469859519875,-5.650473199914032,-4.003813786992055,-6.779783457677226,13.304048434334753,1.2600021362304545,0.30413046147941714,5.275500869750971,-0.8634633599394164,11.414465099441358,2.20601875490577,8.344982984596172,-7.477156543116536,82.43902075936582,23.796602248701205,3.069482114845194,6,-3.729999542236328,-5.349998474121094,-3.8125038146972656,-6.430004119873047,5.1399993896484375,4,0.05328312556576309,2.679027578931505,100.54000091552734,-3.0645050144587285,98.30999755859376,1.1147402585220112,98.47000122070312,0.05328312556576309 8532,2019-06-17,101.44000244140624,102.12999725341795,100.41000366210938,100.9800033569336,2363100.0,0.004654860008130202,-1.1499940395298203,2.299942780850587,80.25133617080344,60.44096520896544,-3.849693512985141,-6.099248552462271,-4.438393243624645,-7.164832132628902,14.474002056477698,1.7199935913085795,0.9506465487200444,5.533501815795887,-1.0974952601639671,12.164498891755741,2.218003277815953,8.849000353775821,-6.963498832161292,84.8018794522297,18.060396191228463,3.315498537979927,6,-3.1550025939941406,-5.600002288818345,-4.250003814697251,-6.900005340576158,4.509994506835966,0,0.05293764775182597,-1.8636501564897416,100.97000122070312,2.679027578931505,100.54000091552734,-3.0645050144587285,98.30999755859376,0.05293764775182597 8533,2019-06-18,102.61000061035156,103.8499984741211,102.0500030517578,102.33000183105469,2489500.0,0.011533893343714574,-3.2857220708445753,0.6086942099414714,86.52816943498142,64.34541770047527,-4.213332046718065,-7.168976747288141,-5.588625123972889,-8.237261919583247,15.802205421529536,2.409996032714858,1.7081802073486188,6.406499862670898,-0.8692403984281754,13.682240123769972,2.7686297321213686,10.044369993220428,-7.062007890922402,80.1917341754102,6.050357675143488,3.637870130549536,6,-3.2900009155273438,-5.909999847412109,-5.510002136230469,-8.070003509521484,2.9099960327148438,1,0.04560959241144036,-1.1499940395298203,101.44000244140624,-1.8636501564897416,100.97000122070312,2.679027578931505,100.54000091552734,0.04560959241144036 8534,2019-06-19,103.37999725341795,103.58000183105469,101.70999908447266,102.83000183105469,1785900.0,0.007504109136402315,2.9368289176752143,1.9642779291552626,84.88679343039233,68.13253131430493,-4.099115987277898,-7.871576236340459,-6.33788219452164,-8.92513920192222,17.806150642543262,1.8700027465820312,2.440545431830216,6.877496719360337,-1.0661250608407897,14.821118499561464,2.9056858292597667,10.849307609460908,-6.503683613238081,92.49199584161555,15.261396989381865,3.971810890100565,6,-3.0799980163574077,-6.679996490478501,-7.2999973297119,-8.840000152587876,3.450004577636733,2,0.03540340258606833,-3.2857220708445753,102.61000061035156,-1.1499940395298203,101.44000244140624,-1.8636501564897416,100.97000122070312,0.03540340258606833 8535,2019-06-20,104.56999969482422,105.30999755859376,103.62999725341795,104.06999969482422,1920700.0,0.011510954469162726,-1.4347744360902166,0.9090984754955914,85.91809670393344,71.55392629488831,-4.437338628050668,-8.717807316489044,-7.4567832117946296,-10.009780630736444,19.541750292056157,1.9300003051758097,2.981079967513651,7.5654991149902315,-1.0903057739110409,16.221304003891504,3.237596670539588,11.893401559440875,-6.577896481213756,84.89798396890916,4.823765150641378,4.327902444450638,6,-3.1200027465820312,-7.1399993896484375,-8.489999771118164,-10.03000259399414,1.9400024414062642,3,0.01950847204246786,2.9368289176752143,103.37999725341795,-3.2857220708445753,102.61000061035156,-1.1499940395298203,101.44000244140624,0.01950847204246786 8536,2019-06-21,103.95999908447266,105.1500015258789,103.9000015258789,104.6500015258789,3068500.0,-0.005833418878567254,-2.0864290558360334,-1.3800048828125,87.76928886177085,75.37639247473213,-3.4362092409264307,-7.761471481563291,-6.806771221583688,-9.295778790236568,20.72439326135513,1.25,3.5249066954497863,6.48299865722656,-2.6196367812981265,15.585634095751246,1.9316809379642166,11.034316376488903,-4.650674888765195,72.44897641424217,-12.070573622347467,4.551317719262344,6,-2.5100021362304688,-6.529998779296875,-7.879999160766602,-9.420001983642578,2.3799972534179688,4,0.019045819299447375,-1.4347744360902166,104.56999969482422,2.9368289176752143,103.37999725341795,-3.2857220708445753,102.61000061035156,0.019045819299447375 8537,2019-06-24,102.8499984741211,104.26000213623048,101.9000015258789,103.0,2058700.0,-0.010677189497179884,-1.3024447611994319,0.21739274657231314,78.72634636771298,78.26320907641716,-1.7499084625861627,-6.1749639416706685,-5.6459436930019535,-8.10026876518566,21.011290879344717,2.3600006103515767,4.0262380850490445,4.869498062133786,-4.253202432438783,13.992198556706356,0.3081478148475014,9.430848309420071,-2.460553073094104,31.66666313453795,-49.02595959282696,4.561350247286283,6,-1.4000015258789062,-5.4199981689453125,-6.769998550415039,-8.310001373291016,3.1800003051757812,0,0.03169666684098926,-2.0864290558360334,103.95999908447266,-1.4347744360902166,104.56999969482422,2.9368289176752143,103.37999725341795,0.03169666684098926 8538,2019-06-25,101.51000213623048,103.08999633789062,101.29000091552734,102.83999633789062,2349100.0,-0.01302864713437768,-1.0338969900472852,8.86653781598078,71.33507291357735,79.38228317769983,0.07449490414614957,-4.251162883586304,-4.261261688055171,-6.6789725314171875,22.15357014224776,1.7999954223632812,4.203579325298236,3.0205017089843835,-5.665349292873202,11.70635271084197,-1.3224237919444164,7.3634272099131834,-0.23485734684147985,5.472671751669028,-71.35936742045203,4.342925500928794,6,-0.06000518798829546,-4.080001831054702,-5.430002212524428,-6.970005035400405,2.059997558593736,1,0.04373948102230418,-1.3024447611994319,102.8499984741211,-2.0864290558360334,103.95999908447266,-1.4347744360902166,104.56999969482422,0.04373948102230418 8539,2019-06-26,102.4000015258789,103.11000061035156,101.43000030517578,102.06999969482422,1938700.0,0.00876760290531764,-1.0869561096736895,-0.24812275921411422,70.79998229981376,79.92930682828974,-0.19481165079209006,-4.414516111081667,-5.115944468154652,-7.47544417129842,22.640425057075177,1.6800003051757812,4.557315998383288,3.3055011749267607,-4.631921045513749,11.24292339536727,-0.6632099352934944,7.274212285147016,2.909996032714858,27.61197853898861,-45.104895874810694,3.9687111102202532,6,0.45999908447265625,-4.970001220703125,-6.320001602172852,-7.860004425048828,1.0899963378906108,2,0.030468701862265135,-1.0338969900472852,101.51000213623048,-1.3024447611994319,102.8499984741211,-2.0864290558360334,103.95999908447266,0.030468701862265135 8540,2019-06-27,100.54000091552734,100.62999725341795,98.83999633789062,99.5999984741211,3678800.0,-0.018164068189798765,2.196444141689429,2.8484764414851806,54.97834211043461,77.91038092149111,1.8608804153661538,-2.0583304044045576,-3.2695592998139773,-5.541521960448932,23.314666898524404,3.5600051879882812,4.882198333294028,1.0635005950927763,-6.335814683413389,8.462815873598942,-2.6361570441603135,4.763158234345866,4.692396697998063,26.941413310924776,-41.16639703301907,3.699657639253084,6,1.5349960327148438,-3.1100006103515625,-4.460000991821289,-6.000003814697266,0.6800003051757812,3,0.06256217284911436,-1.0869561096736895,102.4000015258789,-1.0338969900472852,101.51000213623048,-1.3024447611994319,102.8499984741211,0.06256217284911436 8541,2019-06-28,99.12000274658205,101.45999908447266,99.05999755859376,100.6500015258789,8249300.0,-0.014123713507207647,-1.9090766171915066,-1.627654048438398,53.96601462012168,74.98978963808203,3.3423420766990404,-0.163946356819892,-1.9134852640439561,-4.068681118266241,24.295985660176058,2.400001525878892,5.045409556306794,-0.6629978179931442,-7.410089116629933,6.084093480643645,-4.036543467311546,2.7105478313252576,5.856698815917966,5.166164375270339,-60.29857515458414,3.373545649318396,6,2.954994201660142,-1.6900024414062642,-3.0400028228759908,-4.580005645751967,4.259994506835909,4,0.0745560854002627,2.196444141689429,100.54000091552734,-1.0869561096736895,102.4000015258789,-1.0338969900472852,101.51000213623048,0.0745560854002627 8542,2019-07-01,98.9800033569336,101.91999816894531,98.55999755859376,100.52999877929688,2733900.0,-0.0014124231816899924,-1.811707734395721,1.0130697117782084,51.84917368517437,71.13656788810349,3.4606143290105535,0.5508829744381103,-1.8429338825765882,-3.867654106414264,25.49637040519875,3.3600006103515483,4.910231884335701,-1.1499973297119084,-6.853513769845563,4.553519110421746,-4.001755549778736,1.7017608903549188,5.75122999658204,9.230890475503507,-53.649833196992915,2.851758220066828,7,2.9549942016601705,-1.5500030517578125,-2.9775028228759766,-4.440006256103516,4.930000305175781,0,0.07435838281815399,-1.9090766171915066,99.12000274658205,2.196444141689429,100.54000091552734,-1.0869561096736895,102.4000015258789,0.07435838281815399 8543,2019-07-02,98.18000030517578,99.38999938964844,97.52999877929688,98.79000091552734,2174000.0,-0.008082471455096885,1.055252065418985,0.39354994314853736,49.549559075992,67.21020851539232,3.9852268499890044,1.7177626406606947,-1.0515385876496168,-3.009538029340021,26.973201406772123,1.8600006103515625,4.581567254733287,-2.127000427246088,-7.309029716632168,3.0550288621399915,-4.718015071939121,0.4640142174469446,6.180958900644541,11.648769042716392,-49.132070560138985,2.5910146446930367,7,3.2399978637695312,-0.75,-2.742502212524414,-3.640003204345703,8.860000610351562,1,0.07995516856509188,-1.811707734395721,98.9800033569336,-1.9090766171915066,99.12000274658205,2.196444141689429,100.54000091552734,0.07995516856509188 8544,2019-07-03,100.0,100.04000091552734,98.38999938964844,98.4000015258789,1211900.0,0.018537377155908086,-1.037035467205433,-2.62294569377392,48.07417601703063,63.00532843906981,1.8275389588209805,0.3081430844934516,-2.861754049855449,-4.765999697784451,28.197265356930718,1.8600006103515625,4.12602283228658,-0.5575008392333984,-5.102538729538338,3.9875370510715413,-2.8300197843858683,1.7150181059190714,3.814482371698446,56.264272531047645,0.3308027829337803,2.272518945152467,7,1.3400001525878906,-2.5699996948242188,-4.907499313354492,-5.460002899169922,5.5,2,0.03569999694824211,1.055252065418985,98.18000030517578,-1.811707734395721,98.9800033569336,-1.9090766171915066,99.12000274658205,0.03569999694824211 8545,2019-07-05,100.87999725341795,100.91000366210938,98.86000061035156,98.86000061035156,1612300.0,0.008799972534179634,-1.0297093649085038,1.2624991059294668,49.68899790204734,58.77418499910052,0.41244226066208967,-0.21092777213608827,-3.744106142391388,-5.595537973496121,29.248596350949303,2.0500030517578125,3.4412868928522755,0.0864967346191321,-3.9599340592302497,4.132927528468514,-1.9367186623055517,2.109712131543816,2.431726430888361,76.30977084006739,22.748851421819616,2.0232153969246895,7,0.015003204345717336,-2.9199981689452983,-6.702495574951158,-6.18999862670897,2.4000015258789205,4,0.025872330307415092,-1.037035467205433,100.0,1.055252065418985,98.18000030517578,-1.811707734395721,98.9800033569336,0.025872330307415092 8546,2019-07-08,101.58000183105469,101.70999908447266,100.1999969482422,100.77999877929688,1638300.0,0.006938982917280123,1.8490671964069518,0.39604177289294556,50.47618849902276,55.635278569246054,-0.7383094690849674,-0.7592642005894561,-4.420971489568387,-6.250560193108754,29.295483377691294,1.5100021362304545,2.792937793792447,0.6655014038085909,-3.319524861209274,4.650527668826456,-1.3270117287003416,2.6580145363175234,1.2691838608508732,92.25520762731011,40.884394815910596,1.9925131325089316,7,-1.2600021362304688,-3.1950035095214844,-7.402500152587891,-6.680004119873047,4.860000610351548,0,-0.0035440106700362906,-1.0297093649085038,100.87999725341795,-1.037035467205433,100.0,1.055252065418985,98.18000030517578,-0.0035440106700362906 8547,2019-07-09,101.9800033569336,102.55999755859376,101.18000030517578,101.5,1877500.0,0.003937797978623481,-1.4642747665206894,0.6000019073413568,47.73870337539085,53.01345973166977,-1.4244991911805442,-0.8915140441770149,-4.809794956288158,-6.600880600119609,29.183049980508407,1.379997253417983,1.9512051308651053,0.8665027618408203,-2.897062890649849,4.63006841433149,-1.0152800644045215,2.748285588086162,-4.450004577636719,88.4692973674788,39.06103899396342,1.8817828262453355,7,-1.660003662109375,-3.555004119873047,-7.802501678466797,-7.080005645751953,0.18999481201171875,1,0.013728121694449591,1.8490671964069518,101.58000183105469,-1.0297093649085038,100.87999725341795,-1.037035467205433,100.0,0.013728121694449591 8548,2019-07-10,102.61000061035156,102.95999908447266,101.37999725341795,102.58999633789062,1540800.0,0.006177654762502316,3.388886534141522,0.04167527616625606,47.20813418438796,50.39214327440025,-2.1032295841197737,-1.2600537509033671,-5.412036235544207,-7.155473332432365,29.11602062964569,1.5800018310547017,1.097043301293553,1.2895000457763643,-2.313874662052328,4.8928747536050565,-0.5121873081379817,3.0911873996907104,-4.979401855468751,92.34138955156853,46.38428510811733,1.8016873539143472,7,-2.365001678466797,-3.5600013732910156,-8.432498931884766,-7.710002899169922,-1.1999969482421875,2,0.012669360140581398,-1.4642747665206894,101.9800033569336,1.8490671964069518,101.58000183105469,-1.0297093649085038,100.87999725341795,0.012669360140581398 8549,2019-07-11,102.9000015258789,103.25,102.37000274658205,103.0,1722900.0,0.0028262441653088555,1.9333316379079672,-4.998855835240275,43.522116958801256,49.1192293686632,-2.586885429840706,-1.2527825242268733,-5.650674167282702,-7.37911423065826,28.969464667741327,0.8799972534179545,0.5212235272939978,1.3500007629394588,-2.023386016282643,4.723387542161561,-0.33669262667159217,3.03669415255051,-5.056226757812496,92.027368501545,48.88943030087265,1.6866933896110503,7,-2.5100021362304688,-3.0250015258789062,-8.96500015258789,-8.000003814697266,0.279998779296875,3,0.04023322962349263,3.388886534141522,102.61000061035156,-1.4642747665206894,101.9800033569336,1.8490671964069518,101.58000183105469,0.04023322962349263 8550,2019-07-12,106.0199966430664,106.77999877929688,103.08000183105469,103.51000213623048,3693700.0,0.030320651806820864,-1.1958470677726663,-25.100328068970637,56.68830641245911,49.42170623447848,-5.417504210902095,-4.15416632071252,-8.624608985209534,-10.408504117230123,28.85899135838752,3.8799972534179688,0.20687906694627145,4.195996093749997,0.3158712167991098,8.076120970700885,2.2559336552745606,6.136058532225434,-7.851848361083981,88.44981877294322,46.994583567402955,1.9400624384754404,7,-3.8649978637695312,-5.234996795654297,-12.724994659423828,-11.119998931884766,-1.9300003051757812,4,-0.004904703447756731,1.9333316379079672,102.9000015258789,3.388886534141522,102.61000061035156,-1.4642747665206894,101.9800033569336,-0.004904703447756731 8551,2019-07-15,106.3499984741211,107.23999786376952,104.94000244140624,106.16999816894531,2448500.0,0.003112637629726578,1.3469352007193773,0.07171342593999858,61.96990823849644,50.54623229595871,-5.156320463228383,-4.279877882569082,-8.817178730278101,-10.64985212426869,28.44721378777364,2.2999954223632812,-0.15752021290515472,4.256998062133789,-0.09153168040310788,8.605527804670686,2.0827331908653406,6.4312629334022375,-7.492902152353508,85.31353550817347,40.85951891414826,2.174264871268446,7,-3.9650001525878906,-4.354999542236328,-12.932497024536133,-11.450000762939453,-2.159996032714858,0,-0.02886694629874642,-1.1958470677726663,106.0199966430664,1.9333316379079672,102.9000015258789,3.388886534141522,102.61000061035156,-0.02886694629874642 8552,2019-07-16,106.80999755859376,107.4499969482422,106.0,106.5500030517578,2025100.0,0.004325332309098373,-1.1323474963255715,1.444411477980915,69.28674034345607,52.73925243678804,-4.9046029743643516,-4.550235846960064,-9.156390038341058,-11.010596896938424,27.904997245267467,1.4499969482422017,-0.06636390281653348,4.448497390747079,-0.36820469638327324,9.265199477877431,2.040146347181903,6.856848434312255,-7.114611082625984,89.45635219398527,38.41614706189338,2.408351043565175,7,-3.8899993896484517,-4.319999694824233,-12.259994506835952,-11.649997711181655,-1.1100006103515625,1,-0.0034640494864215388,1.3469352007193773,106.3499984741211,-1.1958470677726663,106.0199966430664,1.9333316379079672,102.9000015258789,-0.0034640494864215388 8553,2019-07-17,107.29000091552734,107.93000030517578,106.56999969482422,106.91000366210938,1774200.0,0.004493992771325228,-1.5660263284798146,1.4615587769233687,68.34208071245828,54.991241847391116,-4.4214139729234745,-4.913569515629064,-9.515919483982657,-11.400959564861296,26.912547842499634,1.3600006103515625,0.1897588407789499,4.694500732421872,-0.6036853968894889,9.992686861733233,2.0454076677661845,7.34359379707756,-6.664061182886627,88.48921455623248,33.060936043679824,2.649093064655681,7,-3.895000457763672,-4.560001373291016,-12.314998626708984,-12.130001068115234,0.1100006103515625,2,-0.04772115484101047,-1.1323474963255715,106.80999755859376,1.3469352007193773,106.3499984741211,-1.1958470677726663,106.0199966430664,-0.04772115484101047 8554,2019-07-18,107.04000091552734,107.62999725341795,106.37000274658205,107.37999725341795,2218800.0,-0.0023301332637403194,2.0000000000000338,-0.8947336719737815,77.73037253834877,58.1069501403135,-3.428292823079815,-4.611759528251724,-9.093318960613772,-11.053719283717157,26.044728103654315,1.259994506835909,0.5322646926611014,4.261500549316409,-1.3917157128194475,9.914716811452266,1.4348924182484808,7.088108680384337,-5.391492702731725,81.64949134732004,21.683497325270437,2.8266081310679274,7,-2.9750022888183594,-4.310001373291016,-11.799999237060547,-11.880001068115234,-4.090003967285142,3,-0.052597133830940335,-1.5660263284798146,107.29000091552734,-1.1323474963255715,106.80999755859376,1.3469352007193773,106.3499984741211,-0.052597133830940335 8555,2019-07-19,106.61000061035156,108.1999969482422,106.51000213623048,107.7699966430664,2738200.0,-0.004017192652260193,-1.4852993150339637,3.4117897854772092,84.90212264905567,61.93205393476159,-2.3468064576870518,-4.238396081433137,-8.526650690029243,-10.535656088822606,24.74612708822745,1.6899948120117188,1.018391569846699,3.7295001983642635,-2.129678854880723,9.58867925160925,0.7999106717417703,6.659089724986757,-4.082083504622716,51.2270240162511,-15.023436152195607,2.92958952662249,7,-1.9200019836425781,-3.7450027465820312,-11.157499313354492,-11.450000762939453,-2.0500030517577983,4,-0.03217334476633271,2.0000000000000338,107.04000091552734,-1.5660263284798146,107.29000091552734,-1.1323474963255715,106.80999755859376,-0.03217334476633271 8556,2019-07-22,105.94000244140624,107.4800033569336,105.66000366210938,107.05999755859376,1905700.0,-0.006284571476498746,-1.1666757493188011,0.9655163341949562,80.90585152767406,65.61729261834861,-1.1100342067140474,-3.5968686587390977,-7.730755031184557,-9.787622589396392,23.174972178231304,1.8199996948242188,1.431746481285856,2.9605018615722543,-3.0406667213811005,8.961670444525609,-0.04008242990441602,5.9610861530489245,-2.504552560875254,11.02360312625718,-59.860139893044156,3.0005842914766765,7,-1.1500053405761577,-3.0750045776367045,-10.382501602172837,-10.780002593994126,-3.3600006103515483,0,-0.017462771954709133,-1.4852993150339637,106.61000061035156,2.0000000000000338,107.04000091552734,-1.5660263284798146,107.29000091552734,-0.017462771954709133 8557,2019-07-23,106.11000061035156,106.62999725341795,105.31999969482422,106.11000061035156,1303600.0,0.0016046645745486643,1.519242337544241,-0.0,87.30010514643335,70.07195605857589,-0.706923979058601,-3.6998040258143874,-7.785758647533285,-9.878603072878064,22.717514297857683,1.3099975585937358,1.8004749334621408,2.9674999237060575,-3.1938139256565563,9.128813773068671,-0.11315700097524939,6.0481568483873644,-1.91222319898678,27.430613504570882,-48.841430480461455,3.0806569246813047,7,-0.8250007629394389,-3.2450027465820312,-9.679998397827148,-10.489997863769531,-1.5500030517577983,1,-0.018094412947897265,-1.1666757493188011,105.94000244140624,-1.4852993150339637,106.61000061035156,2.0000000000000338,107.04000091552734,-0.018094412947897265 8558,2019-07-24,105.9499969482422,106.61000061035156,105.5,105.94000244140624,1578800.0,-0.0015079036960607972,-1.4943851046685068,100.0,83.1660877286692,74.4768416996723,-0.026057991584281126,-3.362509556321484,-7.380007520040309,-9.640188930615778,22.59070674801247,1.1100006103515625,2.1392896799680443,2.5854965209961023,-3.6476880280950894,8.818681070087294,-0.5310957535494936,5.702088795541698,-1.1118644109770344,21.874925494123364,-54.576331424410185,3.1165922745455985,7,-0.3099975585937642,-3.0849990844726705,-8.887496948242202,-10.109996795654311,1.1600036621093608,2,-0.002359603654562892,1.519242337544241,106.11000061035156,-1.1666757493188011,105.94000244140624,-1.4852993150339637,106.61000061035156,-0.002359603654562892 8559,2019-07-25,105.5199966430664,105.98999786376952,104.27999877929688,104.27999877929688,1705200.0,-0.00405852116622385,-1.7580677909788178,124.06793893094489,77.23002971164121,76.75925539958143,0.9104116991935882,-2.8319794069741704,-6.736749979392641,-9.113363895903632,22.164428499269317,1.709999084472642,2.5241401993984027,1.9994964599609375,-4.287984636187318,8.286977556109193,-1.144244088113183,5.143237008035058,2.6800003051757955,31.63261334132592,-42.98438937164673,3.143740548074125,7,0.720001220703125,-2.654998779296875,-7.50999641418457,-8.819995880126953,0.4900054931640767,3,0.01781657451309293,-1.4943851046685068,105.9499969482422,1.519242337544241,106.11000061035156,-1.1666757493188011,105.94000244140624,0.01781657451309293 8560,2019-07-26,106.83000183105469,107.05999755859376,105.08999633789062,105.8499984741211,1261500.0,0.012414757673083754,1.7361226641517489,0.7903266493979536,78.75135373631213,78.6238604548943,-0.3046480657430095,-3.8436583782530107,-7.815168201306591,-10.32704502421609,23.264484443917897,1.9700012207031392,2.9419457425197493,2.9950016021728487,-3.294006481884878,9.284009686230576,-0.14950243985600764,6.139505644201705,1.2915951538086006,79.68748137357515,6.9999716849252,3.1445040420288626,7,-0.5900039672851562,-3.9650039672851562,-8.330001831054688,-10.130001068115234,-1.8100051879882812,4,-0.03631943102414692,-1.7580677909788178,105.5199966430664,-1.4943851046685068,105.9499969482422,1.519242337544241,106.11000061035156,-0.03631943102414692 8561,2019-07-29,106.51000213623048,106.91999816894531,106.0,106.5500030517578,1060900.0,-0.0029954103654352693,1.3589964297941017,-0.040817120925460096,75.02760912559584,79.26173476402094,0.04518687241261432,-3.100601030400938,-7.307013385832079,-9.915755644229435,24.1059077224047,0.9199981689453125,3.428095044914599,2.305501937866225,-3.6780551301354762,8.289059005867927,-0.6862765961346327,5.297280471867083,1.53476288452147,80.21598331412272,9.13130546753392,2.9917785340008516,7,-0.2700042724609517,-3.6450042724609517,-7.070003509521499,-9.080001831054702,-0.540000915527358,0,-0.018308182692012176,1.7361226641517489,106.83000183105469,-1.7580677909788178,105.5199966430664,-1.4943851046685068,105.9499969482422,-0.018308182692012176 8562,2019-07-30,106.33999633789062,106.4800033569336,105.47000122070312,106.1500015258789,1216200.0,-0.0015961486708301331,3.2978005032059086,-4.7497615868811165,71.71123802080088,79.636085576059,0.15814212711870823,-2.47797867417745,-6.989502644091374,-9.622268358418225,25.117640075402846,1.040000915527358,3.4694495013592643,1.7674964904785213,-3.750331816411105,7.285324797368148,-0.991417662966299,4.526410643923342,1.6294733580322287,74.10066414182957,5.469157245281707,2.7589141534448145,7,-0.09999847412109375,-3.4749984741210938,-6.899997711181641,-8.909996032714844,3.0200042724609375,1,-0.03535823430808405,1.3589964297941017,106.51000213623048,1.7361226641517489,106.83000183105469,-1.7580677909788178,105.5199966430664,-0.03535823430808405 8563,2019-07-31,106.02999877929688,107.04000091552734,104.41999816894531,106.19000244140624,1485000.0,-0.002915154873700976,1.8172063299342889,-0.8421475324257374,68.17650556342709,78.5745448010677,0.30241452205895314,-1.6334741539604067,-6.515475049584936,-9.135848278908384,26.448100345642406,2.6200027465820312,3.390175104429545,1.0649990081787166,-3.5871010892250297,5.717099105582463,-1.2610510405231565,3.3910490568805898,1.8656814982934549,62.9496679290847,-2.6099594663899097,2.3260500487018727,7,0.20999908447265625,-3.1650009155273438,-6.590000152587891,-8.599998474121094,3.1500015258789062,2,-0.01386401242692592,3.2978005032059086,106.33999633789062,1.3589964297941017,106.51000213623048,1.7361226641517489,106.83000183105469,-0.01386401242692592 8564,2019-08-01,103.56999969482422,107.08000183105469,102.48999786376952,106.69000244140624,1588900.0,-0.023200972486976834,1.3538472674062685,19.499570856381577,34.59123782177768,72.9844464869257,2.4791383586929783,1.1675547674374513,-3.9401831801048672,-6.538765186636397,27.198426021659515,4.5900039672851705,3.09357874563554,-1.573500061035162,-5.663467898943935,2.5164677768736112,-3.6184839799895485,0.47148385791922465,4.253366952800235,23.52943131971813,-37.51812503757192,2.044983918954385,8,1.4150009155273438,-0.7050018310546875,-4.130001068115234,-6.1399993896484375,4.919998168945298,3,0.034179790730503035,1.8172063299342889,106.02999877929688,3.2978005032059086,106.33999633789062,1.3589964297941017,106.51000213623048,0.034179790730503035 8565,2019-08-02,103.48999786376952,104.4499969482422,102.94000244140624,103.52999877929688,1563800.0,-0.0007724421289024841,-1.6491323174118604,0.012820794972433668,31.428596907028563,67.48697375129844,2.313292874535719,1.5316452187397402,-3.650918182739403,-6.327459145651318,27.63497806735875,1.509994506835966,2.7601311211907955,-1.7840019226074304,-5.445271047015339,1.8772672018004783,-3.6146364848113848,0.04663263959652397,4.12003403250074,21.786473543975294,-34.69656200004903,1.830634562203955,8,1.2950019836425923,-0.6249999999999858,-3.344997406005845,-6.059997558593736,4.670005798339858,4,0.024350220547672663,1.3538472674062685,103.56999969482422,1.8172063299342889,106.02999877929688,3.2978005032059086,106.33999633789062,0.024350220547672663 8566,2019-08-05,101.22000122070312,103.06999969482422,100.16000366210938,102.31999969482422,2184900.0,-0.021934454439302753,1.2384598004031844,27.49933244324791,20.609933766333754,60.07695470906515,4.295013687603074,3.9772018735432084,-1.1930767293121534,-3.9305206067308234,28.16940593854976,3.329994201660142,2.257889458972471,-4.035998535156253,-7.776418960750576,-0.2955781095619301,-5.906208747953414,-2.1657883223590915,6.185229314267104,15.317887847870715,-35.46605080227,1.870210212797162,8,2.4000015258789062,1.6449966430664062,-1.4675025939941406,-3.7900009155273438,7.089996337890639,0,0.03754194207207773,-1.6491323174118604,103.48999786376952,1.3538472674062685,103.56999969482422,1.8172063299342889,106.02999877929688,0.03754194207207773 8567,2019-08-06,103.37999725341795,103.61000061035156,101.05999755859376,101.55999755859376,1664400.0,0.021339616742397594,1.236838494871911,-1.6545474722393432,32.52903123755702,54.45061509894157,1.9076520731587863,2.0316303479782647,-3.0804839442599956,-5.926573294096997,28.31186139120932,2.5500030517577983,1.7425354969348632,-1.946002197265642,-5.47468981371658,1.582685419185296,-3.710346005491118,-0.18165838904016596,3.5905196691806225,46.531711608810205,0.49587025997930567,1.7643438082254714,8,0.2400054931640767,-0.5149993896484233,-3.62749862670897,-5.949996948242173,5.980003356933608,1,0.02505324082120297,1.2384598004031844,101.22000122070312,-1.6491323174118604,103.48999786376952,1.3538472674062685,103.56999969482422,0.02505324082120297 8568,2019-08-07,103.91000366210938,104.22000122070312,101.5500030517578,102.06999969482422,1767600.0,0.005126779094336786,1.1707310265261237,1.0109913603380567,36.35573304988638,49.90902658096881,1.1821576954270796,1.6906932717805176,-3.279377736276601,-6.298428387437511,28.201561478168813,2.6699981689453267,1.2936840393286104,-1.4809959411621065,-4.842986779143729,1.8809948968195158,-3.161991360152925,0.19999947782871175,2.6518824648598525,54.19076578414099,12.136847883926265,1.680995418990812,8,-0.29000091552734375,-1.0450057983398438,-4.227504730224609,-6.480003356933594,5.2199935913085795,2,0.052449203697117364,1.236838494871911,103.37999725341795,1.2384598004031844,101.22000122070312,-1.6491323174118604,103.48999786376952,0.052449203697117364 8569,2019-08-08,107.04000091552734,107.2300033569336,104.47000122070312,104.68000030517578,1861700.0,0.030122193659004814,1.014596060567247,1.2826062618949883,51.517290505365075,46.883019555308024,-1.9104574206045584,-1.1734038494413426,-6.001859687214306,-9.270107485490328,28.045170554642763,3.3199996948242188,0.824500988153261,1.4420013427734375,-1.7811491438950213,4.665151829441896,-0.1695739005607919,3.053576586107667,-6.879997253417969,97.31255375378097,54.08836254500682,1.611575243334231,8,-3.3449974060058594,-3.7450027465820312,-7.615001678466797,-9.610000610351562,0.5499954223632812,3,0.01999252028535814,1.1707310265261237,103.91000366210938,1.236838494871911,103.37999725341795,1.2384598004031844,101.22000122070312,0.01999252028535814 8570,2019-08-09,105.5,107.12000274658205,104.95999908447266,106.9000015258789,1549800.0,-0.014387153422603771,1.3478250052866407,-0.5932208321210358,48.537226757245435,43.93964373660243,-0.6469959991762266,0.34324092351653235,-4.147654877311098,-7.5885568487043145,26.758117812952996,2.160003662109389,0.43231352767820397,-0.07199974060058878,-3.2892009792418406,3.145201498040663,-1.6806003599212147,1.5366008787200371,-5.19859634399414,75.53036164626586,27.066735979056048,1.6086006193206281,8,-1.8049964904785156,-1.970001220703125,-6.114999771118164,-8.069999694824219,2.6399993896484375,4,0.028341211978857972,1.014596060567247,107.04000091552734,1.1707310265261237,103.91000366210938,1.236838494871911,103.37999725341795,0.028341211978857972 8571,2019-08-12,103.27999877929688,105.4499969482422,102.91999816894531,105.18000030517578,1743900.0,-0.021042665599081745,1.073773900536235,1.3571424678884583,41.72030453272333,40.6073177934827,1.191997172597894,2.446907015020315,-1.6356694615648877,-5.235124978199508,25.060226140119013,2.5800018310546875,0.07909582928419923,-2.138500976562497,-5.489575103435584,1.2125731503105897,-3.8140380399990477,-0.46296391312594665,-2.840023129272467,35.98053702478609,-14.518055771100052,1.6755370634365445,8,0.4150047302246094,0.9000015258789062,-3.852499008178711,-5.849998474121094,5.430000305175781,0,0.04725024148422752,1.3478250052866407,105.5,1.014596060567247,107.04000091552734,1.1707310265261237,103.91000366210938,0.04725024148422752 8572,2019-08-13,106.44000244140624,108.04000091552734,102.26000213623048,103.23999786376952,1669000.0,0.03059647269034249,-1.2403113268503336,-1.6842115830177844,51.21952516255644,38.72320886005263,-2.181764652276456,-0.782348407993112,-4.430323401743706,-8.241808403463125,23.461386772279987,5.779998779296861,-0.35824540026428053,1.04000244140623,-2.28269213252554,4.362697015338,-0.621344845559662,2.701349728372122,-5.864226237243642,75.34670260751379,20.350526058942698,1.6613472869658856,8,-2.3400001525878764,-2.2600021362304545,-7.087503433227525,-9.010002136230455,2.1699981689453267,1,0.01756853696256666,1.073773900536235,103.27999877929688,1.3478250052866407,105.5,1.014596060567247,107.04000091552734,0.01756853696256666 8573,2019-08-14,102.16999816894531,104.54000091552734,102.06999969482422,104.54000091552734,2413600.0,-0.04011653677677718,1.084386800197012,-0.7406247988346116,43.00042562620453,39.657563060544504,1.6574118544887568,3.2510962681047033,0.07912694408881293,-3.810301920891874,21.61336162870399,4.370002746582017,-0.8630673346914648,-2.974001693725583,-6.4681022349217585,0.5200988474705923,-4.721051964323678,-1.2269514231274883,-1.2956529763281281,1.6750159744408946,-53.95177026593608,1.7470502705980908,8,1.9300041198730469,2.0100021362304688,-2.7974987030029297,-4.739997863769531,2.5800018310546875,2,0.07037293305532866,-1.2403113268503336,106.44000244140624,1.073773900536235,103.27999877929688,1.3478250052866407,105.5,0.07037293305532866 8574,2019-08-15,101.41000366210938,103.4499969482422,100.68000030517578,103.19000244140624,1979500.0,-0.007438529122602455,1.4087055170766485,0.7510534668636727,38.408902829336526,40.43315260746761,2.323086750459879,3.760481075001479,1.0633899578614177,-2.895896130966463,19.586619139845414,2.7699966430664205,-1.3641196104430122,-3.452496337890622,-7.201308710998447,0.2963160352172025,-5.3269025244445345,-1.5780901513367098,6.629997253417969,9.918523048855073,-40.90231038290552,1.874406186553913,8,2.6899986267089844,2.7699966430664062,-1.7625045776367188,-3.9800033569335938,5.6199951171875,3,0.07612654878734681,1.084386800197012,102.16999816894531,-1.2403113268503336,106.44000244140624,1.073773900536235,103.27999877929688,0.07612654878734681 8575,2019-08-16,103.18000030517578,103.6500015258789,102.2699966430664,102.58000183105469,1900300.0,0.01745386627697898,-1.2622866755467173,-0.33707802561421224,43.29439874045861,42.9536487157037,0.563780090022135,1.8133113258958815,-0.4948652864582499,-4.517185272199271,17.311620527048476,2.2399978637695312,-1.799882009732741,-1.5109996795654297,-5.236964739346476,2.2149653802156166,-3.37398220945596,0.35198285032510057,4.712800598144526,33.967388487493395,-12.59255642576008,1.862982529890526,8,1.1800003051757812,1.0,-3.0475006103515625,-5.75,4.459999084472656,4,0.042740802671752176,1.4087055170766485,101.41000366210938,1.084386800197012,102.16999816894531,-1.2403113268503336,106.44000244140624,0.042740802671752176 8576,2019-08-19,104.08999633789062,105.4000015258789,103.33000183105469,104.88999938964844,1721500.0,0.008819500194062302,1.2747157852376,-1.3333418104599266,45.600311501382954,44.40601318946214,0.11589318792658787,0.7985533806244973,-1.2748938013646693,-5.28380757975286,15.731202763631854,2.220001220703125,-1.6982710785627262,-0.5085033416748104,-4.195563112919984,3.1785564295703637,-2.3520332272973974,1.3350265439477766,3.6585485534667868,46.33146399361453,3.120764447008604,1.8435298856225835,8,0.2700042724609375,0.09000396728515625,-2.619997024536133,-5.924995422363281,4.150001525878892,0,0.03890866744399668,-1.2622866755467173,103.18000030517578,1.4087055170766485,101.41000366210938,1.084386800197012,102.16999816894531,0.03890866744399668 8577,2019-08-20,104.19000244140624,105.08000183105469,102.5999984741211,103.0199966430664,2308000.0,0.0009607657511196965,-1.467662409140081,-1.4625016689236696,46.37224705519213,45.51895919005167,0.15965939750614666,0.5769090576013696,-1.2036945522054054,-5.242394656299496,14.177103779176445,2.4800033569335938,-1.5556095315865974,-0.3124973297119311,-3.9332376327836442,3.308242973359782,-2.1228674812477806,1.4978728218239183,3.417171558227537,74.3644328063877,32.26050925888247,1.8103701515358543,8,0.1699981689453267,-0.01000213623045454,-2.0000038146972514,-5.795001983642564,3.659996032714858,1,0.04338224913286037,1.2747157852376,104.08999633789062,-1.2622866755467173,103.18000030517578,1.4087055170766485,101.41000366210938,0.04338224913286037 8578,2019-08-21,105.6999969482422,106.62000274658205,104.26000213623048,105.70999908447266,1686300.0,0.014492700561026917,1.5792223060663395,-0.00854879201850708,54.36296108070504,45.83514480953389,-1.1954352739877265,-1.004264287810841,-2.5365594170445007,-6.61975470202232,12.736992235221257,2.4300003051758097,-1.010676822260507,1.2099971771240376,-2.3913764800212505,4.811370834269326,-0.5906896514485993,3.0106840056966746,1.7686335775024133,84.51169326250248,38.403457565229786,1.8006868285726425,8,-1.3399963378906392,-1.5199966430664205,-2.99499893188478,-7.199996948242202,3.3500061035155966,2,0.027530782839419565,-1.467662409140081,104.19000244140624,1.2747157852376,104.08999633789062,-1.2622866755467173,103.18000030517578,0.027530782839419565 8579,2019-08-22,107.4000015258789,107.94000244140624,105.6999969482422,106.87000274658205,3922400.0,0.016083298266026835,1.7826144645683608,-52.98855835247661,57.5105721196177,46.8321831831308,-3.1726405312826813,-2.694342374148434,-4.030869936022299,-8.194414794606189,12.193199349558817,2.240005493164034,-0.6538101232826392,2.8160015106201115,-0.9908478228237101,6.622850844063933,0.9125768438982078,4.719426177342015,-6.720001220703125,90.47618406871045,39.5857035184607,1.9034246667219088,8,-3.0400009155273438,-3.220001220703125,-4.337501525878906,-8.65999984741211,2.4499969482421875,3,-0.02467412931312074,1.5792223060663395,105.6999969482422,-1.467662409140081,104.19000244140624,1.2747157852376,104.08999633789062,-0.02467412931312074 8580,2019-08-23,102.9499969482422,106.37000274658205,102.41000366210938,105.63999938964844,3917000.0,-0.04143393402619677,-1.100801392317974,-5.075487994472384,53.06628024779708,48.09284715147233,0.9807421688979048,1.5284418978037877,0.5054695519173436,-3.6356861951162216,10.711786303344025,4.989997863769531,-0.474012168133811,-1.440002822875968,-5.15937469253214,2.2793690467802037,-3.299688757704061,0.41968311195212493,-2.12479660034181,9.764799373092933,-43.740637739942095,1.8596859348280885,8,1.4100036621093608,1.2300033569335795,0.44750213623045454,-4.209995269775405,6.350006103515597,4,0.0396309077416086,1.7826144645683608,107.4000015258789,1.5792223060663395,105.6999969482422,-1.467662409140081,104.19000244140624,0.0396309077416086 8581,2019-08-26,104.55999755859376,104.76000213623048,103.3000030517578,103.3499984741211,1787500.0,0.01563866593566754,-1.2290233717523815,-0.449813377805013,52.13304378790739,48.19434922095577,-0.47896458045845236,-0.24784581008158568,-1.0115700774597656,-5.145976861796683,9.150315855320079,1.8100051879882812,-0.7202938584607352,0.2674980163574361,-3.3176927830804033,3.8526888157952754,-1.5250973833614836,2.0600934160763558,-3.5925011688232615,38.87874088749367,-14.868172012851652,1.7925953997189203,8,-0.24999618530274859,-0.45999526977540484,-0.7824993133545064,-5.684997558593764,2.970001220703111,0,0.02945678943162444,-1.100801392317974,102.9499969482422,1.7826144645683608,107.4000015258789,1.5792223060663395,105.6999969482422,0.02945678943162444 8582,2019-08-27,102.58000183105469,105.12999725341795,102.54000091552734,105.11000061035156,2355000.0,-0.018936455372710936,1.0155675752700095,-2.0909096641172034,47.71555856549564,48.71825288087701,1.001195188468401,1.5136216358796162,1.025143699488865,-3.116690365914252,7.812128585777425,2.589996337890611,-0.8687706435966334,-1.5244979858398438,-5.05147953184354,2.002483560163853,-3.287988758841692,0.23899278716200456,-1.4730553202514756,3.074108616113072,-48.52573787206618,1.7634907730018516,8,1.7299995422363281,1.5200004577636719,1.2474956512451172,-3.7050018310546875,4.349998474121094,1,0.05517640799067869,-1.2290233717523815,104.55999755859376,-1.100801392317974,102.9499969482422,1.7826144645683608,107.4000015258789,0.05517640799067869 8583,2019-08-28,104.55999755859376,104.81999969482422,102.0,102.3000030517578,2095100.0,0.01930196619415203,1.0287776497063505,-0.8932788921993285,45.565086841667984,49.51338443780273,-0.6751228904564215,-0.6136096281790486,-0.9116751606403994,-5.05023079011589,7.153051733257509,2.8199996948242188,-0.6577314046476204,0.5289978027343949,-2.888603115787177,3.946598721255967,-1.179802656526391,2.237798261995181,-3.3163899291784986,43.0975842829403,-2.607555406189718,1.7088004592607873,8,0.4100036621093608,-0.45999526977540484,-0.4849987030029439,-5.684997558593764,4.370002746582017,2,0.03146519694287164,1.0155675752700095,102.58000183105469,-1.2290233717523815,104.55999755859376,-1.100801392317974,102.9499969482422,0.03146519694287164 8584,2019-08-29,107.11000061035156,107.55999755859376,105.98999786376952,105.98999786376952,1927100.0,0.024387941003239044,-1.8035640084195408,0.4955776410935043,52.778737560426805,50.56719986224364,-2.6055539748886503,-3.040705185230564,-3.4128029642878346,-7.542630142732904,7.704959165696593,3.0,-0.828510064586979,2.902000808715826,-0.7721228193626217,6.576124436794274,1.064938994676595,4.739062622755057,-5.7324650846964715,91.9065261540148,47.90969890685031,1.8370618140392243,8,-2.1399993896484375,-3.009998321533203,-2.857501983642578,-8.235000610351562,1.029998779296875,3,0.018112243771369663,1.0287776497063505,104.55999755859376,1.0155675752700095,102.58000183105469,-1.2290233717523815,104.55999755859376,0.018112243771369663 8585,2019-08-30,106.01000213623048,108.4800033569336,105.77999877929688,107.43000030517578,2290600.0,-0.010269801772503917,-1.8723378352055062,-1.2678523988255923,54.901263027842525,51.600638920739144,-1.186697322315311,-1.8363868447366798,-2.314066823506309,-6.372956474200308,8.39331459210256,2.7000045776367188,-0.4605331548040823,1.6760021209716882,-2.06664795668199,5.418652198625367,-0.195322917855151,3.5473271597985274,-4.501217272260362,61.88271695785137,16.17492283099805,1.871325038826839,8,-0.7700004577636861,-1.6899986267089986,-1.4575042724609517,-7.135002136230483,1.8699951171874716,4,0.036222962555513716,-1.8035640084195408,107.11000061035156,1.0287776497063505,104.55999755859376,1.0155675752700095,102.58000183105469,0.036222962555513716 8586,2019-09-03,105.0199966430664,106.08999633789062,104.06999969482422,105.16999816894531,2095800.0,-0.009338793257374411,1.0301495592965615,0.1056350135932356,47.23519123546578,51.69652160743621,-0.05687957797648835,-0.5766643614102236,-1.3171884890402907,-5.330939204225302,7.770648149903267,2.0199966430664062,0.10721698635362031,0.4959968566894588,-2.9555289763980994,3.947522689777017,-1.2297660598543132,2.221759773233231,-3.232363039377745,46.60486232364393,4.454261437350567,1.7257629165437778,9,0.22000503540039062,-0.6999931335449219,-0.467498779296875,-6.144996643066406,4.150001525878906,1,0.040754204394406246,-1.8723378352055062,106.01000213623048,-1.8035640084195408,107.11000061035156,1.0287776497063505,104.55999755859376,0.040754204394406246 8587,2019-09-04,105.97000122070312,106.0,104.80999755859376,105.4800033569336,1612200.0,0.009045939897194266,3.3273176212736515,-3.2666191953613755,58.49732322904902,52.15589517947443,-0.8133732274694552,-1.3941629347185938,-2.213355273986238,-6.211543079971889,7.405320286393794,1.1900024414062358,0.47265545854821767,1.3165012359619084,-2.1486232795608657,4.7816257514846825,-0.4160610217994787,3.0490634937232954,-3.9146728268846687,61.26541919851368,13.416812952988906,1.7325622577613877,9,-0.7299995422363281,-1.6499977111816406,-1.4175033569335938,-7.095001220703125,5.040000915527358,2,0.014721124286341647,1.0301495592965615,105.0199966430664,-1.8723378352055062,106.01000213623048,-1.8035640084195408,107.11000061035156,0.014721124286341647 8588,2019-09-05,109.36000061035156,109.4800033569336,106.73999786376952,107.0,2440900.0,0.03199017977350116,1.1076915853844729,4.816348773841962,65.90635294261315,53.08875971536281,-4.056150892611555,-4.590273090753186,-5.465816066982839,-9.507573146067244,7.73678374841773,3.5100021362304688,0.8142256236731953,4.434000778198239,0.40393206822690786,8.46406948816957,2.4189664232125665,6.449035133183912,-7.047685218008496,97.78183613030602,43.2708355536424,2.015034354985668,9,-3.6199989318847656,-4.539997100830078,-4.807502746582031,-10.485000610351562,3.0999984741210938,3,-0.022220192864060406,3.3273176212736515,105.97000122070312,1.0301495592965615,105.0199966430664,-1.8723378352055062,106.01000213623048,-0.022220192864060406 8589,2019-09-06,109.18000030517578,110.66999816894531,109.04000091552734,109.6500015258789,1436400.0,-0.0016459427960056061,-3.3466593424479165,-0.19915300811431158,62.82050780447629,54.17256277721605,-4.019833178332092,-4.470957430889939,-5.176224766612307,-9.243915180636336,8.00658417416773,1.6299972534179688,1.1491786530188222,4.147000503540042,-0.2190273228356432,8.513028329915727,1.9639865903522065,6.330014416727877,-6.437623634957276,77.42426957200243,19.475463397150577,2.1830139131878394,9,-2.845001220703125,-3.7649993896484375,-4.62750244140625,-10.305000305175781,2.220001220703125,4,-0.002289796659655674,1.1076915853844729,109.36000061035156,3.3273176212736515,105.97000122070312,1.0301495592965615,105.0199966430664,-0.002289796659655674 8590,2019-09-09,108.48999786376952,109.69000244140624,107.68000030517578,109.30999755859376,1443300.0,-0.006319861141945382,1.5442912672928162,1.7446756704110729,59.49093738469925,54.99010651019293,-2.750593377147652,-3.7370679248330134,-4.322427136827429,-8.487309441844587,8.09597972925276,2.0100021362304545,1.1267603160686974,3.307498168945301,-1.322636243411253,7.937632581301855,0.9924309627670311,5.622565375123571,-5.113411473652874,66.96968470941805,7.2394238687364805,2.3150672061782758,9,-2.154998779296861,-3.0749969482421733,-4.56499862670897,-9.614997863769517,3.4500045776367188,0,-0.0032260897871946304,-3.3466593424479165,109.18000030517578,1.1076915853844729,109.36000061035156,3.3273176212736515,105.97000122070312,-0.0032260897871946304 8591,2019-09-10,108.16000366210938,108.69000244140624,106.43000030517578,108.5500030517578,2081500.0,-0.0030417016145074527,5.74629347058714,0.47560918877172625,58.47928363874808,56.18607596277654,-2.074378583360854,-3.1860827822214333,-3.7833174173522934,-8.108560522443128,8.644374342024602,2.2600021362304545,0.852870609494687,2.733503723144537,-1.9879252526083064,7.45493269889738,0.37278923526811525,5.094218211020959,-4.199944329686446,57.16733369614171,-0.6823989716338019,2.3607144878764244,9,-1.8250045776367188,-2.7450027465820312,-4.335004806518555,-9.285003662109375,4.099998474121108,1,-0.0025888165607516056,1.5442912672928162,108.48999786376952,-3.3466593424479165,109.18000030517578,1.1076915853844729,109.36000061035156,-0.0025888165607516056 8592,2019-09-11,108.30999755859376,108.5999984741211,106.66999816894531,107.37999725341795,2020600.0,0.001386777842139919,1.556288178497264,-2.3846198990572436,55.91836791184365,57.336440526129394,-1.4819373940729577,-3.3611248270656375,-3.7136280555856302,-8.209709927606113,8.511264523823591,1.9300003051757812,1.0592812803423328,2.7899978637695426,-2.0874262209434846,7.66742194848257,0.351285821413029,5.228709906126056,-3.813143119249048,44.339580203151066,-9.718820220589642,2.4387120423565163,9,-0.9399986267089986,-2.6349983215332173,-5.067497253417983,-9.434997558593764,4.720001220703111,2,0.007940177543502402,5.74629347058714,108.16000366210938,1.5442912672928162,108.48999786376952,-3.3466593424479165,109.18000030517578,0.007940177543502402 8593,2019-09-12,109.36000061035156,110.87999725341795,109.0,109.26000213623048,2242100.0,0.009694424110662236,-5.064480403617748,0.10752520570643852,54.57943678672742,57.53651821794057,-1.9885764161635961,-4.0526329036992905,-4.501426893739676,-9.168819802942153,8.700576015290377,2.5699996948241903,1.2344254469276166,3.4805007934570256,-1.4171313334009454,8.378132920314997,1.031684730028033,5.929316856886018,-4.369294672638802,65.84274864128126,15.713859566775312,2.448816063428986,9,-1.8850021362304688,-3.5800018310546875,-6.117500305175781,-10.485000610351562,4.769996643066392,3,0.015087797336046593,1.556288178497264,108.30999755859376,5.74629347058714,108.16000366210938,1.5442912672928162,108.48999786376952,0.015087797336046593 8594,2019-09-13,109.12999725341795,110.26000213623048,109.0199966430664,109.61000061035156,1576100.0,-0.002103176258686279,-2.5428496692134552,-4.800106813154101,67.98603083643108,58.99038130778374,-1.611354546353752,-3.388334193319295,-4.0651589059877296,-8.849615363542298,9.508796653575581,1.2400054931640767,1.7483856642231217,2.864497756957988,-1.759165060660095,7.488160574576071,0.5526663481489464,5.176329165767029,-3.55036218413467,60.67413033415045,5.214757086354034,2.3118314088090437,9,-1.6549987792968608,-3.3499984741210795,-5.887496948242173,-10.254997253417955,1.8500061035156392,4,0.030514083339724607,-5.064480403617748,109.36000061035156,1.556288178497264,108.30999755859376,5.74629347058714,108.16000366210938,0.030514083339724607 8595,2019-09-16,107.58999633789062,108.58000183105469,107.5,108.58000183105469,1518600.0,-0.014111618750903054,1.181809774818514,2.062497019788543,58.854467186470195,60.281411969006456,0.1970610556472394,-1.5821238349205373,-2.360904856989549,-7.239639764115736,10.059880622920698,1.6299972534179545,2.1945338394853025,1.103997039794919,-3.3162508257362617,5.5242449053261,-1.1061268929706642,3.3141209725605023,-1.4803250501938692,26.067344454540866,-30.18857399525654,2.210123932765588,9,0.2550010681152344,-1.80999755859375,-4.094995498657227,-8.714996337890625,4.310005187988281,0,0.03541226245628648,-2.5428496692134552,109.12999725341795,-5.064480403617748,109.36000061035156,1.556288178497264,108.30999755859376,0.03541226245628648 8596,2019-09-17,108.13999938964844,108.9800033569336,107.4000015258789,107.80999755859376,1857100.0,0.00511202779513531,-1.7478438553193747,-0.333333333333319,67.72957507991883,61.307217730214205,0.15217567627757944,-1.9111388080807359,-2.7594438403091033,-7.707137219319932,10.005234426611743,1.5800018310546875,2.2317039559181637,1.4514999389648438,-2.876695699357498,5.779695577287185,-0.7125978801963271,3.6155977581260146,-1.553295505379566,34.91690119660114,-26.9067744702551,2.164097819161172,9,0.5149993896484375,-2.3600006103515625,-4.527498245239258,-9.264999389648438,1.75,1,0.035139662226792545,1.181809774818514,107.58999633789062,-2.5428496692134552,109.12999725341795,-5.064480403617748,109.36000061035156,0.035139662226792545 8597,2019-09-18,108.70999908447266,108.80999755859376,107.31999969482422,108.08999633789062,1984600.0,0.005270942278910118,2.634142483647877,1.8787857770380427,64.54098831318875,61.15551054916705,0.013095503612746029,-2.2399949438085685,-3.181128377092506,-8.198941875211844,10.267012040752968,1.4899978637695455,2.307471768760763,1.7954998016357422,-2.4547143856219265,6.045713988893411,-0.32960729199309924,3.9206068952645836,-1.6939658632888808,39.04495345208924,-24.10863174577875,2.1251070936288365,9,-0.05500030517578125,-2.9300003051757812,-4.772497177124023,-9.305000305175781,1.7300033569335795,2,0.032655717796477024,-1.7478438553193747,108.13999938964844,1.181809774818514,107.58999633789062,-2.5428496692134552,109.12999725341795,0.032655717796477024 8598,2019-09-19,108.61000061035156,109.63999938964844,108.38999938964844,108.80999755859376,1206900.0,-0.0009198645475416711,-2.906253725293851,-0.32257429397651954,56.34517373321147,60.436028985693184,-0.0050082574369128,-2.0140706835021263,-2.95122860041684,-8.016065092957035,10.07460161563908,1.25,2.7404595866861143,1.5500011444091797,-2.72432430667871,5.8243265954970695,-0.5871615811347652,3.6871638699531246,-1.2900009155273438,43.877545724428366,-14.992955445344272,2.1371627255439485,9,0.0449981689453125,-2.8300018310546875,-4.469999313354492,-8.78000259399414,2.0800018310546733,3,0.040696051414293555,2.634142483647877,108.70999908447266,-1.7478438553193747,108.13999938964844,1.181809774818514,107.58999633789062,0.040696051414293555 8599,2019-09-20,104.75,109.54000091552734,104.56999969482422,108.56999969482422,4592900.0,-0.03554001094429293,-1.3779908410768031,19.10028992141468,45.67900782352558,58.90137014556277,3.531933146603535,1.725696487737025,0.9871490249760342,-4.085050644114418,9.093671853658345,4.970001220703125,2.710033602991558,-2.177499389648432,-6.57010553421668,2.215106754919816,-4.373802461932556,0.0188036826356921,6.1299972534179545,3.5503020909357668,-52.66969343134346,2.196303072284122,9,2.9749984741210938,1.029998779296875,-0.6099987030029297,-4.880001068115234,4.6399993896484375,4,0.08954651315912132,-2.906253725293851,108.61000061035156,2.634142483647877,108.70999908447266,-1.7478438553193747,108.13999938964844,0.08954651315912132 8600,2019-09-23,107.02999877929688,107.30999755859376,105.27999877929688,105.36000061035156,2167000.0,0.021766098131712486,-1.2185756810166,-0.4371723304606597,56.33270884802893,58.66286183548287,1.1432824435943019,-0.2455562636121158,-1.286945146415519,-6.251634929677948,9.455016364141228,2.559997558593764,2.2125621058765432,-0.10150070190429972,-4.07533237337401,3.872330969565411,-2.088416537639162,1.8854151338305627,3.7237985229492097,48.520694922013135,-8.547258098613966,1.986915835734857,9,0.6949996948242188,-0.5900001525878906,-2.8899974822998047,-6.534999847412109,1.7900009155273438,0,0.03690558369323993,-1.3779908410768031,104.75,-2.906253725293851,108.61000061035156,2.634142483647877,108.70999908447266,0.03690558369323993 8601,2019-09-24,107.63999938964844,109.12000274658205,106.7699966430664,108.3000030517578,2176400.0,0.00569934240221226,1.0434808568793699,-0.3952122070446258,55.37668480428857,58.60267482353231,0.5048527681815216,-0.646105983806649,-1.8944697212422739,-6.751186801152244,9.874783138901885,2.350006103515639,1.8375816036637787,0.35449981689453125,-3.43413931338452,4.143138947173583,-1.5398197482449945,2.248819382034057,2.9901219604492155,60.552265870119705,3.849397673573087,1.8943195651395293,9,0.08499908447265625,-1.2000007629394531,-3.3699989318847656,-6.319999694824219,2.6800003051757812,1,0.039576385733797625,-1.2185756810166,107.02999877929688,-1.3779908410768031,104.75,-2.906253725293851,108.61000061035156,0.039576385733797625 8602,2019-09-25,108.23999786376952,109.12999725341795,107.69000244140624,107.69000244140624,1721200.0,0.00557412186476447,-4.236388353285522,-0.8333217737088079,45.60438408797874,57.60544674589357,-0.118590427749794,-0.8435811140298171,-2.4997984888500326,-7.248420928043615,10.471645681405324,1.489997863769517,1.6106367427139645,0.6714984893798714,-2.4183172407222884,3.7613142194820313,-0.8734093756712156,2.2164063544309585,2.2689210532226696,72.38655601285082,20.01737381570682,1.544907865051082,9,-0.8249969482421733,-1.7999992370605327,-3.969997406005845,-6.744998931884751,1.4300003051757955,2,0.015243916837060612,1.0434808568793699,107.63999938964844,-1.2185756810166,107.02999877929688,-1.3779908410768031,104.75,0.015243916837060612 8603,2019-09-26,107.8499984741211,109.0,106.98999786376952,108.70999908447266,1390000.0,-0.003603098645098557,1.7916649006061318,-1.563650487591727,44.864856585023276,55.03642738462603,0.038766542084843536,-0.20497453082995776,-2.1352454291228327,-6.761033227418139,10.796405368135414,2.010002136230483,1.41561729625505,0.11699905395508381,-2.6296743094441126,2.8636724173542802,-1.2563376277445144,1.490335735654682,2.540142058427733,65.99593508415357,16.10222531321027,1.3733366816996018,9,-0.7449989318847656,-1.4099998474121094,-3.579998016357422,-5.375,3.1399993896484233,3,0.024014872544542598,-4.236388353285522,108.23999786376952,1.0434808568793699,107.63999938964844,-1.2185756810166,107.02999877929688,0.024014872544542598 8604,2019-09-27,109.0500030517578,109.43000030517578,108.13999938964844,108.61000061035156,1944600.0,0.011126607275053768,1.1500069936294393,-0.5116303827114329,52.08025715482514,54.28373738110992,-1.3117198785685815,-1.3198566889374916,-3.3392173465698676,-7.829656412069724,10.73338140168941,1.5800018310546875,1.3164344317683287,1.2200035095214758,-1.5707032396615688,4.0107102587045205,-0.17534986507004646,2.615356884112998,1.2237346640365416,90.84344304337321,41.328910812288555,1.3953533745915194,9,-1.9450035095214702,-2.610004425048814,-4.780002593994126,-6.185005187988267,2.719993591308608,4,0.015038966930336128,1.7916649006061318,107.8499984741211,-4.236388353285522,108.23999786376952,1.0434808568793699,107.63999938964844,0.015038966930336128 8605,2019-09-30,109.8499984741211,110.38999938964844,109.13999938964844,109.13999938964844,1582800.0,0.0073360421822601385,-2.5211313009746297,1.6136253294493517,56.066025753724475,52.987787455977205,-1.9639510341666693,-1.915634388763138,-4.120103574082435,-8.509369541503844,10.48746180757227,1.3399963378906392,1.1915576652427404,1.8279991149902344,-0.9638663731317934,4.619864603112262,0.4320663709292205,3.2239318590512482,-5.279998779296875,85.08285895536386,35.02707551925151,1.3959327440610154,9,-2.3699989318847656,-3.4099998474121094,-5.579998016357422,-6.9850006103515625,2.2099990844726705,0,-0.004187520171709647,1.1500069936294393,109.0500030517578,1.7916649006061318,107.8499984741211,-4.236388353285522,108.23999786376952,-0.004187520171709647 8606,2019-10-01,109.3000030517578,111.41999816894531,109.23999786376952,110.37000274658205,1975400.0,-0.005006785889877463,-2.663835052603846,-1.5070437669915833,53.45431042101678,51.75593435684699,-1.3769006455475932,-1.0841352073441897,-3.535396613419792,-7.8439429848098285,11.042705614466806,2.1800003051757955,0.7943049864715164,1.0640033721923743,-1.3953198843616832,3.5233266287464318,-0.16565825608465445,2.293665000469403,-4.6136033630371,52.144583044145264,1.3093211006633112,1.2296616282770299,10,-1.3050041198730327,-2.590003967285142,-5.030002593994126,-6.435005187988267,2.9599990844726847,1,-0.004391613390040572,-2.5211313009746297,109.8499984741211,1.1500069936294393,109.0500030517578,1.7916649006061318,107.8499984741211,-0.004391613390040572 8607,2019-10-02,107.52999877929688,108.88999938964844,106.94000244140624,108.87000274658205,1724600.0,-0.01619400021080286,1.8260881583821436,1.252340513522551,43.92026093030942,50.37538848985788,0.23257586259676089,0.8524374256586214,-1.7560131177815634,-5.975292350008033,11.296441050941697,2.3600006103515625,0.652161410680975,-0.7840007781982479,-3.03046210390724,1.4624605475107444,-1.907231441052744,0.33922988465624826,-2.574255151367197,13.169573673114469,-34.2898301256529,1.1232306628544972,10,0.4650001525878906,-0.8199996948242188,-3.3249969482421875,-4.665000915527344,5.540000915527344,2,0.025946256367525455,-2.663835052603846,109.3000030517578,-2.5211313009746297,109.8499984741211,1.1500069936294393,109.0500030517578,0.025946256367525455 8608,2019-10-03,106.93000030517578,107.23999786376952,104.81999969482422,107.0500030517578,1338800.0,-0.005579824057773686,8.680140383001943,0.0895540233549763,42.866416311667265,50.06287832187362,0.6360974715472452,1.3292009483092642,-1.1482558904751698,-5.214627702592026,10.6610566035236,2.7099990844726562,0.2864996262934625,-1.2624992370605526,-3.5334779720992344,1.0084794979781293,-2.3979886045798935,-0.12700986954121163,4.489997863769531,31.96971360864665,-13.247304032924525,1.1354893675193396,10,1.1899986267089844,-0.220001220703125,-2.7249984741210938,-4.06500244140625,4.8899993896484375,3,0.025624220106140738,1.8260881583821436,107.52999877929688,-2.663835052603846,109.3000030517578,-2.5211313009746297,109.8499984741211,0.025624220106140738 8609,2019-10-04,108.93000030517578,109.2699966430664,107.26000213623048,107.31999969482422,1570200.0,0.018703824878818276,-1.3236988101643408,-13.416364676713394,54.21915679801752,49.82803920520568,-0.7918904105233224,-0.7278036074287684,-3.10323467795763,-7.05682736646061,9.436170389177803,2.339996337890625,-0.0032589629315395996,0.7500007629394503,-1.5007539918633483,3.000755517742249,-0.3753766144619419,1.8753781403408425,2.3579978942871094,62.2727509175505,14.028936574232965,1.1253773774013984,10,-0.8100013732910156,-1.1850013732910156,-4.394998550415039,-6.06500244140625,3.25,4,0.01891120492814191,8.680140383001943,106.93000030517578,1.8260881583821436,107.52999877929688,-2.663835052603846,109.3000030517578,0.01891120492814191 8610,2019-10-07,108.13999938964844,108.97000122070312,107.75,108.20999908447266,1618300.0,-0.00725237228783715,-1.8705962606923912,-0.04347805483684475,50.0,49.23062978250695,0.1923501027287955,0.036503416547475354,-2.318696033588594,-6.112656611974387,8.703757782501793,1.220001220703125,-0.15368115200774923,-0.02250022888183878,-2.268544081667841,2.2235436239041633,-1.1455221552748327,1.1005216975111551,3.0186388397216746,50.30303730890385,0.35803091323828085,1.1230219263929977,10,-0.020000457763671875,-0.3950004577636719,-3.6049976348876953,-5.275001525878906,2.8300018310546875,0,0.033567572349787245,-1.3236988101643408,108.93000030517578,8.680140383001943,106.93000030517578,1.8260881583821436,107.52999877929688,0.033567572349787245 8611,2019-10-08,107.87999725341795,109.30999755859376,106.8000030517578,107.45999908447266,1695300.0,-0.002404310502107987,-1.885067349515911,-5.999999999999797,47.3750728677262,49.42737298025667,0.5475576174942063,0.28928435883823056,-2.0569739113406484,-5.720465995250379,8.500107816648894,2.509994506835966,0.1614123382639434,-0.26850204467774574,-2.5180993360345525,1.981095246679061,-1.3933006903561562,0.8562966010006647,3.1518682052612377,68.15142571192087,16.13250364406862,1.1247986456784038,10,0.24000167846681109,-0.13499832153318891,-3.099994659423814,-4.87499618530272,3.510002136230483,1,0.038746759469753034,-1.8705962606923912,108.13999938964844,-1.3236988101643408,108.93000030517578,8.680140383001943,106.93000030517578,0.038746759469753034 8612,2019-10-09,109.16999816894531,109.43000030517578,108.02999877929688,108.5,1458400.0,0.011957739602987294,1.3529389136790275,1.5952406902816163,51.64705164292279,50.18095020891217,-0.6667672512459291,-0.9834036016203243,-3.324748821606846,-6.890511765770739,8.269039490458784,1.5500030517578267,0.15696226888779563,0.9784988403320369,-1.3165147968521893,3.273512477516263,-0.1690079782600833,2.126005658924157,1.7376299744567802,94.36004117555548,39.60476298800408,1.1475068185921151,10,-1.0499992370605469,-1.1749992370605469,-4.389995574951172,-6.164997100830078,3.6699981689453125,2,0.02830451606771356,-1.885067349515911,107.87999725341795,-1.8705962606923912,108.13999938964844,-1.3236988101643408,108.93000030517578,0.02830451606771356 8613,2019-10-10,111.01000213623048,111.19000244140624,108.5199966430664,108.87000274658205,1461300.0,0.01685448381557797,1.1360046386719123,3.1940376688150494,70.89452848264214,52.271424800891836,-2.247761767046285,-2.8390132019966074,-5.110693847855629,-8.590180677086366,7.38706722767324,2.6700057983398295,0.18376586195564926,2.7360027313232536,0.16240792188912678,5.30959754075738,1.4492053266061902,4.022800136040317,-6.190002441406264,95.89976468789058,33.235326806478184,1.2867974047170647,10,-2.8900032043457173,-3.0150032043457173,-6.229999542236342,-8.005001068115249,2.3600006103515625,3,0.018556864417187624,1.3529389136790275,109.16999816894531,-1.885067349515911,107.87999725341795,-1.8705962606923912,108.13999938964844,0.018556864417187624 8614,2019-10-11,112.45999908447266,113.51000213623048,111.66000366210938,112.0,1962300.0,0.013061858574354046,-2.2456348170605454,0.21495290451845672,69.18727816122446,53.7293417350585,-3.5349166971990087,-4.244353600057266,-6.409362929191019,-9.901642270804558,6.725742331916757,2.5,0.3896187892975149,4.0194995880126925,0.8506871242165488,7.188312051808836,2.4350933561146206,5.603905819910764,-7.512599334716796,84.35166624407456,19.076168362559216,1.5844062318980694,10,-3.2949981689453125,-3.4199981689453125,-7.179996490478516,-8.954998016357422,-0.26999664306642046,4,-0.005690906943434326,1.1360046386719123,111.01000213623048,1.3529389136790275,109.16999816894531,-1.885067349515911,107.87999725341795,-0.005690906943434326 8615,2019-10-14,111.4000015258789,112.83999633789062,111.33000183105469,112.43000030517578,852900.0,-0.00942555190488259,-1.58119123074716,-2.2391322375731844,62.876720990400024,54.77627624276776,-2.494223399176704,-3.0401551483397924,-5.204655622416482,-8.66204099280985,6.609092202187758,1.5099945068359375,0.6338418513408755,2.7690017700195284,-0.6339693376619522,6.171972877701009,1.0675162161787881,4.470487323860269,-6.110097680664055,68.55438303659031,2.570661043584934,1.7014855538407412,10,-2.2350006103515625,-2.3600006103515625,-5.525001525878906,-7.3000030517578125,1.0199966430664062,0,0.007001784278393153,-2.2456348170605454,112.45999908447266,1.1360046386719123,111.01000213623048,1.3529389136790275,109.16999816894531,0.007001784278393153 8616,2019-10-15,111.94000244140624,112.5,111.63999938964844,111.6500015258789,1629500.0,0.004847404920383935,-4.548298181281225,-0.28155462060382014,62.723536260872805,56.86552905727479,-2.92830050936729,-3.458175022769254,-5.517508357743864,-9.017155448149836,6.355807361806831,1.0999984741210938,0.700757824123059,3.119002532958973,-0.579999465085919,6.818004531003865,1.2695015339365199,4.968503531981426,-6.321294664550763,71.35038808255847,5.921433319655648,1.8495009990224482,10,-2.775001525878892,-2.900001525878892,-6.065002441406236,-7.840003967285142,-1.5,1,-0.00866536715693611,-1.58119123074716,111.4000015258789,-2.2456348170605454,112.45999908447266,1.1360046386719123,111.01000213623048,-0.00866536715693611 8617,2019-10-16,112.26000213623048,112.68000030517578,111.5,111.9499969482422,1824700.0,0.0028586715012066666,1.0521717208574608,1.0689800320960245,65.23843569480738,59.35130898873481,-2.8013853932645247,-3.687648592054643,-5.67159192622168,-9.120907675421748,6.144687879544565,1.1800003051757812,0.6509233888234718,3.261502075195324,-0.743145593615111,7.266149744005759,1.2591782407901064,5.263825909600541,-6.325642585000011,74.94992737558299,9.196427606538762,2.0023238344052166,10,-2.1049995422363423,-3.220001220703139,-6.385002136230483,-8.16000366210939,-0.4700012207031392,2,-0.0077498907003963335,-4.548298181281225,111.94000244140624,-1.58119123074716,111.4000015258789,-2.2456348170605454,112.45999908447266,-0.0077498907003963335 8618,2019-10-17,113.02999877929688,113.69000244140624,112.58999633789062,112.9800033569336,1025400.0,0.006859047108621841,-1.6505869051667534,0.16127285703738342,64.173780736313,60.45737831521208,-2.9224252638848895,-4.331615925736003,-6.280390488354527,-9.644831654099505,5.76039323821342,1.4300003051757528,0.7102997822712638,3.8104988098144474,-0.5737299808014029,8.194727600430298,1.6183844145065223,6.002613205122373,-6.792613524666407,72.03375036368969,9.06342635656759,2.192114395307928,10,-2.784996032714858,-3.8999977111816406,-6.507499694824219,-8.930000305175781,-1.5100021362304688,3,-0.0016809912718591669,1.0521717208574608,112.26000213623048,-4.548298181281225,111.94000244140624,-1.58119123074716,111.4000015258789,-0.0016809912718591669 8619,2019-10-18,114.12999725341795,114.83000183105469,112.5,112.80999755859376,1595700.0,0.009731916181552336,-1.402070167021264,26.402411109414967,64.92329104711067,62.11552176489106,-3.5841447545613363,-4.946465439910199,-7.303989852432494,-10.473416704384661,6.441235777543154,2.3300018310546875,1.1301060279286048,4.4414974212646285,0.06357960099677484,8.819415241532482,2.2525385111306946,6.6304563313985625,-7.445454967580943,79.99986921037906,19.007614435691693,2.18895891013393,10,-3.3149948120117045,-4.429996490478501,-7.50249862670897,-9.924999237060533,-0.799995422363267,4,-0.006659025016432785,-1.6505869051667534,113.02999877929688,1.0521717208574608,112.26000213623048,-4.548298181281225,111.94000244140624,-0.006659025016432785 8620,2019-10-21,110.9800033569336,113.22000122070312,109.06999969482422,111.48999786376952,2832700.0,-0.027600052328837,1.0906802266140874,-0.3863595641996334,54.958680105334366,62.95814479129196,0.012370076265654006,-1.5656456029076082,-4.062978438039238,-7.109085564532279,6.638436898782324,5.059997558593736,1.5844006690213348,1.0940032958984318,-3.1327164174727926,5.320723009269656,-1.0193565607871733,3.207363152584037,-3.6438243074791643,33.15977350243385,-27.755689352166314,2.113359856685611,10,0.4499969482421875,-1.2800025939941406,-4.352504730224609,-6.775005340576172,4.349998474121094,0,0.010902856801878524,-1.402070167021264,114.12999725341795,-1.6505869051667534,113.02999877929688,1.0521717208574608,112.26000213623048,0.010902856801878524 8621,2019-10-22,111.9000015258789,112.9800033569336,111.02999877929688,111.27999877929688,1377300.0,0.008289765192981857,-2.4821424922173554,-1.2157047542112058,63.57988133414448,64.28401475698327,-0.3100248255475435,-2.2663271181873483,-4.8078238217294995,-7.8086577365223775,6.734854486165415,2.0,1.7234466248731053,1.8010013580322237,-2.378240823780274,5.980243539844722,-0.2886197328740252,3.8906224489384726,-3.9643166538964607,49.1319580118547,-17.08678736956974,2.0896210909062494,10,-0.22500228881835938,-2.200000762939453,-5.087503433227539,-7.265003204345703,4.430000305175781,1,0.004646976192812291,1.0906802266140874,110.9800033569336,-1.402070167021264,114.12999725341795,-1.6505869051667534,113.02999877929688,0.004646976192812291 8622,2019-10-23,109.88999938964844,112.22000122070312,109.66999816894531,111.9800033569336,1484700.0,-0.017962485333528955,-1.0158075829355302,-3.3709592075309174,58.457143928372595,62.9020831398422,2.0258944917221697,-0.13320228221353148,-2.7442859784071914,-5.5725111168875685,6.775675271835239,2.5500030517578125,1.979783004291022,-0.29150085449218466,-4.380394058863928,3.7973923498795585,-2.3359474566780563,1.752945747693687,-1.4027691609402098,14.236100533130235,-53.98860589668184,2.044446602185873,10,2.0600013732910156,-0.18999862670898438,-2.6725006103515625,-5.020000457763672,6.260002136230469,2,0.0050050328038278025,-2.4821424922173554,111.9000015258789,1.0906802266140874,110.9800033569336,-1.402070167021264,114.12999725341795,0.0050050328038278025 8623,2019-10-24,110.44000244140624,110.69000244140624,109.18000030517578,110.22000122070312,1362700.0,0.0050050328038278025,3.1944432670708673,-0.10526354214958016,54.70405784080939,61.29283643757386,1.5494782510900507,-0.5051175083437442,-3.0956023884228046,-5.932390143180257,7.157266609749649,1.5100021362304545,2.352005231854193,0.12900199890135866,-3.8103004541641496,4.068304451966867,-1.8406492276314026,2.09865322543412,-1.4453504845102856,23.784761084803886,-43.32595859360488,1.969651226532757,10,1.5099983215332173,-0.7400016784667827,-3.222503662109361,-4.920001983642564,5.559997558593764,3,0.012223817858364683,-1.0158075829355302,109.88999938964844,-2.4821424922173554,111.9000015258789,1.0906802266140874,110.9800033569336,0.012223817858364683 8624,2019-10-25,110.69000244140624,111.61000061035156,109.66000366210938,110.0999984741211,1116900.0,0.0022636725323565976,-1.6530686388997016,2.681821334443166,58.22051565084018,60.775480288733874,1.1421049886017585,-0.6597805035191442,-3.1154135937474763,-5.994470680942825,7.270657550596605,1.9499969482421875,2.5778504850519397,0.29700202941893394,-3.5998264063668444,4.193830465204712,-1.6514121884739552,2.245416247311823,-1.5100021362304545,39.0361964081188,-28.95302715963865,1.9484142178928918,10,1.2599983215332173,-0.9900016784667827,-3.472503662109361,-5.170001983642564,3.5799942016601705,4,0.007498366459062433,3.1944432670708673,110.44000244140624,-1.0158075829355302,109.88999938964844,-2.4821424922173554,111.9000015258789,0.007498366459062433 8625,2019-10-28,109.38999938964844,111.12000274658205,109.26000213623048,110.62000274658205,1548000.0,-0.011744539010611676,-1.4966486940404067,-2.0847374342131526,54.56194125041898,59.86863639868345,2.376968865355721,0.6366341620055209,-1.6526429141855488,-4.53088148236624,7.080485928583497,1.8600006103515625,2.2879635784827457,-0.9800010681152287,-4.895708204996438,2.935706068765981,-2.9378546365558407,0.9778525003253833,5.44000244140625,5.526287258519819,-59.862986917746966,1.9578535684406058,10,2.5600013732910156,0.4350013732910156,-2.637500762939453,-3.8699989318847656,4.760002136230469,0,0.03601794006207015,-1.6530686388997016,110.69000244140624,3.1944432670708673,110.44000244140624,-1.0158075829355302,109.88999938964844,0.03601794006207015 8626,2019-10-29,108.81999969482422,110.5,108.75,109.4499969482422,1565700.0,-0.005210711198506135,-3.5454743621501112,0.5121914910773601,48.8945085207789,58.052644490458064,2.7466984738928915,1.2319943875362895,-0.9524795022278738,-3.846850848437043,6.580610746225809,1.75,1.9073914854476328,-1.5260005950927678,-5.47506335048908,2.4230621603035445,-3.500531972790924,0.44853078260538837,5.898602142333985,2.0172815619365903,-57.24093492629587,1.9745313776981528,10,2.970001220703125,1.0050010681152344,-1.7375011444091797,-3.299999237060547,4.669998168945298,1,0.05982358164388146,-1.4966486940404067,109.38999938964844,-1.6530686388997016,110.69000244140624,3.1944432670708673,110.44000244140624,0.05982358164388146 8627,2019-10-30,110.31999969482422,110.38999938964844,108.58999633789062,108.69000244140624,1579100.0,0.013784230878575832,1.0339056108484161,-2.5873085074174633,47.77274733241912,56.23030744558097,1.053339166926179,-0.05087713813944106,-2.3054259490377547,-5.20441786690121,7.026288337130035,1.8000030517578125,1.727377226541492,-0.16550064086914062,-3.8862338831630154,3.555232601424734,-2.025867262016078,1.6948659802777968,4.1598580688476545,57.284798326588145,2.5515477981204953,1.8603666211469365,10,1.3899993896484375,-0.4949989318847656,-3.2375011444091797,-4.799999237060547,3.5900039672851562,2,0.05447790203821423,-3.5454743621501112,108.81999969482422,-1.4966486940404067,109.38999938964844,-1.6530686388997016,110.69000244140624,0.05447790203821423 8628,2019-10-31,109.66999816894531,110.97000122070312,109.2300033569336,110.48999786376952,1790900.0,-0.005891964536593464,-1.0470691721157341,-0.5030681451178682,40.50373757366467,53.51702372630919,1.3148752530135397,0.8589626431307238,-1.5615711025518237,-4.421821658280365,6.765112367446865,1.7399978637695312,1.4815898092796402,-0.9525020599365206,-4.305627836181529,2.4006237163084876,-2.6290649480590247,0.7240608281859835,4.456467909179679,35.76159944219605,-14.59618666311271,1.676562888122502,10,1.2350006103515625,0.15500259399414062,-2.7424983978271484,-4.149997711181641,5.389999389648452,3,0.05908638155488277,1.0339056108484161,110.31999969482422,-3.5454743621501112,108.81999969482422,-1.4966486940404067,109.38999938964844,0.05908638155488277 8629,2019-11-01,110.98999786376952,111.56999969482422,109.73999786376952,110.19000244140624,1294400.0,0.012036105743256753,-1.152937533378528,-0.9756045367002095,48.628750014033955,52.81369816060914,-0.555824972004288,-0.3149414399295978,-2.825248526270485,-5.59765000685573,7.116966613536281,1.9000015258789062,1.1811551179682738,0.2644977569579936,-2.9949732450556326,3.5239687589716198,-1.3652377440488266,1.8942332579648138,2.8042800299414097,80.53687323186372,31.139084500406803,1.6297355010068135,11,-0.20499801635740766,-1.164997100830064,-4.217498779296861,-5.469997406005845,3.9599990844726847,4,0.045139221845736266,-1.0470691721157341,109.66999816894531,1.0339056108484161,110.31999969482422,-3.5454743621501112,108.81999969482422,0.045139221845736266 8630,2019-11-04,111.7699966430664,112.0199966430664,110.98999786376952,111.61000061035156,1540400.0,0.007027649286508453,2.1212271839273553,0.19999618528090637,49.440402052654434,51.24264490711025,-1.3544091334965316,-0.852768051313987,-3.395241240813405,-6.2630849243234366,7.558160629537654,1.0299987792968892,0.8459481593852729,0.8629966735839787,-2.1878714794575416,3.913864826625499,-0.6624374029367885,2.388430750104746,1.7120243572953058,92.71137091087844,44.18648989205691,1.5254340765207606,11,-1.3649978637695312,-1.9449958801269531,-4.99749755859375,-6.249996185302734,3.0800018310546875,0,0.022367362217819986,-1.152937533378528,110.98999786376952,-1.0470691721157341,109.66999816894531,1.0339056108484161,110.31999969482422,0.022367362217819986 8631,2019-11-05,112.05999755859376,112.8000030517578,111.41000366210938,111.48999786376952,1704700.0,0.0025946222084398674,-2.808279595739972,3.562586428878152,49.34035412276785,50.22966826204305,-1.809629789034858,-0.8575230393383606,-3.519439458131785,-6.442538440716291,7.90355933907165,1.3899993896484233,0.3846290053062802,0.9439975738525561,-1.7900016632118536,3.677996810916966,-0.42300204467964875,2.310997192384761,1.1285019620196834,82.42270040267253,35.702047104957465,1.366999618532206,11,-1.3649978637695455,-2.234996795654311,-5.099998474121108,-6.539997100830092,4.3899993896484375,1,0.01865075863661625,2.1212271839273553,111.7699966430664,-1.152937533378528,110.98999786376952,-1.0470691721157341,109.66999816894531,0.01865075863661625 8632,2019-11-06,112.26000213623048,112.5199966430664,111.31999969482422,112.4499969482422,1282200.0,0.001784799054025843,6.2728365662503665,-0.3333244100600816,47.361218527448855,49.41379722722521,-1.83060257297781,-0.858161149740269,-3.4840678283886746,-6.5372148827174215,8.298415311199374,1.1999969482421875,0.30454583925362044,0.9895019531250142,-1.6282304047883542,3.6072343110383827,-0.3193642258316771,2.2983681320817055,0.6525871934195919,84.87392264178033,39.64686498599397,1.3088661789566847,11,-1.5650024414062642,-2.43500137329103,-4.907503128051772,-6.470001220703139,3.229995727539034,2,0.010956669375851158,-2.808279595739972,112.05999755859376,2.1212271839273553,111.7699966430664,-1.152937533378528,110.98999786376952,0.010956669375851158 8633,2019-11-07,113.06999969482422,113.72000122070312,112.18000030517578,112.3499984741211,1389700.0,0.00721537095296676,-1.9056687971440087,-3.7895835843071115,46.29371562104863,48.088597223915045,-2.490170258834482,-1.587297450854436,-4.108254935736028,-7.254786432119914,8.722192213282467,1.5400009155273438,-0.0002730935524226652,1.6964996337890597,-1.0375986040447032,4.4305978716228225,0.32945051487217825,3.063548752705941,-4.480003356933594,83.66831714484533,41.07011890817892,1.3670491189168819,11,-1.9150009155273438,-3.2449989318847656,-5.717500686645508,-7.279998779296875,1.3199996948242188,3,0.007429061373948276,6.2728365662503665,112.26000213623048,-2.808279595739972,112.05999755859376,2.1212271839273553,111.7699966430664,0.007429061373948276 8634,2019-11-08,111.81999969482422,113.05999755859376,111.4000015258789,112.7699966430664,1431900.0,-0.011055098641317262,1.1699311857983228,-1.3194379688890772,53.38707950684616,47.95805703018473,-1.1879490398437582,-0.40865495167886934,-2.765345381896907,-5.930985435764001,8.253888381928899,1.6699981689453125,-0.10339512609114365,0.4784996032714872,-2.2167611266688283,3.1737603332118027,-0.8691307616986705,1.826129968241645,-3.1274032592773438,30.402960089652627,-12.836044026571368,1.3476303649701589,11,-0.6650009155273438,-1.0049972534179688,-4.405000686645508,-6.029998779296875,1.9899978637695455,4,0.028975119590521015,-1.9056687971440087,113.06999969482422,6.2728365662503665,112.26000213623048,-2.808279595739972,112.05999755859376,0.028975119590521015 8635,2019-11-11,112.18000030517578,112.37999725341795,111.11000061035156,111.66000366210938,1126300.0,0.0032194653133077455,1.7608906580420993,-0.5473666457861514,51.1824261193097,48.212270096688144,-1.241081376248431,-0.7454430917238142,-2.990875942113348,-6.233343367443581,7.8431377173860035,1.269996643066392,-0.14573020527913627,0.7995002746582003,-1.9217720553508144,3.520772604667215,-0.5611358903463071,2.1601364396627076,-3.386855773925788,40.99614730281966,-1.4355801681060427,1.3606361650045042,11,-1.0250015258789062,-1.3649978637695312,-4.247501373291016,-6.3899993896484375,1.3099975585937358,0,0.02469242855705911,1.1699311857983228,111.81999969482422,-1.9056687971440087,113.06999969482422,6.2728365662503665,112.26000213623048,0.02469242855705911 8636,2019-11-12,110.97000122070312,112.41000366210938,110.83999633789062,112.1500015258789,1327100.0,-0.010786228215198479,-1.1805504781583618,-2.2692460055460186,54.89130885479009,49.003221376951586,0.3419249580211101,0.40913655766733825,-1.625778902472149,-4.962412519621438,7.359262565792757,1.57000732421875,-0.30101855598410054,-0.3619987487792997,-3.075850387415329,2.3518528898567297,-1.7189245680973073,0.9949270705387079,-2.0783195556640663,4.514050777773068,-39.77056296445795,1.3569258193180145,11,0.5050010681152344,-0.154998779296875,-3.0375022888183594,-5.180000305175781,4.19000244140625,1,0.03496437965879817,1.7608906580420993,112.18000030517578,1.1699311857983228,111.81999969482422,-1.9056687971440087,113.06999969482422,0.03496437965879817 8637,2019-11-13,111.38999938964844,111.94000244140624,109.33000183105469,111.01000213623048,1683900.0,0.0037847901624330493,2.527019851845791,-0.32203148740825743,54.35378840220539,50.54211591345612,0.10020556390684021,-0.08367183451977667,-1.9132270895969725,-5.300694520230735,6.766195585722086,2.6100006103515483,-0.2807568430743572,0.10149955749511719,-2.5773861722068006,2.780385287197035,-1.2379433073558346,1.440942422346069,-2.401751333496094,46.92478006833436,0.045128304405807285,1.339442864850958,11,0.13500213623046875,0.04000091552734375,-3.457500457763672,-5.599998474121094,3.8400039672851562,2,0.0454259591194861,-1.1805504781583618,110.97000122070312,1.7608906580420993,112.18000030517578,1.1699311857983228,111.81999969482422,0.0454259591194861 8638,2019-11-14,112.83999633789062,113.0,111.0,111.76000213623048,1291100.0,0.013017299184732156,1.857139743107667,2.8421105467103707,58.87693554138464,51.68080319427286,-0.9530637967450986,-1.6323231956859416,-3.3203786041583214,-6.638318119124719,5.729637719184562,2.0,-0.04661935206777912,1.5609966278076115,-1.0931185227435094,4.215111778358732,0.23393905253205105,2.888054203083172,-3.757113218447259,94.10183719303376,44.320325767358156,1.3270575752755571,11,-1.3149948120117188,-1.1649971008300781,-4.782497406005859,-7.049995422363281,1.3600006103515767,3,0.023484594220861688,2.527019851845791,111.38999938964844,-1.1805504781583618,110.97000122070312,1.7608906580420993,112.18000030517578,0.023484594220861688 8639,2019-11-15,113.37000274658205,113.66999816894531,112.23999786376952,113.66000366210938,1151600.0,0.0046969729341745925,8.22610814402805,-0.26852080787243754,67.54850954380412,53.69281513773394,-1.240404801845969,-2.3422755011001755,-3.7946946427299366,-7.06593913323762,4.375822801535953,1.4300003051757955,0.13385229406182475,2.1290027618408374,-0.3705037779997866,4.628509301681461,0.8792494919205325,3.3787560317611423,-4.194377265113488,93.0876572465249,36.15047250419764,1.2497532699203104,11,-1.8450012207031392,-1.6600036621093892,-5.31250381469728,-7.580001831054702,1.75,4,0.008997059348639258,1.857139743107667,112.83999633789062,2.527019851845791,111.38999938964844,-1.1805504781583618,110.97000122070312,0.008997059348639258 8640,2019-11-18,112.19000244140624,113.33999633789062,111.83999633789062,112.94000244140624,1800900.0,-0.010408399722927508,-1.0689480995075542,2.5861987319461424,64.10042450062588,55.33282295749594,0.006077882051897632,-1.1246379591046605,-2.5493232150203653,-5.759676734575805,4.366217561024938,1.5300064086914205,0.4895834696384185,0.8885025024413977,-1.6427781391836476,3.419783144066443,-0.3771378183711249,2.1541428232539204,-2.923489445152981,65.89868718049652,1.9312869601078688,1.2656403208125215,11,-0.6650009155273295,-0.48000335693357954,-3.087501525878892,-5.354999542236314,3.1199951171875284,0,0.014439745805635562,8.22610814402805,113.37000274658205,1.857139743107667,112.83999633789062,2.527019851845791,111.38999938964844,0.014439745805635562 8641,2019-11-19,112.41999816894531,113.95999908447266,111.81999969482422,112.72000122070312,1993500.0,0.0020500554642486346,-1.85333251953125,0.4000040690104167,59.831453249600436,56.71840459329056,-0.18716374686079007,-1.384672270775411,-2.699289111605765,-5.838117795033639,4.461701410052774,2.1399993896484375,0.6266720768279868,1.0924983978271428,-1.4750881128725268,3.6600849085268123,-0.19129485752269204,2.3762916531769775,-3.064415408203061,66.73862140219457,1.8463593413684265,1.2837932553498372,11,-0.7749977111816406,-0.7099990844726562,-3.3174972534179688,-5.584995269775391,2.5400009155273438,1,0.009517876821312665,-1.0689480995075542,112.19000244140624,8.22610814402805,113.37000274658205,1.857139743107667,112.83999633789062,0.009517876821312665 8642,2019-11-20,110.44000244140624,112.91000366210938,109.98999786376952,112.4000015258789,2267700.0,-0.01761248674424931,-1.0419562138038188,6.5332638217792045,53.20568120169681,57.48640076891813,1.6846771254713246,0.673153960654389,-0.6654567261096958,-3.714306974987764,4.643884370119367,2.920005798339858,0.6494298262317244,-0.9149974822998246,-3.4289792819586893,1.5989843173590401,-2.171988382129257,0.34199341752960777,-0.9002430277147653,11.335124414823657,-54.877363794719685,1.2569908998294321,11,1.204998016357436,1.2699966430664205,-1.337501525878892,-3.604999542236314,6.059997558593764,2,0.04273814846398016,-1.85333251953125,112.41999816894531,-1.0689480995075542,112.19000244140624,8.22610814402805,113.37000274658205,0.04273814846398016 8643,2019-11-21,111.79000091552734,111.8499984741211,110.5999984741211,111.16999816894531,2495600.0,0.012223817858364683,2.3783881311022443,-0.3163280796882823,53.32227366222551,57.47920011951584,0.1497660477519105,-0.6013519548281749,-1.9786713623303314,-4.898406374404232,4.653157682511229,1.409996032714858,0.6851233315753547,0.36750106811523153,-2.115340131168594,2.850342267399057,-0.8739195315266812,1.6089216677571443,-2.073431915004619,45.340113307043836,-18.273069562408132,1.2414205996419132,11,-0.14500045776367188,-0.0800018310546875,-2.1924991607666016,-4.954998016357422,4.629997253417969,3,0.030772004769958228,-1.0419562138038188,110.44000244140624,-1.85333251953125,112.41999816894531,-1.0689480995075542,112.19000244140624,0.030772004769958228 8644,2019-11-22,111.5199966430664,113.88999938964844,108.41000366210938,113.08000183105469,3955400.0,-0.0024152810649403778,2.4465378626661134,-2.516126253614717,48.91587152442333,57.22736072008402,0.41654362904476727,-0.2803521825697288,-1.666847492077821,-4.49144905454051,5.35921105417322,5.4799957275390625,0.7348709049205269,0.055997085571291905,-2.4029237584152128,2.5149179295577966,-1.1734633364219604,1.2854575075645442,2.44000244140625,56.035955785216565,-3.73554151590492,1.2294604219932534,11,-0.3349952697753906,0.100006103515625,-1.8324947357177734,-4.334995269775391,5.310005187988281,4,0.024031567304951373,2.3783881311022443,111.79000091552734,-1.0419562138038188,110.44000244140624,-1.85333251953125,112.41999816894531,0.024031567304951373 8645,2019-11-25,113.33000183105469,113.98999786376952,111.5500030517578,112.02999877929688,2210100.0,0.016230319606101107,-1.159292692642653,-0.8333325182297907,54.86591561482374,57.22453924897664,-1.3557504307165402,-1.8762437123154427,-3.363492006330361,-6.166636775891675,5.9367558336423745,2.470001220703111,0.7840825572739476,1.6690021514892521,-0.720633032404848,4.058637335383352,0.47418455954219496,2.8638197434363093,-4.9199981689453125,88.17210181834115,29.97427021121377,1.194817591947052,11,-2.1300010681152344,-2.1300010681152344,-3.072500228881836,-5.575000762939453,3.529998779296875,0,0.015794590016823484,2.4465378626661134,111.5199966430664,2.3783881311022443,111.79000091552734,-1.0419562138038188,110.44000244140624,0.015794590016823484 8646,2019-11-26,115.33000183105469,116.02999877929688,112.98999786376952,113.37999725341795,5066600.0,0.017647577584808172,-1.2271041592724847,1.5000000000000109,60.33670037129714,57.8893072455424,-2.9862840656852114,-3.5452931342830425,-5.242284861320542,-8.029997790471697,5.969897630616104,3.040000915527358,0.8627657013340553,3.3435020446777344,0.8138679140220688,5.8731361753334,2.0786849793499016,4.608319110005567,-6.9199981689453125,90.81368245678676,34.503479046477025,1.2648170653278314,11,-3.1100006103515625,-3.1100006103515625,-4.76500129699707,-7.575000762939453,2.0999984741210938,1,-0.00017345245940625365,-1.159292692642653,113.33000183105469,2.4465378626661134,111.5199966430664,2.3783881311022443,111.79000091552734,-0.00017345245940625365 8647,2019-11-27,116.33000183105469,116.48999786376952,115.1999969482422,116.12000274658205,1589800.0,0.008670770693864016,3.8680092705890665,0.10769158538445382,60.83777239955091,58.107178007560876,-3.5893065697471656,-4.292006301279656,-6.125334205367139,-8.892543551721673,5.877997106459815,1.2900009155273153,0.9870146475911667,4.043001937866208,0.9760897880682506,7.1099140876641655,2.5095458629672294,5.576458012765187,-7.615198364257807,98.01984965927382,43.30432664516223,1.5334560748989765,11,-3.8800010681152344,-3.8800010681152344,-5.6425018310546875,-8.575000762939453,2.470001220703111,2,-0.011776865168210637,-1.2271041592724847,115.33000183105469,-1.159292692642653,113.33000183105469,2.4465378626661134,111.5199966430664,-0.011776865168210637 8648,2019-11-29,116.1500015258789,117.23999786376952,116.0500030517578,116.58000183105469,1411500.0,-0.0015473248718520516,-2.777777777777607,-2.047629427793054,65.49749983070055,57.87928803943825,-3.2300830370616467,-3.796286652481683,-5.8248398514127615,-8.58479949804942,6.1679060373420596,1.1899948120117188,1.1690284999860268,3.53900146484375,0.2734613046918781,6.804541624995622,1.906231384767807,5.171771544919693,-6.968686395263674,87.65575250677199,28.631167490416367,1.6327700800759362,11,-3.325000762939453,-3.325000762939453,-5.325000762939453,-8.395000457763672,3.0,4,0.0030133316360148044,3.8680092705890665,116.33000183105469,-1.2271041592724847,115.33000183105469,-1.159292692642653,113.33000183105469,0.0030133316360148044 8649,2019-12-02,116.0,117.58000183105469,115.88999938964844,116.6500015258789,2534700.0,-0.0012914466113500556,-2.8850508186226795,1.5116303827114494,63.88081068957842,57.85488650487742,-2.981299080906979,-3.4274297495854853,-5.429164586209524,-8.311260083212233,6.572796957295887,1.69000244140625,1.3499223982092587,3.1384998321533146,-0.36354441133605064,6.64054407564268,1.387477710408632,4.889521953897997,-6.17399025073243,73.79764260517945,11.97652581250064,1.7510221217446837,12,-3.0049972534179688,-3.0049972534179688,-5.174999237060547,-8.244998931884766,6.1299972534179545,0,0.0036206738702182495,-2.777777777777607,116.1500015258789,3.8680092705890665,116.33000183105469,-1.2271041592724847,115.33000183105469,0.0036206738702182495 8650,2019-12-03,114.2699966430664,115.8499984741211,113.58000183105469,115.01000213623048,1890600.0,-0.014913822042531,-1.141511199401163,1.1384673169243267,61.55460063503455,58.046347325481214,-1.0339514440461244,-1.581620009566123,-3.5420274405517773,-6.5163419674452285,6.811408852912626,2.4199981689453125,1.3206130214168041,1.2834964752197209,-2.2329453065592872,4.799938256998729,-0.4747244156697832,3.041717366109225,-3.6685876856201247,27.886659541472348,-39.48217126860521,1.7582208908895012,12,-1.274993896484375,-1.274993896484375,-3.444995880126953,-6.514995574951172,6.450004577636719,1,0.022403126482839708,-2.8850508186226795,116.0,-2.777777777777607,116.1500015258789,3.8680092705890665,116.33000183105469,0.022403126482839708 8651,2019-12-04,114.1500015258789,115.11000061035156,113.58999633789062,114.5199966430664,1964600.0,-0.0010501016952185749,-1.040266669397536,0.49998969008391314,59.87124990517827,58.78696607031248,-0.7182833338015655,-1.3671113098557015,-3.2827182816033513,-6.336740018039265,6.719726205416182,1.5200042724609375,1.1341061179468994,1.0590011596679716,-2.4657204289811148,4.583722748317058,-0.7033596346565787,2.821361953992522,-2.8507332810717827,14.249992370605469,-53.40376250599118,1.7623607943245465,12,-1.154998779296875,-1.154998779296875,-3.262500762939453,-6.395000457763672,5.819999694824219,2,0.023740683734097656,-1.141511199401163,114.2699966430664,-2.8850508186226795,116.0,-2.777777777777607,116.1500015258789,0.023740683734097656 8652,2019-12-05,113.48999786376952,114.3000030517578,113.20999908447266,114.23999786376952,1359200.0,-0.005781897970099981,1.5057263623129618,2.027053777631145,52.46399177252267,58.69160141590106,0.46920181900350144,-0.6432125703949083,-2.5075402276696934,-5.6277071462694295,6.729287441944113,1.090003967285142,1.0572192137865102,0.3374977111816264,-3.169049316981315,3.844044739344568,-1.4157758028998444,2.090771225263097,-1.5626562603376328,6.407290693715467,-55.509130726980835,1.7532735140814701,12,-0.4949951171874858,-0.4949951171874858,-2.6824970245361186,-5.074996948242173,5.470001220703139,3,0.03471673729464464,-1.040266669397536,114.1500015258789,-1.141511199401163,114.2699966430664,-2.8850508186226795,116.0,0.03471673729464464 8653,2019-12-06,113.91000366210938,115.13999938964844,113.6999969482422,114.83999633789062,1243500.0,0.0037008177482213966,-1.133327305197031,1.239990234375,52.064222190206195,59.0414181565436,0.42638199946969735,-1.0509431098938506,-2.792543714100276,-6.0034079524884305,6.062698768438697,1.6500015258789205,1.0584927430085287,0.7155033111572209,-2.806969420695424,4.237976043009866,-1.0457330547691015,2.4767396770835433,-1.4173960359152034,16.018401319866964,-40.22194780951412,1.7612363659263222,12,0.654998779296875,-0.9150009155273438,-3.1425037384033203,-5.495002746582031,3.8599929809570312,4,0.04292862112579332,1.5057263623129618,113.48999786376952,-1.040266669397536,114.1500015258789,-1.141511199401163,114.2699966430664,0.04292862112579332 8654,2019-12-09,115.05999755859376,115.37999725341795,113.69000244140624,113.76000213623048,1947000.0,0.010095635673014414,-1.347223473188317,-1.397855548992584,60.99614730281969,59.722555010765376,-0.18847528387091472,-2.0509100651478747,-3.8300744667965176,-7.0979681182342205,5.735535331932623,1.6899948120117188,1.3411080719174464,1.703497314453145,-1.8506867481539047,5.2576813770601944,-0.07359471685037988,3.4805893457566697,-2.058650511913541,70.07571597838391,14.435089144763154,1.7770920313035279,12,0.22500228881834516,-2.064994812011733,-4.6949977874756,-6.6449966430664205,2.990005493164034,0,0.03554670653632108,-1.133327305197031,113.91000366210938,1.5057263623129618,113.48999786376952,-1.040266669397536,114.1500015258789,0.03554670653632108 8655,2019-12-10,114.9499969482422,115.37000274658205,114.1999969482422,114.9800033569336,1264300.0,-0.0009560282694734967,1.8888847026908913,-0.023081934117000918,59.783438618519895,59.661081482679016,0.19611093819307257,-1.8158474368429012,-3.6323603722661204,-6.925744772320584,5.544700418280671,1.1700057983398438,1.5504141603966701,1.4549968719482536,-2.1219615900972997,5.031955333993807,-0.33348235907452306,3.24347610297103,-1.4907844231245377,80.18430101327002,24.875631565784865,1.7884792310227735,12,0.44500350952147016,-1.9549942016601705,-4.6449966430664205,-6.534996032714858,2.7300033569335795,1,0.06246194428703333,-1.347223473188317,115.05999755859376,-1.133327305197031,113.91000366210938,1.5057263623129618,113.48999786376952,0.06246194428703333 8656,2019-12-11,114.8499984741211,115.3000030517578,114.12999725341795,115.3000030517578,1403600.0,-0.000869930202487379,4.199972873540162,14.996948893980694,69.95471389107715,60.67407498173748,0.24681584875872886,-1.4864777333885968,-3.426271233908608,-6.752775390977945,5.502704984467646,1.1700057983398438,1.87362580790915,1.1609985351562528,-2.256670222137089,4.578667292449595,-0.547835843490418,2.8698329138029237,-1.159996032714858,75.57607251095237,14.097595101408231,1.7088343786466678,12,0.5450019836425781,-1.8549957275390625,-4.73499870300293,-6.43499755859375,2.9500045776367045,2,0.05111016825920722,1.8888847026908913,114.9499969482422,-1.347223473188317,115.05999755859376,-1.133327305197031,113.91000366210938,0.05111016825920722 8657,2019-12-12,116.4499969482422,116.79000091552734,114.56999969482422,114.87999725341795,2041800.0,0.013931201527021653,-1.0274031778767938,-3.488852720275507,70.61943198198648,61.24317855410259,-1.491185373297057,-2.833217692611967,-4.842338303977428,-8.272472615788828,5.652600483064367,2.220001220703125,2.0340345740573014,2.5079971313476648,-0.9420892423715514,5.958083505066881,0.7829539444880567,4.233040318207273,-2.370994567871122,89.03212468897948,24.458367912449518,1.7250431868596046,12,-1.0549964904785298,-3.4549942016601705,-6.189996719360366,-8.034996032714858,0.9600067138671733,3,0.0302276029601396,4.199972873540162,114.8499984741211,1.8888847026908913,114.9499969482422,-1.347223473188317,115.05999755859376,0.0302276029601396 8658,2019-12-13,115.48999786376952,116.38999938964844,115.23999786376952,116.3000030517578,1319200.0,-0.008243873848269523,1.323240418923984,-0.5159269716157218,66.55546039143401,61.540361854308756,-0.7092372304031613,-1.7544598832724603,-3.686428118113625,-7.234384593437326,5.991355807984826,1.2099990844726847,1.918315923001444,1.4154979705810433,-2.0598427341138574,4.890838675275944,-0.32217238176640706,3.1531683229284937,-1.3600006103515625,58.064397043730956,-7.275826573390027,1.7376703523474493,12,-0.48999786376951704,-2.494995117187486,-5.229997634887681,-7.074996948242173,2.720001220703139,4,0.030045902544706182,-1.0274031778767938,116.4499969482422,4.199972873540162,114.8499984741211,1.8888847026908913,114.9499969482422,0.030045902544706182 8659,2019-12-16,114.38999938964844,116.52999877929688,114.18000030517578,116.02999877929688,1937400.0,-0.009524621131421496,-1.281554620603834,2.0246776365982537,54.698571246919116,60.778580811184824,0.15462620235342683,-0.6051543304684941,-2.4637372006603897,-6.055034965758139,5.829135033736793,2.3499984741210938,1.676838047808559,0.2644996643066406,-3.1972209562493106,3.726220284862592,-1.466360645971335,1.9953599745846162,3.19000244140625,9.774502942762894,-50.50158259757469,1.7308603102779732,12,0.6100006103515625,-1.3949966430664062,-3.8999996185302734,-5.974998474121094,1.3700027465820455,0,0.02954801356283454,1.323240418923984,115.48999786376952,-1.0274031778767938,116.4499969482422,4.199972873540162,114.8499984741211,0.02954801356283454 8660,2019-12-17,113.80999755859376,114.70999908447266,113.5,114.70999908447266,1746000.0,-0.0050703893185539695,1.6888822955961513,0.5487816224564712,42.29206806100433,58.82533838405439,0.7403733299008195,0.10797206754726574,-1.7397849586451883,-5.419166122578488,5.998908907457548,1.2099990844726562,1.3462624645444379,-0.39650192260741335,-3.7413752514128475,2.948371406198021,-2.0689385870101376,1.2759347417953109,3.7020042419433423,9.422415572309216,-45.049724995485235,1.6724366644027182,12,1.1900024414062358,-0.814994812011733,-2.8249969482422017,-5.3949966430664205,1.0400009155273295,1,0.03725512331182612,-1.281554620603834,114.38999938964844,1.323240418923984,115.48999786376952,-1.0274031778767938,116.4499969482422,0.03725512331182612 8661,2019-12-18,113.48999786376952,114.1500015258789,112.58000183105469,113.80999755859376,1863300.0,-0.002811701095586927,2.1399754335370367,0.35555461365663027,34.53156931986203,56.83284700042544,1.069360651522075,0.5399258762987103,-1.2682034032804523,-5.039483542584165,6.040751672323166,1.5699996948242188,1.025817430736737,-0.7700016021728686,-4.0276528772991185,2.4876496729533812,-2.3988272397359935,0.8588240353902563,3.861523864746104,21.61511236596422,-26.2187960710223,1.6288256375631276,12,1.1950035095214986,-0.4949951171874858,-2.5049972534179545,-4.039997100830064,0.9900054931640767,2,0.03691957459049244,1.6888822955961513,113.80999755859376,-1.281554620603834,114.38999938964844,1.323240418923984,115.48999786376952,0.03691957459049244 8662,2019-12-19,115.16000366210938,115.1999969482422,113.73999786376952,113.73999786376952,1427900.0,0.014715004227460637,-1.05632834201039,-4.437522351762757,45.36083727375501,56.08802645415309,-0.3786631226736574,-0.7993201052439929,-2.8056833859315162,-6.636775033202639,6.106675996920273,1.7099990844726847,0.8937991301237531,0.6640041351318331,-2.0702655510071537,3.39827382127082,-0.7031307079376603,2.0311389782013265,1.9052268725585861,65.31655251538436,21.589568193884077,1.3671348430694916,12,-0.4750022888183594,-2.1650009155273438,-4.01500129699707,-5.710002899169922,-0.8900070190429688,3,0.022924620577422283,2.1399754335370367,113.48999786376952,1.6888822955961513,113.80999755859376,-1.281554620603834,114.38999938964844,0.022924620577422283 8663,2019-12-20,115.2300033569336,116.12999725341795,114.5199966430664,116.12999725341795,3701800.0,0.0006078472785533418,2.577803397646821,-0.633795930647996,46.364512017912894,54.46228920027455,-0.2701377434120218,-0.6307272371756483,-2.798929369983753,-6.627965388359755,6.177483292379941,1.6100006103515483,0.8053248637068435,0.5620037078857365,-1.8718257719749403,2.9958331877464133,-0.654911032044609,1.778918447816082,1.5661134555175664,67.08869805730356,26.043273063165927,1.2169147399303417,12,-0.5450019836425781,-2.2350006103515625,-3.75250244140625,-5.780002593994141,-1.0500030517578125,4,0.018918686467647383,-1.05632834201039,115.16000366210938,2.1399754335370367,113.48999786376952,1.6888822955961513,113.80999755859376,0.018918686467647383 8664,2019-12-23,114.1999969482422,115.52999877929688,114.0999984741211,115.36000061035156,1470800.0,-0.008938699806341877,-1.102940681484141,1.2889016988233744,49.64610897297939,53.335919239658935,0.6985037184768288,0.643336847820251,-1.749300406944613,-5.4850598177994385,5.199260619555779,1.4300003051757812,0.877606048587694,-0.6020027160644332,-2.553344048068567,1.3493386159397005,-1.5776733820665072,0.37366794993764074,2.3431529653251744,45.63372411644034,2.803024471882729,0.9756706660020693,12,0.4850044250488139,-1.2049942016601705,-2.599996566772475,-4.499996185302749,-2.009994506835966,0,0.035113855020923346,2.577803397646821,115.2300033569336,-1.05632834201039,115.16000366210938,2.1399754335370367,113.48999786376952,0.035113855020923346 8665,2019-12-24,115.12000274658205,115.4000015258789,114.27999877929688,114.5500030517578,535700.0,0.0080560930203597,-1.0180079867483212,-0.491377495988034,54.53694861836107,51.62283420935715,-0.21774938379914488,-0.14302361956997345,-2.6044164109578105,-6.284393089710548,4.224324701088893,1.2000045776367045,0.9576321641114873,0.2285030364990348,-1.5988260409309731,2.0558321139290427,-0.6851615022159621,1.1421675752140317,1.1853582820345707,71.54941382534106,24.0664494294938,0.9136645387150024,12,-0.43500137329102984,-2.125000000000014,-3.502502441406264,-5.420001983642592,-1.290000915527358,1,0.0055594108267813525,-1.102940681484141,114.1999969482422,2.577803397646821,115.2300033569336,-1.05632834201039,115.16000366210938,0.0055594108267813525 8666,2019-12-26,115.30999755859376,115.5999984741211,114.2699966430664,115.0500030517578,1033000.0,0.0016504065972788862,2.1666848319709353,0.4561309579580253,58.90410038542599,50.32113069862821,-0.37507440812240134,-0.35267581542494497,-2.743384292245622,-6.315140099409334,4.302918634130853,1.3300018310546875,0.814188087610475,0.4194980621337976,-1.4068420357476867,2.245838160015282,-0.4936719868069446,1.3326681110745398,0.7718419181691303,65.69038057600466,12.474123118835948,0.9131700489407417,12,-0.754997253417983,-2.314994812011733,-3.692497253417983,-5.609996795654311,1.0400009155273295,3,-0.003989238524083061,-1.0180079867483212,115.12000274658205,-1.102940681484141,114.1999969482422,2.577803397646821,115.2300033569336,-0.003989238524083061 8667,2019-12-27,114.95999908447266,116.0999984741211,114.52999877929688,116.0999984741211,895600.0,-0.0030352829896059808,1.7543869042042002,-4.384705675215202,55.17239046558838,49.05634515131202,-0.2890564226060235,-0.11655275933709675,-2.355689960389043,-5.840801309780517,4.66513708360937,1.5699996948242188,0.6860411866701526,0.13799972534179972,-1.55921341281109,1.8352128634946894,-0.710606843734638,0.9866062944182374,-2.3799972534179688,42.36458756144891,-14.914307030316387,0.8486065690764427,12,-0.404998779296875,-1.964996337890625,-3.282499313354492,-5.259998321533203,3.779998779296861,4,-0.004175328212958296,2.1666848319709353,115.30999755859376,-1.0180079867483212,115.12000274658205,-1.102940681484141,114.1999969482422,-0.004175328212958296 8668,2019-12-30,116.5,117.01000213623048,114.16000366210938,114.66999816894531,1415400.0,0.013395971884061497,-1.0000053539782836,-1.6052656235360254,56.83112558812873,49.29329563366865,-1.8670635943314693,-1.717020782507518,-3.8641459570924894,-7.2547072433143,4.8734727650068645,2.849998474121108,0.4816327593692904,1.6605007171630888,-0.10039023685868642,3.421391671184864,0.7800552401522083,2.5409461941739693,-3.8495982360839776,82.47417544963517,25.70633432032426,0.8804454770108858,12,-1.7049980163574219,-3.5049972534179688,-4.822500228881836,-6.799999237060547,1.6900024414062358,0,-0.019141659716168213,1.7543869042042002,114.95999908447266,2.1666848319709353,115.30999755859376,-1.0180079867483212,115.12000274658205,-0.019141659716168213 8669,2019-12-31,116.41999816894531,117.04000091552734,115.6500015258789,116.58999633789062,1576000.0,-0.0006867109961775641,1.5981119160344532,-0.09289508133843627,56.99333898580676,50.926770180868914,-1.64143893633414,-1.6906193560957377,-3.788340111606942,-7.09777262749509,4.941789551530623,1.3899993896484375,0.12737228539697298,1.5594989776611357,-0.26840723973899117,3.3874051950612625,0.6455458689610793,2.473452086361192,-3.595212390136709,78.47210632419129,23.647350893792357,0.9139531087000631,12,-1.6099967956542969,-3.4249954223632812,-4.742498397827148,-6.719997406005859,1.0100021362304688,1,-0.019240662248756535,-1.0000053539782836,116.5,1.7543869042042002,114.95999908447266,2.1666848319709353,115.30999755859376,-0.019240662248756535 8670,2020-01-02,116.83000183105469,116.83999633789062,115.47000122070312,116.4800033569336,1722500.0,0.0035217631726327525,6.4056294463346735,-2.058836729198456,59.14972560307032,53.66212087900316,-1.7634499256613054,-2.001624553143131,-4.096312738345517,-7.403088893069906,4.930682048531569,1.3699951171875,-0.11781990922916918,1.8415023803710966,-0.16236028293606353,3.8453650436782567,0.8395710487175165,2.8434337120246767,-3.752303144042955,92.70835816862567,38.83514024060598,1.0019313316535805,1,-1.44000244140625,-2.2649993896484375,-5.427499771118164,-7.130001068115234,1.4300003051757955,3,-0.03971582056771905,1.5981119160344532,116.41999816894531,-1.0000053539782836,116.5,1.7543869042042002,114.95999908447266,-0.03971582056771905 8671,2020-01-03,116.86000061035156,117.0,115.1999969482422,115.43000030517578,1486500.0,0.00025677290787218254,1.1052678543543177,4.085732970027248,52.21623235550767,54.42383144364235,-1.4138203948054269,-1.9164443004308112,-4.05148706329436,-7.291715937613148,4.850549163661818,1.8000030517577983,-0.10012323764189546,1.7360012054443388,-0.3917945179562423,3.86379692884492,0.6721033437440553,2.7998990671446222,-3.5445637896288957,93.74998344313845,42.49314664215207,1.063897861700289,1,-1.2900009155273438,-1.779998779296875,-5.659999847412109,-7.159999847412109,2.839996337890639,4,-0.025928450825529747,6.4056294463346735,116.83000183105469,1.5981119160344532,116.41999816894531,-1.0000053539782836,116.5,-0.025928450825529747 8672,2020-01-06,117.43000030517578,117.4800033569336,115.63999938964844,116.25,1573600.0,0.004877628716816185,1.874991804402377,0.8251748624841944,60.94807543270479,56.04422737861923,-1.8192747532980178,-2.2937353503850773,-4.473697849080921,-7.766050391928445,4.6985231367388565,1.8400039672851562,0.15128080877315142,2.1090007781982365,-0.10944783554606374,4.327449391942537,0.9997764713260864,3.2182250850703866,-3.8910896387648393,98.49388384475559,46.11127235345747,1.1092243068721508,1,-1.6399993896484375,-2.3499984741210938,-5.209999084472656,-7.130001068115234,2.629997253417983,0,-0.009196983975542805,1.1052678543543177,116.86000061035156,6.4056294463346735,116.83000183105469,1.5981119160344532,116.41999816894531,-0.009196983975542805 8673,2020-01-07,118.8000030517578,118.87999725341795,116.54000091552734,117.01000213623048,1961900.0,0.011666548096922913,1.400009390075493,1.5169495360941148,74.15111683059094,58.76700602946495,-2.938648108704939,-3.4557879240611413,-5.69467600284716,-8.963270393184743,5.253484348337547,2.339996337890611,0.5730679227740723,3.2345035552978345,0.6270589829693307,5.841948127626338,1.9307812691335755,4.5382258414620935,-4.945804970105044,97.82624470037004,38.39940485725444,1.3037222861642523,1,-2.2800025939941264,-3.07000350952147,-6.350002288818345,-8.270004272460923,1.7999954223632955,1,-0.0005050941620106109,1.874991804402377,117.43000030517578,1.1052678543543177,116.86000061035156,6.4056294463346735,116.83000183105469,-0.0005050941620106109 8674,2020-01-08,119.1500015258789,120.08999633789062,118.9499969482422,119.11000061035156,1565200.0,0.0029461150263492275,-5.333184987391016,0.02234686875317039,79.99996571065083,61.596230150830486,-2.8079310995473747,-3.6719242846265843,-5.896569787302582,-9.124561828052364,6.165554133312731,1.2899932861328267,0.7937567267484553,3.3800018310546847,0.3346996627793004,6.425303999330069,1.8573507469169925,4.902652915192377,-4.7932235270496335,80.77719980903103,14.404463701408588,1.522651084137695,1,-2.0250015258789062,-2.81500244140625,-6.325000762939453,-8.245002746582031,2.6299972534179688,2,-0.008057063132006492,1.400009390075493,118.8000030517578,1.874991804402377,117.43000030517578,1.1052678543543177,116.86000061035156,-0.008057063132006492 8675,2020-01-09,122.12999725341795,122.62000274658205,119.54000091552734,120.66999816894531,2185800.0,0.02501045479963171,1.5245812448994092,36.49914171275952,87.37019813964416,64.75912990129916,-5.240033602580169,-6.415350555314561,-8.648870020785012,-11.924867995063451,7.467359043682132,3.470001220703139,1.094383553792909,6.000997543334947,1.8651362920154213,10.136858794654472,3.933066917675177,8.068928168994717,-7.0852330539013195,93.39615754378892,20.47944569238996,2.067930625659766,1,-3.7399940490722514,-4.529994964599595,-9.134994506835923,-11.054996490478501,0.3600006103515625,3,-0.0384835589448983,-5.333184987391016,119.1500015258789,1.400009390075493,118.8000030517578,1.874991804402377,117.43000030517578,-0.0384835589448983 8676,2020-01-10,120.72000122070312,122.37999725341795,120.5,122.0999984741211,1271700.0,-0.011545042695686902,-1.0659313941253497,-0.9452041909440168,74.60175246469893,66.91794790120034,-3.332358345343735,-4.788552023236136,-7.004492578078128,-10.356087258048234,8.801587777218769,1.8799972534179545,1.4312668257862526,4.297501373291013,-0.26709945608860153,8.862102202670627,2.0152009586012127,6.579801787980813,-4.614703624597325,72.77936085816424,-1.0533330438308184,2.2823004146898054,1,-2.329998016357422,-3.1199989318847656,-7.724998474121094,-9.645000457763672,2.220001220703111,4,-0.020377725808461644,1.5245812448994092,122.12999725341795,-5.333184987391016,119.1500015258789,1.400009390075493,118.8000030517578,-0.020377725808461644 8677,2020-01-13,119.97000122070312,120.77999877929688,119.23999786376952,120.68000030517578,1392100.0,-0.006212723595229508,2.384632152588587,0.5144931141813035,69.78295716013386,68.3570402980898,-2.008129519115002,-3.9645873584749154,-6.072350678320902,-9.451648565808654,9.48836351095054,1.540000915527358,1.651533338916849,3.3715011596679716,-1.4611399810054309,8.204142300341374,0.9551805893312775,5.787821730004666,-2.952644903530654,56.4144617137521,-17.51653365548365,2.4163205703367,1,-1.0600013732910014,-2.3699989318847656,-6.974998474121094,-8.770000457763672,3.839996337890639,0,-0.0022505982305043304,-1.0659313941253497,120.72000122070312,1.5245812448994092,122.12999725341795,-5.333184987391016,119.1500015258789,-0.0022505982305043304 8678,2020-01-14,118.95999908447266,120.12999725341795,118.80999755859376,120.04000091552734,1828000.0,-0.008418789080216982,1.0952467453829873,1.5211313009746295,69.89967600587129,69.79107774476364,-0.6844577199035768,-2.826192646262001,-4.867232886089255,-8.31562326524309,10.106020676523912,1.3199996948241903,1.807814727533298,2.1879989624023466,-2.725555908227605,7.101553833032298,-0.26877847291262924,4.644776397717322,-1.1582722671828378,3.937042562351319,-70.5341273988267,2.456777435314975,1,-0.049999237060532664,-1.3599967956542969,-5.964996337890625,-7.759998321533203,4.279998779296861,1,0.009246792893298661,2.384632152588587,119.97000122070312,-1.0659313941253497,120.72000122070312,1.5245812448994092,122.12999725341795,0.009246792893298661 8679,2020-01-15,117.7699966430664,119.37000274658205,117.4499969482422,118.51000213623048,1409100.0,-0.010003383074685734,-1.7826072534277442,0.6851891097642088,60.833993549634705,69.97821862771525,0.8014628804672554,-1.4440216001747217,-3.5344739048794196,-7.032382279510443,11.018956555206403,1.9200057983398438,2.0363784536038736,0.8289966583251953,-3.9707884785717766,5.628781795222167,-1.5708959101232836,3.228889226773674,4.850006103515639,6.189542281112346,-65.81529950387576,2.3998925684484833,1,1.1400032043457173,-0.16999435424804688,-3.9899940490722656,-6.569995880126953,3.850006103515639,2,0.02402990499890878,1.0952467453829873,118.95999908447266,2.384632152588587,119.97000122070312,-1.0659313941253497,120.72000122070312,0.02402990499890878 8680,2020-01-16,118.0500030517578,118.91999816894531,117.4499969482422,118.38999938964844,1853700.0,0.002377569981087957,1.100010899182541,0.45945110006805584,61.12014555290774,70.96754231631525,0.7964702707433844,-1.4652127136319422,-3.6906722833371077,-7.145521459245046,11.610475196669997,1.4700012207031108,2.1548807122265856,0.8970027923583785,-3.6903489661597035,5.484354550876461,-1.3966730869006625,3.1906786716174196,4.466599578857455,12.170508445723241,-58.12838062865586,2.2936758792590415,1,1.079998016357436,-0.4500007629394389,-3.910001754760728,-6.850002288818345,-1.3000030517577983,3,0.031596744016209044,-1.7826072534277442,117.7699966430664,1.0952467453829873,118.95999908447266,2.384632152588587,119.97000122070312,0.031596744016209044 8681,2020-01-17,117.68000030517578,118.72000122070312,117.4499969482422,118.20999908447266,2094800.0,-0.00313428832712348,-1.5656509609901654,1.558836729198391,61.02106428098902,70.97565218834683,1.4472120612017534,-0.8065635651044829,-3.207957344015128,-6.634816081750273,11.759828243803405,1.2700042724609233,2.2854491534004495,0.31749992370605185,-3.9360526031196343,4.571052450531738,-1.8092763397067984,2.444276187118902,4.735270211792013,6.907003917794641,-64.16076775022134,2.126776263412843,1,1.9000015258789062,-0.07999801635742188,-3.4849987030029297,-6.479999542236328,1.5199966430664205,4,0.040873534552346324,1.100010899182541,118.0500030517578,-1.7826072534277442,117.7699966430664,1.0952467453829873,118.95999908447266,0.040873534552346324 8682,2020-01-21,117.8000030517578,118.22000122070312,117.16999816894531,117.25,1853300.0,0.001019737816713162,-1.957727106660076,-1.0377439972361107,55.95238760630134,68.95357116342576,1.5480027126377394,-0.7574796474143,-3.21797730600143,-6.5803750601523205,12.465756370827602,1.0500030517578125,2.372463995057416,0.305502700805647,-3.8222545637467533,4.433259965358047,-1.7583759314705532,2.369381333081847,4.515961993835489,21.283955326787826,-46.34406683352392,2.0638786322761997,1,2.0949974060058736,-0.20000076293943891,-3.6050014495849467,-6.600002288818345,-5.8600006103515625,1,0.04363327042860998,-1.5656509609901654,117.68000030517578,1.100010899182541,118.0500030517578,-1.7826072534277442,117.7699966430664,0.04363327042860998 8683,2020-01-22,117.41000366210938,118.5,117.4000015258789,118.12999725341795,1770500.0,-0.0033106908280560177,-1.972977431361026,-1.3090719933416644,54.407856298490465,66.1100034509635,1.9222395069358527,-0.20636669669931962,-2.7463719893573284,-6.0480436284119605,13.260470757986425,1.0999984741210938,2.561104709072282,-0.1934967041015625,-4.182267208630179,3.7952738004270543,-2.187881956365871,1.800888548162746,4.700122708417993,10.909317898869048,-53.060673044597245,1.9943852522643062,1,2.484996795654297,0.18999862670898438,-3.2150020599365234,-6.210002899169922,-8.6300048828125,2,0.0545097836373698,-1.957727106660076,117.8000030517578,-1.5656509609901654,117.68000030517578,1.100010899182541,118.0500030517578,0.0545097836373698 8684,2020-01-23,118.20999908447266,118.62000274658205,116.04000091552734,117.33999633789062,1989100.0,0.006813690464277267,2.0532384103867147,-1.208347903487324,55.93802464385776,62.61753972920946,1.089449592491249,-0.7278569881922863,-3.413485529214171,-6.740326369296497,14.012408210181723,2.5800018310547017,2.6471130688697997,0.405998611450201,-3.2518373169884285,4.0638345398888305,-1.4229193527691137,2.2349165756695157,3.7025221579914245,75.34723050065301,14.392300921299139,1.828917964219317,1,1.0,-0.6099967956542969,-4.212497711181641,-7.009998321533203,-6.2299957275390625,3,0.04255138159422911,-1.972977431361026,117.41000366210938,-1.957727106660076,117.8000030517578,-1.5656509609901654,117.68000030517578,0.04255138159422911 8685,2020-01-24,115.76000213623048,118.4000015258789,115.2699966430664,118.0199966430664,1548100.0,-0.020725801262306165,1.0728479832658815,-2.597686634570678,46.082626772108824,59.448747985588334,2.8394358704069305,1.8683360708651975,-0.8679418117711748,-4.178205992661574,14.85499534351642,3.1300048828125,2.4176022020205608,-2.0759983062744,-5.645090271625108,1.4930936590763082,-3.860544288949754,-0.2914523235990458,5.800167886617388,14.20303892755222,-40.84362873509826,1.7845459826753547,1,2.2649955749511577,1.8400001525878764,-1.7625007629394673,-4.56000137329103,-6.540000915527358,4,0.05062198084149405,2.0532384103867147,118.20999908447266,-1.972977431361026,117.41000366210938,-1.957727106660076,117.8000030517578,0.05062198084149405 8686,2020-01-27,114.8499984741211,115.5,113.5,114.06999969482422,2677900.0,-0.007861123404597548,-1.0833353201567206,-0.3451330421103113,41.029203911681506,56.25388651353807,3.1617009958379896,2.8902978562114754,0.16801211989506726,-3.144424664925367,15.952998832057217,2.260002136230483,2.062338603542173,-2.9630020141601534,-6.605800826789661,0.6797967984693543,-4.784401420474907,-1.1416026078453996,6.206957678344253,26.367143553239515,-22.226046934384755,1.8213994063147518,1,1.9650001525878906,2.7500038146972656,-0.8524971008300781,-2.6599960327148438,-5.2900009155273295,0,0.016543330876116924,1.0728479832658815,115.76000213623048,2.0532384103867147,118.20999908447266,-1.972977431361026,117.41000366210938,0.016543330876116924 8687,2020-01-28,114.4800033569336,115.47000122070312,114.36000061035156,115.11000061035156,1558400.0,-0.0032215509107810236,-1.551717485289346,-0.8076900504714581,33.85650006871015,52.24908918718684,2.9849418478379306,3.3966364279788337,0.6487150849353043,-2.6667156347373435,16.81673735629791,1.1100006103515625,1.2239594033272567,-3.308997344970706,-7.036283735381318,0.41828904543990575,-5.172640540176019,-1.445354149765393,5.821257180285215,19.14068029724815,-22.26546493708347,1.8636431952053065,1,1.9549980163574219,3.579998016357422,-0.6400012969970703,-2.2900009155273438,-12.790000915527358,1,0.04122985196455908,-1.0833353201567206,114.8499984741211,1.0728479832658815,115.76000213623048,2.0532384103867147,118.20999908447266,0.04122985196455908 8688,2020-01-29,114.2699966430664,115.41999816894531,113.95999908447266,114.7300033569336,1365900.0,-0.001834440144209415,-1.703697424377287,0.730172570390554,31.570986185269618,48.997643924479604,2.74877169898177,3.616426966359768,0.9225270190803201,-2.403251278170174,17.290134549771686,1.4599990844726562,0.6163084282795239,-3.407503890991208,-7.419679419230903,0.6046716372484866,-5.4135916551110626,-1.4014161268713536,5.351137840430525,15.038988867348401,-20.503508553129514,2.006087764119851,1,1.94000244140625,3.7900047302246094,-0.4299945831298828,-2.0799942016601562,-11.759994506835923,2,-0.020390253523312363,-1.551717485289346,114.4800033569336,-1.0833353201567206,114.8499984741211,1.0728479832658815,115.76000213623048,-0.020390253523312363 8689,2020-01-30,114.18000030517578,114.66000366210938,113.05999755859376,113.4800033569336,1627100.0,-0.0007875762714139034,-1.0779184749222401,-1.521710286263973,11.594240289666004,43.49476556189718,2.543443876546192,3.7207696790830767,1.0595120325769756,-2.2569038177042273,17.92415352761894,1.6000061035156108,0.06322689251615543,-3.385500335693365,-7.661841377702274,0.8908407063155437,-5.523670856697819,-1.2473298146889107,4.829020729971461,20.97381862342373,-6.951065904729461,2.1381705210044513,1,1.7099990844726562,3.6599998474121236,-0.3399982452392578,-1.375,-19.370002746582017,3,-0.04729375995310914,-1.703697424377287,114.2699966430664,-1.551717485289346,114.4800033569336,-1.0833353201567206,114.8499984741211,-0.04729375995310914 8690,2020-01-31,112.19000244140624,114.04000091552734,111.4800033569336,113.83999633789062,5115000.0,-0.017428602718959185,1.4975548757340955,-2.3571444141689577,10.978990910347136,37.93453518738142,4.039590693025204,5.63419512627965,3.1123841843470785,-0.2105371125300195,18.95586073035067,2.6999969482421875,-0.5115731010103133,-5.14349822998048,-10.045532888909008,-0.24146357105195193,-7.594515559444744,-2.692480900516216,6.10513577655459,17.66168351650819,-4.399827568503024,2.451017329464264,1,2.8600006103515767,4.860000610351577,1.6499996185302876,0.8050003051757955,-10.340003967285142,4,-0.001871816382055247,-1.0779184749222401,114.18000030517578,-1.703697424377287,114.2699966430664,-1.551717485289346,114.4800033569336,-0.001871816382055247 8691,2020-02-03,113.83000183105469,114.72000122070312,112.54000091552734,112.55999755859376,1662700.0,0.014618052892056754,-2.3282509434841354,-0.7697024062736822,24.02709143391212,34.38728005711595,2.007105577576624,3.9585117922922564,1.548197766390615,-1.7787898102223494,20.067883803546753,2.529998779296889,-0.8662925700605086,-3.351998901367182,-8.496919548775878,1.7929217460415146,-5.92445922507153,-0.7795385776628336,3.5110175063623217,58.89723639854143,39.47999201201685,2.5724603237043455,2,1.220001220703125,3.220001220703125,0.010000228881835938,-0.8349990844726562,-15.270004272460923,0,-0.04049899443200988,1.4975548757340955,112.19000244140624,-1.0779184749222401,114.18000030517578,-1.703697424377287,114.2699966430664,-0.04049899443200988 8692,2020-02-04,116.3499984741211,116.8000030517578,115.25,115.77999877929688,1510200.0,0.022138246530177152,1.1088349932789285,0.4488171474570823,40.21005156851857,32.80974619823019,-0.8271926871187105,1.4265979802854076,-0.8013092785356548,-4.214052692054551,20.483535368444745,2.970001220703111,-1.2150134029084825,-0.7780021667480526,-5.93462068331398,4.378616349817875,-3.3563114250310235,1.8003070915349184,-4.8699951171875,91.54126685243025,67.26740087730909,2.5783092582829643,2,-1.2999954223632812,0.7000045776367188,-2.5749969482421875,-3.3549957275390625,-25.0,1,-0.058358410009241024,-2.3282509434841354,113.83000183105469,1.4975548757340955,112.19000244140624,-1.0779184749222401,114.18000030517578,-0.058358410009241024 8693,2020-02-05,118.73999786376952,119.08000183105469,117.06999969482422,117.06999969482422,1715700.0,0.02054146472704943,-1.4071908264425053,2.9298229176426247,53.337926022695974,32.52084635143443,-3.3622710395775925,-1.0204461472696238,-3.033053086429476,-6.521325911618845,20.02709362438419,2.7300033569335938,-1.4989369981486789,1.6149974822997848,-3.5375932191485617,6.767588183748131,-0.9612978684243956,4.191292833023965,-7.153594512939435,95.52626269014495,66.11598451975894,2.5762953507241764,2,-3.4599952697753764,-1.6899948120117045,-4.964996337890611,-5.744995117187486,-25.90999603271483,2,-0.1435910032769645,1.1088349932789285,116.3499984741211,-2.3282509434841354,113.83000183105469,1.4975548757340955,112.19000244140624,-0.1435910032769645 8694,2020-02-06,118.19000244140624,119.6500015258789,118.13999938964844,119.33999633789062,1267000.0,-0.0046319305394825205,-1.41600341796875,-0.688619854721564,50.47297130108091,33.008662410209105,-3.1462748522680357,-0.5755687578442945,-2.3192258134686057,-5.887290165496992,19.055615997337192,1.5100021362304688,-1.7344376780765742,1.1130020141601449,-3.9776742265102314,6.203678254830521,-1.4323361061750433,3.658340134495333,-6.3038551513671734,82.12975016295327,48.45105314412848,2.545338120335188,2,-2.624999999999986,-1.1399993896484233,-4.295000076293931,-5.1949996948242045,-44.260002136230455,3,-0.13266773822895261,-1.4071908264425053,118.73999786376952,1.1088349932789285,116.3499984741211,-2.3282509434841354,113.83000183105469,-0.13266773822895261 8695,2020-02-07,117.43000030517578,118.02999877929688,116.54000091552734,118.0199966430664,1059000.0,-0.006430341996204181,3.8852340095554943,0.513043016744945,49.1770894965399,33.91398303074893,-2.3741373175460296,-0.19576969868813876,-1.4591960644482498,-5.0222244632379045,16.860568966440027,1.650001525878892,-1.9570579692209833,0.5879997253418026,-3.921254156519538,5.097253607203143,-1.6666272155888748,2.84262666627248,-5.078021760986331,68.77635681956215,30.401262858571243,2.2546269409306734,2,-1.8649978637695312,-0.37999725341796875,-3.527498245239258,-4.43499755859375,-47.87000274658203,4,-0.19262541674016354,-1.41600341796875,118.19000244140624,-1.4071908264425053,118.73999786376952,1.1088349932789285,116.3499984741211,-0.19262541674016354 8696,2020-02-10,118.26000213623048,118.4000015258789,116.70999908447266,116.88999938964844,1373400.0,0.0070680561091518435,1.048485913376397,-2.32205296643048,51.446539250869684,35.86843182876666,-2.9832860821233282,-1.2854222377429068,-2.2419390784288566,-5.750051662559443,14.528826009785329,1.69000244140625,-2.2645918658373176,1.5410015106201342,-2.645512423712546,5.7275154449528145,-0.5522554565462059,3.6342584777864744,-5.470142213139667,68.40911573614127,26.720739664973053,2.093256967166342,2,-2.694999694824233,-1.2099990844726705,-3.282501220703139,-5.264999389648452,-58.29000091552735,0,-0.13876207818097086,3.8852340095554943,117.43000030517578,-1.41600341796875,118.19000244140624,-1.4071908264425053,118.73999786376952,-0.13876207818097086 8697,2020-02-11,119.6999969482422,119.93000030517578,118.66999816894531,119.04000091552734,1260900.0,0.01217651603246983,1.2499982970143255,0.481747963178505,56.75514973434378,38.66667222310823,-4.028607046903986,-2.895116369154138,-3.649205754506113,-7.087562316112525,13.261643219099827,1.6699981689452983,-2.2078543401995887,2.9944965362549,-1.1494009165535033,7.138393989063303,0.9225478098506983,5.0664452626591014,-6.498528528984096,93.21523898688866,45.66582752109596,2.071948726404201,2,-3.994995117187514,-2.649993896484389,-4.374996185302749,-6.7049942016601705,-54.6999969482422,1,-0.17660818653812738,1.048485913376397,118.26000213623048,3.8852340095554943,117.43000030517578,-1.41600341796875,118.19000244140624,-0.17660818653812738 8698,2020-02-12,120.05999755859376,120.5999984741211,119.66999816894531,120.4800033569336,1388800.0,0.003007523972680115,1.8181996832626262,-0.6363762470088773,55.602664883546545,43.55649717798384,-3.8899991304551236,-3.3397112101274473,-3.9658173714769447,-7.340348252092326,12.328054528463422,0.9300003051757812,-1.964900404689189,3.299497222900399,-0.9967887124606705,7.595783158261469,1.1513542552198572,5.447640190580941,-6.32024658846224,86.69947684120362,40.903801585481276,2.148142967680535,2,-4.0199966430664205,-3.0099945068359517,-4.624996185302749,-7.064994812011733,-56.159996032714865,2,-0.23913043201971684,1.2499982970143255,119.6999969482422,1.048485913376397,118.26000213623048,3.8852340095554943,117.43000030517578,-0.23913043201971684 8699,2020-02-13,120.5999984741211,120.75,119.4800033569336,119.76000213623048,1290300.0,0.004497758841480737,1.228065478978999,-1.9999636700514407,66.57534031823994,49.733869334416376,-3.8258863306774487,-3.854444084544923,-4.4504241113984335,-7.707272745903708,12.206888635534758,1.2699966430664062,-1.5415591908365656,3.697998046875,-0.9131569317328285,8.309153025482829,1.3924205575710857,6.003575536178914,-6.1742227535906125,96.43701761285072,44.7182259336501,2.305577489303914,2,-3.954998016357422,-3.5499954223632812,-4.474998474121094,-6.954998016357422,-57.68000030517578,3,-0.23026531504497005,1.8181996832626262,120.05999755859376,1.2499982970143255,119.6999969482422,1.048485913376397,118.26000213623048,-0.23026531504497005 8700,2020-02-14,121.77999877929688,121.97000122070312,120.68000030517578,120.91000366210938,1307700.0,0.009784413931223979,1.06400146484375,1.0357129881925697,73.30197086872042,55.20885593828396,-3.914096762217639,-4.996866552465974,-5.504404714702474,-8.741982958733189,12.256432157059011,1.3700027465820312,-0.9953348953615944,4.691498565673825,-0.39262280674103067,9.775619938088681,2.14943787946639,7.23355925188126,-6.595316145230058,96.38778775207089,39.74942307080357,2.5420606862074306,2,-3.1699981689453125,-4.7299957275390625,-5.049999237060547,-7.529998779296875,-50.19999694824219,4,-0.3929216534222515,1.228065478978999,120.5999984741211,1.8181996832626262,120.05999755859376,1.2499982970143255,119.6999969482422,-0.3929216534222515 8701,2020-02-18,122.48999786376952,123.01000213623048,121.0199966430664,121.58000183105469,1497200.0,0.005830178121116525,1.0410264837181127,1.045978321874545,76.33135768186659,59.222334395322626,-3.6503655668237798,-5.615969964336898,-6.073667199529737,-9.31082829757301,12.448133876211351,1.9900054931640767,-0.17763455842948872,5.160997772216788,-0.46691908639580504,10.788914630829382,2.3470393429104917,7.974956201523085,-6.35537062757362,88.01834568860436,25.53643837458722,2.8139584293062954,2,-2.714996337890611,-5.244995117187486,-4.494995117187486,-6.974994659423814,-41.19999694824217,1,-0.43211691753022363,1.06400146484375,121.77999877929688,1.228065478978999,120.5999984741211,1.8181996832626262,120.05999755859376,-0.43211691753022363 8702,2020-02-19,122.94000244140624,123.62999725341795,122.56999969482422,122.95999908447266,1061200.0,0.0036738067228738736,-1.7894594187621973,-0.021974428840929813,78.05829058976494,61.9690415694414,-3.4277352158853773,-5.967090470099876,-6.353527255217088,-9.625209619076074,12.922646550560179,1.1399993896484375,0.9164892843285912,5.354002380371085,-0.8085227803022548,11.516527541044425,2.2727398000344152,8.435264960707755,-5.705315221204799,83.37359453477164,14.275366860294042,3.081262580336668,2,-2.8550033569335795,-5.3850021362304545,-4.9449996948242045,-7.424999237060533,-37.34000396728514,2,-0.5122010734521898,1.0410264837181127,122.48999786376952,1.06400146484375,121.77999877929688,1.228065478978999,120.5999984741211,-0.5122010734521898 8703,2020-02-20,123.80999755859376,124.16000366210938,121.94000244140624,122.83999633789062,1065400.0,0.007076582885234384,1.6586627195146635,-48.50820297592961,79.66729610392909,65.21285543642453,-3.9145794183702236,-6.67527491355888,-7.053300533507169,-10.346918448626568,13.13547265576065,2.220001220703139,1.8506507492154327,5.903997802734395,-0.8557682585261546,12.663763863994944,2.524114772104113,9.283880833364677,-5.424154532413354,92.52123759204616,16.619480246874943,3.379883030630276,2,-3.459995269775405,-5.98999404907228,-5.55499649047853,-8.294994354248061,-41.25999450683595,3,-0.47500200887058097,-1.7894594187621973,122.94000244140624,1.0410264837181127,122.48999786376952,1.06400146484375,121.77999877929688,-0.47500200887058097 8704,2020-02-21,123.23999786376952,123.87000274658205,122.12000274658205,123.26000213623048,1316400.0,-0.004603826072724804,1.8225681412661632,-0.020622935346890726,87.30588432263957,69.44938819488006,-2.852919996912263,-6.017646701176417,-6.35326625296743,-9.649602206462802,14.273512181562156,1.75,2.4333684940025364,5.082498168945293,-2.0867732841899453,12.25176962208053,1.4978624423776807,8.667133895512904,-3.699322710403308,73.56307727385294,-9.30472701391274,3.5846357265676185,2,-2.8049964904785014,-5.419994354248033,-4.984996795654283,-7.724994659423814,-38.369995117187486,4,-0.4814994917760833,1.6586627195146635,123.80999755859376,-1.7894594187621973,122.94000244140624,1.0410264837181127,122.48999786376952,-0.4814994917760833 8705,2020-02-24,121.62000274658205,123.18000030517578,121.0500030517578,122.0,1816400.0,-0.013145043372836063,-1.8026341546662046,18.99580472918664,76.33539036590702,72.21481609655086,-0.6437681104551984,-4.148838389693438,-4.615833812398947,-7.923191837663907,15.106690125573191,2.1899948120117188,2.6140882290226983,3.1695030212402457,-4.065886686138768,10.40489272861926,-0.4481918324492682,6.78719787492976,-1.1554618914671977,19.108431919955162,-64.03240052195198,3.6176948536895077,2,-0.2050018310547017,-3.799999237060561,-3.365001678466811,-6.104999542236342,-34.65000152587892,0,-0.48265090652850207,1.8225681412661632,123.23999786376952,1.6586627195146635,123.80999755859376,-1.7894594187621973,122.94000244140624,-0.48265090652850207 8706,2020-02-25,116.75,122.20999908447266,116.55999755859376,121.98999786376952,2295700.0,-0.04004277780464782,-1.0106757169523215,13.78956773144385,51.166866155695814,71.5938956989233,4.458359646584768,0.9178655365786881,0.320661446286735,-2.965230460505296,15.034778915596029,5.650001525878892,2.786924624353958,-1.7954998016357422,-8.88016366544079,5.289164062169306,-5.337831733538266,1.7468321302667817,7.410003662109375,2.500030116006676,-76.29091035403427,3.542331931902521,2,3.6100006103515625,1.0700035095214844,1.6150016784667969,-1.2349967956542969,-35.660003662109375,1,-0.3868950592629149,-1.8026341546662046,121.62000274658205,1.8225681412661632,123.23999786376952,1.6586627195146635,123.80999755859376,-0.3868950592629149 8707,2020-02-26,119.1999969482422,121.41000366210938,117.95999908447266,118.4000015258789,2432000.0,0.020984984567385068,-3.107147560637781,-0.15267094437092,51.3372074713111,71.11995598645271,2.156788322938084,-1.2230995903053525,-2.08458350426757,-5.28386727059025,14.958981534475422,4.660003662109375,3.122561666849549,0.4184974670410355,-6.405614320123817,7.242609254205888,-2.9935584265413837,3.8305533606234548,4.808006591796854,34.736806177395394,-40.204844929902535,3.412055893582424,2,1.1600036621093608,-1.3799934387207173,-0.6099948883056783,-3.6849937438964986,-39.799995422363295,2,-0.3180368876114632,-1.0106757169523215,116.75,-1.8026341546662046,121.62000274658205,1.8225681412661632,123.23999786376952,-0.3180368876114632 8708,2020-02-27,111.94000244140624,119.0199966430664,111.8499984741211,117.8000030517578,2738900.0,-0.06090599574418043,-1.3741682203325714,-7.32504267716973,36.930148407909584,67.82604577419379,9.100887733884903,6.169711830201848,5.1676722937751265,2.0761847194548437,15.312190146474974,7.349998474121108,3.19290883255573,-6.724997329711925,-13.94166463512326,0.4916699756994092,-10.333330982417593,-3.116663677006258,11.91904097900391,0.7487848194143345,-70.25634934747005,3.608333652705666,2,6.064998626708999,5.880001068115249,6.80749893188478,3.5750007629394673,-37.190002441406236,3,-0.23530465778819798,-3.107147560637781,119.1999969482422,-1.0106757169523215,116.75,-1.8026341546662046,121.62000274658205,-0.23530465778819798 8709,2020-02-28,108.77999877929688,110.6500015258789,106.76000213623048,108.62000274658205,4152000.0,-0.028229440711004417,-1.0051557439746495,-0.027303074411323448,33.5613743122741,63.41042393458863,11.631027346618453,9.385623968438878,8.318519837057323,5.286952103522978,15.593168567096136,5.180000305175753,2.949856394013267,-9.615000915527347,-17.867865002880606,-1.362136828174087,-13.741432959203976,-5.488568871850717,14.598682843261713,12.302051573225857,-56.54839810502803,4.126432043676627,2,6.680004119873047,6.680004119873047,9.96750259399414,6.735004425048828,-21.599998474121094,4,-0.2411288474157547,-1.3741682203325714,111.94000244140624,-3.107147560637781,119.1999969482422,-1.0106757169523215,116.75,-0.2411288474157547 8710,2020-03-02,111.9800033569336,112.0,105.9499969482422,109.22000122070312,3138100.0,0.029417214686030535,3.321437816245722,17.250441085309816,39.05160323733274,59.268228996307094,7.7049618428652735,6.502464882061076,5.165052747298475,2.1694485437950703,15.015031568687295,6.050003051757798,2.7549324575239496,-6.404496383666995,-14.691065973322878,1.8820732059888883,-10.54778117849493,-2.2612115888390605,10.401557496445307,37.084905390358855,-30.506862090529708,4.143284794827939,3,3.0749969482421875,3.0749969482421875,6.424997329711914,3.5349998474121094,-27.170005798339844,0,-0.24209680119350485,-1.0051557439746495,108.77999877929688,-1.3741682203325714,111.94000244140624,-3.107147560637781,119.1999969482422,-0.24209680119350485 8711,2020-03-03,109.22000122070312,114.30999755859376,107.58999633789062,111.0,3487300.0,-0.024647276777024496,-1.666662629956833,-0.644926594777186,32.53334045410156,54.20990120345561,9.37001840750952,9.380323202321946,7.950796532545539,5.000891479562142,14.578404080387116,6.720001220703139,2.228557010341717,-8.933998489379888,-17.976021383235192,0.10802440447541528,-13.455009936307547,-4.4129870424522295,11.847034520264842,21.15137679421462,-41.414679731415625,4.521011446927654,3,5.834999084472656,5.834999084472656,8.592498779296875,6.295001983642578,-20.169998168945312,1,-0.20371726562279524,3.321437816245722,111.9800033569336,-1.0051557439746495,108.77999877929688,-1.3741682203325714,111.94000244140624,-0.20371726562279524 8712,2020-03-04,109.55999755859376,110.5,105.80999755859376,109.37999725341795,4938700.0,0.003112949405700949,3.55338896110869,-0.10112383630224307,32.48832305477136,48.96779308688254,7.747171053936285,8.965205667693382,7.5871858527005,4.714440647963144,15.562289790769007,4.690002441406236,1.4294110075387039,-8.254502105712874,-18.05942667356004,1.5504224621342928,-13.156964389636457,-3.3520398217892904,10.297675078956146,28.387587130175067,-29.839981240242746,4.902462283923581,3,5.280002593994141,5.425003051757798,7.647502899169908,5.955005645751939,-20.819999694824233,2,-0.25985762919971866,-1.666662629956833,109.22000122070312,3.321437816245722,111.9800033569336,-1.0051557439746495,108.77999877929688,-0.25985762919971866 8713,2020-03-05,101.69000244140624,107.16000366210938,100.6999969482422,106.33999633789062,3136700.0,-0.07183274272143514,1.054053398411531,-25.833255626664926,24.6582670370602,42.00694672181816,13.577266247884822,16.329591167340638,15.339373075862426,12.56338162132684,17.224159367152904,8.860000610351562,0.22426021639381588,-15.27199745178224,-27.42242598257944,-3.121568920985041,-21.34721171718084,-9.196783186383641,16.76290268824806,7.27410322385328,-44.2150477964841,6.0752142653986,3,10.249996185302749,10.739997863769545,15.55749893188478,13.825000762939467,-14.690002441406236,3,-0.2191955981943341,3.55338896110869,109.55999755859376,-1.666662629956833,109.22000122070312,3.321437816245722,111.9800033569336,-0.2191955981943341 8714,2020-03-06,102.51000213623048,103.41999816894531,97.33999633789062,97.58999633789062,3940100.0,0.008063719885312626,-1.2435407109405683,-1.0580671518858573,23.92421892631377,36.18348322853002,10.624788687642337,15.046074378373092,14.441870276872933,11.703729978155124,18.8788306019246,6.0800018310546875,-1.1620681606656547,-13.66799774169921,-27.404736552331073,0.06874106893266685,-20.53636714701514,-6.799628336383279,13.812554011654356,30.465559377995394,-14.710362319640513,6.868369405315937,3,7.264995574951158,8.239997863769517,14.624998092651353,13.00500106811522,-11.540000915527358,4,-0.27080286369849915,1.054053398411531,101.69000244140624,3.55338896110869,109.55999755859376,-1.666662629956833,109.22000122070312,-0.27080286369849915 8715,2020-03-09,94.80999755859376,97.81999969482422,94.41000366210938,96.98999786376952,4067500.0,-0.07511466605379458,-1.288597081872947,-0.4430889707307547,18.50249934757744,32.55410913873909,15.78144557767429,22.097506572002715,21.943640003956702,19.335830040715805,21.305318835635816,8.099998474121108,-3.0181765561183624,-20.23700218200682,-36.94348538184819,-3.5305189821654324,-28.590243781927512,-11.883760582086126,18.85500021589189,2.010020196815506,-36.18734893878867,8.353241599920691,3,13.10000610351561,14.47500610351561,22.0550022125244,20.70500564575194,-6.250000000000014,0,-0.08047671606259188,-1.2435407109405683,102.51000213623048,1.054053398411531,101.69000244140624,3.55338896110869,109.55999755859376,-0.08047671606259188 8716,2020-03-10,101.8499984741211,101.91999816894531,95.77999877929688,97.16000366210938,3921200.0,0.0742537822678091,1.5424458636153264,-2.1513734658094963,29.13120160191653,30.086775153250805,7.158391206576397,14.508956079349957,14.77699745264664,12.25955021701877,23.44224658791782,7.110000610351548,-4.931012583928876,-12.376501083374023,-30.005002565079735,5.252000398331688,-21.19075182422688,-3.5622503425211676,8.734200242384361,46.23987884006623,13.188710976446849,8.814250740852858,3,4.865001678466797,7.435005187988281,14.200004577636719,13.66500473022461,-14.659996032714844,1,-0.1673048715838421,-1.288597081872947,94.80999755859376,-1.2435407109405683,102.51000213623048,1.054053398411531,101.69000244140624,-0.1673048715838421 8717,2020-03-11,98.55999755859376,100.97000122070312,97.83000183105469,99.41999816894531,3731100.0,-0.03230241497120179,-1.7069052833737823,-0.18336920291446143,26.15675027830366,28.889730916627926,8.060343994244207,17.005898420928375,17.910798781311897,15.488663236193034,25.00654396702303,4.019996643066406,-6.778546432708239,-14.609502029418934,-33.355810796270916,4.136806737433048,-23.982656412844918,-5.23634764599295,9.436329949208314,32.54897173713246,6.730363584712215,9.373154383425991,3,5.800003051757798,10.72500610351561,17.49000549316405,16.95500564575194,-6.839996337890639,2,-0.09648939470785067,1.5424458636153264,101.8499984741211,-1.288597081872947,94.80999755859376,-1.2435407109405683,102.51000213623048,-0.09648939470785067 8718,2020-03-12,91.3499984741211,96.45999908447266,91.02999877929688,92.66999816894531,5273900.0,-0.07315340161393913,-4.540819226083199,1.5348822767516799,23.242153591666735,27.743150836560442,13.457724863779589,23.141195104346806,24.82795053451167,22.582935834504852,26.67927664870153,7.529998779296889,-8.144264888163278,-20.384001159667974,-41.19221261076899,0.4242102914330417,-30.788106885218482,-9.979895434117466,14.472517218370157,2.5827256706047232,-16.48615739565871,10.404105725550512,3,11.319999694824219,16.24500274658203,24.70000457763672,24.16500473022461,-4.839996337890625,3,-0.028571435730138095,-1.7069052833737823,98.55999755859376,1.5424458636153264,101.8499984741211,-1.288597081872947,94.80999755859376,-0.028571435730138095 8719,2020-03-13,92.83000183105469,97.12999725341795,87.4800033569336,95.62999725341795,4298400.0,0.016201460116640032,2.3275867285262084,2.121209143715852,25.786376199576253,26.269236721254167,10.591042986454028,20.526464143285978,23.068838829752252,20.977073421355357,28.672517599898022,9.64999389648436,-9.83301355340869,-17.515497970581052,-39.50525379044285,4.474257849280747,-28.510375880511944,-6.52062006065016,10.329860817061572,37.04986424005339,17.243001398388163,10.994877909930896,3,8.064998626708984,12.990001678466797,23.33500099182129,22.685001373291016,-10.1300048828125,4,-0.06280299166281345,-4.540819226083199,91.3499984741211,-1.7069052833737823,98.55999755859376,1.5424458636153264,101.8499984741211,-0.06280299166281345 8720,2020-03-16,73.93000030517578,84.33999633789062,73.19000244140625,84.33999633789062,4883700.0,-0.20359798721404565,1.142170633196014,3.7178618041912883,20.862821353706664,24.972512376765845,26.290802540940064,37.584854877059854,41.451140063580226,39.690331979188784,30.63381613184937,19.639999389648438,-11.203642527157498,-34.0229995727539,-60.68943494655511,-7.356564198952697,-47.3562172596545,-20.689781885853307,26.093890484703948,2.575697785642927,-18.618127837416804,13.333217686900603,3,17.915000915527344,24.74500274658203,42.37750244140625,41.58500289916992,9.94000244140625,0,0.23048831117527246,2.3275867285262084,92.83000183105469,-4.540819226083199,91.3499984741211,-1.7069052833737823,98.55999755859376,0.23048831117527246 8721,2020-03-17,69.55999755859375,74.66999816894531,67.69000244140625,74.43000030517578,7862800.0,-0.05911000579660608,1.609344941424772,0.4678198465472396,17.082232518418323,23.260724539393284,27.31597557425357,39.82816809613968,45.241021747569164,43.831594805858344,32.401390454080214,6.9799957275390625,-12.474023728434005,-35.746502304077154,-66.52700964874245,-4.965994959411873,-51.1367559764098,-20.356248631744506,27.569999694824205,5.618975918805632,-13.289138997537307,15.390253672332642,3,17.865005493164062,26.365005493164062,46.74750518798828,45.95500564575195,13.069999694824219,1,0.27314549549826217,1.142170633196014,73.93000030517578,2.3275867285262084,92.83000183105469,-4.540819226083199,91.3499984741211,0.27314549549826217 8722,2020-03-18,59.97000122070313,65.94999694824219,56.29999923706055,65.30000305175781,8149600.0,-0.13786654218629757,1.911014423375673,1.0944556108916972,16.57018276387221,22.36204850903906,32.5554272001992,46.861330947558834,54.10912398275067,53.16685765316827,34.19983840668961,13.259998321533203,-14.58571352625492,-42.18799858093261,-77.86648951287503,-6.509507648990187,-60.027244046903824,-24.34875311496139,31.271997070312487,8.988494151217692,-11.711996523021936,17.839245465971214,3,19.889997482299798,30.26000022888183,56.3375015258789,57.08000183105468,25.5199966430664,2,0.453893624589524,1.609344941424772,69.55999755859375,1.142170633196014,73.93000030517578,2.3275867285262084,92.83000183105469,0.453893624589524 8723,2020-03-19,65.0,69.33000183105469,57.66999816894531,59.459999084472656,7958700.0,0.08387524890628795,-1.557017576881603,-1.0393994394615638,22.500002875399744,22.203802281159724,24.33244837106237,39.20983940063854,48.35663019299676,47.900006495575084,36.21680945751474,11.660003662109375,-16.365740404221924,-34.21749992370606,-72.01338399050627,3.578384143094155,-53.11544195710616,-15.319557890305958,19.25359848022461,21.307864770049804,-0.43617754493702776,18.897942033400106,3,14.10999870300293,25.23000144958496,51.37750244140625,52.05000305175781,25.830001831054688,3,0.4110769418569711,1.911014423375673,59.97000122070313,1.609344941424772,69.55999755859375,1.142170633196014,73.93000030517578,0.4110769418569711 8724,2020-03-20,63.9000015258789,70.0,63.849998474121094,65.43000030517578,10008700.0,-0.016923053448016923,-6.545991537482213,-0.2761730192153306,18.980643979964725,22.256929462536093,21.657135959121966,37.56212383437046,48.6951720730958,48.75035979463039,38.29278123792522,6.150001525878906,-18.455550567224947,-32.35049858093263,-71.49851883440104,6.797521672535787,-51.92450870766684,-12.776488454198422,14.762877105712896,27.10414791231689,6.999040455254409,19.57401012673421,3,15.20999717712403,26.329999923706062,52.64500045776368,53.15000152587891,28.639999389648445,4,0.35383411690834987,-1.557017576881603,65.0,1.911014423375673,59.97000122070313,1.609344941424772,69.55999755859375,0.35383411690834987 8725,2020-03-23,62.91999816894531,66.43000030517578,60.5,62.68999862670898,5970200.0,-0.015336515391735861,-1.5726700334220671,-0.1503266181310501,19.42683418823124,21.178666416571062,19.71060739584405,35.75201276314138,48.79056265878975,49.493242199729394,41.1773245283011,5.930000305175781,-19.69968290218658,-30.39550170898437,-70.32892457823516,9.537921160266428,-50.362213143609765,-10.428790274358974,11.270304583740227,36.037013156241656,15.400654065247675,19.9667114346254,3,15.715002059936523,27.31000328063965,53.92750358581543,54.1300048828125,34.130004882812486,0,0.3143674404787167,-6.545991537482213,63.9000015258789,-1.557017576881603,65.0,1.911014423375673,59.97000122070313,0.3143674404787167 8726,2020-03-24,71.58000183105469,71.80000305175781,66.06999969482422,67.81999969482422,8351500.0,0.13763515438853902,1.7285700532058863,16.34786791169737,27.40362216453272,21.31720773726318,7.046242160806656,24.806309083025212,39.37379276643139,40.65316905577282,43.86619734354676,8.8800048828125,-20.980417932559533,-19.47699813842773,-58.93640136010987,19.982405083254406,-39.20669974926881,0.25270347241334434,-15.28000259399414,98.58063763510485,75.66445647173998,19.72970161084107,3,5.13499641418457,18.649999618530273,46.25,45.470001220703125,19.779998779296875,1,0.17169601286871417,-1.5726700334220671,62.91999816894531,-6.545991537482213,63.9000015258789,-1.557017576881603,65.0,0.17169601286871417 8727,2020-03-25,81.29000091552734,84.86000061035156,72.80000305175781,73.94999694824219,5655300.0,0.1356524006158939,-1.5020763209192003,1.9521276056092252,38.12296311497438,22.970631017630698,-6.002339864793143,12.765036324490822,29.028434049942206,30.793784836407013,45.946822493335695,13.279998779296875,-21.08037970641432,-7.871499252319339,-45.224633381422365,29.481634876783687,-26.54806631687086,10.805067812232181,-24.68000160217285,86.87017515898545,59.415237468012364,18.676567064551513,3,-4.575002670288086,8.940000534057617,37.220001220703125,35.95500183105469,7.6699981689453125,2,0.01648414716199942,1.7285700532058863,71.58000183105469,-1.5726700334220671,62.91999816894531,-6.545991537482213,63.9000015258789,0.01648414716199942 8728,2020-03-26,85.5999984741211,86.83000183105469,81.30999755859375,82.33999633789062,5436500.0,0.05302002103644332,-1.0751896951540436,0.44414174035334264,40.53932992120645,24.609848097811827,-12.531579542145195,6.725345037895693,24.152620037449623,26.36832665210335,46.225633428643484,5.540000915527344,-22.15003849454493,-2.244501495361334,-38.04101213699889,33.55200914627621,-20.14275681618011,15.653753825457443,-27.85999910888672,95.32851017320144,65.4348771901526,17.898255320818773,3,-14.034997940063477,4.630002975463867,33.220001220703125,31.955001831054688,2.7900009155273438,3,-0.0012850538821541635,-1.5020763209192003,81.29000091552734,1.7285700532058863,71.58000183105469,-1.5726700334220671,62.91999816894531,-0.0012850538821541635 8729,2020-03-27,82.55000305175781,85.77999877929688,80.0,81.77999877929688,3493000.0,-0.03563078827957422,-1.6697442656226322,0.23619747481248318,42.76440372392253,27.043357250058037,-12.396809992141286,8.126129806679558,26.628055087876334,29.262877063649853,45.579257036973466,5.779998779296875,-22.964922576994965,-3.982997131347659,-38.44713342725248,30.481139164557163,-21.215065279300063,13.249071016604745,-23.064603538574218,83.74478358657436,48.24522606022359,17.23206814795241,3,-10.985002517700195,7.534997940063477,36.53499984741211,35.27000045776367,6.219993591308594,4,0.10030282826404524,-1.0751896951540436,85.5999984741211,-1.5020763209192003,81.29000091552734,1.7285700532058863,71.58000183105469,0.10030282826404524 8730,2020-03-30,84.87000274658203,85.5,80.58000183105469,82.58999633789062,3237400.0,0.028104174549449912,1.7796592635696504,2.961030854289281,39.38750267028808,29.521720600265787,-14.529730096236293,3.8693648236708356,23.73958060553879,26.786890578091544,45.4758718075006,4.9199981689453125,-22.901613427989545,-0.30749740600586506,-32.62307052566848,32.00807571365676,-16.465283965837173,15.850289153825443,-23.743927094326175,90.55877224091391,54.08723228984389,16.15778655983131,3,-13.305002212524414,4.869997024536133,34.25749969482422,32.95000076293945,3.9899978637695312,0,0.09037348793127276,-1.6697442656226322,82.55000305175781,-1.0751896951540436,85.5999984741211,-1.5020763209192003,81.29000091552734,0.09037348793127276 8731,2020-03-31,86.97000122070312,88.79000091552734,83.73999786376953,84.0999984741211,4875800.0,0.02474370691835137,-1.8133690646457647,1.2587695962790075,42.64687431992769,32.41913077316084,-15.533970166567656,0.017902116159646653,21.09571691035086,24.536902605460966,46.10698939786021,5.0500030517578125,-23.193213153365704,2.90500106811524,-27.394644026964883,33.20464616319536,-12.244821479424814,18.054823615655295,-24.301689997719336,88.61788656677678,49.51655295080553,15.14982254754006,3,-13.740001678466797,2.2849979400634766,32.64750099182129,30.85000228881836,2.8799972534179688,1,0.11590205461162095,1.7796592635696504,84.87000274658203,-1.6697442656226322,82.55000305175781,-1.0751896951540436,85.5999984741211,0.11590205461162095 8732,2020-04-01,81.08999633789062,85.37000274658203,79.88999938964844,82.30000305175781,4468900.0,-0.06760957571899828,-2.0360124268233406,-0.42160472330844256,43.37893540804015,34.739012165676435,-7.088466124331077,3.8532010436236135,26.348448439851865,30.228009822372314,46.54684908020725,7.0800018310546875,-21.360139097850066,-1.5515037536621037,-29.382399299542044,26.279391792217837,-15.466951526602074,12.363944019277866,-16.331949939503346,13.483109466362519,-28.98849911205383,13.915447772939972,4,-6.444995880126953,7.765005111694336,38.0000057220459,36.73000717163086,10.370002746582031,2,0.12664946030663593,-1.8133690646457647,86.97000122070312,1.7796592635696504,84.87000274658203,-1.6697442656226322,82.55000305175781,0.12664946030663593 8733,2020-04-02,79.4000015258789,82.2699966430664,75.62999725341797,80.0,4137500.0,-0.020840977781892422,1.5836614918310428,0.49586375616338163,41.35667318702192,37.225237633127236,-3.510150031257723,3.992353383448375,27.391171763033498,31.70442865320038,46.28372993127367,6.6399993896484375,-18.706560272332013,-2.1269985198974553,-28.492740693946985,24.238743654152074,-15.30986960692222,11.05587256712731,-12.71939876612042,28.6474409069933,-13.910589483264932,13.182871087024765,4,-4.755001068115234,8.25999641418457,39.69000053405762,38.42000198364258,11.349998474121094,3,0.12040298960797702,-2.0360124268233406,81.08999633789062,-1.8133690646457647,86.97000122070312,1.7796592635696504,84.87000274658203,0.12040298960797702 8734,2020-04-03,74.75,79.2300033569336,74.16999816894531,78.58000183105469,3534700.0,-0.058564249830188375,-1.0280559590245395,6.383352618796333,50.646279761886866,40.69406491908897,3.1746232936410053,6.804902879013355,31.300732850844412,36.13160533622835,45.59433602697454,5.230003356933594,-15.109858668975903,-5.388999938964844,-29.965771937219515,19.187772059289827,-17.677385938092186,6.899386060162499,-6.300645387780008,3.9671800416746463,-41.8452783551065,12.288385999127337,4,2.6800003051757812,10.554998397827148,43.16250228881836,43.070003509521484,11.870002746582031,4,0.1824749082227215,1.5836614918310428,79.4000015258789,-2.0360124268233406,81.08999633789062,-1.8133690646457647,86.97000122070312,0.1824749082227215 8735,2020-04-06,87.18000030517578,88.05999755859375,78.1500015258789,80.0,5382000.0,0.16628762950067943,1.2170026361536224,-1.8746728126755456,62.32168155714786,44.57384929604621,-6.092936482385653,-6.562488641979925,18.338446327616566,23.543049688489745,44.06724964572611,13.30999755859375,-11.860529320152779,7.42250022888183,-16.421337553457306,31.266338011220974,-4.499418662287738,19.3444191200514,-17.103393988691195,88.98768599254907,36.51752153675851,11.921918891169572,4,-6.384998321533203,-1.8750019073486328,28.28000259399414,28.28000259399414,-3.4599990844726562,0,0.018238085940867288,-1.0280559590245395,74.75,1.5836614918310428,79.4000015258789,-2.0360124268233406,81.08999633789062,0.018238085940867288 8736,2020-04-07,84.80999755859375,95.97000122070312,84.47000122070312,93.66000366210938,5867100.0,-0.02718516561465678,-1.4134315788125362,-1.2325913269301676,69.32171500436542,48.04037728375633,-1.8426788321407486,-5.833628136328144,20.166985254684576,25.758426192338447,43.47599786991551,11.5,-8.071731666284975,5.904497528076178,-15.730960769019461,27.539955825171816,-4.913231620471649,16.722226676624004,-13.236319674185737,48.80732981727952,-8.78446051691408,10.817729148547821,4,0.26000213623046875,0.49500083923339844,30.24500274658203,30.24500274658203,-0.29000091552734375,1,0.04775383997576155,1.2170026361536224,87.18000030517578,-1.0280559590245395,74.75,1.5836614918310428,79.4000015258789,0.04775383997576155 8737,2020-04-08,89.05000305175781,91.86000061035156,84.69999694824219,85.75,3023800.0,0.04999417067822365,-1.6518487121886436,-0.3728814436011407,68.93999131433944,51.19600632743777,-5.438036456781475,-11.407497177188532,15.435549238676117,21.380173912156195,42.852794113455495,7.160003662109375,-3.9314357989956648,10.620002746582031,-9.566139886350868,30.806145379514923,0.5269314301155816,20.71307406304848,-15.03669283372028,68.25689357696064,5.824460908246671,10.093071316466446,4,-3.9800033569335938,-5.650003433227539,26.00499725341797,26.00499725341797,-3.7400054931640625,2,0.008983665299801435,-1.4134315788125362,84.80999755859375,1.2170026361536224,87.18000030517578,-1.0280559590245395,74.75,0.008983665299801435 8738,2020-04-09,88.73999786376953,92.63999938964844,87.88999938964844,90.37999725341795,2693900.0,-0.0034812484824745527,-1.8443144958655031,-0.4969690524300712,69.80860566332159,54.20091765403767,-5.180574417416707,-11.91388335741064,15.24715956351281,21.52557382247541,41.29926567043199,4.75,-0.6983748875357207,10.440497589111331,-9.425160560727022,30.306155738949677,0.5076685141921615,20.3733266640305,-12.531018545465443,66.83485162929547,-0.0636297275305111,9.932829074919173,4,-3.6699981689453125,-7.00999641418457,26.172502517700195,26.24500274658203,1.8899993896484233,3,0.03065135548998743,-1.6518487121886436,89.05000305175781,-1.4134315788125362,84.80999755859375,1.2170026361536224,87.18000030517578,0.03065135548998743 8739,2020-04-13,87.0,89.0199966430664,85.0999984741211,89.0199966430664,2192200.0,-0.019607819536357374,2.8811927558400847,1.231705728560939,68.97258058892764,57.4881485338865,-3.06531236506099,-11.207672310446256,16.461169109351474,23.08071460944143,39.405165332112766,3.9199981689453125,0.8309284496572644,8.991999816894534,-10.133208398675777,28.117208032464838,-0.5706042908906142,18.554603924679682,-8.814918491456012,49.66329195107426,-20.265729045171355,9.562604107785152,4,-1.9300003051757812,-7.14000129699707,25.184999465942383,25.43000030517578,2.8899993896484375,0,0.0431034482758621,-1.8443144958655031,88.73999786376953,-1.6518487121886436,89.05000305175781,-1.4134315788125362,84.80999755859375,0.0431034482758621 8740,2020-04-14,90.97000122070312,91.36000061035156,88.33999633789062,88.51000213623047,3034400.0,0.045632197939116326,-1.1571376800734599,-1.2178233527845448,66.49651010722692,60.138108065808645,-6.793434823192982,-14.58331877483107,12.064619986194131,18.965906210171113,36.250652397914926,4.3600006103515625,1.9858977244227987,12.110000991821295,-7.754221570133183,31.974223553775772,2.177889710844056,22.042112272798533,-11.006427740943224,56.52173913043478,-9.378917554794441,9.93211128097724,4,-5.900001525878906,-11.860002517700195,19.292497634887695,19.779998779296875,-0.0800018310546875,1,-0.04781794455039656,2.8811927558400847,87.0,-1.8443144958655031,88.73999786376953,-1.6518487121886436,89.05000305175781,-0.04781794455039656 8741,2020-04-15,88.55999755859375,89.3499984741211,86.19999694824219,86.58000183105469,2383500.0,-0.026492290093109272,-1.2992665771931682,0.8048766115551255,57.06236195163643,61.6584887928749,-4.6200155302728945,-11.253891837273471,13.958406628079018,21.211946152923787,32.73146935856982,4.7700042724609375,3.0827718293604818,8.749997329711917,-11.058771350560903,28.558766009984737,-1.1543870104245002,18.654381669848334,-6.995781304739523,48.614602310725736,-14.029054405932293,9.90438434013641,4,-3.4899978637695312,-9.44999885559082,20.037506103515625,20.725006103515625,8.310005187988295,2,-0.05465217334370798,-1.1571376800734599,90.97000122070312,2.8811927558400847,87.0,-1.8443144958655031,88.73999786376953,-0.05465217334370798 8742,2020-04-16,87.19000244140625,88.81999969482422,86.37000274658203,88.55000305175781,2610700.0,-0.015469683321536642,1.578952440610996,-0.6868704772620433,51.63816583279947,62.80087686462796,-2.5632961853480793,-8.158367309500989,14.704382532444441,22.43996139017068,28.55447004381616,2.4499969482421875,4.324905490950428,6.019002151489261,-11.678052034984717,23.71605633796323,-2.829524941747721,14.867529244726242,-4.185207690867131,27.718882142058497,-29.518442402570415,8.848527093236985,4,-2.1200027465820312,-8.555002212524414,20.809999465942383,22.095001220703125,6.6899948120117045,3,-0.030622843486375118,-1.2992665771931682,88.55999755859375,-1.1571376800734599,90.97000122070312,2.8811927558400847,87.0,-0.030622843486375118 8743,2020-04-17,91.72000122070312,92.0199966430664,88.72000122070312,90.05999755859375,5080600.0,0.051955484028586296,1.9203570295251535,-1.2205903802353892,59.16816274573938,63.747752751722686,-5.768544505613647,-11.155901170619273,9.513088985798547,17.771327418648312,24.828820547799342,4.829994201660156,5.230723056959846,9.21300086975097,-7.341308155392497,25.76730989489444,0.9358463571792299,17.490155382322712,-7.418685823147598,95.66480488810586,40.05458646164559,8.277154512571736,4,-4.659999847412109,-15.005002975463867,15.102500915527344,17.56500244140625,2.8799972534179688,4,-0.06988665042301045,1.578952440610996,87.19000244140625,-1.2992665771931682,88.55999755859375,-1.1571376800734599,90.97000122070312,-0.06988665042301045 8744,2020-04-20,86.51000213623047,90.4800033569336,86.45999908447266,90.4800033569336,3565500.0,-0.05680330369747799,1.0251904465404453,-2.391561724423201,51.55009367279567,62.55090965346133,1.4360564222768772,-4.3902575953273555,14.005348901838772,22.815299166905817,21.05451052565747,5.260002136230469,6.427029783256245,2.872501754760748,-11.239512248330897,16.984515757852392,-4.183505246785074,9.92850875630657,-1.0418181563601792,5.326549901093154,-43.9683619449063,7.056007001545821,4,3.7099990844726562,-9.795003890991211,18.62249755859375,21.084999084472656,9.979995727539048,0,0.047624494456717015,1.9203570295251535,91.72000122070312,1.578952440610996,87.19000244140625,-1.2992665771931682,88.55999755859375,0.047624494456717015 8745,2020-04-21,82.69999694824219,85.51000213623047,81.62999725341797,83.6500015258789,4154500.0,-0.044041210194267766,-1.5113267969176298,0.2392957898054409,46.09045684706177,59.96965874709426,5.077719504053121,1.0304259541565273,17.06304499030007,26.406535860044954,17.124777996572682,4.8800048828125,7.942124785142937,-1.9265033721923857,-12.166353890091074,8.313347145706302,-7.046428631141723,3.1934218867569513,13.270004272460938,10.298361479118661,-32.61702586056415,5.119925258949343,4,4.435001373291016,-6.564996719360352,20.65750503540039,23.120006561279297,15.569999694824219,1,0.08694078242718817,1.0251904465404453,86.51000213623047,1.9203570295251535,91.72000122070312,1.578952440610996,87.19000244140625,0.08694078242718817 8746,2020-04-22,83.87000274658203,85.9800033569336,81.94000244140625,85.06999969482422,3265800.0,0.014147591795826697,1.675493509971251,1.2631485957966253,52.785576626845526,58.174723781817164,4.202266346115223,0.8731310935402803,15.112057144563181,24.99040981508287,14.067721033289438,4.040000915527344,9.061737713327531,-1.370997619628909,-9.589948994770765,6.847953755512947,-5.480473307199844,2.738478067942026,11.813198394775384,21.559245666518336,-24.043134018528477,4.109475687570928,4,3.264995574951172,-7.735002517700195,11.389999389648438,14.805000305175781,13.089996337890625,2,0.0837009230138901,-1.5113267969176298,82.69999694824219,1.0251904465404453,86.51000213623047,1.9203570295251535,91.72000122070312,0.0837009230138901 8747,2020-04-23,82.62999725341797,85.33000183105469,82.31999969482422,84.72000122070312,3721400.0,-0.014784850990297582,-1.2214045410396812,1.7416744020446828,53.26591904298903,56.33664749066909,4.957118025838156,2.338572863806462,15.494147021029491,25.95861868009807,13.004536216733054,3.0100021362304688,8.219933230174092,-2.6780029296874943,-10.782390035244703,5.426384175869714,-6.7301964824660985,1.3741906230911098,12.772139810180661,9.624639641425778,-36.54762768582673,4.052193552778604,4,4.194999694824219,-6.494997024536133,9.045005798339844,13.295005798339844,14.569999694824233,3,0.17233457541443942,1.675493509971251,83.87000274658203,-1.5113267969176298,82.69999694824219,1.0251904465404453,86.51000213623047,0.17233457541443942 8748,2020-04-24,85.48999786376953,86.30000305175781,82.61000061035156,83.01000213623047,2213900.0,0.034612134883415635,-1.2500023260357838,-1.1865985741455276,61.267301595432606,55.480505380280746,1.7741993200347252,-0.5587380467988794,11.780170218136789,22.843566964216436,12.1063101534563,3.69000244140625,7.1417668708127025,0.18749771118163494,-7.916204293282959,8.29119971564623,-3.864353291050662,4.239348713413932,9.636696403625479,43.61579602547613,-7.568991279804649,4.051851002232296,4,1.3349990844726562,-8.669998168945312,-0.44499778747558594,4.74000358581543,13.319999694824233,4,0.09814012866181265,-1.2214045410396812,82.62999725341797,1.675493509971251,83.87000274658203,-1.5113267969176298,82.69999694824219,0.09814012866181265 8749,2020-04-27,90.83000183105469,91.0999984741211,86.5,86.91000366210938,3238400.0,0.06246349398434403,1.0627835368982859,1.5806471460477822,54.49839636151305,54.14738163075698,-3.3138744510499123,-5.530153546591379,5.6132257249065844,17.27936952143817,10.908384448235957,5.6100006103515625,5.882188131576356,5.113501739501956,-3.24027521740922,13.467278696413132,0.9366132610463751,9.290390217957537,4.026758496060779,97.14892705107424,48.64968925067984,4.176888478455584,4,-4.0050048828125,-12.595001220703125,-6.160001754760742,-0.6000003814697266,9.30999755859375,0,0.04150607252082472,-1.2500023260357838,85.48999786376953,-1.2214045410396812,82.62999725341797,1.675493509971251,83.87000274658203,0.04150607252082472 8750,2020-04-28,92.54000091552734,101.08000183105469,92.16000366210938,94.0500030517578,4800000.0,0.018826368490592715,-6.859040845889363,-0.3852048065207962,59.68428741483367,54.43870668222334,-5.33922531961197,-6.994694839958001,3.0410659742480703,15.380467687175297,10.076590800922492,10.25,4.587508861871967,6.440000915527349,-2.4379280986871947,15.317929929741894,2.0010364084200774,10.878965422634622,-10.910003662109375,55.38139400283332,6.635223121623653,4.438964507107276,4,-1.1850013732910156,-11.75,-7.870000839233398,-2.309999465942383,6.4199981689453125,1,0.04268421125095756,1.0627835368982859,90.83000183105469,-1.2500023260357838,85.48999786376953,-1.2214045410396812,82.62999725341797,0.04268421125095756 8751,2020-04-29,97.0500030517578,98.6999969482422,95.12999725341795,97.13999938964844,3552400.0,0.048735704469543784,1.2243047963112592,0.0596001394509975,59.955195846330625,55.36282112817125,-9.519330517754824,-11.289634088942009,-2.319354989039738,10.707786445416957,9.694784199380335,6.159996032714858,3.547737769440417,10.446002960205064,0.3054221102829473,20.58658381012718,5.375712535244006,15.516293385166122,-15.031005706787099,78.51813262049737,30.908138403960137,5.070290424961055,4,-5.69500350952147,-13.475002288818345,-12.6175022125244,-6.820001602172837,5.4300003051757955,2,0.012570773343077324,-6.859040845889363,92.54000091552734,1.0627835368982859,90.83000183105469,-1.2500023260357838,85.48999786376953,0.012570773343077324 8752,2020-04-30,91.36000061035156,96.08000183105469,91.0500030517578,95.43000030517578,3058100.0,-0.0586295956979177,-1.1449911912117017,45.224059003044744,52.875330960005485,54.66361759642304,-3.5488027528959236,-5.049678646163898,2.4220692937642525,16.210909520901097,8.686475675886388,6.0,2.325743038485925,4.242500305175781,-5.76161157604777,14.246612186399332,-0.7595556354359871,9.24455624578755,-8.959783175659183,47.374117063901856,2.1052260809701906,5.002055940611775,4,-0.005001068115234375,-4.4199981689453125,-7.887500762939453,-1.1299991607666016,11.40000152587892,3,0.06129595486765549,1.2243047963112592,97.0500030517578,-6.859040845889363,92.54000091552734,1.0627835368982859,90.83000183105469,0.06129595486765549 8753,2020-05-01,88.95999908447266,89.58000183105469,87.37000274658203,88.25,1990100.0,-0.026269718803033526,1.2666604066653364,-0.1744469625822222,52.120292148545,54.72697298261742,-1.767333649173807,-1.9992460937556302,3.7979999729258083,18.40147225778783,7.0411302666893025,3.9899978637695312,1.9366369711381424,1.3644989013671847,-7.978734458770248,10.707732261504617,-3.3071177787015245,6.036115581435894,-6.1861859618530275,16.87241958524984,-26.69054238023792,4.6716166800687144,5,2.395000457763672,-1.3349990844726562,-5.487499237060547,1.2700023651123047,12.629997253417969,4,0.09262587622044816,-1.1449911912117017,91.36000061035156,1.2243047963112592,97.0500030517578,-6.859040845889363,92.54000091552734,0.09262587622044816 8754,2020-05-04,88.38999938964844,88.80000305175781,85.69999694824219,87.19000244140625,1864300.0,-0.006407370736177365,2.0693064819500995,1.6901387262118395,46.9873885212773,54.826632057530254,-1.008685718633103,-0.37416056716776325,3.334566857521395,18.738230255675035,5.094406848078371,3.2600021362304688,1.982985158383741,0.11249923706054688,-7.0101543277724545,7.235152801893548,-3.448827545355954,3.6738260194770476,-5.25006249286011,17.49025739525212,-23.42418346564271,3.561326782416503,5,3.1200027465820312,-0.7649993896484375,-7.492498397827148,1.8400020599365234,11.650001525878906,0,0.1178866188584411,1.2666604066653364,88.95999908447266,-1.1449911912117017,91.36000061035156,1.2243047963112592,97.0500030517578,0.1178866188584411 8755,2020-05-05,88.7699966430664,90.9800033569336,88.08000183105469,90.0,2423200.0,0.004299097816969466,-1.2222293676939582,-1.025005404168203,50.257414809024866,54.54572518888351,-0.4884729417360205,-0.6629199546748339,1.9564705240759679,18.126589451141797,4.4377849310556,2.9000015258789062,1.205964748744293,0.41299667358399006,-6.693554240997699,7.519547588165679,-3.1402787837068473,3.9662721308748274,-5.271258447592757,23.61538226787858,-15.650669395313216,3.553275457290843,5,2.930004119873047,-1.1449966430664062,-7.944995880126953,1.4600048065185547,5.600006103515639,1,0.12808384788274196,2.0693064819500995,88.38999938964844,1.2666604066653364,88.95999908447266,-1.1449911912117017,91.36000061035156,0.12808384788274196 8756,2020-05-06,88.86000061035156,90.29000091552734,88.38999938964844,89.33000183105469,1938400.0,0.0010139007625182828,-1.6950306257169447,0.3821137707094077,52.113385359681985,54.417665890738284,0.22774163740201914,-0.4574020013626807,1.0058334541452325,17.804710300846637,4.706546310558444,1.9000015258789062,1.2656030751132192,0.3005004882812443,-6.608551093188979,7.209552069751467,-3.15402530245386,3.7550262790163487,-5.009637142166298,30.44318088271612,-9.85870887241721,3.454525790735109,5,2.9850006103515625,-1.2350006103515625,-8.207500457763672,1.3700008392333984,3.6200027465820312,2,0.11366192217811566,-1.2222293676939582,88.7699966430664,2.0693064819500995,88.38999938964844,1.2666604066653364,88.95999908447266,0.11366192217811566 8757,2020-05-07,89.8499984741211,91.87000274658205,89.76000213623047,90.63999938964844,2286200.0,0.011141096747350199,-3.3505454659860763,1.6808486461918057,47.4006095451573,52.87692232959658,0.4130403246968939,-1.4592075597266216,-0.9300208491207513,16.560692587102054,5.066983031584646,3.010002136230483,2.0430216903855154,1.2504985809326143,-5.67974047588514,8.180737637750369,-2.214620947476263,4.7156181093414915,-5.655042238678448,67.26090155369924,32.559111045535644,3.465119528408875,5,3.5400009155273438,-2.2249984741210938,-8.607499122619629,0.3800029754638672,1.4800033569335938,3,0.1405676694190512,-1.6950306257169447,88.86000061035156,-1.2222293676939582,88.7699966430664,2.0693064819500995,88.38999938964844,0.1405676694190512 8758,2020-05-08,91.45999908447266,91.5999984741211,90.45999908447266,91.0999984741211,1480000.0,0.01791876057533015,2.5625014901175405,-0.4556964470240567,57.6459577204132,53.226651369474375,-0.29173797433992377,-3.009271184992059,-3.2526239319230967,14.71878379024976,5.5218016664371605,1.75,2.399480767670468,2.724499130249029,-4.323110530795361,9.77210879129342,-0.799305700273166,6.248303960771224,-6.927341937117774,93.35489016526196,52.667924877000516,3.5238048305221943,5,1.9300003051757812,-3.8349990844726562,-9.70999813079834,-1.2299976348876953,6.160003662109389,4,0.12355131385165574,-3.3505454659860763,89.8499984741211,-1.6950306257169447,88.86000061035156,-1.2222293676939582,88.7699966430664,0.12355131385165574 8759,2020-05-11,90.75,91.41000366210938,88.86000061035156,90.0999984741211,1598100.0,-0.007762946551277516,1.5888239554166521,1.8055567329292588,63.751277212444755,53.6785391247645,0.453399199197392,-2.1122215000589364,-3.1762979418555517,15.207955539700123,5.59271693331365,2.5999984741210938,2.867071171846689,1.8270000457763729,-5.225732676284636,8.879732767837382,-1.6993663152541245,5.35336640680687,-5.8863959589711214,70.44848348206261,24.84693634540018,3.5263663610305036,5,1.4499969482421875,-3.125,-9.597500801086426,-0.5199985504150391,5.930000305175781,0,0.1194489954588498,2.5625014901175405,91.45999908447266,-3.3505454659860763,89.8499984741211,-1.6950306257169447,88.86000061035156,0.1194489954588498 8760,2020-05-12,86.62000274658203,91.22000122070312,86.12000274658203,90.8499984741211,2301600.0,-0.04550961160791145,1.0523127651866362,-6.507670457879972,54.26621014986086,53.04642960293452,4.084905029575765,1.7657038876910889,0.15580882664826845,19.100128818321252,5.923055486753648,5.099998474121094,2.5995704783809828,-2.0854972839355526,-9.140728894877086,4.96973432700598,-5.613113089406312,1.4421185215352068,-1.43207074975264,8.695652173913022,-38.29691155414565,3.5276158054707634,5,4.269996643066406,2.9949989318847656,-5.252503395080566,3.6099987030029297,5.759994506835923,1,0.15492955141328313,1.5888239554166521,90.75,2.5625014901175405,91.45999908447266,-3.3505454659860763,89.8499984741211,0.15492955141328313 8761,2020-05-13,83.72000122070312,86.3499984741211,82.62000274658203,85.94999694824219,2192900.0,-0.03347958247430716,1.4620443764037587,0.527186283669472,51.60814951539059,52.90563166464398,5.470475532658142,4.516053801122283,2.296747554260037,21.748138048758875,6.191464497728038,4.0,2.2936851601644435,-4.743498992919925,-12.143358754534475,2.6563607686946256,-8.4434288737272,-1.0435691121126496,17.360000610351562,11.891875395903698,-38.182247323145816,3.699929880807278,5,3.5250015258789062,7.634998321533203,-0.6700010299682617,6.510000228881836,9.58999633789064,2,0.12720976314612487,1.0523127651866362,86.62000274658203,1.5888239554166521,90.75,2.5625014901175405,91.45999908447266,0.12720976314612487 8762,2020-05-14,84.5199966430664,84.69000244140625,79.86000061035156,82.26000213623047,2171100.0,0.009555606912311498,2.715377302017677,-1.0134523931711656,48.47627840888663,52.500741249126385,4.021046329280267,3.6952283509994572,0.720374344652285,20.671578758805452,6.609993309539483,4.8300018310546875,1.5829148436820617,-3.8100032806396484,-11.400483726177143,3.780477164897846,-7.6052435034083885,-0.01476305787090837,16.190805206298833,39.69332947747736,-10.735161534981067,3.7952402227687467,5,1.3450050354003906,5.950004577636719,0.6675024032592773,5.710004806518555,6.160003662109375,3,0.09417897574561951,1.4620443764037587,83.72000122070312,1.0523127651866362,86.62000274658203,1.5888239554166521,90.75,0.09417897574561951 8763,2020-05-15,85.30999755859375,86.0,82.33999633789062,83.7300033569336,3067500.0,0.00934691134529464,1.4729762122621934,0.6991141778801034,39.88268966373609,51.71133026495514,2.9713089818304184,2.530103301173554,-0.5991194249506435,19.605682365927507,7.124491322111767,3.660003662109375,0.4534668098963692,-2.699502182006839,-10.228352192272851,4.8293478282591735,-6.463927187139845,1.0649228231261674,14.566772241210941,47.186108296419405,2.5572491074943215,3.764425005133004,5,0.5550041198730469,5.160003662109375,-1.074997901916504,4.920003890991211,6.150001525878906,4,0.07056622253829281,2.715377302017677,84.5199966430664,1.4620443764037587,83.72000122070312,1.0523127651866362,86.62000274658203,0.07056622253829281 8764,2020-05-18,90.62999725341795,92.4000015258789,88.77999877929688,89.9000015258789,2581900.0,0.062360799989124915,-1.4377112853341005,0.4620243079196213,46.908378601733716,51.339215130811674,-2.232280136040089,-2.5986446076294243,-6.424145193682236,14.054368052581893,7.4107281800363465,7.090003967285156,0.14374585158762443,2.4144977569579993,-5.16687571848243,9.995871232398429,-1.3761889807622083,6.205184494678207,8.446101778808611,85.88513442395936,40.85595910853604,3.790686737720213,5,-4.49999618530272,-0.15999603271482954,-7.229996681213365,-0.3999958038329936,-3.579994201660142,0,0.07712684216042476,1.4729762122621934,85.30999755859375,2.715377302017677,84.5199966430664,1.4620443764037587,83.72000122070312,0.07712684216042476 8765,2020-05-19,89.88999938964844,91.61000061035156,87.94000244140625,90.54000091552734,3319700.0,-0.008165043431484942,1.630822196882067,-0.8904182604878834,36.79940090112394,49.63766130208302,-1.4714399657550814,-1.3622125165101977,-5.959952647235042,14.541710025251405,7.057497319111206,3.6699981689453125,0.02076705034781412,1.314999771118167,-5.834754552295237,8.464754094531571,-2.2598773905885423,4.889876932824876,8.417455705703134,79.98403546268868,37.57204873097161,3.5748771617067048,5,-3.759998321533203,0.5800018310546875,-7.425000190734863,0.34000205993652344,-5.620002746582031,1,0.07553677785772983,-1.4377112853341005,90.62999725341795,1.4729762122621934,85.30999755859375,2.715377302017677,84.5199966430664,0.07553677785772983 8766,2020-05-20,90.88999938964844,92.3000030517578,90.0,90.81999969482422,2431800.0,0.011124708051952092,-1.6900634890890511,-0.1076915853844619,48.95229296884566,49.810070571381715,-2.4062446278349086,-1.9071046347797989,-7.45677937941457,13.289270397439736,6.792126014143643,2.410003662109361,0.25053455594547813,1.9639999389648466,-4.896618391866397,8.82461826979609,-1.4663092264507753,5.3943091043804685,6.679557526303128,87.95851653917548,44.26679710520598,3.4303091654156197,5,-4.759998321533203,-0.4199981689453125,-8.800000190734863,-0.6599979400634766,-7.1399993896484375,2,0.016393419229566053,1.630822196882067,89.88999938964844,-1.4377112853341005,90.62999725341795,1.4729762122621934,85.30999755859375,0.016393419229566053 8767,2020-05-21,96.87000274658205,99.4000015258789,93.5,94.5,5012800.0,0.06579385407735705,-1.7002278341786186,33.857329700272686,65.20570037035282,50.65004197693056,-8.141953426371643,-7.1312035387337716,-13.768302008078479,7.09462650121462,6.866671106214597,8.510002136230469,0.44423739703896103,7.232003021240246,0.16984209786454585,14.294163944615946,3.700922559552396,10.763083482928096,-17.010002136230483,85.16999994186286,36.512533532510616,3.5310804616878517,5,-7.240001678466811,-6.4000015258789205,-14.780003547668471,-6.6400012969970845,-11.630004882812514,3,-0.03675033639981906,-1.6900634890890511,90.88999938964844,1.630822196882067,89.88999938964844,-1.4377112853341005,90.62999725341795,-0.03675033639981906 8768,2020-05-22,93.87999725341795,96.69000244140624,91.87000274658205,92.9800033569336,5340100.0,-0.030866165049939442,-2.089748229586457,0.37974382003662566,59.65528984319083,50.19493226923568,-5.3334391765659035,-3.6684980212001363,-10.918959739322844,9.82583622221064,7.002420954928584,5.0,0.4892529518641453,3.8224975585937386,-3.198839462201377,10.843834579388854,0.31182904819617363,7.333166068991304,-13.62919662475585,51.83241960341779,-0.7357849498144517,3.5106685103975614,5,-4.24999618530272,-3.4099960327148295,-12.027497291564927,-3.6499958038329936,-8.639999389648423,4,-0.034086035810207416,-1.7002278341786186,96.87000274658205,-1.6900634890890511,90.88999938964844,1.630822196882067,89.88999938964844,-0.034086035810207416 8769,2020-05-26,94.5999984741211,97.16999816894531,94.22000122070312,96.7300033569336,4445100.0,0.007669378374176805,-1.0415208105639417,-2.3666881421450987,60.13208370746619,50.84669599785849,-6.090351614306442,-4.312693051579032,-11.821870109763879,8.849876056654793,7.54710309740621,3.290000915527358,0.7121539458917425,4.353998947143552,-2.951341079281832,11.659338973568936,0.701328933930867,8.006668960356237,-13.96621382751465,58.115153270287635,1.8067600636396648,3.652670013212689,5,-4.969997406005859,-4.129997253417969,-12.712498664855957,-4.369997024536133,-7.409996032714844,1,-0.03319238308980965,-2.089748229586457,93.87999725341795,-1.7002278341786186,96.87000274658205,-1.6900634890890511,90.88999938964844,-0.03319238308980965 8770,2020-05-27,96.48999786376952,96.5999984741211,93.8000030517578,95.22000122070312,2974500.0,0.019978852221286703,2.7583885057118325,-0.5962411886067903,62.479550751696245,52.05462946855911,-7.189064264650767,-6.209984786514312,-13.26729112358872,6.705762841191117,6.860112594993254,2.7999954223632955,0.442212365698083,6.046498489379871,-1.719051822873766,13.812048801633509,2.1637233332530457,9.929273645506697,-15.48088887957762,69.04251925813062,9.071470701819422,3.882775156126821,5,-6.859996795654283,-6.019996643066392,-13.022498130798326,-6.259996414184556,-7.9099960327148295,2,-0.09783392083125209,-1.0415208105639417,94.5999984741211,-2.089748229586457,93.87999725341795,-1.7002278341786186,96.87000274658205,-0.09783392083125209 8771,2020-05-28,98.2699966430664,100.5999984741211,94.7300033569336,96.55999755859376,4286700.0,0.018447495271064263,-1.186223014683422,1.3464595310613336,63.424741717265725,53.7155698361568,-7.474076860499949,-8.320494479711243,-14.431981738950071,4.678942033425557,6.332667737150681,5.8699951171875,0.07056270094918204,7.765497589111334,-0.23419536272075447,15.765190540943422,3.7656511131952897,11.765344065027378,-16.893069808040764,73.31038978971522,13.672332466200608,3.9998464759160433,5,-6.799999237060547,-7.799995422363281,-16.634997367858887,-8.039995193481445,-8.129997253417969,3,-0.1424646431082156,2.7583885057118325,96.48999786376952,-1.0415208105639417,94.5999984741211,-2.089748229586457,93.87999725341795,-0.1424646431082156 8772,2020-05-29,96.95999908447266,98.87000274658205,95.4800033569336,98.04000091552734,4511800.0,-0.013330595332692319,1.4744471484498842,-0.6315803563063055,58.85383199020607,55.82347453909791,-4.709104932895897,-6.924469203993212,-12.200050435807256,5.722892935773558,6.401672057890528,3.3899993896484517,0.3280900012789374,6.175500106811526,-2.326515299736073,14.677515513359126,1.9244924035377267,10.426507810085326,-14.81414938388319,58.304683034770065,2.810477830690189,4.251007703273799,5,-2.6899986267089844,-6.489997863769531,-15.324999809265137,-6.729997634887695,-10.580001831054688,4,-0.13624174101903563,-1.186223014683422,98.2699966430664,2.7583885057118325,96.48999786376952,-1.0415208105639417,94.5999984741211,-0.13624174101903563 8773,2020-06-01,97.1999969482422,99.11000061035156,96.48999786376952,97.08000183105469,2253900.0,0.0024752255160445102,-3.0307639940372826,-0.11110640161631177,60.54265727428813,57.338394391603956,-3.4477008732057044,-6.86760062958578,-11.658474186002508,5.193667995823077,7.0096094533602855,2.6200027465820455,0.9820447874824936,6.003498077392592,-2.9146702439035863,14.921666398688771,1.544413916744503,10.462582238040682,-14.31598129671147,49.99994390147335,-3.4538240973608083,4.459084160648086,6,-2.92999649047853,-6.729995727539077,-15.71999835968019,-6.969995498657241,-11.180000305175795,0,-0.12304526193391985,1.4744471484498842,96.95999908447266,-1.186223014683422,98.2699966430664,2.7583885057118325,96.48999786376952,-0.12304526193391985 8774,2020-06-02,98.80999755859376,98.98999786376952,95.98999786376952,98.55999755859376,2510600.0,0.016563792807615663,8.836055732046843,2.0834181078329173,71.71356420473957,61.21774586978348,-4.219018863674862,-8.070725553290245,-12.416616305884062,3.295277616206718,7.84229808307621,3.0,1.8398018867911645,7.092498779296889,-2.338081984438773,16.52307954303255,2.377208397429058,11.80778916116472,-15.217342594159419,73.67643940405439,13.959567956165436,4.7152903818678285,6,-3.5099983215332173,-8.33999633789064,-16.98749923706056,-8.579996109008803,-14.08999633789064,1,-0.13733427821185096,-3.0307639940372826,97.1999969482422,1.4744471484498842,96.95999908447266,-1.186223014683422,98.2699966430664,-0.13733427821185096 8775,2020-06-03,100.13999938964844,100.72000122070312,98.81999969482422,99.91999816894531,2303300.0,0.01346019495917905,1.7536156567890313,0.8800048828125,80.9811286206515,64.77650538665078,-4.4054330063073905,-8.964873984068163,-12.830148161375206,1.6341100867817033,8.518756402045625,1.9100036621093608,3.0650295188621044,7.854000473022467,-2.1799650429720714,17.887965989017005,2.8370177150251976,12.870983231019736,-15.867050684826623,90.31716130379903,23.536583360443487,5.016982757997273,6,-3.8449974060058594,-9.669998168945312,-17.610000610351562,-9.909997940063477,-13.349998474121094,2,-0.12931892377843213,8.836055732046843,98.80999755859376,-3.0307639940372826,97.1999969482422,1.4744471484498842,96.95999908447266,-0.12931892377843213 8776,2020-06-04,98.95999908447266,101.0,98.54000091552734,99.5,2689600.0,-0.011783506214977701,-2.5652231602341895,-2.454535996670828,76.86011870972428,66.07144075769206,-2.1906946308517092,-7.367126897797434,-11.007674476479565,2.495234606152934,9.231771369133709,2.4599990844726562,3.7339718546440537,6.169000244140619,-4.1515109557009,16.48951144398214,1.0087446442198598,11.329255844061379,-13.700227228697969,63.04343920046108,-6.86757697400688,5.160255599920761,6,-2.5249977111816406,-8.529998779296875,-12.88749885559082,-8.729997634887695,-14.139999389648438,3,-0.1048908382118876,1.7536156567890313,100.13999938964844,8.836055732046843,98.80999755859376,-3.0307639940372826,97.1999969482422,-0.1048908382118876 8777,2020-06-05,102.4800033569336,104.93000030517578,101.3000030517578,102.3000030517578,2570800.0,0.03556997074602086,-2.3302722433566228,-0.3333333333333596,78.9935849718748,68.22014021643473,-5.398995666191965,-10.427005843291838,-14.144086387072974,-1.3144387274043083,9.966065268389926,5.970001220703125,4.953461551222873,9.057504272460932,-2.022947869894992,20.137956414816855,3.517278201282977,14.597730343638887,-15.961013249620876,72.59511991971222,-0.1825772110006909,5.540226071177959,6,-3.115001678466797,-10.085002899169922,-15.015003204345703,-12.250001907348633,-22.31000518798828,4,-0.12041377403458342,-2.5652231602341895,98.95999908447266,1.7536156567890313,100.13999938964844,8.836055732046843,98.80999755859376,-0.12041377403458342 8778,2020-06-08,102.76000213623048,104.0500030517578,101.38999938964844,102.5500030517578,3616800.0,0.002732228436036044,-1.102764366897547,1.1666596024245137,74.68457726273428,69.83708394479784,-4.790691388776324,-10.347555089709388,-14.168275711917644,-1.8692923117560412,10.74004132238953,2.660003662109361,5.788024837886482,8.772502899169936,-3.0163504178503047,20.561356216190177,2.8780762406598086,14.666929557680064,-14.399911009131458,75.72709646146409,4.417074971783805,5.89442665851012,6,-3.395000457763686,-10.365001678466811,-13.612501144409194,-12.530000686645522,-19.099998474121108,0,-0.15940058916208755,-2.3302722433566228,102.4800033569336,-2.5652231602341895,98.95999908447266,1.7536156567890313,100.13999938964844,-0.15940058916208755 8779,2020-06-09,101.58999633789062,102.91000366210938,100.66999816894531,102.0999984741211,2678700.0,-0.011385809400711766,1.1032791876354389,-2.4285921889188358,73.39997961427018,71.05046492952827,-2.8216034175333817,-8.773633533531608,-12.652456280147632,-0.9647342794152252,11.758181789815117,2.2400054931640625,5.677199298024661,7.060497283935547,-5.092755101603771,19.213749669474865,0.983871091165895,13.137123476705199,-11.572914292983924,47.73076234254671,-21.553344226174744,6.076626192769656,6,-1.7599945068359375,-9.194995880126953,-12.099996566772461,-11.359994888305664,-17.029998779296875,1,-0.15326311896929345,-1.102764366897547,102.76000213623048,-2.3302722433566228,102.4800033569336,-2.5652231602341895,98.95999908447266,-0.15326311896929345 8780,2020-06-10,100.04000091552734,101.81999969482422,98.6500015258789,101.69000244140624,3299400.0,-0.015257362715202394,2.319376705133275,3.235283557975648,67.90606203665625,71.54838940946055,-0.7991190931200691,-6.4999518014148805,-10.842320345699775,0.3036344470642547,12.767333300788986,3.1699981689453125,5.929569118035715,4.839501953124994,-6.951511692276881,16.63051559852687,-1.0560048695759434,10.735008775825932,-8.531627044593733,23.474180645931586,-41.65295738786445,5.895506822700934,6,0.16500091552734375,-7.645000457763672,-10.47249984741211,-9.809999465942383,-14.25,2,-0.15313874005019512,1.1032791876354389,101.58999633789062,-1.102764366897547,102.76000213623048,-2.3302722433566228,102.4800033569336,-0.15313874005019512 8781,2020-06-11,94.37000274658205,96.83999633789062,93.20999908447266,96.68000030517578,3797000.0,-0.05667731024645817,1.7604650758010896,1.399997225677285,45.04754465945523,70.01435748382157,4.760058060654288,0.009304154603867687,-5.040403590068195,5.662083916421963,12.88323670806305,6.8300018310546875,6.002520904620042,-1.3629962921142464,-11.862116878605718,9.136124294377225,-6.612556585359982,3.8865640011314895,-1.519466232224218,9.897641137274526,-50.51746621550807,5.249560293245739,6,4.699996948242173,-1.9750022888183736,-4.707502365112319,-4.285001754760756,-9.580001831054702,3,-0.08032215333732451,2.319376705133275,100.04000091552734,1.1032791876354389,101.58999633789062,-1.102764366897547,102.76000213623048,-0.08032215333732451 8782,2020-06-12,92.4800033569336,96.79000091552734,89.79000091552734,96.41999816894531,2933000.0,-0.020027544078003112,1.991452796384841,1.7056272623986155,47.10026111872087,68.52075791098078,6.646712964327392,2.6627439531303025,-2.8481685628085245,7.224465346601107,12.607186532366283,7.0,5.783361372775502,-3.650996017456052,-12.88801826505977,5.586026230147667,-8.269507141257918,0.9675151063458145,12.449996948242188,18.86396941394383,-40.87550839401791,4.618511123801863,6,4.879997253417969,-0.08500289916992188,-2.7450027465820312,-2.7400035858154297,-5.970001220703125,4,-0.08282875631551401,1.7604650758010896,94.37000274658205,2.319376705133275,100.04000091552734,1.1032791876354389,101.58999633789062,-0.08282875631551401 8783,2020-06-15,91.33000183105469,91.48999786376952,87.86000061035156,89.13999938964844,3879400.0,-0.012435137155438758,1.8924344204991248,-0.5558389149979764,43.34555009425734,65.36875634314941,7.68460927409599,4.5185414313024665,-1.3485811539927681,8.043062846264519,12.66841995378803,4.620002746582031,5.333984572571481,-5.1019977569580135,-13.173073202869503,2.969077688953476,-9.137535479913765,-1.0664600340022616,13.297198486328128,23.056481841030823,-35.36463777873794,4.035537722955747,6,5.064998626708984,1.0649986267089844,-0.8225021362304688,-2.075002670288086,-2.5500030517578125,0,-0.12219427831342355,1.991452796384841,92.4800033569336,1.7604650758010896,94.37000274658205,2.319376705133275,100.04000091552734,-0.12219427831342355 8784,2020-06-16,97.62000274658205,98.0500030517578,95.2699966430664,97.08999633789062,4164100.0,0.06887113532706168,2.999989022509406,0.24201178896909878,51.9503017521535,62.1431089133163,1.3500255542191724,-1.2869162888489853,-7.058791740482448,1.4420958279784344,13.348669335038426,6.720001220703111,5.302337430881167,0.838502883911147,-6.766631685353772,8.443637453176066,-2.9640644007213126,4.641070168543607,6.3365095825195255,69.91406000224083,12.306214420956145,3.8025672846324583,6,-1.2250022888183736,-5.225002288818374,-7.112503051757827,-8.765001296997085,-9.880004882812514,1,-0.1430034694909026,1.8924344204991248,91.33000183105469,1.991452796384841,92.4800033569336,1.7604650758010896,94.37000274658205,-0.1430034694909026 8785,2020-06-17,96.68000030517578,98.12999725341795,96.56999969482422,97.73999786376952,3317200.0,-0.009629199087880291,-1.4374985098824373,-1.9999712101799998,47.173842762355655,58.84463380805312,1.9529907107416875,0.19801019109704043,-5.9386852290319325,2.1016285746353986,14.201292611699202,1.5599975585937358,5.175326073899811,-0.4409996032714787,-7.322602214931749,6.440603008388791,-3.8818009091016137,2.9998017025586563,6.632651555175784,85.88123250048857,29.009658097298328,3.440801305830138,6,-0.2849998474121094,-4.284999847412109,-6.7675018310546875,-9.020002365112305,-10.519996643066406,2,-0.12536204704514453,2.999989022509406,97.62000274658205,1.8924344204991248,91.33000183105469,1.991452796384841,92.4800033569336,-0.12536204704514453 8786,2020-06-18,92.37999725341795,96.37999725341795,91.9800033569336,95.04000091552734,3357100.0,-0.04447665533910461,-1.543355354260556,2.5094431968676694,42.641387686377065,54.80550077633115,5.8350854369037535,4.864783589427489,-1.4284272010597334,6.107840403745016,14.896489364103765,4.6999969482421875,4.446634836176088,-4.815502548217793,-11.440556953966478,1.8095518575308915,-8.128029751092129,-1.502975345343458,10.314548556933616,44.011666217223045,-12.154888472534303,3.3125272028743393,6,3.575004577636733,0.015003204345717336,-2.1274967193603374,-7.074998855590806,-7.259994506835923,3,-0.07133574944598509,-1.4374985098824373,96.68000030517578,2.999989022509406,97.62000274658205,1.8924344204991248,91.33000183105469,-0.07133574944598509 8787,2020-06-19,93.30999755859376,95.1500015258789,91.6500015258789,95.13999938964844,6537000.0,0.01006711769675217,2.7837713003744575,0.6879696660280075,43.88557399838156,51.38338930251418,3.875027544922247,3.8518901532582532,-2.269719805629407,4.89238192287101,14.63379283424236,3.5,3.321331140755376,-3.7075019836425582,-10.556879833633985,3.141875866348869,-7.132190908638265,-0.2828130586468518,8.791166443757803,53.06717360926959,-3.719161204297933,3.4246889249957104,6,2.0750045776367045,-0.9149971008300923,-4.0099964141845845,-8.004999160766616,-7.4300003051757955,4,-0.09130850783396827,-1.543355354260556,92.37999725341795,-1.4374985098824373,96.68000030517578,2.999989022509406,97.62000274658205,-0.09130850783396827 8788,2020-06-22,90.68000030517578,92.88999938964844,90.22000122070312,92.66999816894531,2839400.0,-0.028185589135467315,1.1975290811761197,1.0874294385938665,37.61804003862337,47.407618238553425,5.153186741865284,6.566529019187158,0.4302472339417278,7.222082875517799,14.720382753847773,3.089996337890639,2.274964723163805,-6.177499389648432,-13.470601644457659,1.1156028651607954,-9.824050517053038,-2.5309482622438253,10.851517161495792,5.815414856975316,-46.81713516936002,3.646551127404612,6,4.159999847412109,2.954998016357422,-2.5124988555908203,-5.375001907348633,-2.25,0,-0.045985864081512395,2.7837713003744575,93.30999755859376,-1.543355354260556,92.37999725341795,-1.4374985098824373,96.68000030517578,-0.045985864081512395 8789,2020-06-23,91.45999908447266,93.16000366210938,91.31999969482422,92.01000213623048,3749000.0,0.008601662733478843,-3.4337347182645463,0.276383739787534,36.5551446996636,43.92418297888757,3.112440857100097,5.838574582339007,-0.21318156597700977,6.144711767855426,14.72625761875995,2.4800033569335938,0.7244098027315005,-5.2405006408691435,-12.865847413168964,2.3848461314306775,-9.053174027019054,-1.427827254719233,9.524657707946119,15.676339895001759,-30.859650980956104,3.812673386149908,6,1.5349998474121094,4.935001373291016,-3.2924976348876953,-8.059999465942383,-2.5100021362304688,1,-0.029302430920653433,1.1975290811761197,90.68000030517578,2.7837713003744575,93.30999755859376,-1.543355354260556,92.37999725341795,-0.029302430920653433 8790,2020-06-24,87.05000305175781,90.36000061035156,86.44000244140625,89.80000305175781,3119100.0,-0.04821775723660093,1.025841403021796,4.999972256900967,33.23008262992589,42.6111316422732,6.130741423162391,10.018755259210494,4.156971097929414,10.260447169649922,15.090690320838052,5.019996643066406,-0.762654212307595,-9.178496932983393,-17.94236039909717,-0.414633466869617,-13.56042866604028,-4.796565199926505,13.40966749337828,6.136830268909442,-36.72848824133231,4.38193173305689,6,5.234996795654297,8.634998321533203,1.2499980926513672,-5.320001602172852,2.6199951171875,2,0.0079264191593591,-3.4337347182645463,91.45999908447266,1.1975290811761197,90.68000030517578,2.7837713003744575,93.30999755859376,0.0079264191593591 8791,2020-06-25,84.2699966430664,86.94000244140625,82.48999786376953,86.7699966430664,4748500.0,-0.03193574165687829,2.1337932442524568,0.9090909090909091,23.813626004800213,40.023727740726464,8.188504703495184,12.328213130576003,6.941702244410806,12.700853839571977,15.109161019274653,4.560005187988281,-2.335209592594211,-11.25850334167481,-21.45513108263991,-1.0618756007097119,-16.356817212157353,-6.160189471192268,15.348493815845899,14.06001788628469,-24.01011076526779,5.098313870482548,6,6.040000915527344,9.44000244140625,4.030004501342773,-4.409997940063477,3.6100006103515625,3,0.022427994474098156,1.025841403021796,87.05000305175781,-3.4337347182645463,91.45999908447266,1.1975290811761197,90.68000030517578,0.022427994474098156 8792,2020-06-26,83.75,86.69000244140625,83.58999633789062,83.75,5236000.0,-0.006170602394454883,-18.37459469769216,-0.0,22.850612715961915,37.74651247647141,8.202501973752632,12.445915372395675,7.504644427195245,12.834542143956241,15.128629897206308,3.100006103515625,-3.7792856860472455,-11.118000030517578,-22.559585773987394,0.32358571295223726,-16.838792902252493,-5.397207158782663,14.498211051300885,11.808823350653789,-20.609893904178996,5.7207928717349095,6,6.55999755859375,9.959999084472656,4.55000114440918,-4.64000129699707,4.629997253417969,4,0.01635824175023326,2.1337932442524568,84.2699966430664,1.025841403021796,87.05000305175781,-3.4337347182645463,91.45999908447266,0.01635824175023326 8793,2020-06-29,85.23999786376953,85.5199966430664,81.61000061035156,83.93000030517578,2845900.0,0.01779101926888993,3.181824858019453,100.0,26.861022986875028,34.95881483588492,6.434440021874764,10.555129989307474,5.929753709272191,10.92481685214048,15.211300730937353,3.9099960327148438,-4.129769671803942,-9.030002212524408,-21.186266248538814,3.1262618234899975,-15.108134230531618,-2.9518701945171983,11.747556132528842,31.428539344546007,0.9075859100812984,6.078132018007206,6,4.630001068115234,8.03000259399414,4.810003280639648,-6.129999160766602,3.44000244140625,0,0.007508205134768797,-18.37459469769216,83.75,2.1337932442524568,84.2699966430664,1.025841403021796,87.05000305175781,0.007508205134768797 8794,2020-06-30,85.23999786376953,85.73999786376953,83.77999877929688,85.01000213623047,5775200.0,0.0,2.1870014514508305,0.17556958486698038,28.093541168467397,32.83878132545289,5.021749199917309,9.99902926878923,6.011070087778194,10.509610127051303,15.386988594329765,1.9599990844726562,-4.447581462851076,-8.3515022277832,-20.947677135655994,4.244672680089593,-14.649589681719604,-2.0534147738467965,10.209800793934164,41.485682896205354,9.65723998166333,6.2980874539363985,6,3.7550010681152344,8.03000259399414,4.810003280639648,-6.549997329711914,1.7300033569335938,1,0.037423774300235246,3.181824858019453,85.23999786376953,-18.37459469769216,83.75,2.1337932442524568,84.2699966430664,0.037423774300235246 8795,2020-07-01,87.19000244140625,88.5999984741211,85.22000122070312,85.29000091552734,3703700.0,0.022876638039728947,-2.3137213103105236,8.261029655675712,38.05722044910884,32.329429410200866,1.77017497095774,7.408960433072565,4.289544326418735,8.163657812274465,15.073525743362056,3.3799972534179688,-4.5415112050109485,-5.753997802734375,-18.263896317454922,6.755900711986172,-12.008947060094641,0.5009514546258913,6.8758164115622264,79.82837677214299,43.35760233680807,6.254949257360272,7,1.1899986267089844,6.079998016357422,2.8599987030029297,-8.500001907348633,2.25,2,0.020185737556535743,2.1870014514508305,85.23999786376953,3.181824858019453,85.23999786376953,-18.37459469769216,83.75,0.020185737556535743 8796,2020-07-02,88.58000183105469,91.12000274658205,88.30999755859375,88.73999786376953,3516300.0,0.015942187759227844,-7.028533748951006,-0.08420837064371961,43.40324620872587,32.27583743357246,-0.24086993597070716,5.48253806010662,3.1111678510307996,6.368520961820764,14.55132442513905,3.9300003051757955,-5.397448533514108,-3.844998550415042,-16.16381972594175,8.473822625111666,-10.004409138178389,2.314412037348305,4.2402351976520976,73.29126871748372,33.16433617820704,6.159410587763352,7,-1.1949996948242188,4.689998626708984,1.4699993133544922,-9.89000129699707,3.9300003051757955,3,0.012305219184455707,-2.3137213103105236,87.19000244140625,2.1870014514508305,85.23999786376953,3.181824858019453,85.23999786376953,0.012305219184455707 8797,2020-07-06,90.13999938964844,91.05999755859376,89.54000091552734,89.76000213623047,1907500.0,0.01761117099059306,-2.7073102652611554,-2.3750417242859188,48.01467735579504,33.431019357702645,-2.5678575795262475,3.1101144567546726,1.825258919934754,4.385351605279595,13.41698245417115,2.4799957275390767,-6.059425869183713,-1.6680007934570256,-13.068211288141384,9.732209701227333,-7.368106040799205,4.032104453885154,1.5592139972228267,89.69502484967836,45.45038668017903,5.700105247342177,7,-2.7549972534179688,3.1300010681152344,0.8299999237060547,-11.44999885559082,3.4599990844726562,0,-0.025072133919827877,-7.028533748951006,88.58000183105469,-2.3137213103105236,87.19000244140625,2.1870014514508305,85.23999786376953,-0.025072133919827877 8798,2020-07-07,86.37999725341797,89.19999694824219,86.16999816894531,89.19999694824219,2300300.0,-0.0417129150398271,1.148935537020153,-7.421105467103017,29.518942250159625,32.649219085535535,0.5789242512523174,5.881600684924166,5.729108770061032,7.690273407611301,12.420393193607588,3.970001220703125,-6.3646222607714265,-4.609002685546869,-15.005706999492446,5.7877016283987075,-9.807354842519658,0.5893494714259191,4.740005493164077,35.422303389881534,-5.345014607300932,5.198352156972788,7,-0.014995574951171875,6.890003204345703,5.99000358581543,-7.689996719360352,7.69000244140625,1,0.023153508492625763,-2.7073102652611554,90.13999938964844,-7.028533748951006,88.58000183105469,-2.3137213103105236,87.19000244140625,0.023153508492625763 8799,2020-07-08,86.0199966430664,87.05000305175781,84.80999755859375,86.20999908447266,2350800.0,-0.004167638594562706,1.3957145071928063,0.06737675956312242,30.156359977890133,32.30769434642045,0.09622926047070735,5.286362192534369,6.059589057444754,7.579857957717692,11.630032623605778,2.2400054931640625,-6.843676087622811,-4.190503311157229,-13.522091570961294,5.141084948646835,-8.856297441059269,0.47529081874480994,5.040000915527358,19.175880976706743,-15.22864429305411,4.665794129902034,7,0.3450050354003906,7.250003814697266,6.350004196166992,-7.329996109008789,7.0500030517578125,2,0.03092308493276108,1.148935537020153,86.37999725341797,-2.7073102652611554,90.13999938964844,-7.028533748951006,88.58000183105469,0.03092308493276108 8800,2020-07-09,84.72000122070312,86.22000122070312,83.25,85.73999786376953,2700800.0,-0.015112711847194316,1.9999961467769716,5.368334404111789,33.94803376759508,33.43373965339765,1.1521133378829376,5.670503313515326,7.25922263577759,8.378260912754854,11.391103497786577,2.970001220703125,-6.942727965413312,-4.724498748779297,-13.127686490432467,3.678688992873873,-8.926092619605882,-0.5229048779527119,5.3949966430664205,18.678535040429928,-13.911327334560418,4.201593870826588,7,1.6450004577636719,8.549999237060547,8.164999008178711,-5.345001220703125,9.33999633789064,3,0.026558073271724325,1.3957145071928063,86.0199966430664,1.148935537020153,86.37999725341797,-2.7073102652611554,90.13999938964844,0.026558073271724325 8801,2020-07-10,86.79000091552734,87.75,84.48999786376953,84.8499984741211,2767100.0,0.02443342380781699,-1.4511260511914459,-1.901969437442499,36.96000273437582,35.00144965544365,-0.5842744997007543,3.165825715272433,4.965452337393515,5.802276771076137,12.212555708261835,3.2600021362304688,-7.0528172763672075,-2.275498962402338,-10.423180534924413,5.8721826101197365,-6.349339748663368,1.7983418238586921,2.4744972229003963,45.32653037301002,14.693771302742796,4.0738407862610355,7,-0.4249992370605469,6.479999542236328,6.592500686645508,-6.0,10.33999633789061,4,0.030533488857295232,1.9999961467769716,84.72000122070312,1.3957145071928063,86.0199966430664,1.148935537020153,86.37999725341797,0.030533488857295232 8802,2020-07-13,84.81999969482422,87.77999877929688,84.44999694824219,86.97000122070312,3584900.0,-0.022698481390967196,-1.3044939400579199,-1.108246814535158,37.96219907143296,36.23491366483898,1.736029900657826,4.777478463132468,6.867611552896506,7.242515939874579,13.10844107931095,3.3300018310546875,-6.697171274591852,-3.862499999999997,-12.05439652581282,4.329396525812825,-7.9584482629064155,0.23344826290642118,3.6790486907959092,26.386563026524662,-7.080338966806401,4.095948262906415,7,2.365001678466797,8.450000762939453,8.61250114440918,-4.029998779296875,9.48000335693358,0,0.09066260868986431,-1.4511260511914459,86.79000091552734,1.9999961467769716,84.72000122070312,1.3957145071928063,86.0199966430664,0.09066260868986431 8803,2020-07-14,80.16999816894531,83.9800033569336,79.6500015258789,83.9800033569336,7567700.0,-0.054821994135926144,1.2729637454068505,1.7720941785986764,29.989363201111217,36.44556055735495,6.248295711590529,9.010505399553338,11.471709954223655,11.316446291415872,13.977923949369991,5.1699981689453125,-5.837188140495243,-7.95450134277344,-16.87502978895094,0.9660271034040591,-12.414765565862183,-3.4942371196846977,7.6401454391479575,6.396024830731549,-28.110032464785718,4.46026422308875,7,5.215003967285156,11.680004119873047,15.710002899169922,5.3300018310546875,10.09000396728517,1,0.16751902971076826,-1.3044939400579199,84.81999969482422,-1.4511260511914459,86.79000091552734,1.9999961467769716,84.72000122070312,0.16751902971076826 8804,2020-07-15,83.66000366210938,84.63999938964844,81.62999725341797,81.7699966430664,5743700.0,0.04353256296463215,-1.7741881045048467,-0.496064158915466,43.78893673838872,37.082417922830494,2.80564181749601,4.659945734198132,7.993784687455715,7.273916717159295,14.951121355326089,4.470001220703125,-4.761960434461457,-3.766495895385745,-11.687264659796355,4.154272869024865,-7.72688027759105,0.19388848681956006,4.1199951171875,49.3235361739465,10.76510559790573,3.960384382205302,7,1.7249984741210938,7.619998931884766,12.21999740600586,5.204998016357422,3.7999954223632812,2,0.12443217280696417,1.2729637454068505,80.16999816894531,-1.3044939400579199,84.81999969482422,-1.4511260511914459,86.79000091552734,0.12443217280696417 8805,2020-07-16,84.55999755859375,84.94000244140625,82.4000015258789,83.01000213623047,3207100.0,0.010757755882002007,1.1991300528111448,0.8201003524040577,50.57064337033736,37.878795385231776,1.6688458123217345,2.9570026933497644,7.1043277717020175,5.846889529552357,15.935881760324067,2.5400009155273438,-3.8961992172036446,-2.2605018615722656,-8.960903718099303,4.4398999949547715,-5.610702789835784,1.089699066691253,2.244401550292963,60.39357554088484,17.962284925938043,3.3502009282635155,7,0.7950019836425781,6.1750030517578125,11.55250358581543,4.990001678466797,2.660003662109375,3,0.10063862797930745,-1.7741881045048467,83.66000366210938,1.2729637454068505,80.16999816894531,-1.3044939400579199,84.81999969482422,0.10063862797930745 8806,2020-07-17,85.79000091552734,86.08000183105469,84.12999725341797,85.25,3217200.0,0.014545924697801693,2.4821424922173554,0.34838871633827356,53.90505494068964,38.5332817835534,0.0016329367726370947,1.2732602057600388,5.896469850891805,4.169414803081281,17.1387266602681,1.9500045776367188,-3.058611169564557,-0.7009986877441463,-6.877960764406168,5.475963388917876,-3.7894797260751574,2.3874823505868648,-6.1399993896484375,75.52277323423563,28.010983229426856,3.088481038331014,7,-1.3650016784667969,3.0999984741210938,10.510000228881836,3.759998321533203,3.5199966430664062,4,0.09639814144785275,1.1991300528111448,84.55999755859375,-1.7741881045048467,83.66000366210938,1.2729637454068505,80.16999816894531,0.09639814144785275 8807,2020-07-20,84.79000091552734,86.08000183105469,83.51000213623047,85.58000183105469,3074600.0,-0.011656370081924217,1.8715065702266227,-1.4629621780471609,49.12212863341287,40.71141360391486,0.18207457736059496,1.688822781893606,6.875536317545482,4.672466198963889,18.388624145642364,2.5699996948242188,-2.8439923345048186,-1.2749988555908232,-6.586371631647026,4.03637392046538,-3.9306852436189246,1.3806875324372783,-5.011399383544926,79.93777831567182,29.136121056937583,2.6556863880281045,7,-1.0750007629394531,4.099998474121094,10.942499160766602,4.759998321533203,6.459999084472656,0,0.14553598543045676,2.4821424922173554,85.79000091552734,1.1991300528111448,84.55999755859375,-1.7741881045048467,83.66000366210938,0.14553598543045676 8808,2020-07-21,86.51000213623047,88.0,84.12000274658203,85.06999969482422,2263300.0,0.020285425193198092,-1.3233541961715931,-1.8227857880962268,52.32176232000491,43.17423608637207,-1.6958867195922238,-0.3790356158539794,5.102253451199772,2.5763943889678274,19.276963142931947,3.8799972534179688,-2.9058957022935488,0.6535022735595675,-4.20298739607999,5.509991943199125,-1.7747425612602115,3.0817471083793464,-6.605372598266612,76.60914880187417,23.611681408457727,2.428244834819779,7,-2.6850013732910156,2.3799972534179688,8.367498397827148,3.039997100830078,3.3499984741210938,1,0.0900474017242554,1.8715065702266227,84.79000091552734,2.4821424922173554,85.79000091552734,1.1991300528111448,84.55999755859375,0.0900474017242554 8809,2020-07-22,88.77999877929688,88.80999755859375,85.62000274658203,86.3499984741211,2587700.0,0.026239701618452793,1.562247027137994,1.687497350909168,52.873141386173124,45.27702582176963,-3.948423910388854,-3.01466938759296,2.8271430641657957,-0.009834618114581417,20.19196916467393,3.1899948120117188,-3.226447424513509,3.0574989318847656,-1.2667194978613878,7.381717361630919,0.8953897170116818,5.2196081467578495,-8.551554422851567,99.53200003332655,47.865968955371386,2.1621092148730785,7,-4.549999237060547,0.1100006103515625,5.615001678466797,0.7700004577636719,2.0800018310546875,2,0.016670459307088104,-1.3233541961715931,86.51000213623047,1.8715065702266227,84.79000091552734,2.4821424922173554,85.79000091552734,0.016670459307088104 8810,2020-07-23,87.73999786376953,88.77999877929688,86.8499984741211,88.54000091552734,2890100.0,-0.011714360552231406,2.015628352764466,-0.3292193215177156,48.46265743655133,46.5550985664558,-2.7211431967944293,-2.0241021142670093,3.9829824254952655,0.6535809763875591,20.348275109945806,1.9300003051757812,-2.677655085834772,1.9829982757568416,-2.3964714765778865,6.36246802809157,-0.20673660041052244,4.172733151924206,-6.996660315195314,79.81130907567646,29.605074220139116,2.1897348761673667,7,-3.509998321533203,1.1500015258789062,6.655002593994141,1.8100013732910156,6.090003967285156,3,-0.0031912330307053427,1.562247027137994,88.77999877929688,-1.3233541961715931,86.51000213623047,1.8715065702266227,84.79000091552734,-0.0031912330307053427 8811,2020-07-24,86.16000366210938,88.0999984741211,85.94999694824219,87.66999816894531,2167600.0,-0.018007684523919765,-1.227971696248567,1.887485933357493,42.7212943294671,47.083886928459584,-1.3856253458189371,-0.31120918796145247,5.756333760484978,1.88804846384474,20.013296470670937,2.1500015258789062,-2.157563530455903,0.30850372314452557,-4.017098539249361,4.634105985538412,-1.8542974080524175,2.4713048543414686,-4.9326665129339915,50.00007197548227,4.591078813545096,2.1628011311969453,7,-1.9300041198730469,1.8549957275390625,8.234996795654297,3.389995574951172,4.9199981689453125,4,0.012302663806175174,2.015628352764466,87.73999786376953,1.562247027137994,88.77999877929688,-1.3233541961715931,86.51000213623047,0.012302663806175174 8812,2020-07-27,85.12000274658203,86.25,84.12000274658203,85.91999816894531,2380700.0,-0.012070576500969987,1.9178062864160113,0.5298002202932528,47.44111544125303,49.02297051069756,-0.3336841831889359,0.8819072692965193,6.955803323759213,2.567538483042341,19.79243582132221,2.1299972534179688,-1.7323478278941167,-0.7999973297119141,-5.02776037395428,3.4277657145304516,-2.91387885183309,1.3138841924092617,-3.437705972841542,21.321985206441234,-24.303064077891527,2.1138815221211806,7,0.09999465942382812,2.279998779296875,9.054998397827148,6.4199981689453125,6.149993896484375,0,0.04922456152270227,-1.227971696248567,86.16000366210938,2.015628352764466,87.73999786376953,1.562247027137994,88.77999877929688,0.04922456152270227 8813,2020-07-28,85.87999725341797,86.54000091552734,84.76000213623047,84.94000244140625,1814800.0,0.008928506606121545,-1.7384693033164509,-1.1750002384199434,49.720224917820836,49.68200253063447,-0.22186874651394817,0.1816306070889624,6.341928578121099,1.573453815516089,19.25154261314551,1.779998779296875,-1.505199006698163,-0.07200279235840412,-4.287765792727981,4.143760208011173,-2.1798842925431927,2.0358787078263845,-3.77003843258629,37.52657683817369,-10.971369796645895,2.107881500184791,7,-0.2749977111816406,0.5250053405761719,8.010004043579102,6.515003204345703,8.680000305175795,1,0.06252914436799561,1.9178062864160113,85.12000274658203,-1.227971696248567,86.16000366210938,2.015628352764466,87.73999786376953,0.06252914436799561 8814,2020-07-29,88.43000030517578,88.95999908447266,86.0,86.1500015258789,2371500.0,0.029692630802411024,-1.2945713052169645,2.4255440031816375,57.06128579854968,50.40318502265805,-2.2619611178123904,-2.2315442908563057,3.7991834883464435,-1.2112808402110034,18.48108950089211,3.0800018310546875,-1.0975746896946816,2.318500137329096,-2.0233368825023064,6.660337157160498,0.14758162741340186,4.48941864724479,-5.918039160078379,89.04960371255446,35.26037050552943,2.170918509915698,7,-2.1949996948242188,-2.0249977111816406,5.807498931884766,3.9650001525878906,5.3600006103515625,2,0.01617098609341605,-1.7384693033164509,85.87999725341797,1.9178062864160113,85.12000274658203,-1.227971696248567,86.16000366210938,0.01617098609341605 8815,2020-07-30,88.94999694824219,89.30000305175781,87.05999755859375,87.62999725341797,2524000.0,0.005880319363020137,1.217814153576541,0.5789475445382876,54.368925147040265,50.45472615669701,-2.3398043121283223,-2.7541317412037785,3.3164928498863446,-1.8424212554850783,18.30577436475782,2.2400054931640625,0.06574393904696763,2.750497055053714,-1.7517567464441726,7.2527508565516,0.4993701543047706,5.001623955802657,-5.922192767994758,93.2431258128324,36.797838224116965,2.2511269007489463,7,-2.544994354248047,-3.5649948120117188,5.745002746582031,3.4450035095214844,4.370002746582031,3,0.02147277940010217,-1.2945713052169645,88.43000030517578,-1.7384693033164509,85.87999725341797,1.9178062864160113,85.12000274658203,0.02147277940010217 8816,2020-07-31,89.66999816894531,89.77999877929688,87.93000030517578,88.62000274658203,3166100.0,0.008094449077070465,1.9133911246478155,0.7954512614513193,60.332338727005755,51.70030505598511,-2.7396520649380847,-3.571393415362351,2.6106953587810295,-2.782916571573253,18.620868197333927,1.8499984741210938,0.5651708285904249,3.4159984588623047,-1.231627722936011,8.06362464066062,1.092185367963154,5.7398115497614555,-6.014974101546841,98.05652495662969,36.24715962960228,2.323813090899155,7,-2.7199974060058594,-4.284996032714844,4.31500244140625,2.7250022888183594,3.9199981689453125,4,0.04639236920995127,1.217814153576541,88.94999694824219,-1.2945713052169645,88.43000030517578,-1.7384693033164509,85.87999725341797,0.04639236920995127 8817,2020-08-03,87.87999725341797,89.70999908447266,87.4000015258789,89.19999694824219,2784100.0,-0.019962093811520365,-1.0263215133029717,-1.2571480472297911,68.70451652166123,53.520611078391376,-0.5199150211351053,-2.065275164164632,4.201610010619248,-1.173525085121426,19.000685706566728,2.30999755859375,0.7621570203975523,1.7389976501464872,-2.611187642115553,6.089182942408527,-0.43609499598453283,3.9140902962775073,-3.4899762205916858,62.1513387164675,-6.392016375436334,2.175092646131017,8,-0.9299964904785156,-2.4949951171875,4.130001068115234,4.515003204345703,5.590003967285156,0,0.036413344078845666,1.9133911246478155,89.66999816894531,1.217814153576541,88.94999694824219,-1.2945713052169645,88.43000030517578,0.036413344078845666 8818,2020-08-04,88.37999725341797,88.79000091552734,87.19999694824219,87.83000183105469,2043700.0,0.005689576873314728,1.3211690213789686,-0.4166632950900211,63.39386192691278,54.68958002736244,-0.8121689576457101,-2.537875889983738,3.6006206243064014,-1.73793749351438,18.849180029036084,1.5900039672851562,0.7898249750715536,2.1389976501464787,-2.3247869835566064,6.602782283849564,-0.09289466670506386,4.370889966998021,-3.3431788910152136,62.962910635137206,-7.680670436322288,2.231892316851539,8,-1.4299964904785156,-2.9949951171875,3.6300010681152344,4.015003204345703,2.3300018310546875,1,0.03269969992601096,-1.0263215133029717,87.87999725341797,1.9133911246478155,89.66999816894531,1.217814153576541,88.94999694824219,0.03269969992601096 8819,2020-08-05,88.68000030517578,89.5999984741211,88.2300033569336,88.83999633789062,1894300.0,0.003394467765116538,-1.584921006225933,-0.29090429885280694,62.103418211484886,56.20522011346617,-1.2603922187916936,-2.770421332984313,3.177820722988443,-2.124893811756266,18.379958726372468,1.3699951171875,1.0760682201954666,2.3060005187988253,-2.2867082131335366,6.898709250731187,0.009646152832644361,4.602354884765006,-3.074000292745737,59.55889777737886,-11.869783803016333,2.29635436596618,8,-1.7299995422363281,-3.2949981689453125,2.8899993896484375,3.7150001525878906,1.5400009155273438,2,0.06630578747387306,1.3211690213789686,88.37999725341797,-1.0263215133029717,87.87999725341797,1.9133911246478155,89.66999816894531,0.06630578747387306 8820,2020-08-06,86.97000122070312,88.8499984741211,86.86000061035156,88.8499984741211,3282100.0,-0.019282804224041605,1.117022096869103,11.750274188164608,53.371430913186614,57.38856862276833,0.36754808824814234,-0.9309451113957152,4.68169116291071,-0.21089518654098072,17.77467861367169,1.9899978637695312,1.1054246024026213,0.4835014343261719,-4.048443786744144,5.015446655396488,-1.7824711762089862,2.74947404486133,-0.8631213562490672,3.7671465523998644,-64.37002463502625,2.2659726105351603,8,-0.020000457763671875,-1.5849990844726562,4.162498474121094,5.424999237060547,6.799995422363281,3,0.07841784062434543,-1.584921006225933,88.68000030517578,1.3211690213789686,88.37999725341797,-1.0263215133029717,87.87999725341797,0.07841784062434543 8821,2020-08-07,89.44000244140625,89.44000244140625,86.37000274658203,86.94999694824219,3321400.0,0.02840061154460627,1.4658577687900236,-1.3244729419881094,62.256202152881535,59.034689368504836,-1.7749065819834442,-3.364747911776732,1.972629541319975,-2.390686402499142,17.44117926103054,3.0699996948242188,1.0038691597746379,2.821002578735346,-1.89934408908087,7.541349246551562,0.46082924482723797,5.181175912643454,0.339996337890625,91.91625930832839,24.227834165775008,2.360173333908106,8,-2.170001983642578,-4.055000305175781,1.3849983215332031,2.954998016357422,4.4799957275390625,4,0.04338100567427672,1.117022096869103,86.97000122070312,-1.584921006225933,88.68000030517578,1.3211690213789686,88.37999725341797,0.04338100567427672 8822,2020-08-10,92.51000213623048,93.23999786376952,89.80999755859375,90.0,2557800.0,0.03432468259194699,-1.373696868259938,1.008030762631375,64.76378529253411,60.706196076806314,-4.119616880054224,-6.144104073188643,-1.2634541993777901,-4.996553027059392,16.96633059989585,3.799995422363267,1.2099391315739751,5.506502151489272,0.18823879304407853,10.824765509934466,2.8473704722666753,8.165633830711869,-6.139999389648452,89.37414488530396,21.87170305988562,2.6591316792226003,8,-2.8900032043457173,-6.065002441406264,-2.1825008392334126,-0.11500167846681109,3.5099945068359233,0,0.011674350629348629,1.4658577687900236,89.44000244140625,1.117022096869103,86.97000122070312,-1.584921006225933,88.68000030517578,0.011674350629348629 8823,2020-08-11,93.5999984741211,94.9800033569336,92.37999725341795,93.47000122070312,1846200.0,0.011782470140747403,-1.251082479844887,0.051791690350191655,62.59143618032644,61.32065723033706,-4.469370629483635,-6.510149170016064,-2.5180300559027557,-5.691680787139603,15.866084848630127,2.600006103515639,1.7888905014485346,5.924998474121097,0.8539777255202523,10.99601922272194,3.3894880998206816,8.460508848421512,-7.2299957275390625,83.97206986079236,19.673444126831342,2.535510374300421,8,-2.9249954223632812,-6.284996032714844,-3.2724971771240234,-1.2049980163574219,0.2799987792968608,1,-0.0013888595677051807,-1.373696868259938,92.51000213623048,1.4658577687900236,89.44000244140625,1.117022096869103,86.97000122070312,-0.0013888595677051807 8824,2020-08-12,94.06999969482422,94.45999908447266,92.3499984741211,93.62000274658205,1780900.0,0.005021380644926854,2.4309072187969085,3.4615881213685156,67.04363095242987,62.72895787538036,-4.531767472578451,-6.493180926457512,-3.202445685788547,-5.742507772840767,14.87387300604714,2.1100006103515625,2.3429843447338783,5.874499893188471,0.4164325865315135,11.332567199845428,3.145466239859985,8.603533546516957,-7.355596923828131,89.43085252496611,25.975232012329926,2.7290336533284787,8,-3.3949966430664062,-6.754997253417969,-4.252498626708984,-1.6749992370605469,-1.8000030517578125,2,-0.035718088883298194,-1.251082479844887,93.5999984741211,-1.373696868259938,92.51000213623048,1.4658577687900236,89.44000244140625,-0.035718088883298194 8825,2020-08-13,93.06999969482422,93.95999908447266,93.0199966430664,93.9499969482422,1583500.0,-0.010630381665186928,1.0888907726868138,-1.955562714048447,69.20510520635203,63.71482081752994,-3.2250318310585584,-5.083581713028025,-2.475777437069283,-4.309245090082683,13.90788173018831,1.0500030517578125,2.8018618286433536,4.448999786376959,-1.1409862746279629,10.03898584738188,1.654006755874505,7.2439928168794125,-6.024972900390637,77.8164514899914,12.135872835013899,2.79499303050246,8,-2.3949966430664062,-5.754997253417969,-3.2524986267089844,-0.6749992370605469,-2.6500015258789062,3,-0.030622096093974593,2.4309072187969085,94.06999969482422,-1.251082479844887,93.5999984741211,-1.373696868259938,92.51000213623048,-0.030622096093974593 8826,2020-08-14,94.05999755859376,94.76000213623048,92.62999725341795,93.1999969482422,1838900.0,0.010637131911633624,-1.1300048828124678,-0.9772764710472086,74.91638070604668,64.40502794912832,-3.9412895251954723,-5.715269875442999,-3.6951979423132144,-4.994100479894357,13.27617214933556,2.1300048828125284,2.892413671057355,5.025497817993184,-0.8963836875519888,10.947379323538357,2.0645570652205976,7.98643857076577,-6.697571701660181,82.20493681776419,10.462477485604978,2.9609407527725833,8,-3.3849945068359517,-6.744995117187514,-4.24249649047853,-1.6649971008300923,-3.4399948120117188,4,-0.003083148235749289,1.0888907726868138,93.06999969482422,2.4309072187969085,94.06999969482422,-1.251082479844887,93.5999984741211,-0.003083148235749289 8827,2020-08-17,97.12999725341795,97.55999755859376,95.12000274658205,96.12000274658205,3101800.0,0.03263873883168844,1.6096269338729285,1.1744113837582395,77.77777777777776,66.00324082144665,-6.214736545759294,-8.235632080125654,-7.077154431814407,-7.893048935115431,12.754870094240832,3.5,3.1430108650371125,7.47849769592284,0.8852991763926923,14.071696215452988,4.181898436157766,10.775096955687914,-9.462868296484373,91.746633767032,15.028532083520275,3.2965992597650766,8,-5.164997100830064,-8.524997711181626,-7.31249618530272,-4.734996795654283,-9.389999389648423,0,-0.03304848322086906,-1.1300048828124678,94.05999755859376,1.0888907726868138,93.06999969482422,2.4309072187969085,94.06999969482422,-0.03304848322086906 8828,2020-08-18,94.3000030517578,96.97000122070312,93.27999877929688,96.77999877929688,2933900.0,-0.029136150331359856,1.580420737010025,-2.4554546690638532,64.29616482472264,66.24687933402862,-2.745384869885058,-5.051078606670103,-4.607460256587061,-4.975541598119051,12.499943175243896,3.8499984741210795,3.1300989867056472,4.259003448486311,-2.4717451590587274,10.98975205603135,0.8936291447137847,7.624377752258837,-6.039301978724609,37.4281174721948,-36.17153929970755,3.3653743037725214,8,-2.3350028991699077,-5.69500350952147,-4.0725021362304545,-1.9050025939941264,-7.620002746582017,1,0.018239592106530145,1.6096269338729285,97.12999725341795,-1.1300048828124678,94.05999755859376,1.0888907726868138,93.06999969482422,0.018239592106530145 8829,2020-08-19,90.26000213623048,91.1999969482422,88.56999969482422,90.5,4579100.0,-0.04284200195953236,2.207329838060597,0.09677349888326993,52.72350402771838,66.1748874578655,1.723559553022156,-0.9428551578380109,-0.9444145825279548,-0.8219317743454724,12.12939946132149,5.7300033569335795,2.9917553069832366,0.1450023651123189,-6.559865598105958,6.849870328330596,-3.2074316164968195,3.4974363467214573,7.299995422363281,18.79869680744995,-50.15506526345185,3.3524339816091415,8,1.7049980163574077,-0.6650047302246236,-1.642499923706069,2.029998779296861,-2.3300018310547017,2,0.04010630435975138,1.580420737010025,94.3000030517578,1.6096269338729285,97.12999725341795,-1.1300048828124678,94.05999755859376,0.04010630435975138 8830,2020-08-20,87.45999908447266,89.70999908447266,87.2300033569336,88.87999725341797,3703200.0,-0.031021526539870337,-1.6383078883504996,5.916711701688369,45.77114558597288,64.34321450598675,5.141010478863166,1.9342663846907158,1.4882935773041908,2.039507904420219,11.85918666748059,3.029998779296889,2.9454560489237167,-2.641000747680664,-9.36788214039413,4.085880645032802,-6.004441444037397,0.7224399486760689,9.920198516845716,2.226484575394041,-60.441609577159674,3.363440696356734,8,4.935001373291016,2.520000457763672,0.8725032806396484,4.8300018310546875,4.800003051757827,3,0.054996542521662306,2.207329838060597,90.26000213623048,1.580420737010025,94.3000030517578,1.6096269338729285,97.12999725341795,0.054996542521662306 8831,2020-08-21,87.22000122070312,89.77999877929688,86.37000274658203,87.5999984741211,4292800.0,-0.0027440871973681835,-2.278851479483107,0.26760404465887966,48.65745283074504,62.553622010232395,5.6244561331169365,2.379759851267096,1.5334238815932508,2.306639548146279,11.457684396703147,3.4099960327148438,2.9170663662072513,-2.9339984893798885,-9.545861121855111,3.6778641430953343,-6.239929805617507,0.37193282685773,9.754188610839861,7.596057803428788,-52.85973321716668,3.3059313162376136,8,4.744998931884766,3.3149986267089844,0.8249988555908203,5.069999694824219,3.80999755859375,4,0.03668879733382324,-1.6383078883504996,87.45999908447266,2.207329838060597,90.26000213623048,1.580420737010025,94.3000030517578,0.03668879733382324 8832,2020-08-24,89.30999755859375,89.31999969482422,86.70999908447266,87.01000213623047,2981900.0,0.023962351623936007,1.2500008221331396,-6.052663280261811,51.776844939569756,61.35200076125945,3.389215564686822,0.653254969806909,-0.6702421714703348,0.3500925969038917,10.655648324215608,2.6100006103515625,3.2745717776494416,-1.053501892089841,-7.245990837542507,5.1389870533628255,-4.149746364816167,2.042742580636485,7.027941047851584,27.735804105910404,-31.064324705652112,3.096244472726331,8,2.6550025939941406,1.2250022888183594,-2.652498245239258,2.9800033569335938,4.010002136230469,0,0.014668068791837463,-2.278851479483107,87.22000122070312,-1.6383078883504996,87.45999908447266,2.207329838060597,90.26000213623048,0.014668068791837463 8833,2020-08-25,91.25,92.37999725341795,89.69999694824219,89.79000091552734,2534100.0,0.021722119521204508,-2.2682790671709316,0.6347834740351285,54.62064118212038,59.97166856455839,1.2078257070316454,-0.9104943093995956,-2.666641295016575,-1.416840235264857,9.650012322468699,3.0699996948242045,3.309835123156219,0.6180004119873104,-5.210967387925876,6.446968211900497,-2.296483487969283,3.5324843119439038,4.489862454853537,81.19803184291324,21.564683131637636,2.914483899956592,8,0.7150001525878906,-0.4099998474121094,-4.947500228881836,1.0400009155273438,3.5800018310546875,1,-0.03846577683540242,1.2500008221331396,89.30999755859375,-2.278851479483107,87.22000122070312,-1.6383078883504996,87.45999908447266,-0.03846577683540242 8834,2020-08-26,89.86000061035156,91.55999755859376,89.7300033569336,91.12999725341795,1679600.0,-0.015232870023544565,-1.392163120390566,-0.8698612598960005,55.25645765060081,58.42181883614158,2.165566906359402,0.6241295570729335,-1.5531298325018668,0.21415028775865608,9.31495072087968,1.8299942016601705,2.9981072284103334,-0.843498992919919,-6.593282479832567,4.906284493992729,-3.718390736376236,2.031392750536398,5.317670262005677,58.069901058976306,-8.273644052988026,2.8748917434563217,8,2.104999542236328,0.9799995422363281,-3.502500534057617,2.4300003051757812,6.3600006103515625,2,-0.03538838508320086,-2.2682790671709316,91.25,1.2500008221331396,89.30999755859375,-2.278851479483107,87.22000122070312,-0.03538838508320086 8835,2020-08-27,90.86000061035156,92.0199966430664,90.25,90.6999969482422,1958300.0,0.011128421914174735,-2.339623999539356,-0.12598746853616385,52.72866788721393,55.95651741182684,0.9153722249525771,-0.23762405998816405,-2.793394529837471,-0.7350687015592428,9.10692629724534,2.1599960327148438,2.6796660131416985,0.061000823974609375,-5.629293100536941,5.75129474848616,-2.784146138281173,2.9061477862303917,3.7892101744591713,74.70885137519663,11.120895174944359,2.845146962255778,8,1.1049995422363281,-0.020000457763671875,-4.30000114440918,1.4300003051757812,6.220001220703125,3,-0.03224741674547127,-1.392163120390566,89.86000061035156,-2.2682790671709316,91.25,1.2500008221331396,89.30999755859375,-0.03224741674547127 8836,2020-08-28,93.83000183105469,93.93000030517578,90.87999725341795,91.1999969482422,1781500.0,0.032687664547129236,1.1554777938932632,16.437154300974097,52.54629663697223,53.15301950729289,-2.3363801665746706,-3.035626774802978,-5.8354793526777655,-3.5986607741936467,9.217847760504082,3.0699996948242188,2.2785074216211427,2.8230018615722656,-2.996193429496273,8.642197152640804,-0.08659578396199663,5.732599507106528,0.32245647146231704,98.6149798169791,36.70713210414166,2.9095976455342663,8,-2.1599998474121094,-2.990001678466797,-7.270002365112305,-1.5400009155273438,0.80999755859375,4,-0.016732384782972343,-2.339623999539356,90.86000061035156,-1.392163120390566,89.86000061035156,-2.2682790671709316,91.25,-0.016732384782972343 8837,2020-08-31,91.08000183105469,93.4800033569336,91.02999877929688,93.0,2057900.0,-0.029308322991951963,-1.4257419759334657,-0.7300359712230255,45.43147720655663,51.05694310527444,-0.5976741488342583,-0.035414129990897436,-3.2209856792639187,-0.8248632535739944,9.19810698182367,2.8000030517578125,1.8229283087648582,-0.086998367309576,-5.717079091041356,5.543082356422204,-2.902038729175473,2.728041994556321,2.8499984741210938,32.624203017486266,-25.398284156367012,2.8150403618658904,8,-0.9300003051757812,-0.24000167846679688,-4.957502365112305,1.2099990844726562,6.05999755859375,0,-0.0005490014355792328,1.1554777938932632,93.83000183105469,-2.339623999539356,90.86000061035156,-1.392163120390566,89.86000061035156,-0.0005490014355792328 8838,2020-09-01,91.2699966430664,91.70999908447266,89.52999877929688,91.01000213623048,2415900.0,0.0020860211703128684,2.8245639865615506,-0.13541393478450173,44.871786989445155,50.184530101021856,-1.4110636601657802,0.002322879234981201,-3.462287264511076,-0.9847642383321187,8.950658238638077,2.1800003051757812,1.1351300884915076,-0.04150352478026775,-5.516618723157293,5.433611673596758,-2.7790611239687877,2.696054074408252,2.660003662109375,39.545392280789365,-13.904996521147858,2.7375575991885146,9,-1.1199951171875,-0.10999679565429688,-4.959997177124023,1.0200042724609375,6.590003967285156,1,0.022460864765612376,-1.4257419759334657,91.08000183105469,1.1554777938932632,93.83000183105469,-2.339623999539356,90.86000061035156,0.022460864765612376 8839,2020-09-02,94.55999755859376,94.98999786376952,92.08999633789062,92.19000244140624,2181000.0,0.03604690518828124,-1.2568040943310979,9.115558424790795,52.517739831616986,50.93415168387121,-4.500210619760551,-2.97722047159462,-6.791568228814967,-4.197451808636487,9.270590678839369,3.720001220703111,0.09297717353261703,2.954497528076189,-2.557010737249243,8.46600579340162,0.19874339541347297,5.710251660738905,-8.189994812011733,92.12453521469254,40.031380225724035,2.7557541326627186,9,-3.879997253417983,-2.779998779296889,-8.55499649047853,-2.2699966430664205,3.850006103515611,2,0.0028553752054998327,2.8245639865615506,91.2699966430664,-1.4257419759334657,91.08000183105469,1.1554777938932632,93.83000183105469,0.0028553752054998327 8840,2020-09-03,93.79000091552734,95.63999938964844,92.9800033569336,95.12999725341795,2331800.0,-0.008142942713056822,1.2542333430317136,-0.565400463559091,49.54035281223964,51.03225168181505,-3.0596285647344814,-1.7603429053342268,-5.9284398281563,-3.4172240128313547,9.283311276791567,2.6599960327148438,-0.4814900325182805,1.8435009002685518,-3.2914774179968305,6.978479218533934,-0.7239882588641393,4.410990059401243,-7.247598266601557,69.7217955921833,20.55201423664633,2.567489159132689,9,-2.615001678466797,-1.8250007629394531,-7.469999313354492,-1.5,4.849998474121094,3,0.02590894851749037,-1.2568040943310979,94.55999755859376,2.8245639865615506,91.2699966430664,-1.4257419759334657,91.08000183105469,0.02590894851749037 8841,2020-09-04,93.31999969482422,94.98999786376952,92.72000122070312,94.30999755859376,1776600.0,-0.005011208189734773,-1.0730612060045785,0.7388063950443146,42.88382681694807,50.04413855707931,-1.8252956744133115,-1.0379755132580328,-5.279226502757837,-2.901139917981567,9.467175388335347,2.269996643066392,-0.4996040654978202,1.179499816894534,-3.848825496257902,6.20782513004697,-1.334662839681684,3.693662473470752,-6.413693176269533,62.02946868951739,17.491675287064943,2.5141626565762194,9,-0.7350006103515625,-1.3549995422363281,-7.424997329711914,-1.029998779296875,4.319999694824219,4,0.040291493233245435,1.2542333430317136,93.79000091552734,-1.2568040943310979,94.55999755859376,2.8245639865615506,91.2699966430664,0.040291493233245435 8842,2020-09-08,93.58999633789062,95.27999877929688,91.69000244140624,92.23999786376952,2803200.0,0.0028932345043866103,-1.9306220319190122,-1.3636377648137679,48.5336493918542,49.36780613593863,-1.5917136558817333,-1.2890009151898738,-5.3464150804191775,-3.1011409113683044,9.867501909051562,3.589996337890639,-0.056271554788395406,1.3954967498779354,-3.6725756981045237,6.463569197860394,-1.138539474113287,3.929532973869158,-6.334342104492194,66.44839857651246,20.143324723040173,2.534036223991227,9,-1.0049972534179688,-1.6249961853027344,-7.422494888305664,-1.2999954223632812,2.7000045776367188,1,0.011219180391534023,-1.0730612060045785,93.31999969482422,1.2542333430317136,93.79000091552734,-1.2568040943310979,94.55999755859376,0.011219180391534023 8843,2020-09-09,93.47000122070312,94.2699966430664,92.5500030517578,93.5,1895300.0,-0.001282136145772217,1.1910857120642413,-0.022221343114039564,57.91030397650034,49.66267794992746,-1.255750231977558,-1.2429720414727683,-5.068859222170516,-2.983468464814905,9.827374034735456,1.719993591308608,0.35528994202209674,1.2820014953613281,-3.7788094327377593,6.3428124234604155,-1.2484039686882085,3.8124069594108647,-5.87897318105469,45.063295051126836,-4.526124649790454,2.5304054640495415,9,-0.8850021362304688,-1.5050010681152344,-7.302499771118164,-1.1800003051757812,2.720001220703111,2,0.03926391484985259,-1.9306220319190122,93.58999633789062,-1.0730612060045785,93.31999969482422,1.2542333430317136,93.79000091552734,0.03926391484985259 8844,2020-09-10,90.70999908447266,94.58999633789062,90.37999725341795,93.30999755859376,1858500.0,-0.029528213332462694,-1.5828198317321618,86.6701424211602,58.02469740479825,50.2511256741035,1.8299419118705345,1.3200819503002919,-2.1801192496793647,-0.15867302698207197,9.532342546775565,4.2099990844726705,0.48082207337645855,-1.3100006103515653,-6.330677147727414,3.7106759270242833,-3.8203388790394968,1.200337658336366,-2.797012190824219,6.273796521519924,-47.269906363621814,2.5103382686879256,9,1.875,1.2550010681152344,-4.542497634887695,1.5800018310546875,4.410003662109389,3,0.07882263915823162,1.1910857120642413,93.47000122070312,-1.9306220319190122,93.58999633789062,-1.0730612060045785,93.31999969482422,0.07882263915823162 8845,2020-09-11,90.22000122070312,91.37999725341795,89.12999725341797,91.16000366210938,2264800.0,-0.005401806512126961,2.2608940833048154,0.3615396127199668,57.31707861706141,50.78121256078008,2.4804550740940954,1.671306250493089,-1.6272871660507064,0.45476153858078305,9.2725588475378,2.249999999999986,0.3561154546410421,-1.657498550415042,-6.714344586043765,3.3993474852136814,-4.1859215682294035,0.8709244673993197,-1.9979338272146947,17.723637347055487,-39.91235312903345,2.528423017814359,9,2.164997100830078,1.7449989318847656,-4.052499771118164,2.0699996948242188,0.7399978637695312,4,0.09077812381504224,-1.5828198317321618,90.70999908447266,1.1910857120642413,93.47000122070312,-1.9306220319190122,93.58999633789062,0.09077812381504224 8846,2020-09-14,93.7699966430664,94.05999755859376,90.95999908447266,91.22000122070312,1708400.0,0.03934820853835963,-1.019543180637747,-2.7127540419453284,60.15483235296467,52.417140910380965,-1.2057440775954262,-2.0042902852524094,-5.1167122967405305,-2.968582634603564,8.870899684408622,3.839996337890639,0.41081020660644185,1.9069969177246122,-3.125101712693251,6.939095548142475,-0.6090523974843194,4.423046232933544,-5.251211969731571,75.44712582791315,13.449440881862849,2.516049315208934,9,-1.3849983215332031,-1.8049964904785156,-7.602495193481445,-1.4799957275390625,-1.589996337890625,0,0.05193561822466086,2.2608940833048154,90.22000122070312,-1.5828198317321618,90.70999908447266,1.1910857120642413,93.47000122070312,0.05193561822466086 8847,2020-09-15,93.91999816894531,94.5,92.79000091552734,94.20999908447266,1795600.0,0.0015996750693068051,2.9310199679040276,-0.1137260533819222,56.618741772956284,53.72235810854886,-1.0175309619662585,-2.537190381793522,-5.253442750115738,-2.9699755191261943,7.765285547593057,1.7099990844726562,0.5060162814816351,2.2174983978271428,-2.284065164567224,6.719061960221509,-0.03328338337003345,4.468280179024319,-5.1163649069579265,87.72896920714368,26.99673850192604,2.250781781197183,9,-1.5349998474121094,-1.9549980163574219,-7.592496871948242,-1.6299972534179688,-1.75,1,0.03960819094152357,-1.019543180637747,93.7699966430664,2.2608940833048154,90.22000122070312,-1.5828198317321618,90.70999908447266,0.03960819094152357 8848,2020-09-16,96.0199966430664,97.8499984741211,94.18000030517578,94.93000030517578,1909500.0,0.02235943904453208,-1.8339794271170864,-3.758596195838047,64.75096107434243,55.08160491329613,-2.6517433428008417,-4.745003094626071,-7.194279713022439,-4.953311314024035,7.569128798051395,3.9300003051757812,0.44398482293412656,4.231497192382818,-0.5368235084500128,8.99981789321565,1.8473368419664098,6.615657542799227,-6.94290873597258,79.0137434073991,17.203466964128665,2.3841603504164124,9,-2.529998779296875,-3.9099960327148438,-7.987497329711914,-3.7299957275390625,-2.8599929809570312,2,0.0028119587783845823,2.9310199679040276,93.91999816894531,-1.019543180637747,93.7699966430664,2.2608940833048154,90.22000122070312,0.0028119587783845823 8849,2020-09-17,93.87999725341795,94.91999816894531,92.22000122070312,94.01000213623048,1463700.0,-0.022287017959430222,1.769231973081889,-0.11927093540893499,56.85740053627547,55.894610215966786,-0.6910132730220511,-2.4452675712249317,-4.905098555190662,-2.7931734921678384,8.043458534332876,3.7999954223632812,0.7874571792307137,1.9104980468749915,-2.8882524865470316,6.7092485802970145,-0.48887721983602717,4.30987331358601,-4.276534712302492,54.47246943867946,-5.470505795448581,2.3993752667110133,9,-0.3899993896484233,-1.769996643066392,-4.884994506835923,-1.5899963378906108,1.5500030517578267,3,0.024605935828403203,-1.8339794271170864,96.0199966430664,2.9310199679040276,93.91999816894531,-1.019543180637747,93.7699966430664,0.024605935828403203 8850,2020-09-18,92.2699966430664,94.4499969482422,91.1999969482422,93.88999938964844,2357300.0,-0.0171495596235004,1.3722646232495987,12.46109154929305,46.22457250793499,56.265804181632,0.760695445098051,-0.481104042408532,-3.119639569665253,-1.1994958849709292,8.085144728674956,3.25,1.1220724279264829,0.05999755859375,-4.243756867786928,4.363751984974428,-2.091879654596582,2.211874771784082,-2.1717419459706093,19.013028659507512,-34.54949729109606,2.1518772131903363,9,1.220001220703125,-0.15999603271484375,-3.274993896484375,0.0200042724609375,-0.6299972534179688,4,0.03088767971392148,1.769231973081889,93.87999725341795,-1.8339794271170864,96.0199966430664,2.9310199679040276,93.91999816894531,0.03088767971392148 8851,2020-09-21,90.41999816894531,91.23999786376952,87.62999725341797,90.9499969482422,2466800.0,-0.02004983788259529,5.504502027630906,0.3271591856341658,48.32994849381077,56.24317074851606,2.4094472914807312,1.708518825065326,-1.178794779503292,0.5512443459196277,7.862157445598431,4.6399993896484375,0.9000808572782688,-1.9500007629394531,-5.671148317858652,1.7711467919797457,-3.8105745403990454,-0.08942698547986083,7.430000305175781,27.299418613331582,-27.717353337601836,1.8605737774595972,9,2.3199996948242188,1.69000244140625,-1.4249954223632812,1.8700027465820312,1.0299987792968892,0,0.005972140305935181,1.3722646232495987,92.2699966430664,1.769231973081889,93.87999725341795,-1.8339794271170864,96.0199966430664,0.005972140305935181 8852,2020-09-22,90.62000274658205,91.37000274658205,89.38999938964844,90.70999908447266,1427100.0,0.00221195069328628,1.8085081055342362,0.16980480221105862,48.356109616361294,55.1815935973895,1.9487794676629733,1.6987862677334107,-1.2202471722756627,0.34298996783759605,7.6137237508146605,1.980003356933608,0.8298410991324658,-1.8154964447021342,-5.351358832189845,1.7203659427855769,-3.5834276384459827,-0.04756525095828579,7.025595703124992,29.25641033297614,-26.572410425196683,1.7679311937438538,9,2.119995117187486,1.489997863769517,-1.6250000000000142,1.6699981689452983,-5.3400039672851705,1,0.017214715419467064,5.504502027630906,90.41999816894531,1.3722646232495987,92.2699966430664,1.769231973081889,93.87999725341795,0.017214715419467064 8853,2020-09-23,87.73999786376953,92.4499969482422,87.5,91.0,2241700.0,-0.031781116701865675,-1.6470587035325825,36.22371990505828,32.386358038630135,52.33288922337083,4.3924159857619145,4.534852006518548,1.9380193719261882,3.2362353900039835,8.242074885233322,4.949996948242202,0.9311810270734497,-4.520001220703122,-8.60881399511132,-0.43118844629492514,-6.564407607907228,-2.4755948334990165,9.70528856201173,3.2344733557211223,-46.02022162758595,2.0444063872040994,9,4.935001373291016,4.370002746582031,2.545001983642578,4.5500030517578125,-0.75,2,0.05049008904757524,1.8085081055342362,90.62000274658205,5.504502027630906,90.41999816894531,1.3722646232495987,92.2699966430664,0.05049008904757524 8854,2020-09-24,86.68000030517578,88.0999984741211,85.12000274658203,86.87000274658203,2016600.0,-0.012081121317549681,1.249058559336673,0.058282919294632515,31.90838977404563,49.509701574146845,5.387158287698455,5.633214571079861,3.157187958611388,4.312545344329038,9.10343006402651,2.9799957275390625,0.7746015459351554,-5.420998764038089,-10.106544862613376,-0.7354526654628017,-7.763771813325732,-3.0782257147504453,10.367474663574228,16.720241458629907,-28.70848510977668,2.342773049287644,9,4.805000305175781,4.805000305175781,3.604999542236328,5.6100006103515625,-1.5100021362304688,3,0.07475776804475465,-1.6470587035325825,87.73999786376953,1.8085081055342362,90.62000274658205,5.504502027630906,90.41999816894531,0.07475776804475465 8855,2020-09-25,87.93000030517578,88.19000244140625,85.37000274658203,86.44999694824219,1624500.0,0.014420858278715976,1.8199889374201301,-7.7893912624478,36.808611546792164,46.915677040127676,4.222166691018884,4.376855057857469,2.0551519254815815,3.080224563084016,9.866720552670497,2.8199996948242188,0.38222354530222447,-4.024498748779294,-9.044690275303765,0.9956927777451767,-6.5345945120415365,-1.5144029855170515,8.401826330244148,38.33560411217397,-4.786974621502033,2.510095763262237,9,3.5550003051757812,3.5550003051757812,2.8499984741210938,3.920001983642578,0.6599960327148438,4,0.08529512082304103,1.249058559336673,86.68000030517578,-1.6470587035325825,87.73999786376953,1.8085081055342362,90.62000274658205,0.08529512082304103 8856,2020-09-28,92.26000213623048,92.66999816894531,88.81999969482422,89.79000091552734,1499300.0,0.04924373724583986,1.3404293804176928,1.6689159582858741,47.28461756293632,45.87855212790324,-0.3850446369367688,-0.08094823760636416,-2.113172993822957,-1.2081769236142037,9.663481061924752,4.739997863769531,0.28251326576094016,0.38400306701662146,-4.561246872672498,5.329253006705741,-2.0886219028279385,2.8566280368611814,3.3991150658591778,94.56958567815272,52.150458928390165,2.4726249698445595,9,-0.7750015258789205,-0.7750015258789205,-1.072502136230483,-0.9799995422363423,-0.6200027465820455,0,-0.0067201683527662315,1.8199889374201301,87.93000030517578,1.249058559336673,86.68000030517578,-1.6470587035325825,87.73999786376953,-0.0067201683527662315 8857,2020-09-29,91.02999877929688,92.13999938964844,90.1999969482422,91.8499984741211,1711800.0,-0.013331924219093239,1.7714290385338296,-0.33198351804489723,45.23437136784283,43.7100421605144,0.4379568160367455,1.2070004841495177,-0.7002141228276173,0.040889259946538914,9.449258256555385,2.0600051879882812,0.2108321337339305,-0.8435001373291016,-5.790494769066868,4.103494494408665,-3.3169974531979847,1.6299971785397815,3.996771555462331,78.2781406093212,34.698367903071095,2.4734973158688818,9,-1.0099983215332031,0.4550018310546875,0.220001220703125,-0.2949981689453125,1.1699981689453267,1,0.004613843508485704,1.3404293804176928,92.26000213623048,1.8199889374201301,87.93000030517578,1.249058559336673,86.68000030517578,0.004613843508485704 8858,2020-09-30,93.31999969482422,94.62999725341795,91.12000274658205,91.5500030517578,2045700.0,0.025156552194178117,-1.6692001311212974,-2.158533294876226,55.19299662400116,43.525108392483915,-2.5427086255040194,-0.9713461871420606,-2.8323266308537853,-2.24224617495328,9.885197596517969,3.5999984741210795,-0.17121683859927828,1.3440006256103487,-3.635190057773883,6.323191308994581,-1.1455947160817743,3.8335959673024718,-8.199996948242188,86.22504400342092,36.359619206695044,2.489595341692118,9,-3.4449996948242188,-1.8349990844726562,-2.0699996948242188,-4.430000305175781,1.620002746582017,2,-0.08615517511594317,1.7714290385338296,91.02999877929688,1.3404293804176928,92.26000213623048,1.8199889374201301,87.93000030517578,-0.08615517511594317 8859,2020-10-01,94.83000183105469,96.2699966430664,93.9499969482422,94.11000061035156,1460200.0,0.01618090592765209,-3.4615012177588316,0.40678112216968,58.81452962975712,44.92399251713083,-4.362549704496658,-2.593029074620773,-4.236818658573014,-3.725195881108334,9.583454602680069,2.9499969482421875,-0.4393552087373962,2.8405025482177706,-2.169555814678901,7.850560911114442,0.33547336676943473,5.3455317296661065,-9.519799194335931,86.78903102435528,31.50056089294403,2.505029181448339,10,-4.135002136230469,-3.345001220703125,-3.427501678466797,-5.94000244140625,-1.5299987792968892,3,-0.08267429944009275,-1.6692001311212974,93.31999969482422,1.7714290385338296,91.02999877929688,1.3404293804176928,92.26000213623048,-0.08267429944009275 8860,2020-10-02,96.22000122070312,96.72000122070312,92.2300033569336,93.0,1923300.0,0.014657801991028174,1.1279604573296405,4.472216335353707,55.106301036852905,45.67692057746884,-5.736579718286492,-3.996549879477371,-5.469453168027641,-5.013841140058915,8.928412300398762,4.489997863769531,-1.0798907722739273,4.109001922607419,-1.1941917177937427,9.41219556300858,1.4574051024068382,6.760598742808,-10.471406823730462,93.67088729841261,39.24147831816494,2.6515968202005777,10,-5.299999237060547,-4.7350006103515625,-4.817501068115234,-7.3300018310546875,11.599998474121094,4,-0.11484101965881333,-3.4615012177588316,94.83000183105469,-1.6692001311212974,93.31999969482422,1.7714290385338296,91.02999877929688,-0.11484101965881333 8861,2020-10-05,97.08000183105469,97.3000030517578,95.91000366210938,96.61000061035156,1086000.0,0.008937856988579185,2.054931419564771,0.14596305668495826,56.39676538542322,46.57032677403127,-6.2050344092380385,-4.806868064182595,-6.107915364610747,-5.7201530353059695,8.381107105311647,1.3899993896484233,-1.37677066473519,4.781002426147467,-0.9518350572247698,10.513839909519703,1.9145836844613484,7.647421167833585,-10.673123024658196,96.90139392141964,44.75568105491904,2.866418741686119,10,-5.869998931884766,-5.595001220703125,-5.677501678466797,-8.19000244140625,12.339996337890625,0,-0.0874537014115323,1.1279604573296405,96.22000122070312,-3.4615012177588316,94.83000183105469,-1.6692001311212974,93.31999969482422,-0.0874537014115323 8862,2020-10-06,94.63999938964844,97.5,94.22000122070312,97.41000366210938,1428100.0,-0.025133934851510498,1.2237302864000084,-5.893610804493215,47.2444162100154,48.22122212640742,-3.5032294797249506,-2.4076080146252536,-3.436632441348536,-3.1518637416544095,7.999955163775205,3.279998779296875,-1.3360009425846897,2.2884998321533203,-3.5129383593779835,8.089938023684624,-0.6122192636123316,5.189218927918972,-7.361670643623043,55.17238492823214,6.159874826290171,2.900719095765649,10,-3.329998016357422,-3.154998779296875,-3.384998321533203,-5.75,9.540000915527344,1,-0.03169907036504205,2.054931419564771,97.08000183105469,1.1279604573296405,96.22000122070312,-3.4615012177588316,94.83000183105469,-0.03169907036504205 8863,2020-10-07,97.13999938964844,97.6500015258789,95.54000091552734,95.91999816894531,1123700.0,0.026415891970868355,-1.1313183468068218,-0.4404329743575619,56.41732279916896,50.94443690697668,-5.061931709406522,-4.86815647733053,-5.696033881496945,-5.52035118001703,7.612627606280179,3.0100021362304688,-1.1372279653007809,4.60499992370606,-1.5658056113953478,10.775805458807469,1.5195971561553563,7.6904026912567645,-8.839503518225584,90.59036331132727,40.522433155371516,3.0854027675507005,10,-5.629997253417969,-5.654998779296875,-6.644998550415039,-8.53499984741211,7.470001220703125,2,-0.05085446234759461,1.2237302864000084,94.63999938964844,2.054931419564771,97.08000183105469,1.1279604573296405,96.22000122070312,-0.05085446234759461 8864,2020-10-08,97.86000061035156,98.02999877929688,96.1999969482422,97.2699966430664,904900.0,0.007411995318375997,2.9354865173055633,0.4836093253620832,61.40350877192979,53.67720326532529,-4.502789578922275,-5.296591551542548,-6.244316241340215,-6.188263151939026,7.994208221965778,1.8300018310546733,-0.9072083741974808,4.96750106811524,-1.575367757468399,11.51036989369888,1.6960666553234205,8.23893548090706,-8.437564060393981,97.06899477386062,41.29353432312506,3.2714344127918222,10,-4.435001373291016,-6.284999847412109,-7.204999923706055,-9.255001068115234,10.269996643066392,3,-0.029838525962940232,-1.1313183468068218,97.13999938964844,1.2237302864000084,94.63999938964844,2.054931419564771,97.08000183105469,-0.029838525962940232 8865,2020-10-09,98.41000366210938,99.66000366210938,97.62000274658205,99.3499984741211,1517200.0,0.00562030501049926,1.615377091351896,-1.5932008327622103,67.21240398345395,55.89140175649392,-3.8105942610557264,-5.48265906784502,-6.629432488552908,-6.670634237714552,8.408417140368627,2.0400009155273295,-0.009646210939095567,5.10800399780274,-1.7482674557295752,11.964275451335055,1.6798682710365824,8.536139724568898,-7.782508400044293,77.02206913574706,16.915701468915586,3.4281357267661603,10,-3.4800033569335938,-6.020000457763672,-7.180004119873047,-9.805004119873047,12.42999267578125,4,-0.051925621585146575,2.9354865173055633,97.86000061035156,-1.1313183468068218,97.13999938964844,1.2237302864000084,94.63999938964844,-0.051925621585146575 8866,2020-10-12,98.63999938964844,99.86000061035156,98.06999969482422,98.91999816894531,1690700.0,0.002337117355759366,-1.5211313009746295,0.29787268580518966,67.2547162533259,58.33810674376982,-3.3977209495314042,-5.6170906474683875,-6.711680574922212,-6.846941120981782,8.582294190850174,1.7900009155273438,1.0834578826716665,5.094499588012695,-2.1657679178537563,12.354767093879147,1.4643658350794624,8.724633340945928,-6.567302783576267,78.36877034167246,13.766890022515767,3.630133752933226,10,-3.1499977111816406,-6.149997711181641,-7.069999694824219,-10.03499984741211,11.819999694824219,0,0.09306569710035051,1.615377091351896,98.41000366210938,2.9354865173055633,97.86000061035156,-1.1313183468068218,97.13999938964844,0.09306569710035051 8867,2020-10-13,97.63999938964844,99.7699966430664,97.51000213623048,99.33000183105469,1359600.0,-0.010137875164108578,-1.3179467115302044,6.03574931880109,73.17415193561877,60.33601288950511,-1.5214890497009037,-4.557788189025388,-5.514800876539951,-5.8940057711354825,8.57201527447867,2.2599945068359233,2.0497959557982455,3.908499526977536,-3.579206995815724,11.396206049770797,0.1646462655808989,7.6523527883741735,-4.1655880628059805,48.61107922385033,-22.772138335076512,3.743853261396632,10,-1.5949974060058594,-5.149997711181641,-5.364999771118164,-9.03499984741211,13.66000366210936,1,0.12064726395876813,-1.5211313009746295,98.63999938964844,1.615377091351896,98.41000366210938,2.9354865173055633,97.86000061035156,0.12064726395876813 8868,2020-10-14,96.29000091552734,98.91999816894531,96.12000274658205,97.61000061035156,1100100.0,-0.013826285155264073,-2.3734965231019944,0.7810637798403698,72.19398740533737,61.82261930901403,0.32867224462852107,-3.3587282616210246,-3.995669531917585,-4.551658069670395,7.514618348843449,2.799995422363267,2.47414020139621,2.5450008392333956,-4.961030035971504,10.051031714438295,-1.2080145983690471,6.298016276835838,-1.666183517653252,4.545408183039933,-70.7056764466202,3.7530154376024463,10,-0.24499893188476562,-3.799999237060547,-4.01500129699707,-7.685001373291016,13.909996032714858,2,0.08193996588046693,-1.3179467115302044,97.63999938964844,-1.5211313009746295,98.63999938964844,1.615377091351896,98.41000366210938,0.08193996588046693 8869,2020-10-15,96.19000244140624,96.94000244140624,94.87999725341795,95.37000274658205,1434200.0,-0.0010385135857339245,-1.2888810711605998,-0.6212120336386803,70.14633917595863,63.49373465780356,0.7173069965358678,-3.243070592759878,-3.7338844996110794,-4.471465893180337,7.103032480148054,2.0600051879882812,3.106988170223474,2.3295021057128764,-5.255946272970178,9.91495048439593,-1.4632220836286507,6.1222262950544035,3.6699981689453267,26.305307328043753,-51.4005430365617,3.7927241893415253,10,0.849998474121108,-3.700000762939439,-3.9150028228759624,-7.585002899169908,12.799995422363281,3,0.0875350655498146,-2.3734965231019944,96.29000091552734,-1.3179467115302044,97.63999938964844,-1.5211313009746295,98.63999938964844,0.0875350655498146 8870,2020-10-16,95.12000274658205,96.79000091552734,95.0,95.91000366210938,1657800.0,-0.011123813989670883,-2.475708307099737,-0.9634161091934399,58.29466270032686,63.70461213723729,1.8046399399033675,-2.0539131902268792,-2.4560692326191997,-3.457873470798745,6.99421989171765,1.7900009155273438,3.2724155739935696,1.1170021057128992,-6.449696351678597,8.683700563104395,-2.6663471229828417,4.90035133440864,4.64039779663085,4.8193841642683575,-67.83057055276085,3.783349228695746,10,1.9199981689452983,-2.6300010681152486,-2.845003128051772,-6.515003204345717,13.059997558593736,4,0.13677453880543955,-1.2888810711605998,96.19000244140624,-2.3734965231019944,96.29000091552734,-1.3179467115302044,97.63999938964844,0.13677453880543955 8871,2020-10-19,90.95999908447266,95.66000366210938,90.5,95.26000213623048,2791200.0,-0.04373426768281785,1.023528426192428,5.443035529759549,49.826475769208805,63.99150764381433,5.593436139950029,2.2647343755396605,1.7880673980940713,0.5925385375097107,7.465473129332912,5.160003662109375,3.1094640750726086,-3.0700016021728516,-10.586555516499644,4.4465523121539405,-6.828278559336255,0.6882753549905516,8.702793392944344,4.9622357179246395,-64.20909048242379,3.758276957163398,10,4.220001220703125,1.5300025939941406,1.2150001525878906,-2.354999542236328,22.45000457763672,0,0.21855757974399093,-2.475708307099737,95.12000274658205,-1.2888810711605998,96.19000244140624,-2.3734965231019944,96.29000091552734,0.21855757974399093 8872,2020-10-20,92.18000030517578,93.22000122070312,90.80999755859376,91.95999908447266,3316600.0,0.013412502561374717,1.0956525777367805,-0.051163038271144774,47.015709357709035,62.94688392809657,4.456428254656672,1.230694976708449,0.5691398983918816,-0.7101557596831043,8.000575163028204,2.410003662109361,2.9951161146177157,-1.9280002593994112,-9.327018741805986,5.471018223007164,-5.627509500602699,1.7715089818038763,7.116280473144542,19.952502025142575,-45.11757561556546,3.69950924120329,10,3.0,0.3100013732910156,-0.005001068115234375,-3.575000762939453,18.73999786376953,1,0.19830764502905396,1.023528426192428,90.95999908447266,-2.475708307099737,95.12000274658205,-1.2888810711605998,96.19000244140624,0.19830764502905396 8873,2020-10-21,92.16999816894531,92.86000061035156,90.8000030517578,92.04000091552734,1624100.0,-0.0001085065762351789,1.7284697275148102,0.5908933277847136,42.44317403509867,60.84018006844865,4.120623740437779,1.6755022505239197,0.5449824517883286,-0.7875764599053525,8.068029754949354,2.059997558593764,2.7531834652788234,-2.1595024108886776,-9.000003371953,4.680998550175644,-5.5797528914208385,1.2607480696434834,6.774431378242198,25.93163875541408,-34.88785700518383,3.42025048053216,10,3.0100021362304688,0.3200035095214844,0.005001068115234375,-3.5649986267089844,17.37000274658203,2,0.20755132106813834,1.0956525777367805,92.18000030517578,1.023528426192428,90.95999908447266,-2.475708307099737,95.12000274658205,0.20755132106813834 8874,2020-10-22,93.16000366210938,94.12000274658205,91.76000213623048,92.05999755859376,1917800.0,0.010741081836080912,-1.7764762904920086,8.461764188039094,41.104664573020344,57.93932013395603,2.6751304024689233,1.2604791111168083,-0.4835348327519,-1.8858426089668257,7.40106147206531,2.3600006103515625,2.9927208134955237,-1.493497085571292,-7.35177957243161,4.364785401289026,-4.422638329001444,1.4356441578588601,5.4466487031906325,42.28940023749368,-13.780814896534906,2.9291412434301582,10,2.0199966430664062,-0.6700019836425781,-0.3600044250488281,-4.410003662109375,14.359992980957031,3,0.1829110413942956,1.7284697275148102,92.16999816894531,1.0956525777367805,92.18000030517578,1.023528426192428,90.95999908447266,0.1829110413942956 8875,2020-10-23,95.43000030517578,95.45999908447266,92.58999633789062,94.51000213623048,1778300.0,0.02436664398704469,4.857173997664461,0.8363573311138833,45.56689737956446,55.52956248131588,-0.06932381146074817,-0.4414608701359697,-2.7342218164865812,-4.273235408789418,6.558569133213401,2.8700027465820312,2.8108924865181564,0.40149955749511435,-4.531792146358697,5.334791261348926,-2.065146294431784,2.868145409422013,2.8523859655122266,95.5425737655471,42.7933102918187,2.4666458519269043,10,-0.2950019836425781,-2.9399986267089844,-2.6300010681152344,-6.680000305175781,16.110000610351562,4,0.14209365519469963,-1.7764762904920086,93.16000366210938,1.7284697275148102,92.16999816894531,1.0956525777367805,92.18000030517578,0.14209365519469963 8876,2020-10-26,91.63999938964844,94.63999938964844,90.37999725341795,94.0999984741211,2339900.0,-0.039714983793432856,1.4067802454767913,-2.6739173701756838,42.484972467680194,52.11965365154494,2.9315935606917805,3.478029803496213,0.9995312669300063,-0.6050199090548176,7.238597506265346,5.050003051757827,2.3093310095146933,-3.357501220703128,-8.371179986455289,1.656177545049033,-5.864340603579208,-0.8506618378270474,6.331091430212055,24.803182717925974,-26.497809971982182,2.50683938287608,10,3.009998321533203,0.8500022888183594,1.1599998474121094,-2.8899993896484375,19.94000244140625,0,0.18048888068189672,4.857173997664461,95.43000030517578,-1.7764762904920086,93.16000366210938,1.7284697275148102,92.16999816894531,0.18048888068189672 8877,2020-10-27,91.4499969482422,92.4800033569336,90.87999725341795,91.73999786376952,1280100.0,-0.0020733570784778887,-1.2377702965859554,0.11788659490069774,33.88102127497709,47.862657414838225,2.4040129466511218,3.9011233989237013,1.0309479148700262,-0.5953485596854051,7.955375457594699,1.6000061035156392,1.560741330017052,-3.5685035705566293,-8.515283951867772,1.3782768107545138,-6.041893761212208,-1.0951133799010506,6.065628257631744,21.062978526566702,-24.224370853817817,2.4733901906555746,10,2.2100028991698935,1.0400047302245952,0.9750022888183452,-2.6999969482422017,21.610000610351562,1,0.24013130067457356,1.4067802454767913,91.63999938964844,4.857173997664461,95.43000030517578,-1.7764762904920086,93.16000366210938,0.24013130067457356 8878,2020-10-28,85.27999877929688,90.08000183105469,85.19000244140625,89.62000274658203,3082000.0,-0.06746854428477833,-1.1637181510519965,14.96548367577953,22.77056600184163,42.59868261771412,7.652772270237648,9.947937090485524,7.058627806820823,5.352138739854695,8.71363902974484,6.259994506835952,0.5685858219144393,-9.33650169372558,-15.905278749088524,-2.767724638362637,-12.620890221407052,-6.0521131660441085,11.807488749429709,0.8763034791387622,-36.2970164942748,3.284388527681475,10,5.710002899169922,7.210002899169922,7.145000457763672,3.470001220703125,29.959999084472642,2,0.30065665755934523,-1.2377702965859554,91.4499969482422,1.4067802454767913,91.63999938964844,4.857173997664461,95.43000030517578,0.30065665755934523 8879,2020-10-29,86.98999786376953,87.72000122070312,84.72000122070312,85.33000183105469,1803100.0,0.02005158429819054,-1.0833353201567206,-0.3824872155020717,26.46330421940702,39.06186500872302,5.029408229205416,8.032288750870421,5.35348772029937,3.4459950295267703,9.146883167617446,3.0,-0.5128023436121794,-7.234502410888666,-14.63296068731718,0.16395586553984742,-10.93373154910293,-3.5352732726744023,9.14569085797143,21.135913357339174,-10.542541057150153,3.6992291382142577,10,3.2000045776367188,5.3000030517578125,5.402502059936523,1.7600021362304688,26.610000610351562,3,0.2592252397462085,-1.1637181510519965,85.27999877929688,-1.2377702965859554,91.4499969482422,1.4067802454767913,91.63999938964844,0.2592252397462085 8880,2020-10-30,85.16999816894531,86.8499984741211,84.68000030517578,86.02999877929688,2634700.0,-0.020921942056768672,-1.3586983563597763,-0.5180738949990578,23.94584518324119,36.18623938805996,5.911196903485575,9.467402730007905,7.247564317080645,5.082024597503846,10.105076725893767,2.30999755859375,-1.6061148983147575,-8.502001953125003,-16.861030908411408,-0.14297299783859785,-12.681516430768198,-4.3224874754818075,9.824121802691863,4.919657718979346,-19.991378672875996,4.1795144776432,10,4.900001525878906,7.100002288818359,6.31500244140625,3.5800018310546875,28.300003051757812,4,0.26241633150897914,-1.0833353201567206,86.98999786376953,-1.1637181510519965,85.27999877929688,-1.2377702965859554,91.4499969482422,0.26241633150897914 8881,2020-11-02,88.58999633789062,88.79000091552734,86.43000030517578,86.9000015258789,2879700.0,0.04015496351381054,1.258369502922162,-1.9651088518656519,33.993629847849334,34.73934166474221,2.3687599368977175,5.669416302161636,3.9506480650617846,1.586609427178331,10.702792536765966,3.6200027465820312,-2.6085750140240265,-4.65750350952149,-13.149069123743516,3.8340621047005357,-8.903286316632503,-0.4117207024104772,5.166429273771186,50.12813465289203,27.049461977389633,4.245782807111014,11,1.4800033569335938,3.680004119873047,2.8950042724609375,1.1500015258789062,25.210006713867173,0,0.25905864687140556,-1.3586983563597763,85.16999816894531,-1.0833353201567206,86.98999786376953,-1.1637181510519965,85.27999877929688,0.25905864687140556 8882,2020-11-03,91.63999938964844,92.3000030517578,88.94999694824219,88.94999694824219,1824100.0,0.034428300912495935,-1.490708597100255,1.5917223072443354,42.24224198741977,34.71701588166678,-0.8559052442593469,2.511924699853708,0.994328777628084,-1.4916627539590763,11.402044881276478,3.7100067138671733,-3.1872667943667636,-1.4575004577636719,-9.951483021346235,7.036482105818891,-5.704491739554953,2.7894908240276095,1.0272551852350489,91.33853773995806,63.19262912647639,4.2469912817912805,11,-1.5699996948242188,0.6300010681152344,-0.154998779296875,-1.5149993896484375,21.68000030517578,1,0.21759059989320173,1.258369502922162,88.58999633789062,-1.3586983563597763,85.16999816894531,-1.0833353201567206,86.98999786376953,0.21759059989320173 8883,2020-11-04,92.1999969482422,94.43000030517578,91.16999816894531,92.33000183105469,1980200.0,0.0061108420157520715,-1.9771675817284915,-0.04832890885575675,43.44396245025104,34.97693786802574,-1.5770428781645478,1.647317575592723,0.47391211455385474,-2.0585978318382985,11.879641497585197,3.2600021362304688,-3.2849020183153357,-0.6505027770995895,-8.93422545541776,7.633219901218581,-4.792364116258682,3.491358562059503,-7.5199966430664205,77.12817069811713,46.73564938656008,4.141861339159086,11,-2.129997253417983,0.07000350952147016,-1.4474964141845845,-1.5199966430664205,20.620002746582017,2,0.22624730261175197,-1.490708597100255,91.63999938964844,1.258369502922162,88.58999633789062,-1.3586983563597763,85.16999816894531,0.22624730261175197 8884,2020-11-05,94.94000244140624,95.4000015258789,92.5199966430664,93.52999877929688,1841600.0,0.0297180649008284,1.4721052528176346,-10.8457746478884,49.71962581282128,35.438352138387614,-4.512544859198329,-1.394141678594636,-2.149046616894239,-4.89011165716208,12.310883018648818,3.2000045776367045,-3.343177020937503,2.2355026245117102,-5.7748839844878574,10.245889233511278,-1.7696906799880736,6.240695929011494,-10.065002136230461,95.70896425287442,59.51708568386878,4.005193304499781,11,-4.900001525878892,-2.670001983642564,-4.2600021362304545,-4.2600021362304545,15.610000610351562,3,0.21381920055133508,-1.9771675817284915,92.1999969482422,-1.490708597100255,91.63999938964844,1.258369502922162,88.58999633789062,0.21381920055133508 8885,2020-11-06,93.3000030517578,95.16000366210938,92.58000183105469,95.16000366210938,1728100.0,-0.017274060959294735,1.7741946069222376,-1.3191459429041639,53.955380694542896,36.71284194137235,-3.5832797897594872,-0.1650623587543123,-0.44088207215030195,-3.3370769679984704,12.31078075138719,2.5800018310546875,-3.348639863152613,0.8510032653808395,-6.706302567351216,8.408309098112895,-2.927649650985188,4.629656181746867,-8.004002697753904,76.58864895944242,34.94086614873712,3.778652916366027,11,-3.2600021362304545,-1.0300025939941264,-2.2100028991699077,-2.315002441406236,19.789993286132827,4,0.21757765014329045,1.4721052528176346,94.94000244140624,-1.9771675817284915,92.1999969482422,-1.490708597100255,91.63999938964844,0.21757765014329045 8886,2020-11-09,107.81999969482422,117.7699966430664,104.2300033569336,104.83999633789062,6490400.0,0.15562696857589065,-5.447632247716172,-1.6021518166976916,68.23693751014169,40.53016596750175,-17.396173001630714,-14.716580426241023,-14.818331177712295,-17.791829333997043,13.541242041753742,24.469993591308608,-3.0367712927790365,14.91199989318848,5.01769870297646,24.8063010834005,9.96484929808247,19.85915048829449,-22.11983929394532,65.47537455377174,20.212355892799728,4.947150595106007,11,-6.595001220703125,-6.595001220703125,-16.61749839782715,-16.834999084472656,5.6100006103515625,0,0.05240216603478731,1.7741946069222376,93.3000030517578,1.4721052528176346,94.94000244140624,-1.9771675817284915,92.1999969482422,0.05240216603478731 8887,2020-11-10,109.41999816894531,109.88999938964844,106.26000213623048,107.5199966430664,3511800.0,0.014839533283711459,1.5563325229351537,0.6375836864271176,69.3950972863581,45.710669443559134,-18.08040894200748,-16.22043090294872,-16.165596687819942,-19.33146669837548,15.028657213632169,3.6299972534179545,-2.9152441041199637,15.922998428344727,3.711463479163811,28.134533377525642,9.817230953754262,22.02876590293519,-21.795647593535165,68.60902649207016,20.03733117152192,6.10576747459046,11,-8.194999694824219,-8.194999694824219,-18.07249641418457,-18.43499755859375,7.270004272460923,1,0.04002929040493797,-5.447632247716172,107.81999969482422,1.7741946069222376,93.3000030517578,1.4721052528176346,94.94000244140624,0.04002929040493797 8888,2020-11-11,104.18000030517578,109.22000122070312,103.29000091552734,108.9800033569336,2482200.0,-0.047888849857947724,1.2462127561194116,-2.526315366792886,61.30952185206396,49.58247140274324,-11.038302023414047,-10.918841255152216,-10.734669324556819,-14.018971701619662,16.79510621067628,6.129997253417969,-2.519306661154772,10.28850059509277,-2.782484336206579,23.35948552639212,3.753008129443103,16.82399306074244,-14.746910965706263,46.17823232518564,-3.056432666445211,6.535492465649672,11,-2.9550018310546875,-2.9550018310546875,-12.782499313354492,-13.194999694824219,13.480003356933594,2,0.08773276408979203,1.5563325229351537,109.41999816894531,-5.447632247716172,107.81999969482422,1.7741946069222376,93.3000030517578,0.08773276408979203 8889,2020-11-12,104.61000061035156,105.45999908447266,102.5500030517578,103.76000213623048,2417500.0,0.0041274746008463925,1.2823539267517083,-0.177082902855614,59.790956530513114,53.56526155244012,-9.72918805832748,-11.263161200016725,-11.07086972638001,-14.385692794311353,18.467422222674656,2.909996032714858,-1.8781002056011573,10.297500991821295,-3.6013736456040846,24.196375629246674,3.348063673108598,17.24693831053399,-13.476696832666235,47.757051436788835,4.19909113194322,6.9494373187126905,11,-2.5100021362304688,-3.3850021362304688,-13.112499237060547,-13.625,12.180000305175781,3,0.07848197148046143,1.2462127561194116,104.18000030517578,1.5563325229351537,109.41999816894531,-5.447632247716172,107.81999969482422,0.07848197148046143 8890,2020-11-13,108.12999725341795,108.48999786376952,105.23999786376952,106.1999969482422,2586100.0,0.03364875846026982,1.4528287763322185,2.2705926703826416,67.68933742438739,57.309229060944354,-10.78384101979519,-14.50203381303615,-14.429406755725367,-17.750884130551484,20.350940515936344,3.8799972534179545,-0.15143553350367256,13.166997909545884,-2.04661845435335,28.38061427344512,5.560189727596267,20.7738060914955,-15.398491903809756,36.66226380572603,-8.885196156308723,7.606808181949614,11,-4.770000457763658,-6.904998779296861,-15.629997253417955,-16.734996795654283,8.610000610351562,4,0.02238052214750552,1.2823539267517083,104.61000061035156,1.2462127561194116,104.18000030517578,1.5563325229351537,109.41999816894531,0.02238052214750552 8891,2020-11-16,110.83999633789062,110.97000122070312,106.4800033569336,109.6999969482422,2428000.0,0.025062417028656858,5.414240716722434,0.5906731654866815,69.73336401863105,60.363798175523385,-11.181633248347424,-16.491855250304752,-16.92797499060586,-20.244359005899923,21.161879879719763,4.489997863769531,1.6050257962209002,14.88299713134765,-1.760012411489285,31.526006674184586,6.561492359929176,23.204501902766125,-16.60618151067493,98.45599868071248,47.75375825156999,8.32150477141847,11,-6.369998931884766,-9.614997863769531,-17.179994583129883,-18.449993133544922,7.3000030517578125,0,0.0202995315259753,1.4528287763322185,108.12999725341795,1.2823539267517083,104.61000061035156,1.2462127561194116,104.18000030517578,0.0202995315259753 8892,2020-11-17,110.45999908447266,111.3499984741211,107.18000030517578,108.8000030517578,2260200.0,-0.0034283405446853266,1.4244211964416804,1.456137650412955,79.04938493931778,64.31995622986413,-8.773947558030073,-15.46504934962779,-16.34530737325437,-19.639546148577523,22.030622309738483,4.1699981689453125,3.801625664987043,13.588999938964847,-4.152208460772428,31.33020833870212,4.718395739096209,22.459604138833484,-14.81401334830592,89.88636531120578,31.523178979471766,8.870604199868636,11,-5.31500244140625,-9.235000610351562,-16.46999740600586,-17.96999740600586,7.55999755859375,1,0.026887572382033653,5.414240716722434,110.83999633789062,1.4528287763322185,108.12999725341795,1.2823539267517083,104.61000061035156,0.026887572382033653 8893,2020-11-18,111.3000030517578,115.63999938964844,110.4499969482422,110.47000122070312,3831400.0,0.007604598716706157,-10.930897802410165,0.5000022980158803,78.6202129224753,67.53113257538125,-7.397633030775864,-15.59812195717997,-16.964833040130017,-20.271358574940805,23.093430887197925,5.190002441406236,5.682242654843748,13.47250366210936,-5.237829243016009,32.18283656723473,4.117337209546676,22.827670114672046,-14.326576661177086,66.84493848689648,3.616903978426379,9.355166452562685,11,-6.125003814697251,-10.075004577636705,-17.03250122070311,-18.810001373291,11.319999694824247,2,0.048427666144285064,1.4244211964416804,110.45999908447266,5.414240716722434,110.83999633789062,1.4528287763322185,108.12999725341795,0.048427666144285064 8894,2020-11-19,110.1999969482422,111.69000244140624,108.79000091552734,109.75,3665900.0,-0.00988325312986793,-1.447263713623475,0.5421638018200466,79.97604644227175,70.42231765846223,-4.364310908606257,-13.867037589395906,-15.56360828719447,-18.96744381068983,24.5408342303151,2.900001525878892,7.2023441764648055,11.520497894287118,-7.835658524192979,30.876654312767215,1.8424196850470622,21.198576103527174,-11.978776342512347,47.692291891789004,-21.964915479840904,9.678078209240049,11,-0.039997100830092336,-8.974998474121108,-15.932495117187514,-17.709995269775405,11.260002136230455,3,0.06769516261757191,-10.930897802410165,111.3000030517578,1.4244211964416804,110.45999908447266,5.414240716722434,110.83999633789062,0.06769516261757191 8895,2020-11-20,108.98999786376952,115.0,108.8000030517578,114.98999786376952,5031300.0,-0.01098002829383915,1.059798188717117,-13.333423756399837,75.79666294072824,71.26228715074963,-0.7762643394417381,-12.215357859400441,-14.044443859878996,-17.58963804323261,26.666771921270616,6.199996948242202,8.764275259994491,9.632498931884754,-10.188766764377135,29.453764628146644,-0.27813391624619044,19.5431317800157,-9.59585069579947,27.40169862379307,-42.8782282326309,9.910632848130945,11,0.10500335693360796,-7.764999389648423,-14.224996566772447,-16.49999618530272,13.5,4,0.0715662281368914,-1.447263713623475,110.1999969482422,-10.930897802410165,111.3000030517578,1.4244211964416804,110.45999908447266,0.0715662281368914 8896,2020-11-23,108.18000030517578,110.38999938964844,106.37000274658205,110.22000122070312,3852600.0,-0.007431852229285996,2.3781523380274345,0.3400001525878906,72.17158571768988,71.57078586534205,0.10076623095514492,-10.64865253298575,-13.042763353536458,-16.637034618332507,28.05010711747231,4.019996643066392,10.008194259024023,7.995501327514646,-11.850168359726354,27.841171014755645,-1.9273335161058611,17.918336171135152,-7.683302168699953,19.525331327358632,-46.104240593426596,9.922834843620501,11,0.9150009155273438,-6.9550018310546875,-13.414999008178711,-15.689998626708984,14.629997253417983,0,0.07912735750088729,1.059798188717117,108.98999786376952,-1.447263713623475,110.1999969482422,-10.930897802410165,111.3000030517578,0.07912735750088729 8897,2020-11-24,113.41000366210938,113.54000091552734,109.38999938964844,109.9499969482422,2925200.0,0.04834538123664034,1.2311828839101864,-1.6960809613032726,75.26805586963462,73.12173408951656,-5.033008924540724,-14.91374897811501,-18.02119431698324,-21.717480844684673,29.622550184369928,5.3600006103515625,11.495764333214026,12.127504348754883,-8.109516073985219,32.364524771494985,2.008994137384832,22.246014560124934,-11.87690761523811,75.94394244784311,11.282706227581514,10.118510211370051,11,-4.31500244140625,-12.185005187988281,-19.575002670288086,-20.920001983642578,3.6599960327148438,1,0.041707041484907004,2.3781523380274345,108.18000030517578,1.059798188717117,108.98999786376952,-1.447263713623475,110.1999969482422,0.041707041484907004 8898,2020-11-25,110.91999816894531,112.2300033569336,109.3000030517578,112.04000091552734,2301300.0,-0.02195578355312211,2.9066472033325215,-0.3236995876606924,69.15148041703456,74.16179229913006,-1.6610706994459292,-10.966634347534324,-15.37106321904949,-19.030842634575293,29.917217772859445,4.110000610351577,11.095851623951333,8.355498886108393,-10.83458414197969,27.545581914196475,-1.2395426279356485,17.950540400152434,-8.412688086302339,52.72302283249532,-7.679963220603568,9.595041514044045,11,-0.4799995422363281,-9.694999694824219,-17.084997177124023,-18.429996490478516,6.25,2,0.06401008466757174,1.2311828839101864,113.41000366210938,2.3781523380274345,108.18000030517578,1.059798188717117,108.98999786376952,0.06401008466757174 8899,2020-11-27,109.54000091552734,111.91999816894531,108.69000244140624,111.8000030517578,827600.0,-0.012441374650187575,1.5840044677870835,2.0178541018112828,69.58514016206486,74.3724370477609,0.5495846713890131,-8.23272314235129,-13.774685474945159,-17.454492843454318,30.0769152143365,3.2299957275390767,10.425787372809395,5.848001480102539,-12.098697428562161,23.79470038876724,-3.125347974229811,14.82135093443489,-6.11692963925897,36.732319557689365,-20.73005322940746,8.973349454332348,11,1.4650001525878906,-8.31500244140625,-15.704999923706055,-17.049999237060547,12.75,4,0.11940845099263275,2.9066472033325215,110.91999816894531,1.2311828839101864,113.41000366210938,2.3781523380274345,108.18000030517578,0.11940845099263275 8900,2020-11-30,107.5199966430664,108.44000244140624,106.6500015258789,108.44000244140624,5951000.0,-0.01844079108615926,2.891281813130858,0.40708182686691746,49.48203905005631,72.12228982903036,2.7646982835730824,-4.693077558061532,-11.505408968304636,-15.227131629599597,30.04778757038323,2.8899993896484375,10.486407690675236,2.7104972839355526,-13.027568659424446,18.44856322729555,-5.158535687744447,10.579530255615552,-3.2361098447901497,16.03897057415182,-38.74052375557692,7.8690329716799985,11,3.485004425048828,-6.2949981689453125,-13.684995651245117,-15.02999496459961,14.5,0,0.12965032437345414,1.5840044677870835,109.54000091552734,2.9066472033325215,110.91999816894531,1.2311828839101864,113.41000366210938,0.12965032437345414 8901,2020-12-01,111.54000091552734,112.0,108.0,108.62999725341795,2155400.0,0.03738843376089496,1.088771847348438,-3.1630275236966483,53.37795076684137,69.26990825431076,-1.280194172555852,-7.278753753840931,-15.16464864739578,-19.04734969629402,30.925544528212384,4.480003356933594,10.767000026888198,5.583001327514651,-8.427552256479117,19.59355491150842,-1.422275464482226,12.588278119511529,-6.446947526563676,70.97242123120057,17.201093056951386,7.005276791996881,12,-0.5349998474121094,-10.31500244140625,-17.727500915527344,-19.049999237060547,10.870002746582031,1,0.09817103154351714,2.891281813130858,107.5199966430664,1.5840044677870835,109.54000091552734,2.9066472033325215,110.91999816894531,0.09817103154351714 8902,2020-12-02,111.58000183105469,111.80999755859376,109.83000183105469,110.06999969482422,1072100.0,0.00035862394835040057,1.0101544860598357,0.5189004247286431,64.13292040984223,67.66020908624041,-1.2791292559395941,-6.058950644779145,-14.842429702811629,-18.85384823118818,33.040900437690965,1.9799957275390767,10.358623662996436,4.626002120971677,-7.848524600517436,17.10052884246079,-1.6112612397728867,10.86326548171624,-5.726331846844857,88.3512309572836,32.230643365240454,6.237263360744558,12,-0.8950004577636719,-10.355003356933594,-18.01000213623047,-19.09000015258789,9.290000915527358,2,0.10064523698917505,1.088771847348438,111.54000091552734,2.891281813130858,107.5199966430664,1.5840044677870835,109.54000091552734,0.10064523698917505 8903,2020-12-03,113.05999755859376,113.4499969482422,110.94000244140624,111.23999786376952,1526000.0,0.013263987302849944,-1.0743837348239076,1.2052961059827694,65.51596316374028,66.0535331664036,-2.775040325708403,-6.214668164414391,-15.84269433155282,-20.015117646929227,35.962601624483916,2.509994506835966,9.59037167229826,5.062997817993178,-5.56973477479103,15.695730410777387,-0.25336847839892584,10.379364114385282,-6.491347974852545,94.26471099721864,35.554199979725574,5.316366296392105,12,-2.3749961853027486,-11.83499908447267,-19.98499679565431,-20.569995880126967,8.10000610351561,3,0.0354679128146298,1.0101544860598357,111.58000183105469,1.088771847348438,111.54000091552734,2.891281813130858,107.5199966430664,0.0354679128146298 8904,2020-12-04,115.23999786376952,115.31999969482422,113.20999908447266,113.51000213623048,1362700.0,0.01928180039138927,1.2328055997351912,0.9505472624302256,63.731163745750656,64.71292214473942,-4.654391713763587,-7.163123358676657,-17.4735686102306,-21.916204709165214,39.013010387385435,2.2600021362304545,8.515556819663757,6.227998352050761,-2.9300595204865516,15.386056224588074,1.6489694157821049,10.807027288319418,-7.999267456468786,99.077256655702,36.025490879780286,4.579028936268655,12,-4.394996643066392,-14.014999389648423,-23.49999618530272,-22.74999618530272,3.920005798339858,4,0.01674766002215078,-1.0743837348239076,113.05999755859376,1.0101544860598357,111.58000183105469,1.088771847348438,111.54000091552734,0.01674766002215078 8905,2020-12-07,113.5999984741211,114.9499969482422,113.05999755859376,114.44000244140624,1382400.0,-0.014231164700186372,1.0322650773401716,-0.4855526253120119,55.56003318569451,62.86719408562882,-2.5610122275837597,-4.136397025146735,-15.332475742539955,-20.01836734708678,42.21272012867164,2.180000305175753,7.35455975841856,3.5729991912841825,-2.083129762027127,9.229128144595492,0.7449347146285277,6.401063667939837,-5.7275120926744165,76.50271458454714,17.18870336794477,2.8280644766556517,12,-2.6149978637695312,-12.375,-22.359996795654297,-21.30999755859375,3.470001220703125,0,0.07649650139199515,1.2328055997351912,115.23999786376952,-1.0743837348239076,113.05999755859376,1.0101544860598357,111.58000183105469,0.07649650139199515 8906,2020-12-08,113.47000122070312,113.68000030517578,111.62999725341795,112.51000213623048,1523600.0,-0.0011443420348952182,1.9710248287529437,-1.142850655307402,56.12535674461977,60.740227516182735,-1.7899472676823223,-3.753875910152402,-14.83215438589707,-19.648310073434047,41.75212732385008,2.0500030517578267,6.188418287771384,3.1605018615722713,-2.5950138325268597,8.916017555671402,0.2827440145227058,6.038259708621837,-5.003664223559269,66.3023826233176,10.407136247737299,2.877757847049565,12,-2.4850006103515625,-11.370002746582031,-22.30000114440918,-21.200000762939453,3.5,1,0.07535027170514641,1.0322650773401716,113.5999984741211,1.2328055997351912,115.23999786376952,-1.0743837348239076,113.05999755859376,0.07535027170514641 8907,2020-12-09,113.8000030517578,114.69000244140624,112.4499969482422,113.62999725341795,1381800.0,0.002908273794875571,1.2974361382051502,0.17708954215642125,55.19534220321324,59.1895454924248,-2.300759323789123,-3.940969613291898,-14.740709431659155,-19.71792865424395,41.31262896941934,2.240005493164034,5.383820526454798,3.271503448486314,-2.6717633445206133,9.214770241493241,0.2998700519828503,6.2431368449897775,-4.775446475858587,65.29685853386613,10.341088169535432,2.971633396503466,12,-2.815002441406236,-10.440006256103501,-22.630002975463853,-21.530002593994126,0.18000030517579546,2,0.07565905430104092,1.9710248287529437,113.47000122070312,1.0322650773401716,113.5999984741211,1.2328055997351912,115.23999786376952,0.07565905430104092 8908,2020-12-10,113.31999969482422,114.25,112.18000030517578,112.9800033569336,1312300.0,-0.0042179555717170025,-1.1340176183734465,1.999910245478616,56.65529310174787,57.75289581905624,-1.6142718560010536,-2.8892444364835086,-13.90997251946439,-19.00515329627946,41.5740802792263,2.0699996948242188,4.865290329729149,2.3345001220703097,-2.918940771430556,7.587941015571175,-0.29222032468013026,4.96122056882075,-3.7707167148949736,45.799493855136916,-9.658867445794002,2.626720446750434,12,-2.3349990844726562,-8.85000228881836,-22.149999618530273,-21.049999237060547,1.7399978637695455,3,0.06662551246108639,1.2974361382051502,113.8000030517578,1.9710248287529437,113.47000122070312,1.0322650773401716,113.5999984741211,0.06662551246108639 8909,2020-12-11,112.81999969482422,112.9499969482422,110.45999908447266,112.05999755859376,1636300.0,-0.004412283809976381,3.8823648208955257,2.235324477156407,58.42498895701903,58.74655691982989,-0.6705951621725319,-1.8368093812977122,-13.106496971489065,-18.30917099752719,41.844607648608466,2.8600006103515625,3.628445897962976,1.4240001678466854,-2.9395267791632875,5.787527114856658,-0.7577633056583011,3.605763641351672,-2.7774738951067377,52.56128581696564,-6.179774753220222,2.1817634735049882,12,-1.1599998474121094,-7.6750030517578125,-21.649999618530273,-20.549999237060547,2.5699996948242188,4,0.07392309865134461,-1.1340176183734465,113.31999969482422,1.2974361382051502,113.8000030517578,1.9710248287529437,113.47000122070312,0.07392309865134461 8910,2020-12-14,110.5500030517578,114.31999969482422,110.48999786376952,113.9800033569336,1816600.0,-0.02012051630213363,-1.1577410182954386,-4.513145610600916,54.89872211637233,58.91553151422221,2.3181902300372457,0.6574939383057199,-10.597956022029408,-15.837796475153723,41.85626592701836,3.8300018310547017,2.8029989731459466,-0.9669967651367273,-5.07598211854733,3.1419885882738754,-3.0214894418420357,1.0874959115685812,7.219993591308608,2.127751675128406,-59.030283297703036,2.054492676705302,12,2.024997711181655,-5.375003814697251,-19.39500236511229,-18.280002593994126,2.779998779296889,0,0.07788331409019045,3.8823648208955257,112.81999969482422,-1.1340176183734465,113.31999969482422,1.2974361382051502,113.8000030517578,0.07788331409019045 8911,2020-12-15,113.08999633789062,113.48999786376952,110.25,111.66000366210938,1364800.0,0.022975967580422862,1.905833247801865,-0.4169074485571976,49.25579692042151,57.26251779317546,0.023675450518766183,-1.7974482786644188,-12.892696422842292,-18.134369514529425,41.57726285253808,3.239997863769517,2.107001373801239,1.460496520996088,-2.693403925282311,5.614396967274487,-0.6164537021431045,3.5374467441352806,4.534400329589843,63.96384631246155,4.482963120596615,2.076950223139197,12,-0.3049964904785156,-2.9299964904785156,-21.934995651245117,-20.819995880126953,0.45000457763671875,1,0.03519323977199651,-1.1577410182954386,110.5500030517578,3.8823648208955257,112.81999969482422,-1.1340176183734465,113.31999969482422,0.03519323977199651 8912,2020-12-16,113.43000030517578,115.3499984741211,112.5999984741211,112.87999725341795,1081300.0,0.003006490213946833,-3.9549522303938414,0.38461948866790013,56.48579414511938,56.259165679995355,-0.029400845977491485,-2.0064082714759763,-12.899779439602966,-18.20989902886265,41.3435700754404,2.75,2.6183817014285182,1.6520004272460938,-2.5380566516561203,5.842057506148308,-0.44302811220501326,3.7470289666972008,3.8994204956054688,62.3529658158144,1.9339278601904155,2.0950285394511092,12,-0.6300010681152344,-4.334999084472656,-12.205001831054688,-12.205001831054688,-1.7699966430664062,2,0.03120868294104917,1.905833247801865,113.08999633789062,-1.1577410182954386,110.5500030517578,3.8823648208955257,112.81999969482422,0.03120868294104917 8913,2020-12-17,116.69000244140624,116.87000274658205,113.37999725341795,114.2699966430664,1477800.0,0.028740210944720346,1.5107895307384251,4.399986128450409,66.83937916934846,56.604522949284,-3.0400279008575524,-5.103563155029761,-15.86270980960684,-21.195919907192476,40.746458368208316,3.490005493164091,2.7993463673923884,4.642502593994124,-0.07789949833318133,9.362904686321428,2.282301547830471,7.002703640157776,0.35624152734376935,97.28096328557046,32.466757011934604,2.360201046163652,12,-3.13000106811522,-6.979999542236314,-15.465003967285142,-15.465003967285142,-8.800003051757798,3,-0.023223918311540137,-3.9549522303938414,113.43000030517578,1.905833247801865,113.08999633789062,-1.1577410182954386,110.5500030517578,-0.023223918311540137 8914,2020-12-18,117.66000366210938,118.43000030517578,116.2300033569336,116.70999908447266,6004000.0,0.008312633476807108,-1.3036665108828946,0.3925629344724877,75.12390204583463,58.77828615596624,-4.057321792997442,-5.782495139181805,-16.541454131413005,-21.92423412634392,40.63412324001696,2.1999969482421875,2.6968672218053484,5.239503479003901,-0.014963847134808361,10.49397080514261,2.612269815934553,7.866737142073248,-7.410003662109375,90.58683845550468,18.79311761400794,2.627233663069354,12,-3.3200035095214844,-7.170001983642578,-16.43500518798828,-16.43500518798828,-3.8700027465820312,4,-0.02209762045377961,1.5107895307384251,116.69000244140624,-3.9549522303938414,113.43000030517578,1.905833247801865,113.08999633789062,-0.02209762045377961 8915,2020-12-21,116.79000091552734,117.91000366210938,113.9800033569336,114.16000366210938,1906300.0,-0.007394209752707992,-1.6287646240798153,2.76840482175411,65.41397644250674,59.810355011287015,-3.0030314383889447,-4.53045259897236,-15.402029862533311,-20.82345261129973,39.92020172347965,3.9300003051757812,2.407574620376451,3.9795005798339815,-1.360063088407614,9.319064248075577,1.3097187457131838,6.649282413954779,-6.376400909423822,79.9511084539844,7.72081700995264,2.6697818341207973,12,-2.450000762939453,-4.9550018310546875,-15.12750244140625,-15.56500244140625,-5.5,0,-0.011987340653345058,-1.3036665108828946,117.66000366210938,1.5107895307384251,116.69000244140624,-3.9549522303938414,113.43000030517578,-0.011987340653345058 8916,2020-12-22,116.73999786376952,117.62000274658205,115.5199966430664,116.37999725341795,1640400.0,-0.00042814497273613306,-1.019234860433596,0.13688250430060425,65.14083261583893,60.915409501578765,-2.727192927960914,-4.011970703360376,-15.085046024275513,-20.552115011319884,39.791789231524554,2.100006103515639,2.0283055830100665,3.501497650146476,-1.6440207509192675,8.64701605121222,0.9287384496136042,6.0742568506793475,-6.166069851684554,71.01197408885666,0.7869636535666729,2.572759200532873,12,-2.3999977111816264,-4.339996337890611,-14.447500228881822,-15.514999389648423,-4.329994201660142,1,-0.029210177275265536,-1.6287646240798153,116.79000091552734,-1.3036665108828946,117.66000366210938,1.5107895307384251,116.69000244140624,-0.029210177275265536 8917,2020-12-23,118.13999938964844,118.91999816894531,117.22000122070312,117.22000122070312,961800.0,0.011992475171300532,-2.6956528950292737,2.5555461365659307,64.97641456386059,61.83997855292463,-3.8518920320637022,-5.31178149972402,-16.16405613704265,-21.691812805521636,39.40370215842005,2.1800003051757955,2.073305709377749,4.664999389648443,-0.9289700311740745,10.25896881047096,1.8680146792371772,7.461984100059709,-7.408949931701656,85.92060197840912,17.96246848304402,2.79698471041126,12,-3.5550003051757812,-5.494998931884766,-15.292501449584961,-16.915000915527344,-1.8600006103515625,2,-0.03893684186462043,-1.019234860433596,116.73999786376952,-1.6287646240798153,116.79000091552734,-1.3036665108828946,117.66000366210938,-0.03893684186462043 8918,2020-12-24,118.0199966430664,118.29000091552734,116.83999633789062,118.29000091552734,608700.0,-0.0010157672862874945,9.740604690590562,-0.2934834889622344,59.32884923199186,61.94040747236605,-3.347062253148536,-4.882942797564326,-15.67431712787183,-21.317545056845134,38.97055012823766,1.4500045776367188,2.125391862058379,4.189996719360352,-1.6183059976198706,9.998299436340574,1.2858453608702405,7.094148077850463,-6.961389236679679,81.7813264967297,17.025923986092337,2.9041513584901137,12,-3.43499755859375,-5.374996185302734,-14.834999084472656,-16.794998168945312,-0.32999420166017046,3,-0.05388911338636848,-2.6956528950292737,118.13999938964844,-1.019234860433596,116.73999786376952,-1.6287646240798153,116.79000091552734,-0.05388911338636848 8919,2020-12-28,122.62000274658205,123.0,118.58999633789062,119.45999908447266,1597800.0,0.03897649749497667,1.2500029194125364,-11.703532071206608,75.2519492103199,64.20187714947133,-7.1641322221005765,-8.909583338183722,-19.840287592272517,-25.638746192005996,38.93100348959162,4.980003356933594,2.319852410304307,8.13600273132326,1.4781455940225499,14.793859868623969,4.8070741626729045,11.464931299973614,-11.246939709692981,95.78716857161965,31.17444847850416,3.328928568650357,12,-5.9950027465820455,-7.93500137329103,-19.420003890991225,-21.39500427246095,-3.8700027465820455,0,-0.1201272469988115,9.740604690590562,118.0199966430664,-2.6956528950292737,118.13999938964844,-1.019234860433596,116.73999786376952,-0.1201272469988115 8920,2020-12-29,121.45999908447266,123.4000015258789,121.26000213623048,122.58999633789062,1054100.0,-0.009460150351706997,-1.7974010042934625,-0.35759365312370067,71.14872535948777,66.63442475381203,-4.798399637082056,-7.011147765113918,-18.216284194572566,-24.176548633445748,39.45078178726998,2.1399993896484233,2.5183123206467,6.278998947143549,-0.22613391740515,12.784131811692248,3.0264325148691995,9.531565379417898,-9.389319829796932,75.38069493284588,10.528062847983648,3.2525664322743473,12,-3.4599990844726562,-6.5749969482421875,-15.767499923706055,-20.235000610351562,-2.7399978637695312,1,-0.06314834700114735,1.2500029194125364,122.62000274658205,9.740604690590562,118.0199966430664,-2.6956528950292737,118.13999938964844,-0.06314834700114735 8921,2020-12-30,122.48999786376952,123.31999969482422,121.36000061035156,121.47000122070312,786700.0,0.008480148090405537,-2.1612942920955645,-0.9026540905131836,72.17964850296153,68.37818634912783,-4.866554662308943,-7.566686473133828,-18.62663802324336,-24.934735068351145,39.57385860173122,1.9599990844726562,2.7766635616582818,6.761497879028312,-0.27485928710194685,13.79785504515857,3.2433192959631754,10.279676462093448,-9.512972827397533,86.12800392634362,20.4503786154727,3.518178583065131,12,-4.0999984741210795,-7.604995727539048,-17.329998016357408,-21.264999389648423,-1.829994201660142,2,-0.0914360122750475,-1.7974010042934625,121.45999908447266,1.2500029194125364,122.62000274658205,9.740604690590562,118.0199966430664,-0.0914360122750475 8922,2020-12-31,122.80999755859376,123.44000244140624,121.70999908447266,122.4499969482422,849200.0,0.0026124557139770577,1.1357929339073185,0.3529429364289877,74.42097339687614,69.220585707742,-4.152786247014362,-7.380634776913141,-18.349828909559776,-25.027321285269466,39.70991862301851,1.7300033569335795,3.3673529637486297,6.519997787475603,-0.9040876399443363,13.944083214895542,2.8079550737656405,10.232040501185566,-8.99913440306122,90.45448029999717,21.342768059961656,3.712042713709968,12,-4.099994659423842,-7.764995574951186,-17.649997711181655,-21.58499908447267,-2.759994506835966,3,-0.08468360966722155,-2.1612942920955645,122.48999786376952,-1.7974010042934625,121.45999908447266,1.2500029194125364,122.62000274658205,-0.08468360966722155 8923,2021-01-04,117.06999969482422,123.23999786376952,116.4800033569336,122.54000091552734,2315600.0,-0.046738848447830494,-1.0330829206955219,-15.194422074344086,58.61369616285265,67.38611838741068,1.8403111866284831,-1.3964087802900735,-12.067094161097117,-19.108383138241578,39.017844737293274,6.759994506835923,3.8616309384037635,0.5794998168945256,-6.692326722510515,7.851326356299566,-3.0564134528079876,4.215413086597039,-2.296222610704305,8.476959992809093,-60.13702975825539,3.635913269702519,1,1.6400032043457031,-2.0249977111816406,-11.90999984741211,-15.845001220703125,3.2099990844726562,0,-0.006748107265624914,1.1357929339073185,122.80999755859376,-2.1612942920955645,122.48999786376952,-1.7974010042934625,121.45999908447266,-0.006748107265624914 8924,2021-01-05,117.16999816894531,117.9499969482422,115.9800033569336,117.04000091552734,1994200.0,0.0008541767692984426,1.331360519342132,-0.023765488922735313,64.71109028382004,67.30801992533438,1.8589882958289223,-1.4170560524940186,-11.643919419647574,-19.034547785148817,38.022380301371264,1.969993591308608,4.205436663484932,0.5829982757568359,-6.670155787674048,7.83615233918772,-3.043578755958606,4.209575307472278,-1.529598549096761,15.951675040933885,-58.54953979699501,3.626577031715445,1,2.3100013732910156,-2.1249961853027344,-11.337499618530273,-15.944999694824219,4.709999084472642,1,0.004438032607213538,-1.0330829206955219,117.06999969482422,1.1357929339073185,122.80999755859376,-2.1612942920955645,122.48999786376952,0.004438032607213538 8925,2021-01-06,122.29000091552734,123.13999938964844,115.9000015258789,115.9000015258789,1578300.0,0.04369721623789391,-1.2660402364037968,49.15487998121956,68.3412988635924,67.66362728619588,-2.6806976486541743,-6.168929323815007,-16.24364734571715,-23.93321219425094,37.344452259917894,7.239997863769531,4.174615029242432,5.268500900268549,-2.2668947961701917,12.80389659670729,1.5008030520491786,9.03619874848792,1.150001525878892,84.7479922248993,8.545648314716885,3.7676978482193677,1,-2.6199989318847656,-7.244998931884766,-16.17500114440918,-21.06500244140625,-3.2000045776367188,2,-0.028947590882533625,1.331360519342132,117.16999816894531,-1.0330829206955219,117.06999969482422,1.1357929339073185,122.80999755859376,-0.028947590882533625 8926,2021-01-07,122.0199966430664,123.02999877929688,121.04000091552734,121.4000015258789,1463800.0,-0.002207901467327966,-1.9701541825138353,0.09702584920303266,67.17310624340698,67.9077041394788,-1.7689897744763243,-5.507932713326937,-15.32359703575652,-23.457000018590335,37.05925125852491,1.9899978637695312,3.8936207126641307,4.570996856689447,-3.0851956586046185,12.227189371983513,0.7429005990424145,8.39909311433648,1.2692057800292815,81.1670341390069,3.080118058379554,3.8280962576470325,1,-2.349994659423828,-6.299995422363281,-15.904996871948242,-20.794998168945312,-2.089996337890625,3,-0.02704470999139963,-1.2660402364037968,122.29000091552734,1.331360519342132,117.16999816894531,-1.0330829206955219,117.06999969482422,-0.02704470999139963 8927,2021-01-08,122.41000366210938,123.8000030517578,121.1999969482422,121.95999908447266,1755100.0,0.0031962549563397946,-1.639588246912442,0.7258195510927348,62.9177811517682,68.30647435278729,-1.6646555660577746,-5.501912817850609,-15.039498276831324,-23.68545694098833,36.67190044452021,2.6000061035155966,4.008307577923972,4.530503845214838,-3.2293371048463655,12.290344795276042,0.6505833701842363,8.41042432024544,-6.510002136230469,82.40507441555484,6.467402768834461,3.8799204750306022,1,-2.5600013732910156,-5.595001220703125,-16.29500389099121,-21.18500518798828,-2.94000244140625,4,-0.01429621720158225,-1.9701541825138353,122.0199966430664,-1.2660402364037968,122.29000091552734,1.331360519342132,117.16999816894531,-0.01429621720158225 8928,2021-01-11,120.87000274658205,122.08999633789062,120.4000015258789,121.31999969482422,1856200.0,-0.012580678616579632,-1.4316482792688952,-0.9999830459623643,57.06735997425294,66.28596443766874,0.3599902699378532,-3.5492552992730424,-12.630480013524576,-21.94603393222245,36.25385978117858,2.0100021362304688,4.125811925040665,2.6130027770996236,-4.9448556506200845,10.170861204819332,-1.1659264367602304,6.391931990959478,-4.812001190185555,62.91139570571433,-10.711699228337224,3.7789292138598536,1,-1.020000457763686,-3.845001220703139,-14.91500282287599,-19.64500427246095,-0.6600036621093892,0,-0.0067841455794741545,-1.639588246912442,122.41000366210938,-1.9701541825138353,122.0199966430664,-1.2660402364037968,122.29000091552734,-0.0067841455794741545 8929,2021-01-12,121.16000366210938,122.43000030517578,119.8000030517578,120.05999755859376,1581200.0,0.0023992794650244953,-2.246919975887234,-2.444474585466798,59.873468736242174,65.033158146197,-0.17756364652146317,-3.3543892469843257,-12.085303305676689,-21.968394545400287,36.279497430676926,2.629997253417983,4.17565684810279,2.4860034942626896,-4.7209301438967515,9.69293713242213,-1.117463324817038,6.089470313342417,-4.9471620758056645,66.58229266158632,-5.982568652879252,3.603466819079722,1,-1.3100013732910156,-4.135002136230469,-15.20500373840332,-19.93500518798828,-2.2100067138671733,1,-0.0072631632239518185,-1.4316482792688952,120.87000274658205,-1.639588246912442,122.41000366210938,-1.9701541825138353,122.0199966430664,-0.0072631632239518185 8930,2021-01-13,119.16000366210938,120.98999786376952,118.5500030517578,119.76000213623048,1300400.0,-0.016507097553228767,-1.6813134298325725,-0.5454501317797398,55.02492382494615,63.12707762641751,1.6336698472554616,-0.7128232184561938,-9.197473297104011,-19.66495894312179,35.95075269929049,2.6100006103515767,4.350396447876534,0.0555034637451115,-6.053071250482262,6.164078177972485,-2.998783893368568,3.109790820858791,-2.795418846496588,11.619059244791938,-58.61650933131368,3.054287357113684,1,0.6899986267089844,-2.1350021362304688,-13.125003814697266,-17.93500518798828,2.339996337890625,2,0.022826397345718563,-2.246919975887234,121.16000366210938,-1.4316482792688952,120.87000274658205,-1.639588246912442,122.41000366210938,0.022826397345718563 8931,2021-01-14,117.06999969482422,119.7699966430664,116.0199966430664,119.41000366210938,2574100.0,-0.017539475520759296,1.4509884586328379,3.900016530396764,47.84013217287813,60.17365082375107,3.211743877107736,1.7820051504129708,-6.335873849580082,-17.27676002492015,35.403370151044896,3.75,3.732841167474774,-2.2335006713867216,-7.74745747422341,3.2804561314499665,-4.990479072805073,0.5234777300316296,6.7300033569335795,13.496172067221016,-52.493458439758335,2.756978401418347,1,2.7800025939941406,-0.0449981689453125,-10.96500015258789,-15.845001220703125,3.190002441406264,3,0.017254605350064844,-1.6813134298325725,119.16000366210938,-2.246919975887234,121.16000366210938,-1.4316482792688952,120.87000274658205,0.017254605350064844 8932,2021-01-15,116.97000122070312,117.37000274658205,114.19000244140624,115.48999786376952,1425700.0,-0.0008541767692984426,1.7894661111947567,-0.6324789947474703,47.8787990881726,58.980884482119954,2.677822889521579,2.277582493975416,-5.547859016642377,-16.909492034450437,34.35441659968188,3.1800003051758097,3.2231679955070547,-2.5104991912841825,-7.4253168124197515,2.4043184298513864,-4.967908001851967,-0.053090380716398045,6.674401702880843,33.73785800989425,-29.004458161146218,2.457408810567785,1,2.025001525878892,0.05500030517578125,-10.427501678466797,-15.745002746582031,6.6399993896484375,4,0.025305625832110712,1.4509884586328379,117.06999969482422,-1.6813134298325725,119.16000366210938,-2.246919975887234,121.16000366210938,0.025305625832110712 8933,2021-01-19,113.9800033569336,117.80999755859376,113.33999633789062,117.0199966430664,2300200.0,-0.025562091412890564,-1.0694415010101932,-2.054044858676077,31.33104165897352,55.27199019047035,5.792559523029652,5.327276464356885,-1.9084565806868738,-13.697874280631964,32.94183401896521,4.470001220703139,2.4729725829796934,-5.364997100830081,-10.732338643311309,0.002344441651146667,-8.048667872070695,-2.681326329589467,9.286223547363264,7.040778214688887,-49.39328278030696,2.6836707712406116,1,4.589996337890625,3.0449981689453125,-6.807504653930664,-12.7550048828125,4.7899932861328125,1,0.04816632481205807,1.7894661111947567,116.97000122070312,1.4509884586328379,117.06999969482422,-1.6813134298325725,119.16000366210938,0.04816632481205807 8934,2021-01-20,115.05999755859376,116.91000366210938,113.8499984741211,114.18000030517578,2413900.0,0.009475295401405903,-2.9740303491189044,-0.28947342003423665,36.123156795271264,51.692196627323554,4.8967293810858195,4.260971255992914,-2.4014393485863934,-14.525524222773399,31.231683488690848,3.0600051879882812,1.6108364202506777,-4.155002593994126,-9.812298236137636,1.502293048149383,-6.983650415065881,-1.3263547729223717,7.6106555117187185,22.483671603000523,-30.250314030449424,2.828647821071753,1,3.5100021362304545,1.965003967285142,-7.332498550415053,-13.83499908447267,1.5800018310546733,2,0.04475927025164661,-1.0694415010101932,113.9800033569336,1.7894661111947567,116.97000122070312,1.4509884586328379,117.06999969482422,0.04475927025164661 8935,2021-01-21,115.38999938964844,116.52999877929688,114.37000274658205,115.29000091552734,1010000.0,0.002868084808420157,-1.2268059886974723,0.11363498435102076,34.12344396747481,48.02001192999775,3.8945898577370173,4.027182818431953,-2.0756220207067884,-14.614668149720742,30.19049708782624,2.1599960327148295,1.4771923394430644,-3.755000686645502,-9.571053439981611,2.061052066690607,-6.6630270633135495,-0.8469743099774547,6.720814276718727,31.881849991634958,-15.941130689255573,2.908026376668053,1,3.1800003051757812,1.6350021362304688,-6.98750114440918,-14.165000915527344,5.180000305175781,3,0.030851872583622875,-2.9740303491189044,115.05999755859376,-1.0694415010101932,113.9800033569336,1.7894661111947567,116.97000122070312,0.030851872583622875 8936,2021-01-22,113.33000183105469,115.4499969482422,112.4499969482422,114.9499969482422,1583600.0,-0.017852479153219858,1.2900806038298218,-16.2001983672848,30.331964052581355,44.39936558564366,5.1319597631884335,6.1330584643746135,0.16168440944835538,-12.370768686510843,29.060346089130306,3.0,1.1335610217322198,-5.64449844360351,-11.937761274738278,0.6487643875312585,-8.791129859170894,-2.4978670280361257,8.254562795603889,16.417999675465826,-24.93783830737406,3.1466314155673873,1,4.109996795654297,3.6949996948242188,-4.4550018310546875,-12.105003356933594,4.30999755859375,4,0.07209033827710187,-1.2268059886974723,115.38999938964844,-2.9740303491189044,115.05999755859376,-1.0694415010101932,113.9800033569336,0.07209033827710187 8937,2021-01-25,113.54000091552734,114.0199966430664,111.0999984741211,112.58000183105469,1708000.0,0.0018529875679849095,2.041679746639275,-0.5925938135784742,40.49542976029658,42.558040006315174,3.9464439987615236,5.861280152630542,0.08350950451151107,-12.349868064491659,27.78519249164495,2.9199981689453125,0.2086365776864909,-5.2044994354248075,-11.94641683101382,1.5374179601642055,-8.575458133219314,-1.833540737630301,7.313798296857925,36.363677709771345,-8.773094002613888,3.3709586977945056,1,3.2249984741210938,3.9099998474121094,-2.0675010681152344,-12.31500244140625,-2.4899978637695455,0,0.05918620016308407,1.2900806038298218,113.33000183105469,-1.2268059886974723,115.38999938964844,-2.9740303491189044,115.05999755859376,0.05918620016308407 8938,2021-01-26,111.66000366210938,114.47000122070312,111.22000122070312,113.4800033569336,1214200.0,-0.016558016895003136,-1.4074033258452365,-1.8958348234508737,36.461934019066334,39.95675837107341,4.897654131682415,7.631651056382509,2.245129771833433,-10.250592732891818,26.52708787444248,3.25,-0.7809859442253071,-6.766497039794928,-14.21522141632353,0.6822273367336749,-10.490859228059236,-3.0421348515306192,8.21841547644948,9.63863490425184,-37.570962760187335,3.724362188264303,1,4.3849945068359375,5.789997100830078,-0.7125034332275391,-10.435005187988281,0.35999298095703125,1,0.10702128386457588,2.041679746639275,113.54000091552734,1.2900806038298218,113.33000183105469,-1.2268059886974723,115.38999938964844,0.10702128386457588 8939,2021-01-27,107.88999938964844,111.0999984741211,107.22000122070312,109.58000183105469,2699400.0,-0.033763246899661814,-1.5610553244634242,0.9285729257056143,12.10527435894032,35.1879084304061,7.3614938185461085,10.795004225196806,6.2448934197346375,-6.333538552733472,24.831805088666144,4.44000244140625,-1.8035184961071877,-9.80000114440918,-18.33636732604053,-1.2636349627778287,-14.068184235224862,-5.531818053593497,11.11057768246664,7.196545055233225,-33.80794985341108,4.268183090815677,1,5.604999542236328,7.620002746582031,3.7450027465820312,-6.665000915527344,5.239997863769517,2,0.10084342677697578,-1.4074033258452365,111.66000366210938,2.041679746639275,113.54000091552734,1.2900806038298218,113.33000183105469,0.10084342677697578 8940,2021-01-28,113.79000091552734,116.1500015258789,109.3499984741211,110.05999755859376,2445900.0,0.05468534210080822,-1.640777101749427,-2.207099389649311,33.29274442555594,33.57153201403697,0.6924716164408693,4.52281009183622,0.5344695690574355,-12.0383944192466,22.484627012491025,8.260002136230469,-2.4956953316145416,-3.5164997100830107,-12.02885624442203,4.995856824256009,-7.772677977252528,0.7396785570865063,3.7969070544182983,73.5722225117538,36.092817888575524,4.2561782671695125,1,-1.2750015258789062,1.720001220703125,-1.375,-12.235000610351562,6.580001831054702,3,0.025046124010815296,-1.5610553244634242,107.88999938964844,-1.4074033258452365,111.66000366210938,2.041679746639275,113.54000091552734,0.025046124010815296 8941,2021-01-29,111.29000091552734,112.97000122070312,110.37999725341795,111.95999908447266,2381500.0,-0.021970295982824406,-1.0803198823421147,-0.17962401232156402,29.20717345746553,31.4969069439584,2.5550465760709358,6.472564111830337,3.111540970158785,-9.348300401253368,20.01060451649516,3.410003662109389,-3.417876152786647,-5.456499862670896,-14.006583198158737,3.0935834728169453,-9.731541530414816,-1.1814581949269751,5.052878244509202,45.576702751793505,13.21085177803053,4.275041667743921,1,1.2249984741210938,4.220001220703125,1.7974987030029297,-9.735000610351562,13.69000244140625,4,0.08338573728955834,-1.640777101749427,113.79000091552734,-1.5610553244634242,107.88999938964844,-1.4074033258452365,111.66000366210938,0.08338573728955834 8942,2021-02-01,112.41000366210938,113.13999938964844,111.27999877929688,112.63999938964844,1412100.0,0.01006382188308308,2.0244017417409967,0.34327814343300916,33.92857298144969,31.785521535344646,0.8048202322303553,4.778465294618712,2.0954635212538335,-10.274077573048103,17.370145374229594,1.8600006103515625,-4.118688945976771,-3.8164974212646428,-12.073868792700893,4.440873950171607,-7.945183106982768,0.31218826445348213,3.7399978637695312,58.11872636105233,28.393246807932,4.128685685718125,2,-0.345001220703125,3.0999984741210938,0.9599971771240234,-10.855003356933594,9.159996032714844,0,0.04652607025314026,-1.0803198823421147,111.29000091552734,-1.640777101749427,113.79000091552734,-1.5610553244634242,107.88999938964844,0.04652607025314026 8943,2021-02-02,116.27999877929688,116.87000274658205,113.08000183105469,113.47000122070312,1645700.0,0.03442749747451512,-1.1114232766901648,-12.217607642805016,41.839455051885,32.4206657860795,-3.022453853643114,0.8919831356760426,-1.6505738839890967,-13.923455486358051,16.75563222393904,4.4599990844726705,-4.400217163675535,0.09299774169922159,-8.154937009194413,8.340932492592856,-4.030969633747603,4.216965117146046,-9.05999755859375,93.88597021769452,65.97963780732422,4.12396737544682,2,-4.234996795654297,-0.7699966430664062,-2.664999008178711,-14.479999542236328,4.5900039672851705,1,-0.04497760390818184,2.0244017417409967,112.41000366210938,-1.0803198823421147,111.29000091552734,-1.640777101749427,113.79000091552734,-0.04497760390818184 8944,2021-02-03,117.69000244140624,118.91999816894531,116.0,116.30999755859376,2184000.0,0.012125934613962164,-1.9199981689453125,0.49110536718867775,47.492321147819176,33.90609658389555,-4.492603717524503,-0.5028468624646649,-2.8822178189413563,-15.058333728070082,16.419494605979473,2.9199981689453125,-4.667410126546699,1.4770011901855327,-6.787243176185328,9.741245556556393,-2.6551209929998976,5.609123373370963,-10.27700119018553,87.14737965765767,54.81873617437901,4.132122183185428,2,-4.620002746582017,-2.180000305175767,-4.075002670288072,-15.890003204345689,4.93000030517581,2,-0.048177463511930196,-1.1114232766901648,116.27999877929688,2.0244017417409967,112.41000366210938,-1.0803198823421147,111.29000091552734,-0.048177463511930196 8945,2021-02-04,118.75,120.4499969482422,117.58999633789062,118.05999755859376,1693600.0,0.009006691618699714,-2.5091926907811155,0.5,52.97029849880555,36.421467077920454,-5.616497355422453,-1.9411755305593204,-3.7088531399222973,-15.826425035802956,15.239342436459191,2.8600006103515767,-4.213811525261875,2.713998794555664,-5.143871526351461,10.571869115462789,-1.2149363658978984,6.642933955009227,-10.876718872070313,83.11820258429638,46.40771926578524,3.9289351604535603,2,-4.915000915527344,-3.2399978637695312,-3.094999313354492,-14.90999984741211,6.519996643066406,3,-0.04732633891858562,-1.9199981689453125,117.69000244140624,-1.1114232766901648,116.27999877929688,2.0244017417409967,112.41000366210938,-0.04732633891858562 8946,2021-02-05,118.72000122070312,120.63999938964844,117.81999969482422,120.1999969482422,1389000.0,-0.0002526212993421151,1.3898296317848253,-2.144913754975739,53.101737912233546,37.82216798369123,-5.298741573412343,-2.288408124910589,-3.4149166502506887,-15.558414262043911,14.009109911493113,2.8199996948242188,-3.9603177607921083,2.8489997863769503,-4.60817979335782,10.30617936611172,-0.8795900034904349,6.5775895762443355,-10.092117143554688,79.48720038733846,40.6491707812898,3.7285897898673843,2,-4.790000915527344,-3.2099990844726562,-2.2775001525878906,-14.680000305175781,4.6699981689453125,4,0.01389826068828559,-2.5091926907811155,118.75,-1.9199981689453125,117.69000244140624,-1.1114232766901648,116.27999877929688,0.01389826068828559 8947,2021-02-08,120.66000366210938,120.72000122070312,117.86000061035156,118.95999908447266,1441400.0,0.01634099074678863,2.1428583405644916,-1.148655057581464,62.297498676232436,40.69278627893191,-6.842077067933346,-4.602195317695845,-5.231600995157734,-17.249102441328134,12.589423750931141,2.8600006103515625,-3.6260232141475797,4.876502227783206,-2.2931431690668376,12.04614762463325,1.2916795293581913,8.46132492620822,-11.071150359960939,99.2146915787056,54.02657628513576,3.5848226984250187,2,-6.69000244140625,-5.150001525878906,-4.022502899169922,-16.62000274658203,3.0199966430664062,0,0.03580307942739447,1.3898296317848253,118.72000122070312,-2.5091926907811155,118.75,-1.9199981689453125,117.69000244140624,0.03580307942739447 8948,2021-02-09,120.0500030517578,120.79000091552734,119.63999938964844,120.5999984741211,1103200.0,-0.005055532834722931,1.4731207494852212,-0.32352584787029104,59.34807987395059,45.941986891710826,-5.494615429840223,-4.276010116636726,-4.422555396060133,-16.42433459296825,11.369153130863987,1.1500015258789062,-2.9730463234406557,4.3075016021728345,-2.748142533153171,11.36314573749884,0.7796795345098246,7.835323669835844,-9.348034957753896,84.55119577595995,34.983710482714315,3.5278220676630063,2,-4.9800033569335795,-4.5400009155273295,-3.1725006103515483,-15.990001678466783,3.119995117187514,1,0.01266136280239083,2.1428583405644916,120.66000366210938,1.3898296317848253,118.72000122070312,-2.5091926907811155,118.75,0.01266136280239083 8949,2021-02-10,120.27999877929688,120.83999633789062,119.69000244140624,120.61000061035156,1214000.0,0.0019158327504573691,1.9114016958646758,0.6000083230451093,59.195186278909354,48.82003598652787,-4.226750964862632,-4.822569574390087,-4.402241445349347,-16.401875620624935,10.291564037138972,1.1499938964843892,-2.659546470451204,4.581497573852545,-2.341627270433463,11.504622418138553,1.1199351517095408,8.043059995995549,-8.367466746710164,82.76930588942307,29.685586581571968,3.4615624221430075,2,-4.670001983642578,-4.769996643066406,-3.402496337890625,-16.21999740600586,1.0299987792968892,2,0.004905254184178753,1.4731207494852212,120.0500030517578,2.1428583405644916,120.66000366210938,1.3898296317848253,118.72000122070312,0.004905254184178753 8950,2021-02-11,121.87999725341795,123.41999816894531,120.51000213623048,120.95999908447266,1559300.0,0.013302282094772355,-2.1978117795011873,-2.787857770379575,66.36049812681262,52.948183172010886,-5.094212465765565,-6.54385143146699,-5.663056537478283,-17.711845392627865,9.782039985176016,3.1399993896484375,-1.994949159969309,6.045496368408195,-1.2602310102309247,13.351223747047314,2.392632679088635,9.698360057727754,-8.717620218088697,72.49997615813534,14.167813996425238,3.6528636893195574,2,-4.529998779296861,-6.369995117187486,-4.617496490478501,-17.81999588012694,-1.2199935913085795,3,0.006071590989827902,1.9114016958646758,120.27999877929688,1.4731207494852212,120.0500030517578,2.1428583405644916,120.66000366210938,0.006071590989827902 8951,2021-02-12,119.08999633789062,122.05999755859376,118.54000091552734,120.94000244140624,890700.0,-0.02289137658680973,-1.386440870838106,-2.010880201681803,59.66561407061296,55.807854404140144,-1.2085146329760903,-3.7890233100419692,-2.6888956483368105,-14.615555864759443,9.791507109948078,3.5199966430664205,-0.469735174948255,3.1544956207275447,-4.277903206243494,10.586894447698583,-0.5617037927579673,6.870695034213057,-4.286399921182806,22.122235029364948,-37.37820586130144,3.716199413485516,2,-0.839996337890625,-3.5799942016601562,-1.7324943542480469,-15.02999496459961,-2.4099960327148438,4,0.05189353006310826,-2.1978117795011873,121.87999725341795,1.9114016958646758,120.27999877929688,1.4731207494852212,120.0500030517578,0.05189353006310826 8952,2021-02-16,119.93000030517578,120.44000244140624,118.02999877929688,119.16000366210938,1102600.0,0.00705352248816804,1.6927401446600927,-0.4162130284884808,64.94397345511686,58.37502311561034,-0.9718260338476199,-4.633461440557198,-3.332471289160509,-15.1444706379624,10.266825210123786,2.410003662109361,0.3450333757029824,3.8464996337890653,-3.787777355695411,11.480776623273542,0.029361139046827134,7.6636381285313036,-3.7477796081099655,35.25049612302153,-29.294844451764853,3.817138494742235,2,-0.220001220703125,-4.4199981689453125,-2.2349987030029297,-15.869998931884766,-4.4499969482421875,1,0.0288501548875868,-1.386440870838106,119.08999633789062,-2.1978117795011873,121.87999725341795,1.9114016958646758,120.27999877929688,0.0288501548875868 8953,2021-02-17,119.47000122070312,119.94000244140624,118.16999816894531,119.33999633789062,1297900.0,-0.003835563105996309,2.308396554674638,0.1688382462224424,73.76847606919573,61.29459588465218,-0.013118001678094515,-3.943249462698617,-2.7250511666942145,-14.3269135264175,11.004883521185194,1.7700042724609233,1.5949611663811254,3.1120006561279325,-4.598239433849699,10.822240746105564,-0.7431193888608902,6.967120701116755,-2.129736128136585,26.71618932224358,-43.22103993043696,3.855120044988818,2,1.0349960327148438,-4.150001525878906,-1.1374988555908203,-15.229999542236328,-0.48000335693360796,2,0.03523896410359373,1.6927401446600927,119.93000030517578,-1.386440870838106,119.08999633789062,-2.1978117795011873,121.87999725341795,0.03523896410359373 8954,2021-02-18,120.20999908447266,120.9000015258789,117.68000030517578,118.30999755859376,1838900.0,0.006194005660069335,-1.0379780147614484,14.614847417840267,66.71874788900183,62.822201372451765,-0.4001416700887006,-4.508808630705687,-3.376268328024608,-14.684495173262818,11.868973765093935,3.220001220703125,2.70941258240903,3.594498443603513,-4.2755515886342295,11.464548475841255,-0.34052657251535834,7.529523459722384,3.2099990844726562,44.076650189472225,-24.35149697196581,3.9350250161188733,2,0.3400001525878906,-4.8899993896484375,-1.7724971771240234,-15.96999740600586,2.1500015258789062,3,0.024623567981167938,2.308396554674638,119.47000122070312,1.6927401446600927,119.93000030517578,-1.386440870838106,119.08999633789062,0.024623567981167938 8955,2021-02-19,118.9499969482422,120.87999725341795,118.66999816894531,120.29000091552734,1755500.0,-0.010481674950725495,-1.3263129575123225,-0.7052646795456075,71.32515708015076,64.84702572444256,0.9959480484953076,-3.1288429587270485,-1.9874261875760482,-13.065480242001286,12.779760519494959,2.209999084472642,3.3507886479264073,2.1564964294433793,-5.757759278936092,10.07075213782285,-1.8006314247463564,6.113624283633115,4.355201263427716,28.99537532986724,-40.57499293024945,3.9571278541897357,2,1.6000022888183452,-3.629997253417983,-0.5124950408935689,-14.709995269775405,1.0800018310546733,4,0.01984027466077576,-1.0379780147614484,120.20999908447266,2.308396554674638,119.47000122070312,1.6927401446600927,119.93000030517578,0.01984027466077576 8956,2021-02-22,121.5,121.73999786376952,118.0199966430664,118.0199966430664,1567600.0,0.02143760502043013,-1.1379296737121491,-2.597009741683158,73.43990877777807,66.08507129128097,-1.2496565047580503,-5.307505786625342,-4.372110733879239,-15.307135369783921,13.913016635749928,3.720001220703111,3.777518946956519,4.297999572753909,-3.7064232432988717,12.30242238880669,0.2957881647275258,8.300210980780292,1.69269425354004,94.08871901261327,22.116805631819417,4.002211408026389,2,-0.9500007629394531,-6.180000305175781,-3.062498092651367,-17.259998321533203,-1.1200027465820455,0,-0.006913550106095734,-1.3263129575123225,118.9499969482422,-1.0379780147614484,120.20999908447266,2.308396554674638,119.47000122070312,-0.006913550106095734 8957,2021-02-23,120.26000213623048,123.0,119.1500015258789,121.5500030517578,2841000.0,-0.01020574373472849,-1.1937299891536595,-0.3706895606744472,61.873516854541315,66.3656754002355,-0.08087021433006214,-3.729460433604416,-2.988433311703787,-13.743230053570684,14.845556360605153,3.8499984741210938,3.925178695974182,2.7220016479492273,-5.198915897840607,10.642919193739061,-1.2384571249456826,6.682460420844137,2.822438238342272,48.49627780175933,-19.848408147681234,3.9604587728949157,2,0.2899971008300639,-4.940002441406264,-1.8225002288818501,-16.020000457763686,-0.34999847412110796,1,-0.029768848889585753,-1.1379296737121491,121.5,-1.3263129575123225,118.9499969482422,-1.0379780147614484,120.20999908447266,-0.029768848889585753 8958,2021-02-24,123.61000061035156,123.9000015258789,119.0500030517578,119.1500015258789,1955200.0,0.02785629814247126,-1.0815461816157566,-3.4573611776465576,65.82887469268229,67.10275189065472,-3.210383148808816,-6.470013075755787,-6.137388280869459,-16.783117410309444,16.048675787415377,4.849998474121108,4.173089170528527,5.474500274658197,-2.3820780295065447,13.33107857882294,1.5462111225758264,9.402789426740569,-5.930000305175781,95.33760677470477,28.158035566917405,3.928289152082368,2,-2.8199996948242188,-8.049999237060547,-5.599998474121094,-18.494998931884766,-3.0999984741210795,2,-0.06577135517574884,-1.1937299891536595,120.26000213623048,-1.1379296737121491,121.5,-1.3263129575123225,118.9499969482422,-0.06577135517574884 8959,2021-02-25,118.7699966430664,123.8499984741211,118.61000061035156,123.8499984741211,2247400.0,-0.039155440040341216,1.0629905413564098,-1.1390140972765108,50.04447651263414,65.28986060019044,1.5565941912016825,-0.8148942260019822,-1.1323180354885949,-11.682108831963987,16.22537634927475,5.239997863769531,3.8589940967542447,0.09049644470215412,-6.111561558420036,6.292554447824344,-3.0105325568589336,3.191525446263242,-0.965596313476567,12.755091448857147,-50.24341520186118,3.1010290015610926,2,2.0200042724609375,-3.2099952697753906,-0.9724960327148438,-12.394996643066406,4.2100067138671875,3,0.0018523299395576398,-1.0815461816157566,123.61000061035156,-1.1937299891536595,120.26000213623048,-1.1379296737121491,121.5,0.0018523299395576398 8960,2021-02-26,116.63999938964844,119.98999786376952,115.93000030517578,119.94000244140624,1794200.0,-0.017933799053805988,1.3882381452459926,0.6496066658056039,45.7689144098704,63.74578286010792,3.2018379792583005,1.6227653550731986,1.214578023594811,-9.323037354221242,17.46510726142802,4.059997558593736,3.626383102909415,-2.1820007324218693,-8.032011479127291,3.6680100142835528,-5.107006105774573,0.7430046409308346,7.260002136230469,8.90839367286846,-49.85615582296809,2.9250053733527084,2,3.2750015258789062,-1.0799980163574219,1.157501220703125,-9.154998779296875,6.8600006103515625,4,0.04903979124343816,1.0629905413564098,118.7699966430664,-1.0815461816157566,123.61000061035156,-1.1937299891536595,120.26000213623048,0.04903979124343816 8961,2021-03-01,120.56999969482422,121.79000091552734,117.80999755859376,118.25,2038200.0,0.03369341843056084,-1.4874985396883051,-0.7030295604085682,49.83062858803365,62.06652231932091,-0.5544526395967608,-1.661542012274026,-2.530268648647649,-13.012516825897137,18.945914058983238,5.150001525878906,3.465963502234331,1.2839996337890653,-3.4081224052865196,5.97612167286465,-1.06206138574872,3.6300606533268507,3.279998779296875,58.21830212014811,4.381624071864891,2.3460610195377916,3,-0.654998779296875,-5.009998321533203,-2.7724990844726562,-12.40999984741211,2.8400039672851562,0,-0.004478733655918887,1.3882381452459926,116.63999938964844,1.0629905413564098,118.7699966430664,-1.0815461816157566,123.61000061035156,-0.004478733655918887 8962,2021-03-02,117.63999938964844,121.0,116.37000274658205,120.5999984741211,2258800.0,-0.024301238389250468,1.4627630972889212,-1.2758618421701684,45.829000150528046,58.9621361061356,2.2535332291021746,1.7711752717923162,0.5436948756712923,-9.817631799187467,20.355234678041885,4.6299972534179545,2.8640670466212725,-1.9075004577636747,-5.421034974672196,1.6060340591448465,-3.6642677162179353,-0.1507331993094141,6.051599121093744,21.455443194045053,-27.31891229427523,1.7567672584542622,3,2.2750015258789062,-2.079998016357422,-0.4074993133544922,-9.449996948242188,9.809997558593764,1,0.02329137944564308,-1.4874985396883051,120.56999969482422,1.3882381452459926,116.63999938964844,1.0629905413564098,118.7699966430664,0.02329137944564308 8963,2021-03-03,111.0500030517578,116.51000213623048,110.83999633789062,114.0,6375000.0,-0.056018330262508576,-2.364978243841046,0.9966208988769885,36.90780747866795,55.64980939387629,8.407708573223431,8.37885179642727,7.098950617561471,-3.0382999567769957,20.736157922512312,6.8000030517578125,2.460428969319679,-8.235997009277355,-13.237084019616688,-3.234909998938022,-10.736540514447029,-5.7354535041076815,12.48636349487306,1.61419430733484,-41.08952501508231,2.500543505169667,3,6.319995880126967,4.509998321533217,6.057497024536147,2.125,17.169998168945327,2,0.07978388443827544,1.4627630972889212,117.63999938964844,-1.4874985396883051,120.56999969482422,1.3882381452459926,116.63999938964844,0.07978388443827544 8964,2021-03-04,112.0199966430664,112.33999633789062,108.51000213623048,110.7300033569336,4429300.0,0.00873474619227621,2.9689209702412804,-0.43728631207617813,35.75967359761924,51.698089006928335,6.876977051916825,7.338546771155023,6.073500741879897,-3.822891773287026,20.889903026597377,3.829994201660142,1.808850281033628,-6.982503128051761,-12.919750187866768,-1.0452560682367533,-9.951126657959264,-4.013879598144257,11.008515095214847,26.43068395689843,-11.987481542858038,2.9686235299075037,3,4.185005187988281,3.5400047302246094,4.727502822875977,1.155006408691392,15.980003356933594,3,0.07579008880187788,-2.364978243841046,111.0500030517578,1.4627630972889212,117.63999938964844,-1.4874985396883051,120.56999969482422,0.07579008880187788 8965,2021-03-05,113.12999725341795,113.9499969482422,109.55999755859376,113.79000091552734,3789500.0,0.009908950576818842,7.959221486959647,-0.5116334086419717,40.95324829514039,48.08846006441304,5.425097027170864,6.098600198951587,4.947845842677268,-4.747935754530587,20.563483794931493,4.3899993896484375,0.9641615734927882,-5.591502380371111,-12.084982442005241,0.9019776812630198,-8.838242411188176,-2.3447623495540455,9.027403908740254,34.7891230561701,-5.455304816971179,3.246740030817064,3,3.075004577636733,3.075004577636733,1.3725032806396626,0.04500579833984375,13.260002136230483,4,0.08706803096132876,2.9689209702412804,112.0199966430664,-2.364978243841046,111.0500030517578,1.4627630972889212,117.63999938964844,0.08706803096132876 8966,2021-03-08,120.37000274658205,121.01000213623048,113.41999816894531,114.66000366210938,3749300.0,0.06399722150568121,1.1716756185650792,-8.651465760391938,50.559230404633354,46.83131712553438,-2.226159691658779,-1.0661134343369838,-2.2223952060416963,-11.762678999599643,20.297280394219612,7.880004882812528,0.5195088538865349,1.5660030364990405,-4.969189639633953,8.101195712632034,-1.7015933015674563,4.833599374565537,0.9685544740204932,94.8800048828125,51.773033725967586,3.267596338066498,3,-4.165000915527358,-4.165000915527358,-6.357501983642592,-7.194999694824247,6.5,0,0.026003133521626864,7.959221486959647,113.12999725341795,2.9689209702412804,112.0199966430664,-2.364978243841046,111.0500030517578,0.026003133521626864 8967,2021-03-09,124.9800033569336,127.08000183105469,121.16999816894531,122.12000274658205,4694300.0,0.03829858357698224,-1.4831897214956147,0.5008758439434452,56.33479237397333,45.77641909012227,-6.812639748590712,-5.624233673743191,-6.752757509098032,-16.102356377646032,20.37682367004389,6.709999084472642,0.1910731114322317,5.960003662109372,-1.098126122236394,13.018133446455138,2.430938769936489,9.489068554282255,-16.47000122070311,88.69144583396842,41.71375024408833,3.529064892172882,3,-7.185001373291016,-7.185001373291016,-10.96750259399414,-10.460002899169936,4.090003967285185,1,-0.012562007142377984,1.1716756185650792,120.37000274658205,7.959221486959647,113.12999725341795,2.9689209702412804,112.0199966430664,-0.012562007142377984 8968,2021-03-10,121.56999969482422,126.20999908447266,121.37999725341795,125.33999633789062,3805900.0,-0.02728439406719052,-1.3277108699528726,-1.3181803631164268,51.47313745933249,45.93515919531098,-4.159899651814868,-2.207707283474207,-3.297229471721934,-12.41755848691632,20.44486300443593,4.830001831054702,-0.5198840066200745,2.4740001678466825,-4.66311932843746,9.611119664130825,-1.0945595802953818,6.042559915988747,-12.688597564697247,70.32847481539697,22.03437874202701,3.568559748142068,3,-3.7749977111816406,-3.7749977111816406,-7.782497406005859,-6.484996795654297,8.340003967285156,2,0.04836717338305885,-1.4831897214956147,124.9800033569336,1.1716756185650792,120.37000274658205,7.959221486959647,113.12999725341795,0.04836717338305885 8969,2021-03-11,120.87000274658205,123.69000244140624,120.6999969482422,121.93000030517578,2425000.0,-0.005757974418025613,-3.2714084860110977,0.28116671152565387,52.105269586170586,46.63919865934434,-3.4986059624354056,-1.540209716037964,-2.7071981937300933,-11.442451302368184,20.438767698470002,2.990005493164034,-0.8697413634642288,1.7445030212402486,-5.41805434040738,8.907060382887877,-1.8367756595835658,5.325781702064063,-11.624628622436518,64.55480838989337,13.248682416236143,3.5812786808238117,3,-3.0750007629394673,-3.0750007629394673,-7.092500686645522,-5.784999847412124,6.619995117187472,3,0.06080911977416936,-1.3277108699528726,121.56999969482422,-1.4831897214956147,124.9800033569336,1.1716756185650792,120.37000274658205,0.06080911977416936 8970,2021-03-12,122.62000274658205,122.9000015258789,120.25,121.26000213623048,2971700.0,0.01447836485673859,1.7604208886664054,-1.2830223988023435,51.25000319310631,46.79690694879685,-4.817776997892281,-3.4065852067578106,-4.5116998584559695,-12.887287083719215,19.803787602805116,2.6500015258789062,-1.5870293140149982,3.457502746582051,-3.7722966556220143,10.687302148786117,-0.1573969545199816,7.072402447684084,-13.01793606829834,67.34994224896181,20.56922089412827,3.614899701102032,3,-4.825000762939467,-4.825000762939467,-8.330001831054702,-7.534999847412124,2.339996337890611,4,0.043875363993725935,-3.2714084860110977,120.87000274658205,-1.3277108699528726,121.56999969482422,-1.4831897214956147,124.9800033569336,0.043875363993725935 8971,2021-03-15,125.2699966430664,126.12000274658205,122.27999877929688,122.62000274658205,2647100.0,0.02161143236932639,-1.3063074208994976,1.9485240494115166,55.420899624820606,47.862673557051586,-7.521981189650674,-5.870851649728266,-7.219730984701755,-15.14718569174596,20.046274541731947,3.8400039672851705,-1.53410481447402,5.798496627807623,-1.929363229903018,13.526356485518264,1.9345666989523096,9.662426556662936,-15.318371261727279,73.4991990813452,25.822807016459592,3.86392992885532,3,-7.474994659423828,-7.474994659423828,-10.597496032714844,-10.184993743896484,2.100006103515639,0,0.00894071027856147,1.7604208886664054,122.62000274658205,-3.2714084860110977,120.87000274658205,-1.3277108699528726,121.56999969482422,0.00894071027856147 8972,2021-03-16,123.38999938964844,124.1999969482422,121.63999938964844,124.1999969482422,1974600.0,-0.015007562096250981,5.32100067817026,-0.30566016007371,49.75413358434968,49.29004312434955,-5.297678806065349,-3.9192934211512522,-5.4311294202505,-12.903544858702617,20.41510404707216,3.6299972534179688,-1.2118725564786956,3.745499420166013,-4.178016154640872,11.669014994972898,-0.21625836723742964,7.707257207569455,-13.095806479315002,52.684561610570555,10.581065883614727,3.961757787403442,3,-5.594997406005859,-5.594997406005859,-8.669998168945312,-8.304996490478516,4.4499969482421875,1,0.02820328530794658,-1.3063074208994976,125.2699966430664,1.7604208886664054,122.62000274658205,-3.2714084860110977,120.87000274658205,0.02820328530794658 8973,2021-03-17,123.68000030517578,124.43000030517578,122.26000213623048,122.83000183105469,1786100.0,0.002350278928291205,-1.1809050235208136,-1.0493839951774362,56.10849120179992,51.55102285814741,-4.031682109591756,-4.087276902962913,-5.625994971646861,-12.82436436638919,20.81806140644784,2.1699981689452983,-1.2845443459488735,3.825000381469721,-4.300120885142434,11.950121648081875,-0.23756025183635643,7.887561014775798,-13.050091216427916,58.43268654640722,12.095627442498674,4.062560633306079,3,-5.3600006103515625,-5.884998321533203,-8.939998626708984,-8.59499740600586,5.140007019042997,2,0.043580263629878324,5.32100067817026,123.38999938964844,-1.3063074208994976,125.2699966430664,1.7604208886664054,122.62000274658205,0.043580263629878324 8974,2021-03-18,123.16999816894531,125.2300033569336,122.22000122070312,123.08000183105469,2208400.0,-0.0041235618933704865,-2.3259736975214973,0.10587823464469397,58.46512849707029,53.49678732502851,-1.9821693030846745,-3.5248709173909134,-5.028045998466126,-11.960206022237301,21.046375683043767,3.0100021362304688,-0.9942216256593639,3.1669982910156307,-5.092078862978951,11.426075445010227,-0.9625402859816603,7.296536868012922,-12.211087225351307,49.74440890416199,-1.2723025035251894,4.129538576997296,3,-2.9199981689453125,-5.374996185302734,-7.879997253417969,-7.944995880126953,4.020004272460923,3,0.054721162566871095,-1.1809050235208136,123.68000030517578,5.32100067817026,123.38999938964844,-1.3063074208994976,125.2699966430664,0.054721162566871095 8975,2021-03-19,121.30999755859376,122.68000030517578,119.31999969482422,119.88999938964844,7687500.0,-0.015101084988247582,-1.625002980235081,15.778399457443358,51.01369591568118,53.54728349292271,1.29653314447188,-1.5589265971798199,-3.26495689207313,-9.789514927003196,20.978255905931466,3.8499984741210938,0.23784636738638198,1.1889976501465043,-7.0741690162307265,9.45216431652372,-2.942585683042111,5.32058098333512,-10.028664797250542,29.264661333572832,-19.980173051861883,4.131583333188611,3,1.890003204345689,-3.514995574951186,-5.749998092651381,-6.084995269775405,7.86000061035152,4,0.0509438663716959,-2.3259736975214973,123.16999816894531,-1.1809050235208136,123.68000030517578,5.32100067817026,123.38999938964844,0.0509438663716959 8976,2021-03-22,120.66000366210938,122.48999786376952,118.81999969482422,122.29000091552734,1778500.0,-0.005358123069538756,2.6157775063422335,-1.1478868699025255,54.41263224920974,53.333710145726755,2.226086514339599,-1.0277848205531939,-2.7127212142569874,-8.768940528992772,20.627862535361245,3.6699981689452983,1.5326919971815869,0.5810035705566463,-7.661163237601357,8.82317037871465,-3.5400798335223556,4.702086974635648,-9.062697519371923,28.705193698433177,-23.06113231644686,4.121083404079003,3,1.8549957275390625,-2.865001678466797,-4.230003356933594,-5.435001373291016,7.8600006103515625,0,0.03563728900924601,-1.625002980235081,121.30999755859376,-2.3259736975214973,123.16999816894531,-1.1809050235208136,123.68000030517578,0.03563728900924601 8977,2021-03-23,116.68000030517578,122.0,115.58999633789062,122.0,2072900.0,-0.03298527462405032,1.4097759510571444,3.2638089933394805,58.90540731345573,54.15951790729601,5.481341434635539,2.81456636484441,1.1086873590650725,-4.434704192209551,19.628288114568825,6.410003662109375,2.5068497662665123,-3.2199996948242244,-11.599961473360679,5.159962083712244,-7.409980584092452,0.9699811944440029,-4.77304024867199,11.307086863442644,-44.86975681502987,4.1899808892682335,3,4.174999237060547,1.1150016784667969,0.20000076293945312,-1.4549980163574219,14.49999237060544,1,0.0916181214728029,2.6157775063422335,120.66000366210938,-1.625002980235081,121.30999755859376,-2.3259736975214973,123.16999816894531,0.0916181214728029 8978,2021-03-24,115.4800033569336,119.26000213623048,115.4000015258789,116.76000213623048,2022600.0,-0.010284512728004791,-4.361102869495209,0.24060128810574724,55.43342825349146,54.5293133147761,6.399613064141363,3.5566038588709716,2.182522001442777,-2.785338666275706,18.335947661850348,3.8600006103515767,2.5567568787571844,-4.0134967803955135,-12.42439547729444,4.397401916503412,-8.218946128844976,0.19195256805394934,-3.269582464938779,0.8138536739835367,-56.68325833797899,4.2054493484494655,3,5.279998779296875,2.3149986267089844,2.1299972534179688,0.029998779296875,15.459999084472628,2,0.10703145671683001,1.4097759510571444,116.68000030517578,2.6157775063422335,120.66000366210938,-1.625002980235081,121.30999755859376,0.10703145671683001 8979,2021-03-25,118.98999786376952,119.47000122070312,113.68000030517578,113.68000030517578,1771300.0,0.03039482511952296,-1.1807923079575626,-4.148439548911561,58.55724632255949,55.341229218048674,2.899844695576448,0.06739157315270461,-1.4247985885017016,-5.848295879737762,17.052635734060416,5.790000915527344,2.0065513934599153,-0.5145023345947379,-8.921991695516013,7.892987026326537,-4.718247015055368,3.6892423458658925,-6.482185352993511,58.99997287326373,-1.3129724465642312,4.203744680460634,3,0.9100036621093892,-1.194995880126939,-1.0774993896484233,-3.4799957275390483,13.140007019042983,3,0.0826120651897444,-4.361102869495209,115.4800033569336,1.4097759510571444,116.68000030517578,2.6157775063422335,120.66000366210938,0.0826120651897444 8980,2021-03-26,122.36000061035156,122.48999786376952,119.16000366210938,119.5199966430664,2007000.0,0.028321731297451747,1.1483844133854206,0.5348409177116993,53.276257299364026,55.10293562633128,-0.5709605120616743,-3.006242679205627,-4.7904985026438,-8.71806631468013,17.043397370584195,3.5,2.0261804994202066,2.569500350952154,-5.816835834873274,10.955836536777596,-1.6236677419605599,6.762668443864868,-9.560744313169977,98.52443485309314,40.82488938633125,4.193168092912719,3,-2.904998779296875,-4.564998626708984,-4.42500114440918,-6.849998474121094,9.6300048828125,4,0.03947369897811237,-1.1807923079575626,118.98999786376952,-4.361102869495209,115.4800033569336,1.4097759510571444,116.68000030517578,0.03947369897811237 8981,2021-03-29,120.02999877929688,123.12999725341795,118.36000061035156,121.66000366210938,1484200.0,-0.01904218551350323,1.0875295076110505,-0.573944579510806,41.18902355389778,54.15125673405885,1.047763957914725,-0.7576139014221894,-2.4158025659184545,-5.950910181133196,16.461388381709895,4.769996643066392,2.009583035799139,0.2664985656738281,-8.112744894395206,8.645742025742862,-3.923123164360689,4.456120295708345,-6.945127571437823,67.19577274892433,12.862272707798255,4.18962173003452,3,-0.5749969482421875,-2.234996795654297,-2.094999313354492,-4.519996643066406,8.69000244140625,0,0.07614762544865505,1.1483844133854206,122.36000061035156,-1.1807923079575626,118.98999786376952,-4.361102869495209,115.4800033569336,0.07614762544865505 8982,2021-03-30,120.37999725341795,121.66000366210938,118.8000030517578,118.9000015258789,1338000.0,0.002915924999421504,-2.404777475022666,-0.9079701190743565,47.6228461348541,53.208407282175976,0.2524422171562577,-0.9400082956169484,-2.712894682962329,-5.90598090422084,16.4018480111415,2.8600006103515767,1.9134695690992487,0.47949714660643394,-7.842965899881577,8.801960193094459,-3.6817343766375785,4.640728669850446,-7.015223433094988,70.89946150182051,17.821316768493062,4.16123152324401,3,-0.924995422363267,-2.5849952697753764,-2.4449977874755717,-4.869995117187486,8.680000305175824,1,0.06761926569832899,1.0875295076110505,120.02999877929688,1.1483844133854206,122.36000061035156,-1.1807923079575626,118.98999786376952,0.06761926569832899 8983,2021-03-31,119.91000366210938,122.55999755859376,119.5199966430664,119.91000366210938,1675400.0,-0.003904249892273781,-6.79473385629613,0.0,48.06451642674558,52.052783718806566,0.14686789785642418,0.24009776487783085,-2.097973971478524,-5.048724731456986,16.91017606063128,3.040000915527358,1.3326786869416765,-0.43349647521972656,-7.640874561393588,6.773881610954135,-4.037185518306657,3.170192567867204,-6.2709252815717775,65.92598273899398,13.70885875045375,3.603689043086931,3,-1.5050048828125,-2.115001678466797,-1.9750041961669922,-4.400001525878906,13.050003051757841,2,0.09398706254258138,-2.404777475022666,120.37999725341795,1.0875295076110505,120.02999877929688,1.1483844133854206,122.36000061035156,0.09398706254258138 8984,2021-04-01,120.51000213623048,121.6500015258789,119.5,121.3499984741211,1370900.0,0.005003739936592977,1.9861081676768533,-100.0,45.53910673097085,51.44449603161653,-0.9723883042336325,0.3254473250556629,-2.5779019753275776,-5.297790171261951,16.865625718744187,2.1500015258789062,1.1910977472912947,-0.2579982757568189,-6.308451455808154,5.792454904294516,-3.2832248657824863,2.7672283142688485,-6.602105286682544,45.073438971998776,-5.013460638228501,3.02522659002567,4,-2.105003356933608,-2.715000152587905,-2.3350009918213033,-4.950000762939467,10.450004577636733,3,0.08654883511980316,-6.79473385629613,119.91000366210938,-2.404777475022666,120.37999725341795,1.0875295076110505,120.02999877929688,0.08654883511980316 8985,2021-04-05,122.9800033569336,123.08000183105469,120.4800033569336,121.8499984741211,1265200.0,0.020496234145866987,2.9097667588311555,-1.3452497729337194,45.121442999904424,50.412141670582606,-3.5543666537115968,-1.4427503329521585,-4.907294075772313,-7.372746565412285,17.438187179213603,2.5999984741210938,0.7400390374119468,1.7195026397705107,-3.213536484662555,6.652541764203576,-0.7470169224460221,4.1860222019870434,-8.808664407755515,96.85547165526017,47.67577255752357,2.4665195622165346,4,-4.575004577636719,-5.185001373291016,-4.805002212524414,-7.420001983642578,6.139991760253906,0,0.07440235222080949,1.9861081676768533,120.51000213623048,-6.79473385629613,119.91000366210938,-2.404777475022666,120.37999725341795,0.07440235222080949 8986,2021-04-06,123.5,124.23999786376952,122.1999969482422,122.7300033569336,1553100.0,0.004228302397725425,-1.2294976715875348,0.6814100140434266,50.248757763975156,49.450291720640315,-4.055638074852141,-1.8089796464832233,-5.2113300979356865,-7.722506999559528,17.8052096117386,2.0400009155273153,0.20447346545995515,2.0829994201660185,-2.9290530541893958,7.095051894521433,-0.42302681701168865,4.589025657343726,-9.070487793184384,86.39708511972157,36.10500175067162,2.5060262371777067,4,-4.540000915527344,-5.704998016357422,-5.76249885559082,-7.939998626708984,0.589996337890625,1,0.06874498375031624,2.9097667588311555,122.9800033569336,1.9861081676768533,120.51000213623048,-6.79473385629613,119.91000366210938,0.06874498375031624 8987,2021-04-07,123.41000366210938,124.36000061035156,122.52999877929688,123.33000183105469,1747000.0,-0.0007287152865638191,-1.1785633191342495,0.10389893485261333,49.383850114127625,48.77811637182211,-3.252647077297212,-1.9422127735884942,-4.908736198193353,-7.486616919040387,17.121131365047297,1.8300018310546875,0.1447824813553069,2.0715030670166072,-2.7511847634100377,6.894190897443252,-0.33984084819671523,4.48284698222993,-8.727481662808984,80.45274014536663,29.901945561104043,2.411343915213325,4,-4.390003204345703,-5.615001678466797,-5.672502517700195,-7.850002288818359,2.329994201660142,2,0.04302728628979113,-1.2294976715875348,123.5,2.9097667588311555,122.9800033569336,1.9861081676768533,120.51000213623048,0.04302728628979113 8988,2021-04-08,127.4499969482422,127.63999938964844,122.58000183105469,124.13999938964844,2335400.0,0.03273635172391809,1.742544287675538,41.37402250619892,58.411956569983616,48.76197306598034,-6.0526345618870465,-5.8173641376081235,-8.624196343215104,-11.272075131387439,16.663577921546334,5.05999755859375,0.0935093962975202,5.817496490478533,0.27255877970574716,11.362434201251318,3.04502763509214,8.589965345864925,-12.51952535230673,97.66581749812094,45.070961164667295,2.7724688553863897,4,-4.449996948242202,-9.374996185302749,-9.712495803833022,-11.889995574951186,3.0500030517577983,3,0.012632409956081947,-1.1785633191342495,123.41000366210938,-1.2294976715875348,123.5,2.9097667588311555,122.9800033569336,0.012632409956081947 8989,2021-04-09,128.22000122070312,128.57000732421878,126.16999816894531,127.23999786376952,1214900.0,0.006041618602577348,1.8571272870941185,0.29607374011174725,64.18893345030703,49.97449263830735,-6.007419365918921,-6.333198112244716,-8.932491687022377,-11.787348581264212,16.43824026429605,2.400009155273466,0.2282074145217763,6.220000839233393,-0.04027874408697585,12.480280422553761,3.0898610475732085,9.350140630893577,-12.781148513019133,95.67359787546424,38.469997827050626,3.1301397916601825,4,-4.7549972534179545,-9.679996490478487,-11.755001068115234,-12.65999984741211,0.19999694824215908,4,0.03696775423520071,1.742544287675538,127.4499969482422,-1.1785633191342495,123.41000366210938,-1.2294976715875348,123.5,0.03696775423520071 8990,2021-04-12,128.0,128.47999572753906,126.62999725341795,128.19000244140622,1258400.0,-0.0017158104711326727,3.8052594031152522,-0.1938793781285931,65.34281267143825,52.65824698470074,-5.47947537844928,-5.996941359658649,-8.434022316824468,-11.367514066623087,16.328411129627792,1.849998474121108,0.6440249541513339,5.730999755859372,-1.0796127238803308,12.541612235599075,2.325693515989528,9.136305995729217,-11.773278015323925,91.05170493334728,28.99393076053886,3.405306239869851,4,-4.314994812011719,-8.934997558593722,-12.117498397827148,-12.439998626708984,-3.190002441406236,0,0.023125052452087624,1.8571272870941185,128.22000122070312,1.742544287675538,127.4499969482422,-1.1785633191342495,123.41000366210938,0.023125052452087624 8991,2021-04-13,126.38999938964844,127.9800033569336,124.8000030517578,127.9800033569336,1508000.0,-0.012578129768371582,2.999990403301282,8.36833440411304,72.52902093359096,55.42559974011594,-3.2099996511471858,-4.53103948884916,-6.477925691981767,-9.608284448691094,15.416930992983252,3.1999969482422017,0.6637408985239404,4.064999008178717,-2.866850223666802,10.996848240024235,0.5990743922559574,7.530923624101476,-9.422680284599807,63.9072044624313,-4.381400487793009,3.4659246159227615,4,-2.3549957275390483,-5.394996643066392,-10.18499755859375,-10.829998016357422,-1.25,1,0.021599776412077887,3.8052594031152522,128.0,1.8571272870941185,128.22000122070312,1.742544287675538,127.4499969482422,0.021599776412077887 8992,2021-04-14,126.87000274658205,127.62999725341795,125.87000274658205,126.6999969482422,2262900.0,0.003797795389284042,1.082840129835575,-0.1069216189630767,77.34039061939154,58.67847465040994,-2.986660906358395,-4.992953468116426,-6.635226163572881,-9.928685126922161,14.644480505954927,1.759994506835909,0.7064600586748071,4.371002197265639,-2.8423967076257526,11.584401102157031,0.7643027448199433,7.977701649711335,-9.206522348383203,71.61931521470538,-4.989403913129877,3.6066994524456932,4,-2.8349990844726562,-5.744998931884766,-10.665000915527358,-11.31000137329103,-4.389999389648452,2,-0.02191224362345434,2.999990403301282,126.38999938964844,3.8052594031152522,128.0,1.8571272870941185,128.22000122070312,-0.02191224362345434 8993,2021-04-15,129.07000732421878,129.63999938964844,127.83999633789062,128.16000366210938,1885800.0,0.017340620556548503,-1.3225571459510543,5.352780146300037,75.81970080417437,62.04298510298811,-4.191451237999516,-7.13422318799492,-8.605070773269915,-11.968086256919037,13.958276063238795,2.769996643066392,1.4468003914074217,6.301506423950229,-1.478198599471142,14.081211447371587,2.4116539122395437,10.191358935660915,-10.75213531045874,88.22329552261454,8.9994133489175,3.889852511710679,4,-4.010005950927763,-7.410007476806669,-11.2750053405762,-11.920005798339872,-5.820007324218778,3,-0.025800025346588873,1.082840129835575,126.87000274658205,2.999990403301282,126.38999938964844,3.8052594031152522,128.0,-0.025800025346588873 8994,2021-04-16,129.91000366210938,130.08000183105472,129.22000122070312,129.50999450683594,1676100.0,0.00650806763945222,1.3243087201269164,0.4395687313457725,72.2189740771077,65.05382188934404,-3.9759469012127937,-7.845634932115004,-9.245856499242919,-12.623400170472365,13.126028332927453,1.0099945068359375,2.0130615584121188,6.804502487182617,-1.6067253051961927,15.215730279561427,2.5988885909932122,11.010116383372022,-10.68636145827827,96.78033696500252,19.171754556643705,4.205613896189407,4,-3.770004272460909,-8.030002593994126,-12.115001678466797,-12.760002136230469,-6.400001525878892,4,0.004541577409428621,-1.3225571459510543,129.07000732421878,1.082840129835575,126.87000274658205,2.999990403301282,126.38999938964844,0.004541577409428621 8995,2021-04-19,127.48999786376952,130.0,127.20999908447266,129.5,1309500.0,-0.018628325226086484,-1.1712071959745292,-5.024890329963797,71.83841222776161,67.4526723853203,-0.9486853041760668,-5.205804359897982,-6.684825594181419,-10.011588995671104,12.865320462204298,2.7900009155273438,2.605732146356644,4.07549667358397,-4.510255715629668,12.661249062797623,-0.21737952102284908,8.36837286819079,-7.180719697216048,50.946883218217664,-26.8230721663098,4.292876194606824,4,-1.1849975585937216,-5.6099967956542685,-9.694995880126939,-10.33999633789061,-3.6199951171874716,0,0.007294692295544136,1.3243087201269164,129.91000366210938,-1.3225571459510543,129.07000732421878,1.082840129835575,126.87000274658205,0.007294692295544136 8996,2021-04-20,124.95999908447266,126.7300033569336,123.63999938964844,126.7300033569336,1723000.0,-0.019844684459092377,2.4915214786334365,0.8805982046269699,61.889935455145455,68.84223742321117,2.0229260467901042,-2.4634454660924234,-4.039325784539969,-7.289616061843148,12.326730479789697,3.8499984741210795,3.225743546505626,1.330498123168951,-7.179851532578937,9.840847778916839,-2.924676704704993,5.585672951042895,-3.673648551469057,20.496881900808344,-55.74035272818051,4.25517482787394,4,1.3700027465820455,-3.0799980163574077,-7.164997100830078,-7.80999755859375,1.1800003051757812,1,-0.0012003963426527875,-1.1712071959745292,127.48999786376952,1.3243087201269164,129.91000366210938,-1.3225571459510543,129.07000732421878,-0.0012003963426527875 8997,2021-04-21,127.37000274658205,127.7699966430664,124.5,125.1500015258789,1242400.0,0.019286201022458593,1.1655685688012207,-1.2542349503013037,67.59433366430025,69.86250154480192,0.2611879155295469,-4.249386187496754,-6.365984227789852,-9.575190797582067,12.741360961740156,3.2699966430664062,3.783520457570347,3.2060016632080277,-4.7940737328308245,11.206077059246866,-0.7940360348113842,7.206039361227454,-5.2042870837733375,57.91928482746198,-18.81167875385789,4.00003769801942,4,-0.5100021362304688,-5.490001678466797,-9.575000762939467,-10.22000122070314,-1.7099990844726705,2,-0.017508073399122637,2.4915214786334365,124.95999908447266,-1.1712071959745292,127.48999786376952,1.3243087201269164,129.91000366210938,-0.017508073399122637 8998,2021-04-22,127.83999633789062,129.47999572753906,127.13999938964844,127.37999725341795,1144800.0,0.003689986505250209,-3.9787430908958097,0.20720668087154265,67.3943861125464,70.21866295171739,-0.16502010553297453,-3.9483565314511964,-6.725787684233467,-9.877000957649983,13.384526222569562,2.339996337890625,4.210507066351198,3.057995605468747,-3.967797227108491,10.083788438045985,-0.4549008108198791,6.570892021757373,-4.882852058257313,65.21731919289537,-14.877071293640313,3.5128964162886205,4,-0.9799957275390483,-5.959995269775376,-10.044994354248047,-10.689994812011719,-1.4499969482421875,3,-0.0419273555577252,1.1655685688012207,127.37000274658205,2.4915214786334365,124.95999908447266,-1.1712071959745292,127.48999786376952,-0.0419273555577252 8999,2021-04-23,128.82000732421878,129.44999694824222,127.12999725341795,127.9499969482422,966700.0,0.007665918448072517,1.178414081137076,1.891330668568463,64.91317963630644,70.17092594781386,-1.1744786628872248,-4.37866472300874,-7.589363424650998,-10.659387743867839,14.408910395530045,2.3199996948242614,4.73872445585846,3.5465061187744453,-3.1404037820799715,10.233416019628862,0.2030511683472298,6.889961069201661,-5.1505772894433335,81.44665782168856,3.3289888196820243,3.343454950427209,4,-1.9600067138672017,-6.94000625610353,-10.76250648498538,-11.670005798339872,-5.850006103515653,4,-0.04323868194014291,-3.9787430908958097,127.83999633789062,1.1655685688012207,127.37000274658205,2.4915214786334365,124.95999908447266,-0.04323868194014291 9000,2021-04-26,127.19000244140624,129.02999877929688,126.4499969482422,128.60000610351562,1107900.0,-0.012653351887413677,1.2731403680948479,-1.6206745356647916,58.91734964869409,68.65851802726976,0.36715529594631846,-2.4962383965016244,-5.911044077105075,-8.806977031270335,14.784368931898836,2.5800018310546733,4.6683955827706995,1.6750011444091655,-4.917070241424071,8.267072530242402,-1.6210345485074669,4.971036837325784,-2.8795152270028694,60.787761607399226,-15.609998828256941,3.296035692916618,4,-0.3300018310546591,-5.310001373290987,-8.167501449584947,-10.04000091552733,-6.200004577636719,0,-0.02893309406823108,1.178414081137076,128.82000732421878,-3.9787430908958097,127.83999633789062,1.1655685688012207,127.37000274658205,-0.02893309406823108 9001,2021-04-27,129.16999816894528,129.72000122070312,126.87000274658205,127.16999816894531,1523800.0,0.015567227687185436,-1.1923142382609744,-1.418436032292241,62.75462831564171,67.03787777129756,-1.3153503418812136,-3.9593786412989544,-7.72877764758455,-10.614983448633623,15.458832742868879,2.8499984741210795,4.419154404694893,3.197996902465789,-3.0513810802788157,9.447374885210394,0.07330791109347956,6.3226858938380985,-4.282559492876786,89.4635455337354,13.017790142614544,3.1246889913723033,4,-2.3099975585937074,-7.2899971008300355,-8.672496795654268,-12.019996643066378,-9.68999481201169,1,-0.04103116433764453,1.2731403680948479,127.19000244140624,1.178414081137076,128.82000732421878,-3.9787430908958097,127.83999633789062,-0.04103116433764453 9002,2021-04-28,128.52000427246094,129.58999633789062,128.00999450683594,128.55999755859378,1040400.0,-0.005032081022670609,-1.9810994832227324,-0.019996643066420745,52.78792688192217,64.4787917799362,-0.4544837928701497,-2.8124856041692397,-6.947809067352509,-9.795672555893546,16.169745416266938,1.5800018310546875,4.133261554669858,2.141002655029297,-3.6158014526268687,7.897806762685477,-0.7373993987988001,5.01940470885738,-3.113309280893816,63.302893566585475,-10.026629949136044,2.878402053828087,4,-1.6600036621093608,-6.640003204345689,-8.36500358581543,-11.370002746582031,-9.050003051757812,2,-0.018518555895523647,-1.1923142382609744,129.16999816894528,1.2731403680948479,127.19000244140624,1.178414081137076,128.82000732421878,-0.018518555895523647 9003,2021-04-29,131.17999267578122,131.27000427246094,128.82000732421878,129.05999755859378,1220900.0,0.020697076835456185,1.130415168442397,-53.00877527657289,57.02085198758732,62.790111547767275,-3.110832513269031,-4.8326355501312435,-9.428383660834413,-12.29278863246094,16.86352378901928,2.75,3.8837111102496067,4.237491607665987,-1.039463600229226,9.5144468155612,1.5990140037183949,6.875969211613594,-5.3059670002653405,98.13254232566325,26.48805218011192,2.6384776039476048,4,-3.724990844726534,-8.704990386962862,-11.854991912841768,-14.029991149902315,-11.959991455078097,3,-0.04207950390205317,-1.9810994832227324,128.52000427246094,-1.1923142382609744,129.16999816894528,1.2731403680948479,127.19000244140624,-0.04207950390205317 9004,2021-04-30,130.94000244140622,132.80000305175778,130.1300048828125,131.41000366210938,1253100.0,-0.001829472844751212,-1.5550266481711053,-0.22169919963150436,56.966833452776136,61.13771390610222,-3.0277749076864495,-3.9749914565547044,-9.031925192757768,-11.924476479896299,17.741840498991213,2.669998168945284,3.4925313055028226,3.4760013580321925,-1.145081829332696,8.097084545397095,1.1654597643497482,5.786542951714637,-4.418459334256937,70.70867995982238,1.4563206677814122,2.3105415936824483,4,-2.7200012207030966,-7.700000762939439,-11.662500381469698,-13.790000915527315,-10.670005798339815,4,-0.034748762539498546,1.130415168442397,131.17999267578122,-1.9810994832227324,128.52000427246094,-1.1923142382609744,129.16999816894528,-0.034748762539498546 9005,2021-05-03,132.1300048828125,133.16999816894528,130.91999816894528,131.30999755859378,1182300.0,0.00908815044461897,-1.8124892712047675,-1.744691903123008,63.8781613300238,61.35862789219981,-3.9005610999276428,-4.684529522251864,-10.007785582644857,-12.951748333352384,18.337821090364034,2.25,3.039155094818369,4.208503723144531,-0.3547978543970487,8.771805300686111,1.9268529343737555,6.490154511915321,-4.729477383418029,83.4921580666377,13.003371311541798,2.2816507887707878,5,-3.2950057983398438,-6.365005493164077,-13.282503128051758,-14.980003356933594,-12.040008544921875,0,-0.06932568927272409,-1.5550266481711053,130.94000244140622,1.130415168442397,131.17999267578122,-1.9810994832227324,128.52000427246094,-0.06932568927272409 9006,2021-05-04,131.99000549316406,132.05000305175778,129.99000549316406,131.14999389648438,1833600.0,-0.001059557893550389,3.291631566399305,1.0243952363230724,62.58605110346833,60.80215205210738,-2.9709085285767287,-4.085324672129076,-9.733062598588702,-12.646104686826732,18.54770256613433,2.1399993896484375,2.6603268981956916,3.6440040588378793,-0.7644022998102287,8.052410417485987,1.4398008795138253,5.848207238161933,-3.666362686641463,77.13194111767636,6.505829397375891,2.204203179324054,5,-2.1800079345703125,-6.225006103515639,-13.36500358581543,-14.840003967285156,-14.020004272460938,1,-0.08333970127733836,-1.8124892712047675,132.1300048828125,-1.5550266481711053,130.94000244140622,1.130415168442397,131.17999267578122,-0.08333970127733836 9007,2021-05-05,128.72000122070312,132.97999572753906,128.36000061035156,132.19999694824222,2196600.0,-0.02477463547518599,-1.199999273390469,-4.142794862945303,49.182610244988794,58.77862140015653,0.5707522112563765,-0.4185720613397734,-6.3235798050993,-9.233058607912085,18.515942646393057,4.6199951171875,2.379141708290348,0.10849990844727131,-3.638153885297669,3.8551537021922115,-1.7648269884251988,1.9818268053197414,4.449996948242159,7.4844239724897985,-58.39939503836353,1.8733268968724681,5,1.089996337890625,-2.735000610351591,-10.094999313354492,-11.569999694824219,-8.639999389648438,2,-0.0717836993174561,3.291631566399305,131.99000549316406,-1.8124892712047675,132.1300048828125,-1.5550266481711053,130.94000244140622,-0.0717836993174561 9008,2021-05-06,129.05999755859378,129.80000305175778,127.70999908447266,129.25,1643400.0,0.0026413636938031892,2.240294764732421,0.0545984697344969,47.96746395282405,56.895764101991816,0.4716068087253973,-0.665908232475374,-6.625268076345193,-9.418919603572391,17.642143800900982,2.090003967285128,2.487840985392566,0.3679962158203409,-3.342590941163138,4.07858337280382,-1.4872973626713986,2.2232897943120804,4.013800659179623,24.725250924680626,-35.711592146782905,1.855293578491736,5,0.7499999999999716,-2.7249984741211364,-10.434995651245146,-11.909996032714872,-9.839996337890653,3,-0.07430649712771575,-1.199999273390469,128.72000122070312,3.291631566399305,131.99000549316406,-1.8124892712047675,132.1300048828125,-0.07430649712771575 9009,2021-05-07,132.96000671386722,133.32000732421878,128.3699951171875,128.55999755859378,1438100.0,0.03021857453160748,-1.0711287320877219,-23.157645358178858,62.21529893505342,57.2622029115873,-3.1060161082034483,-4.419173842947345,-10.284829222484149,-13.132566666837903,16.87638618064201,4.950012207031278,2.3559350865984356,4.031005096435564,-0.13072212885393242,8.192732321725074,1.9501414837908158,6.111868709080312,-5.25000762939456,93.58288624603065,30.62598617495936,2.080863612644753,5,-2.865001678466797,-6.550003051757827,-14.86000633239749,-15.81000518798831,-14.230003356933622,4,-0.10333938627675376,2.240294764732421,129.05999755859378,-1.199999273390469,128.72000122070312,3.291631566399305,131.99000549316406,-0.10333938627675376 9010,2021-05-10,130.96000671386722,134.22000122070312,130.8699951171875,133.60000610351562,1227700.0,-0.015042117170646963,-1.3758718271983033,-0.5999986128402378,63.723718105996994,57.36987955496011,-0.5755248606099883,-2.30418414728382,-7.9939971876180635,-10.919697118496728,16.148227801172617,3.350006103515625,2.1609930400081794,1.8830047607422102,-2.3495440501405653,6.115553571625,-0.23326964469919176,3.9992791661836122,-3.2500076293945597,49.923295897356404,-17.644239550532795,2.116274405441395,5,0.004993438720674703,-3.6100044250488565,-12.86000633239749,-13.81000518798831,-11.980003356933622,0,-0.0816280507235867,-1.0711287320877219,132.96000671386722,2.240294764732421,129.05999755859378,-1.199999273390469,128.72000122070312,-0.0816280507235867 9011,2021-05-11,129.1199951171875,130.17999267578122,126.33999633789062,130.17999267578122,1415900.0,-0.014050179462039347,6.2452927966836995,0.4015143195676611,54.10989266169814,57.51676464160188,1.4043279761489202,-0.262626510002292,-6.005233364805193,-8.915910908002843,15.514965504011524,4.620010375976591,1.9428620528455411,-0.0935066223144645,-4.132864352027326,3.9458511073984113,-2.1131854871709095,1.9261722425419663,5.100006103515625,35.27915046550896,-32.124608851513244,2.019678864856435,5,1.160003662109375,-0.9099960327148438,-11.019994735717773,-11.969993591308594,-10.889991760253906,1,-0.06993493742856305,-1.3758718271983033,130.96000671386722,-1.0711287320877219,132.96000671386722,2.240294764732421,129.05999755859378,-0.06993493742856305 9012,2021-05-12,124.08999633789062,128.42999267578122,123.51000213623048,127.7300033569336,1970200.0,-0.038956001932401896,-1.0499980131766071,3.433976795071204,42.74661679965718,55.930738509609654,6.414387189495926,4.794224853624939,-0.7874073173334466,-3.7551529340950935,14.887537025244068,5.609992980957017,1.858305876079811,-4.9845050811767635,-9.523803657057442,-0.44520650529609895,-7.254154369117089,-2.714855793236424,10.1300048828125,5.415445856582917,-59.69278532446435,2.2696492879403345,5,4.775005340576172,4.285003662109375,-5.712495803833008,-6.939994812011719,-8.829994201660142,2,-0.049319004736877226,6.2452927966836995,129.1199951171875,-1.3758718271983033,130.96000671386722,-1.0711287320877219,132.96000671386722,-0.049319004736877226 9013,2021-05-13,125.73999786376952,127.18000030517578,124.0,124.87999725341795,1295700.0,0.013296813398124607,-1.4274856730187095,-0.23626344835391938,44.19304326862628,54.51142848914854,4.371255990042997,3.037700441820377,-2.0140880397784713,-5.315526032759081,13.742948880130413,3.1800003051757812,1.5295667784553189,-3.168003082275405,-7.946007411937572,1.6100012473867622,-5.557005247106488,-0.7790009174443213,8.051603393554714,20.821623885776816,-40.475845432982524,2.389002164831086,5,3.12500381469728,2.660003662109389,-7.332496643066392,-8.58999633789061,-6.329994201660142,3,-0.04501348917507564,-1.0499980131766071,124.08999633789062,6.2452927966836995,129.1199951171875,-1.3758718271983033,130.96000671386722,-0.04501348917507564 9014,2021-05-14,130.5,131.22999572753906,126.3000030517578,126.66000366210938,1493600.0,0.03785591074518391,-1.1622786470533049,4.465108851865652,55.58178455305893,53.589608847263555,-0.5115155136561782,-1.766398492269417,-6.318000350798371,-9.972798789821653,12.506107590188417,5.4899978637695455,1.6540671841285928,1.5624992370605355,-3.2487232203249903,6.3737216944460755,-0.8431119916322416,3.9681104657532984,2.880337292480476,65.26609207561573,3.7428718261069847,2.405611228692768,5,-1.6349983215332031,-1.6349983215332031,-9.962499618530273,-13.069999694824219,-10.099998474121094,4,-0.08643677225514845,-1.4274856730187095,125.73999786376952,-1.0499980131766071,124.08999633789062,6.2452927966836995,129.1199951171875,-0.08643677225514845 9015,2021-05-17,128.41999816894528,129.75,127.5500030517578,129.14999389648438,2486100.0,-0.015938711349078316,1.2797802110922392,-0.19010323534321127,48.73949579831933,52.05110270224701,1.1028551451282738,0.4077547964419921,-3.832459025452195,-7.7872282965849,11.970791284423823,2.9499969482422017,1.4099808694203375,-0.5640026092529524,-5.334121035498754,4.206115816992849,-2.949061822375853,1.8210566038699483,4.5655257172851975,63.60103767757832,5.380251403301415,2.385059213122897,5,0.4450035095215128,0.4450035095215128,-7.417493820190373,-10.524993896484332,-7.5400009155273295,0,-0.07545549719805977,-1.1622786470533049,130.5,-1.4274856730187095,125.73999786376952,-1.0499980131766071,124.08999633789062,-0.07545549719805977 9016,2021-05-18,124.80999755859376,129.13999938964844,124.16999816894531,128.58999633789062,3589700.0,-0.02811089130839506,1.036883708132176,5.178110825442391,44.32894229230725,51.51180626306017,4.008836428995195,4.2224275298626,-0.08390882328522764,-4.090780841416844,12.447501501583702,4.970001220703125,1.0708882965545001,-4.166503143310521,-8.963656460922735,0.6306501743016923,-6.565079802116614,-1.7679264845044145,7.796505457636712,16.839332921556547,-39.055731376552586,2.398576658806105,5,4.055004119873033,4.055004119873033,-3.4349937438964844,-6.9149932861328125,-1.6399993896484517,1,-0.04671095517747448,1.2797802110922392,128.41999816894528,-1.1622786470533049,130.5,-1.4274856730187095,125.73999786376952,-0.04671095517747448 9017,2021-05-19,125.13999938964844,125.5199966430664,120.48999786376952,123.12000274658205,3946200.0,0.0026440336311981394,2.6187156779068053,-0.5343908188886091,40.05926714666365,50.63311772904235,3.483985220989865,3.9176535678109587,-0.41728665591128333,-4.353893290239114,12.964695331508686,5.029998779296889,0.43325888294680226,-3.725001144409191,-8.776306148592397,1.3263038597740007,-6.25065364650078,-1.199348642317588,7.102643591382048,43.29611220468952,-6.956449248621212,2.525652502091597,5,2.2150001525878906,2.2150001525878906,-2.62499618530272,-6.5999946594238,-1.5699996948242188,2,-0.05521812423219841,1.036883708132176,124.80999755859376,1.2797802110922392,128.41999816894528,-1.1622786470533049,130.5,-0.05521812423219841 9018,2021-05-20,122.4800033569336,125.91999816894531,121.62000274658205,124.62999725341795,3755900.0,-0.021256161464668133,-1.2222226603160673,-1.0643551828980422,37.10367013129301,47.84293675084675,5.713263216192189,6.488154324156113,2.318285812097912,-1.63988044653523,13.020683386505953,4.299995422363267,-0.28020428936096664,-6.116997528076183,-11.911379013201696,-0.3226160429506706,-9.014188270638954,-3.219806785513427,9.057480917061241,18.528918891848093,-27.932499688320767,2.897190742562757,5,4.874996185302734,4.874996185302734,0.10000038146974077,-3.939998626708956,-0.7000045776367188,3,-0.05894840808962454,2.6187156779068053,125.13999938964844,1.036883708132176,124.80999755859376,1.2797802110922392,128.41999816894528,-0.05894840808962454 9019,2021-05-21,123.25,125.72000122070312,121.79000091552734,124.73999786376952,3684800.0,0.006286713112037212,1.2782580235692693,0.6930242296063911,36.28783298469364,44.79450507070192,3.823092960802285,5.564780059868241,1.6569377013560285,-2.4242833779417055,13.083017794392632,3.9300003051757812,-0.4357458784555206,-5.068500518798828,-11.334028719993029,1.1970276823953725,-8.201264619395943,-1.9357364182017278,7.624635089381314,29.805631744206178,-11.477110934961022,3.132764100597102,5,2.609996795654297,4.104999542236328,0.1100006103515625,-4.174999237060547,-1.089996337890625,4,-0.031156156899721066,-1.2222226603160673,122.4800033569336,2.6187156779068053,125.13999938964844,1.036883708132176,124.80999755859376,-0.031156156899721066 9020,2021-05-24,123.51000213623048,124.58999633789062,122.98999786376952,123.9000015258789,2493500.0,0.0021095508010586794,-1.2377476871858648,0.26174493207780264,36.9538501771075,42.888278127969635,2.6766513259567972,5.2859596147488475,1.454429080440363,-2.67880420726722,13.380361095994786,1.599998474121108,-0.6033076016188659,-4.624498367309556,-11.236147352834038,1.9871506182149261,-7.930322860071797,-1.318673874547315,6.741554719614115,34.91333803151099,-1.758931666114421,3.3058244927622438,5,2.349994659423814,3.844997406005845,0.4999980926513814,-4.215000152587876,0.48999786376951704,0,-0.02518015186269107,1.2782580235692693,123.25,-1.2222226603160673,122.4800033569336,2.6187156779068053,125.13999938964844,-0.02518015186269107 9021,2021-05-25,123.87000274658205,124.54000091552734,122.2699966430664,124.54000091552734,2675900.0,0.0029147486367500086,5.776150675260197,1.7179467115302112,41.80467164102527,42.78361755478831,1.6691521481009488,4.752185011111621,1.0718603215403704,-3.0476206211095587,13.561646215031608,2.2700042724609375,-1.5003081291172862,-3.999497985839824,-10.856691275289862,2.857695303610228,-7.428094630564843,-0.570901341114805,5.795860569738053,62.24686358840087,20.978583059225535,3.4285966447250256,5,1.9899940490722514,3.4849967956542827,0.22249794006347656,-4.575000762939439,1.1199951171874716,1,-0.02413825322407681,-1.2377476871858648,123.51000213623048,1.2782580235692693,123.25,-1.2222226603160673,122.4800033569336,-0.02413825322407681 9022,2021-05-26,126.13999938964844,126.23999786376952,124.01000213623048,124.3000030517578,1915600.0,0.01832563649579022,1.186277516399515,-2.746270696212701,45.36802607934561,42.914171200423795,-0.31231395925401273,2.4187528878005082,-1.1341850139666292,-5.318432130423716,13.559734721263608,2.3699951171874716,-2.299972903596313,-1.6105010986328097,-8.502678555631519,5.2816763583659,-5.056589827132171,1.835587629866538,2.975311999518624,97.83552857558092,52.22437379677805,3.446088728499353,5,-0.2800025939941406,1.2150001525878906,-2.0349979400634624,-6.844997406005831,0.1100006103515625,2,-0.023545276954764716,5.776150675260197,123.87000274658205,-1.2377476871858648,123.51000213623048,1.2782580235692693,123.25,-0.023545276954764716 9023,2021-05-27,125.66000366210938,126.27999877929688,124.0199966430664,126.04000091552734,4549600.0,-0.003805261850813424,4.255861818117299,-0.20652065745608783,37.01067354778167,40.850714422059646,0.1733733430478992,2.5971588931708993,-0.6038460603663367,-4.750399293997916,13.073849831229566,2.2600021362304688,-2.7638568089656133,-1.814497375488287,-8.569149095828067,4.940154344851493,-5.191823235658177,1.562828484681603,2.9377889155338437,86.19163892726243,44.72158059992513,3.37732586016989,5,-0.5400047302246094,1.6949958801269531,-1.2900028228759624,-6.3650016784667685,0.8599929809570312,3,-0.01663221316549557,1.186277516399515,126.13999938964844,5.776150675260197,123.87000274658205,-1.2377476871858648,123.51000213623048,-0.01663221316549557 9024,2021-05-28,126.38999938964844,127.19000244140624,124.73999786376952,126.95999908447266,2044900.0,0.005809292585268189,3.7572608421911613,1.5000100387495734,41.4834010206269,40.04448166898272,-1.3420695146319161,1.5903486353965661,-1.2575365708185728,-5.388815943497804,12.053571778345002,2.4500045776367188,-2.502561788008279,-0.857001495361331,-7.424089880166093,5.710086889443431,-4.140545687763705,2.426542697041043,1.7213255051623548,83.73979453382464,41.548723948285016,3.283544192402378,5,-1.5750007629394531,0.9650001525878906,-2.019998550415025,-7.094997406005831,-2.3000030517578125,4,-0.03647440962587056,4.255861818117299,125.66000366210938,1.186277516399515,126.13999938964844,5.776150675260197,123.87000274658205,-0.03647440962587056 9025,2021-06-01,122.97000122070312,127.12999725341795,122.47000122070312,126.02999877929688,1982600.0,-0.02705908842045157,-1.2955659285316907,5.3684196436936995,39.17635268065506,39.47197171213248,1.3673367747553016,4.520694780533049,2.2605619388874345,-1.9779479354501035,11.105941332186605,4.6599960327148295,-2.480095258906971,-3.8189994812011747,-10.227961980983167,2.589963018580818,-7.023480731092178,-0.6145182313101714,4.684044052245184,14.227718550106653,-27.646409314935845,3.2044812498909994,6,0.8699989318847514,4.384998321533203,1.3999996185302876,-3.6749992370605185,-1.3000030517578125,1,-0.006586952513239264,3.7572608421911613,126.38999938964844,4.255861818117299,125.66000366210938,1.186277516399515,126.13999938964844,-0.006586952513239264 9026,2021-06-02,120.98999786376952,123.0999984741211,120.63999938964844,122.79000091552734,2091500.0,-0.016101515306810144,1.033058632887129,0.5882367607459905,43.888013935080906,39.897388021956615,3.0714884691020927,5.938838685143324,4.3386348930473275,-0.014369855164545697,10.655717816917226,2.4599990844726562,-3.299971552416565,-5.249002456665053,-11.666630748254718,1.1686258349246117,-8.457816602459886,-2.040188310870221,6.234204564628058,5.3434856648983065,-39.44286933272103,3.2088141457948316,6,2.9250030517578267,6.365001678466811,3.3800029754638956,-1.6949958801269105,3.779998779296889,2,0.02487810719378336,-1.2955659285316907,122.97000122070312,3.7572608421911613,126.38999938964844,4.255861818117299,125.66000366210938,0.02487810719378336 9027,2021-06-03,119.4800033569336,120.87000274658205,117.83000183105469,119.98999786376952,2381600.0,-0.012480325097088851,1.678409862402259,0.28332980121221385,37.589218891141634,39.951337884162015,4.128316607641665,7.08431928668486,6.059481745857525,1.4640247779013578,11.044930302991714,3.1599960327148295,-3.819266866790329,-6.2969970703125,-13.269017432667113,0.6750232920421269,-9.783007251489806,-2.8109868891351937,7.649993896484361,17.628220280820415,-28.942414429210864,3.4860101811773117,6,3.029998779296875,6.5449981689453125,4.889997482299819,-0.1850013732909872,4.6199951171875,3,0.04611645758307703,1.033058632887129,120.98999786376952,-1.2955659285316907,122.97000122070312,3.7572608421911613,126.38999938964844,0.04611645758307703 9028,2021-06-04,119.47000122070312,120.75,118.16999816894531,120.43000030517578,2069300.0,-8.371389311556676e-05,2.225005364423146,1.882371420877891,23.058118359682737,38.48136959249414,4.097326092315953,6.681594149740661,6.323252727912774,1.4666374939187392,11.699767402596366,2.5800018310546875,-3.92622724012881,-5.8274993896484375,-13.158684976556543,1.5036861972596824,-9.493092183102505,-2.1619065961943846,6.9159963989257704,17.52135985797592,-25.582119149054183,3.665592793454058,6,3.0400009155273438,6.555000305175781,4.899999618530288,-0.17499923706051845,3.1999969482421875,4,0.05675063790090551,1.678409862402259,119.4800033569336,1.033058632887129,120.98999786376952,-1.2955659285316907,122.97000122070312,0.05675063790090551 9029,2021-06-07,119.22000122070312,119.72000122070312,118.08999633789062,119.05999755859376,2078600.0,-0.0020925755205958296,1.8103443739970009,-0.16667064031342646,25.321875588372535,37.18892797152359,4.152201987416731,6.165560024337708,6.716193789794858,1.7030888293003983,11.394148978870335,1.6300048828125,-3.941879733725571,-5.390499114990234,-12.25884682893252,1.4778485989520505,-8.824672971961377,-1.956325258019092,6.481516735839833,14.946237353041813,-24.50839775903282,3.434173856971146,6,3.2900009155273438,6.805000305175781,5.745000839233398,0.6700019836425781,5.6699981689453125,0,0.06123129800048677,2.225005364423146,119.47000122070312,1.678409862402259,119.4800033569336,1.033058632887129,120.98999786376952,0.06123129800048677 9030,2021-06-08,120.2699966430664,121.0999984741211,119.72000122070312,120.37000274658205,1798900.0,0.008807208619462381,-1.300001271568989,-0.6250238413123701,35.88306324387281,36.530971482951095,2.899156553898848,4.504585248968837,5.7156457202579105,0.6774471632023165,10.661380165048778,1.8799972534179688,-3.588463970252292,-3.8060031890869084,-10.244168616103053,2.6321622379292506,-7.025085902594981,-0.586920475578836,4.801800023437494,46.29974129531856,3.8198301674461916,3.219082713508077,6,2.2400054931640625,5.7550048828125,5.460004806518555,0.3850059509277344,3.4300003051757955,1,0.031761867476899575,1.8103443739970009,119.22000122070312,2.225005364423146,119.47000122070312,1.678409862402259,119.4800033569336,0.031761867476899575 9031,2021-06-09,120.08999633789062,120.91999816894531,119.26000213623048,120.87999725341795,1735600.0,-0.0014966351558982627,2.8160707865266743,7.899527006407036,34.14937159179185,35.28445431766735,2.7787949949845228,4.188121338490106,6.019135671476519,0.9143731799695303,11.49320189477919,1.6599960327148295,-3.2627339055162423,-3.534503555297846,-9.745811889971662,2.6768047793759706,-6.640157722634754,-0.42884938796093763,4.402456741777343,69.11305281086315,25.6319331187115,3.105654167336911,6,2.4200057983398438,5.935005187988281,7.210002899169922,0.7500038146972656,-0.599998474121108,2,0.013156814715932885,-1.300001271568989,120.2699966430664,1.8103443739970009,119.22000122070312,2.225005364423146,119.47000122070312,0.013156814715932885 9032,2021-06-10,117.97000122070312,120.08000183105469,117.43000030517578,119.47000122070312,4707600.0,-0.017653386475444566,-1.054263290809839,1.8987319767835238,35.34759901744749,35.099668258741325,4.043184655947599,6.1409637218774975,8.229248772018963,3.081140952139748,12.412382851250403,2.6599960327148438,-3.0334724981791084,-5.348498916625971,-12.047133806940053,1.3501359736881255,-8.697816361783012,-1.9991814714689298,5.989455759075781,14.713928745161464,-30.604750648798092,3.3493174451570455,6,4.340000152587891,7.854999542236328,9.817497253417969,2.8699989318847656,-2.4300003051757812,3,0.05764173393235428,2.8160707865266743,120.08999633789062,-1.300001271568989,120.2699966430664,1.8103443739970009,119.22000122070312,0.05764173393235428 9033,2021-06-11,120.08000183105469,120.08999633789062,118.2699966430664,119.1500015258789,3456300.0,0.01788590818443825,2.8316213850317626,-0.6200002034505209,40.525995607506644,34.99328987950574,1.182806283746828,3.7789369897110276,6.250894190374112,1.0783991331872755,13.379807098128566,2.1199951171875,-3.015684438611899,-2.955498504638669,-9.701461225622637,3.790464216345299,-6.32847986513066,0.4174828558533221,3.2265094812639035,72.20716207170386,23.896511429846093,3.3729813604919876,6,2.1999969482421875,5.744998931884766,7.8174972534179545,0.7599983215332031,-1.4900054931640625,4,0.03347765307933881,-1.054263290809839,117.97000122070312,2.8160707865266743,120.08999633789062,-1.300001271568989,120.2699966430664,0.03347765307933881 9034,2021-06-14,119.22000122070312,121.0500030517578,118.33999633789062,120.16999816894531,1856200.0,-0.007161897045617427,1.0000000000000104,-1.0215017596823548,37.622602053731555,34.820650920958684,1.0267595285626498,3.9532228391502144,7.215919099665413,2.0245021577404714,14.056444670453109,2.7100067138671733,-3.339492803245207,-3.2514991760253906,-9.209959265702594,2.7069609136518125,-6.230729220863992,-0.2722691311867891,3.4988589909011836,48.77389124261487,-1.1805602662860224,2.9792300448385998,6,1.0449981689453125,6.604999542236328,8.852497100830078,1.6199989318847656,2.4300003051757812,0,0.02893807174062557,2.8316213850317626,120.08000183105469,-1.054263290809839,117.97000122070312,2.8160707865266743,120.08999633789062,0.02893807174062557 9035,2021-06-15,118.7300033569336,119.81999969482422,117.83000183105469,119.37999725341795,2117900.0,-0.0041100306890824445,1.6013064725241848,0.6842062994908217,35.2806231467231,33.8642741666967,0.9521976286407323,3.878923282689186,7.727785113452541,2.593358062437602,14.817396046547564,1.9899978637695312,-3.4119540671087094,-3.256997299194339,-8.735371931782794,2.2213773333941162,-5.996184615488559,-0.5178099829001184,3.4599708640278664,35.91165926559771,-11.972023147619772,2.739187316294225,6,0.5349960327148438,7.094997406005859,9.522500991821317,2.185001373291044,2.469993591308608,1,0.0518823874214529,1.0000000000000104,119.22000122070312,2.8316213850317626,120.08000183105469,-1.054263290809839,117.97000122070312,0.0518823874214529 9036,2021-06-16,118.9800033569336,119.58000183105469,117.69000244140624,119.12000274658205,2415100.0,0.0021056177287255284,2.5660447976046794,0.21538569885912795,26.813453644696054,32.66696691709164,0.43258713895552603,3.3410580367678904,7.486245548442525,2.4573627109614904,16.006665408186244,1.8899993896484517,-3.750650640538055,-2.7154975891113224,-8.181816961752958,2.750821783530313,-5.44865727543214,0.017662097209495187,2.733973472449293,42.81773137385919,1.2008770497418126,2.7331596863208145,6,0.28499603271484375,5.349994659423828,10.177497863769531,2.384998321533203,2.6999969482421875,2,0.03967047787979028,1.6013064725241848,118.7300033569336,1.0000000000000104,119.22000122070312,2.8316213850317626,120.08000183105469,0.03967047787979028 9037,2021-06-17,118.2300033569336,119.30999755859376,116.58999633789062,119.05999755859376,3734400.0,-0.006303580255835439,3.0902452316075633,5.928555858310126,26.352616311963402,33.03302224512283,1.1025754547077327,3.738510812110121,8.23906664858768,3.314810457168619,16.504772049332523,2.720001220703139,-3.796181552942798,-3.119997787475583,-8.542966042498776,2.3029704675476097,-5.8314819149871795,-0.4085136599639867,3.0555758200285794,36.77140247219393,0.7602023145973646,2.711484127511594,6,0.6149940490722656,5.67999267578125,11.014995574951172,3.134998321533203,4.159996032714844,3,0.010657146841415832,2.5660447976046794,118.9800033569336,1.6013064725241848,118.7300033569336,1.0000000000000104,119.22000122070312,0.010657146841415832 9038,2021-06-18,115.26000213623048,117.11000061035156,114.55999755859376,116.72000122070312,4148500.0,-0.02512053739638953,1.2767906103861917,1.7590473301528176,18.997203687103706,32.33028092275962,3.813629917248221,6.471680204443416,11.047194475939605,6.406098038353562,17.32267206044425,3.6700057983398295,-3.9814923146204677,-5.728998947143538,-11.762162372205637,0.3041644779185617,-8.745580659674587,-2.712417234612488,5.462107100043099,10.785885749619753,-18.395333039183924,3.0165817125310492,6,2.569995880126939,7.634994506835923,13.359998703002915,6.104999542236314,6.369995117187472,4,0.002429279664301287,3.0902452316075633,118.2300033569336,2.5660447976046794,118.9800033569336,1.6013064725241848,118.7300033569336,0.002429279664301287 9039,2021-06-21,119.41000366210938,119.48999786376952,115.9800033569336,115.9800033569336,2264400.0,0.03600556523479703,-1.0466438452144933,-2.349316750712013,40.471094875724134,32.840062215187544,-0.3426150491411448,2.1283679145098375,6.755382121331422,2.4629424713641583,17.822629296351643,4.229995727539034,-3.769056838024312,-1.3869976043701229,-7.361317693424681,4.587322484684435,-4.374157648897409,1.6001624401571632,0.4494099392890263,92.20540178318892,58.60733841864179,2.9871600445272795,6,-1.6050033569335938,3.4849929809570312,9.222497940063477,1.9549980163574219,1.7699966430664062,0,-0.006867157684201208,1.2767906103861917,115.26000213623048,3.0902452316075633,118.2300033569336,2.5660447976046794,118.9800033569336,-0.006867157684201208 9040,2021-06-22,120.4000015258789,120.88999938964844,118.54000091552734,119.29000091552734,1571500.0,0.008290744773535863,1.2488063079506462,0.32361530950204304,48.33240032397999,34.415954296541784,-1.4664447107601006,0.9417123884396119,5.639245840411718,1.5934410949677442,18.157621441039844,2.3499984741210938,-3.2224259020824775,-0.24149971008300497,-6.078820786087363,5.595821365921353,-3.1601602480851767,2.6771608279191668,-5.840003967285142,92.25911971516933,52.811453401213896,2.918660538002177,6,-2.595001220703125,1.7549972534179688,8.46500015258789,0.9650001525878906,2.1800003051757812,1,0.010382059669088228,-1.0466438452144933,119.41000366210938,1.2767906103861917,115.26000213623048,3.0902452316075633,118.2300033569336,0.010382059669088228 9041,2021-06-23,120.87999725341795,121.55999755859376,119.6500015258789,120.0,1291500.0,0.003986675427374298,-1.4177253697614296,0.792789882466136,54.20166527908671,36.51085054783503,-2.0367835883106835,0.23845319916098617,5.0879916597474875,1.2778741824859168,18.241169093879584,1.909996032714858,-2.73600506476663,0.3879962921142379,-5.250959547952164,6.026952132180639,-2.43148162791897,3.2074742121474458,-6.1933996582030915,90.28570992605987,46.09197658972968,2.8194779200332016,6,-2.8199996948241903,0.9700012207031392,7.985004425048842,0.48500442504884234,1.8100051879882812,2,0.002647251010052365,1.2488063079506462,120.4000015258789,-1.0466438452144933,119.41000366210938,1.2767906103861917,115.26000213623048,0.002647251010052365 9042,2021-06-24,123.16999816894531,123.43000030517578,121.51000213623048,122.01000213623048,1652600.0,0.01894441568133476,1.2857116906825867,1.3181814241002974,59.76768598776558,38.64881614564158,-3.924273714155575,-2.4089704540205332,2.736398796522309,-0.8505956109940627,18.646628025134493,2.5500030517578267,-2.54512193518795,2.8264972686767607,-2.3212236685217817,7.974218205875303,0.25263680007749656,5.400357737276025,-8.208464575195293,97.06874796255663,47.456297782756856,2.5738604685992685,6,-4.174999237060547,-2.2949981689453125,5.695003509521484,-1.279998779296875,-2.1599960327148295,3,-0.01209708440301982,-1.4177253697614296,120.87999725341795,1.2488063079506462,120.4000015258789,-1.0466438452144933,119.41000366210938,-0.01209708440301982 9043,2021-06-25,123.56999969482422,125.0500030517578,123.06999969482422,124.08999633789062,3143700.0,0.0032475564814919977,-1.6052733286820506,-0.44827450129240304,61.39340242821912,41.29001618725131,-4.221045293395505,-3.1342739240089372,2.207259909095967,-1.1468929172029902,19.120653887393512,1.9800033569335795,-2.287511523056054,3.330998992919916,-1.432835896392362,8.094833882232194,0.9490815482637771,5.712916437576055,-8.100358098388654,83.6824321198363,28.458684945485352,2.3819174446561404,6,-3.7649993896484375,-2.6949996948242188,3.7849998474121094,0.25,-1.5699996948242188,4,-0.009549245837096265,1.2857116906825867,123.16999816894531,-1.4177253697614296,120.87999725341795,1.2488063079506462,120.4000015258789,-0.009549245837096265 9044,2021-06-28,121.77999877929688,123.45999908447266,121.08999633789062,123.45999908447266,1271100.0,-0.014485724042632042,1.8214313286497337,3.2307906744721744,53.80736908159069,43.3485435133477,-2.2682509951597893,-1.7996182353462302,3.817581227733484,0.7149425375425551,19.92234525665611,2.4800033569335938,-1.925092555717825,1.771498107910162,-2.1021474886418616,5.6451437044621855,-0.16532469036584985,3.7083209061861737,-5.543928266435529,49.769536107181935,-6.311099292658113,1.9368227982760116,6,-1.9749984741210938,-0.904998779296875,5.575000762939453,2.170001983642578,-3.0800018310546733,0,-0.0012317418901504062,-1.6052733286820506,123.56999969482422,1.2857116906825867,123.16999816894531,-1.4177253697614296,120.87999725341795,-0.0012317418901504062 9045,2021-06-29,122.16000366210938,122.83999633789062,121.79000091552734,122.1999969482422,1249900.0,0.0031204211415800653,-1.692300168238194,0.023805523135689042,55.16726772434535,46.498967299975405,-2.3585727037282282,-2.364654579487677,3.336623789902916,0.3927860435700694,20.127903016744263,1.05999755859375,-1.7749576040517638,2.192002868652338,-1.5664974845751658,5.950503221879842,0.31275269203858613,4.07125304526609,-5.218818546136319,46.48150790701761,-7.62218266145203,1.87925017661375,6,-2.3550033569335938,-1.285003662109375,4.4474945068359375,1.7899971008300781,-1.4900054931640625,1,-0.00802229312013003,1.8214313286497337,121.77999877929688,-1.6052733286820506,123.56999969482422,1.2857116906825867,123.16999816894531,-0.00802229312013003 9046,2021-06-30,124.0,124.43000030517578,122.05999755859376,122.4499969482422,1792500.0,0.015062183060995826,-1.0343355228259643,-38.75658145744486,65.26581969442249,50.82265656469308,-3.812524847869426,-4.1820002531575255,1.4965362932331203,-1.37759613329888,19.83618495816679,2.370002746582017,-1.428462268194977,3.8814990997314425,-0.2698374573074034,8.032835656770288,1.8058308212120266,5.957167378250858,-6.4101094491641675,73.48481637465684,13.803795118535916,2.0756682785194216,6,-4.194999694824219,-3.125,2.6074981689453125,-0.049999237060546875,-0.910003662109375,2,-0.01145159813665575,-1.692300168238194,122.16000366210938,1.8214313286497337,121.77999877929688,-1.6052733286820506,123.56999969482422,-0.01145159813665575 9047,2021-07-01,124.98999786376952,125.36000061035156,124.0,124.0,1499300.0,0.007983853740076707,-1.7474819090481732,0.6387070416711753,63.177661719230855,55.73159634604054,-4.182623357855704,-4.994087316188711,0.440255744952637,-2.322492617556904,18.99230621974638,1.3600006103515625,-0.9344545887893645,4.595997238159171,-0.07565025272994319,9.267644729048286,2.260173492714614,6.931820983603728,-6.803298312859923,91.33483896097366,31.865250789476,2.3358237454445594,7,-4.319995880126939,-4.114997863769517,1.6175003051757955,-1.039997100830064,-3.529998779296861,3,-0.0184014358082486,-1.0343355228259643,124.0,-1.692300168238194,122.16000366210938,1.8214313286497337,121.77999877929688,-0.0184014358082486 9048,2021-07-02,126.25,126.5199966430664,124.81999969482422,125.12999725341795,1220400.0,0.010080823728021882,1.0481939893096301,1.1313183468068524,68.47083350038089,58.84267841544685,-4.156893686687113,-6.029226850777661,-0.8879059625625985,-3.519868674742966,18.228656528661595,1.6999969482421875,-0.2576054674027972,5.5169994354248075,0.18969314610470178,10.844305724744913,2.8533462907647618,8.180652580084853,-7.345970343146206,95.02768641082672,32.79218444809011,2.6636531446600524,7,-3.720001220703125,-5.375,0.3574981689453125,-2.299999237060547,-0.510002136230483,4,-0.041504933574411984,-1.7474819090481732,124.98999786376952,-1.0343355228259643,124.0,-1.692300168238194,122.16000366210938,-0.041504933574411984 9049,2021-07-06,126.5199966430664,126.76000213623048,124.61000061035156,126.62999725341795,2446200.0,0.0021385872718131527,10.62130397129697,-0.09821458981885652,70.7070555481646,61.32875121813402,-3.7015305729947414,-6.033632488333069,-1.2559236118932375,-3.7287058051206827,17.43134705178409,2.1500015258789205,0.5572099751418875,5.42199630737305,-0.44210632269172834,11.286098937437828,2.489944992340668,8.354047622405432,-6.702050947867093,95.17091681659343,28.382647928450496,2.9320513150323864,7,-3.3149948120117188,-5.644996643066406,-0.2824974060058594,-2.569995880126953,0.7300033569335938,1,-0.03572555139894651,1.0481939893096301,126.25,-1.7474819090481732,124.98999786376952,-1.0343355228259643,124.0,-0.03572555139894651 9050,2021-07-07,124.08999633789062,127.58000183105469,123.54000091552734,127.0500030517578,1581600.0,-0.019206452494866966,1.0099485680666527,26.909002635597744,62.1724475965224,62.214393697849104,-0.7745069938141995,-3.481259800076387,1.0983458591591102,-1.2766028306250234,16.974810253185897,4.040000915527344,1.8494478743683374,2.8009960174560575,-3.1968703302663215,8.798862365178437,-0.197937156405132,5.799929191317247,-3.300162740946945,36.775311740689084,-31.680011220690822,2.998933173861188,7,0.24500274658203125,-3.0199966430664062,1.9950027465820312,-0.13999557495117188,1.3400039672851562,2,-0.0434362120131887,10.62130397129697,126.5199966430664,1.0481939893096301,126.25,-1.7474819090481732,124.98999786376952,-0.0434362120131887 9051,2021-07-08,121.66999816894531,123.30999755859376,120.16000366210938,123.30999755859376,1643300.0,-0.019501960193114898,2.8414574009806075,0.5540525911530229,57.59045766611192,61.972479439887586,1.9772684833143614,-0.9874497303900824,3.34910025203763,1.196198586563483,16.40520040326343,3.92999267578125,2.3766727415863187,0.30199775695800213,-5.6709435437928875,6.274939057708892,-2.6844728934174356,3.28846840733344,5.910003662109375,20.35033530271841,-49.960064892850525,2.986470650375443,7,2.2000045776367188,-0.5999984741210938,3.927501678466797,2.2800025939941406,2.9900054931640625,3,-0.008218953029089815,1.0099485680666527,124.08999633789062,10.62130397129697,126.5199966430664,1.0481939893096301,126.25,-0.008218953029089815 9052,2021-07-09,124.7699966430664,124.81999969482422,122.61000061035156,122.61000061035156,1412800.0,0.02547874184905119,-1.0462992070360102,-1.3170712418239727,70.86440831165699,63.02481342693624,-0.9743675149839106,-3.743837596941347,0.1333452668782087,-1.8458466986860458,15.17593054486599,3.1500015258789062,2.760592053860279,3.0619964599609375,-2.8705420919243636,8.994535011846239,0.09572718401828695,6.028265735903588,2.8100051879882812,62.129300789467734,-15.061563536111663,2.9662692759426488,7,-0.899993896484375,-3.6999969482421875,0.8650035858154297,-0.8199958801269531,0.03000640869139204,4,-0.013464777994519062,2.8414574009806075,121.66999816894531,1.0099485680666527,124.08999633789062,10.62130397129697,126.5199966430664,-0.013464777994519062 9053,2021-07-12,124.0999984741211,124.62999725341795,123.23999786376952,123.93000030517578,1079200.0,-0.005369866049303451,1.26016945998591,0.07870300054748071,62.14395975660204,63.95110127971528,-0.2472877552201851,-2.906233646287447,0.5916623427565071,-1.11385812152281,13.884327744169237,1.5299987792968892,3.0032301469444747,2.1909984588623104,-3.7815628971716535,8.163559814896274,-0.7952822191546716,5.177279136879292,3.331603393554687,53.09967364280029,-21.27522599970839,2.986280678016982,7,-0.2299957275390625,-3.029998779296875,0.16750335693359375,-0.14999771118164062,-3.339996337890611,0,-0.021273162144308633,-1.0462992070360102,124.7699966430664,2.8414574009806075,121.66999816894531,1.0099485680666527,124.08999633789062,-0.021273162144308633 9054,2021-07-13,122.66999816894531,124.3000030517578,122.47000122070312,123.95999908447266,1177200.0,-0.01152296795131691,-1.1656892885680452,-7.588322412709811,55.74682916446316,64.01549699528393,1.4776233356368778,-1.2696094464794925,1.7967372070409624,0.35863089278029747,13.011221690261765,1.8300018310546733,2.911319454748707,0.5884983062744169,-5.254947922679364,6.431944535228197,-2.3332248082024734,3.510221420751307,4.616171734619144,33.827427577286194,-36.703714793985164,2.9217231144768925,7,1.2000045776367188,-1.5999984741210938,1.597503662109375,1.2800025939941406,1.3800048828124858,1,0.02502649173105964,1.26016945998591,124.0999984741211,-1.0462992070360102,124.7699966430664,2.8414574009806075,121.66999816894531,0.02502649173105964 9055,2021-07-14,124.88999938964844,125.51000213623048,123.25,123.41999816894531,1290500.0,0.01809734453281453,-1.4972432979261665,-1.1395350212617472,59.32992679117719,63.35595333936777,-0.3513519110924648,-3.166821703684718,-0.6653935265649835,-1.7854224247313653,11.852646037096438,2.8400039672851705,2.8016287226877665,2.500499725341797,-3.247739664695956,8.248739115379564,-0.37361996967707967,5.374619420360673,2.2536471890869194,88.41116031002421,19.537009105570633,2.874119695018883,7,-1.0199966430664062,-3.8199996948242188,-0.62249755859375,-0.9399986267089844,1.69000244140625,2,0.01889663401301278,-1.1656892885680452,122.66999816894531,1.26016945998591,124.0999984741211,-1.0462992070360102,124.7699966430664,0.01889663401301278 9056,2021-07-15,123.6999969482422,124.25,122.69000244140624,123.31999969482422,1486300.0,-0.00952840457380022,1.1081000273214376,0.2585013182752489,51.299653739975,62.036174675006016,0.8846502513511751,-1.6918189249330595,0.26817257283907736,-0.5663371261337744,10.61382319554359,2.1999969482422017,2.9841189376464996,1.074497604370137,-4.468246110865508,6.617241319605796,-1.6968742532476853,3.8458694619879594,3.303976772160638,40.460373589252875,-23.82093231653115,2.7713718576178286,7,0.17000579833982954,-2.629997253417983,0.5675048828124858,0.2500038146972514,-0.5799942016601562,3,0.013985476148859144,-1.4972432979261665,124.88999938964844,-1.1656892885680452,122.66999816894531,1.26016945998591,124.0999984741211,0.013985476148859144 9057,2021-07-16,119.48999786376952,124.52999877929688,119.3000030517578,124.08000183105469,2197700.0,-0.03403394655081682,-1.104628761165865,-12.079045114140168,41.57024308767308,59.047220184705154,4.729819597831025,2.7588641453509553,4.272945735991428,3.6683583614517516,9.378131582991106,5.229995727539077,3.0153616501741,-3.1985012054443445,-8.556449413350961,2.1594470024622723,-5.877475309397653,-0.5195271014910361,7.377096455467452,3.059498229021912,-56.34006280216023,2.678974103953308,7,3.950004577636733,1.5800018310547017,4.7775039672851705,6.535003662109389,4.959999084472685,4,0.04326726831340455,1.1081000273214376,123.6999969482422,-1.4972432979261665,124.88999938964844,-1.1656892885680452,122.66999816894531,0.04326726831340455 9058,2021-07-19,115.54000091552734,117.86000061035156,114.38999938964844,117.58000183105469,2106400.0,-0.033057134646077735,1.6692332747434615,0.4444442597582185,38.16388557410196,55.4313124098093,7.823569564656836,7.09466037256,7.956625364229126,7.566843472155938,7.975786714557878,5.0999984741210795,2.5517486743636084,-7.1624980926513615,-12.439572280963063,-1.8854239043396603,-9.801035186807212,-4.523960998495511,11.02440975301046,10.34173778628231,-48.19910872427354,2.6385370941558532,7,5.444999694824219,5.444999694824219,8.52750015258789,10.28499984741211,8.25,0,0.08014542204305974,-1.104628761165865,119.48999786376952,1.1081000273214376,123.6999969482422,-1.4972432979261665,124.88999938964844,0.08014542204305974 9059,2021-07-20,118.58999633789062,119.33000183105469,114.48999786376952,115.63999938964844,1984600.0,0.026397744488449337,1.1850994575045273,-1.4460762864312775,43.85117232034119,53.395615156900284,3.945298786566511,4.1951707899797555,4.544534761488194,4.559829891658325,7.350493395590502,4.8400039672851705,2.118350261954987,-4.071502304077143,-9.467684462372347,1.3246798542180613,-6.769593383224745,-1.3734112249295407,7.243949653913816,37.769747399865885,-21.375477919011722,2.698091079147602,7,1.3600044250488281,2.3950042724609375,5.462503433227539,7.235004425048828,5.390007019042969,1,0.01829838827346797,1.6692332747434615,115.54000091552734,-1.104628761165865,119.48999786376952,1.1081000273214376,123.6999969482422,0.01829838827346797 9060,2021-07-21,121.6500015258789,121.87000274658205,118.95999908447266,118.95999908447266,1830500.0,0.025803231996648357,-1.1635695323667656,0.911866177695248,46.11570402178905,52.1206425297533,0.5618683744142601,1.300280068946961,1.2150021447313861,1.595046669495602,6.9485166162531975,3.2800064086914205,1.4887688414379028,-1.0739971160888615,-6.38822521106718,4.240230978889443,-3.7311111635780208,1.5831169314002977,3.4973076697961716,71.59765851309562,13.676969091864834,2.6571140474891526,7,-1.7000007629394531,-0.6650009155273438,1.394998550415039,4.174999237060547,-2.4000015258789062,2,0.019728742258735776,1.1850994575045273,118.58999633789062,1.6692332747434615,115.54000091552734,-1.104628761165865,119.48999786376952,0.019728742258735776 9061,2021-07-22,121.1999969482422,121.73999786376952,120.3499984741211,121.70999908447266,1025600.0,-0.0036991744512306912,3.8771934521022935,-0.18959170013386353,43.621674465974515,49.09367210245524,1.048447533160413,1.8714369675030156,1.444011278053992,2.0758722711442346,6.779614525248655,1.3899993896484233,0.7256050912377106,-1.5400016784667798,-6.832736842765897,3.752733485832337,-4.186369260616331,1.1063659036827715,3.3018736590712763,67.15974327913517,12.909464087333745,2.6463675821495585,7,-1.2499961853027486,-0.2149963378906392,1.3450031280517436,4.625003814697251,-2.309997558593764,3,0.04438948034883183,-1.1635695323667656,121.6500015258789,1.1850994575045273,118.58999633789062,1.6692332747434615,115.54000091552734,0.04438948034883183 9062,2021-07-23,121.68000030517578,122.62000274658205,120.9800033569336,122.0500030517578,962100.0,0.0039604238367974,1.1721815490175054,0.7254925426720644,42.10162522188668,46.86674604304242,0.09390895946467026,1.3429362901342472,0.9061904142007222,1.6765777860790934,7.17654223760795,1.6399993896484517,0.27525290582026685,-0.9854984283447266,-6.294669408744539,4.323672552055086,-3.640083918544633,1.6690870618551799,2.2151580290777986,88.57834680450851,37.85500385972112,2.654585490199907,7,-1.7299995422363281,-0.6949996948242188,0.11749839782714844,4.145000457763672,-3.1999969482421875,4,0.011834339561100471,3.8771934521022935,121.1999969482422,-1.1635695323667656,121.6500015258789,1.1850994575045273,118.58999633789062,0.011834339561100471 9063,2021-07-26,122.38999938964844,122.4499969482422,120.52999877929688,121.52999877929688,1195800.0,0.005834969450131178,2.918380692876521,-2.3243087201271075,42.96902133606609,45.44698961766497,-0.9880681921489014,0.5691842337350579,0.09223938345300553,1.1574590075292974,7.541326219046896,1.9199981689453267,0.10896073366072301,-0.21649932861328125,-5.509549712381784,5.076551055155221,-2.8630245204975324,2.43002586327097,0.9348494079288372,97.1709321181362,49.918954138100716,2.646525191884251,7,-2.4399986267089844,-1.404998779296875,-1.012502670288086,3.0149993896484375,-3.9899978637695312,0,0.016831420613341308,1.1721815490175054,121.68000030517578,3.8771934521022935,121.1999969482422,-1.1635695323667656,121.6500015258789,0.016831420613341308 9064,2021-07-27,121.62999725341795,123.26000213623048,120.87000274658205,122.3499984741211,2150500.0,-0.006209675137025639,-1.1339373297002995,-0.8372101275704996,45.55956917339515,43.91694988235586,-0.43706652878522334,1.388564881490609,0.5838624449414027,2.0903718969701828,7.8179601688692175,2.3899993896484375,-0.711589139206211,-0.9690013885498132,-6.2674052032676,4.329402426167974,-3.618203295908714,1.6802005188090874,-7.239997863769517,62.092936605098735,12.95740990774565,2.6492019073588966,7,-2.1699981689452983,-0.644996643066392,-1.2674999237060405,2.760002136230483,-4.0999984741210795,1,0.017758807127233434,2.918380692876521,122.38999938964844,1.1721815490175054,121.68000030517578,3.8771934521022935,121.1999969482422,0.017758807127233434 9065,2021-07-28,121.18000030517578,122.54000091552734,120.76000213623048,121.5999984741211,1123100.0,-0.0036997201217113806,-1.8254072055707344,0.5833298012122125,49.04780839517945,43.66674484404524,-0.6355068967172599,1.8565650504129678,0.8217728543628908,2.6946947674115904,8.121062592559765,1.7799987792968608,-1.2411633957224097,-1.3699981689453153,-6.703506218242779,3.9635098803521487,-4.03675219359404,1.2967558557034096,-6.612600860595705,28.52236379843728,-23.252376068715353,2.6667540246487293,7,-1.720001220703125,-0.19499969482421875,-0.8300018310546875,3.2099990844726562,-4.220001220703125,2,0.02310614824811341,-1.1339373297002995,121.62999725341795,2.918380692876521,122.38999938964844,1.1721815490175054,121.68000030517578,0.02310614824811341 9066,2021-07-29,122.58000183105469,123.95999908447266,121.3499984741211,121.3499984741211,1166000.0,0.011553074124056595,-3.243891848975617,-2.9285921889191644,45.44320801508479,44.09707428042432,-2.470932069690548,0.36335568526092743,-0.6620409204388125,1.3431246070892087,8.388493179675297,2.779998779296875,-1.5086946234663117,0.10100326538085369,-5.188858728003723,5.39086525876543,-2.5439277313114275,2.745934262073135,-7.8387503326416095,59.76684750331979,8.917638475363269,2.644930996692286,7,-3.4050025939941406,-1.595001220703125,-2.6000022888183594,1.80999755859375,-7.200004577636733,3,-0.027165946984111233,-1.8254072055707344,121.18000030517578,-1.1339373297002995,121.62999725341795,2.918380692876521,122.38999938964844,-0.027165946984111233 9067,2021-07-30,122.69000244140624,125.33000183105469,121.66999816894531,122.0500030517578,1197800.0,0.0008973781098744471,-4.228542468202088,0.5203232869574926,46.99617490193449,45.0784397612946,-2.3236308309060547,0.07611265659821242,-0.8669421630151106,1.2090781299099405,8.449431987031272,3.660003662109375,-2.079167548043273,0.32600364685056604,-4.8323813672773355,5.4843886609784676,-2.2531888602133847,2.905196153914517,-7.58000103955078,45.00004768368521,-5.334629251986485,2.57919250706395,7,-2.7800025939941264,-1.7050018310546733,-2.735004425048814,1.6999969482422017,-8.17000579833983,4,-0.030972393643667773,-3.243891848975617,122.58000183105469,-1.8254072055707344,121.18000030517578,-1.1339373297002995,121.62999725341795,-0.030972393643667773 9068,2021-08-02,121.01000213623048,123.66000366210938,120.72000122070312,123.36000061035156,906800.0,-0.013693049733030094,-1.0068273960332361,-3.671876117588133,46.50085283861941,45.372848707769954,0.23902329426834967,1.4160172447962367,0.7824318563799153,2.90946736566832,8.04147663457092,2.94000244140625,-2.4259205709368814,-1.0919967651366989,-5.942430679157098,3.7584371488837007,-3.5172137221469058,1.333220191873508,-5.286800708623076,6.290691477918096,-44.22637443622991,2.4252169570102025,8,1.134998321533189,-0.02500152587892046,-1.0750026702881001,3.3799972534179545,-6.760002136230483,0,-0.020907352571142623,-4.228542468202088,122.69000244140624,-3.243891848975617,122.58000183105469,-1.8254072055707344,121.18000030517578,-0.020907352571142623 9069,2021-08-03,122.0,122.06999969482422,119.11000061035156,121.62000274658205,1157800.0,0.008181124256612993,10.384685358803939,-0.16170106389540398,43.57492511389809,45.09053994022651,-0.24182788621746454,0.0738146309098795,-0.25214297019174126,1.9569991695910716,7.707790918127675,2.9599990844726562,-2.1548466534646025,0.1240009307861385,-4.258309196133354,4.506311057705631,-2.0671541326736076,2.3151559942458846,-5.7003905481857515,46.463003576737954,0.7087466189513165,2.1911550634597465,8,0.220001220703125,-1.0149993896484375,-1.6599998474121094,2.3899993896484375,-7.730003356933594,1,-0.02950818421410728,-1.0068273960332361,121.01000213623048,-4.228542468202088,122.69000244140624,-3.243891848975617,122.58000183105469,-0.02950818421410728 9070,2021-08-04,118.6999969482422,121.77999877929688,118.62000274658205,121.66000366210938,1464800.0,-0.02704920534227706,-1.0256416526468266,-7.789547653944479,39.83740089543014,44.670065099054916,2.9007560535688697,3.1086923674097164,2.9556357862234535,5.247781030617546,7.822528723491678,3.3799972534179545,-1.493754513292572,-2.9065021514892493,-7.3775705655691155,1.564566262590617,-5.142036358529182,-0.6709679444493162,-1.8585639536735243,1.1921641218292838,-43.36325722609475,2.235534207039936,8,3.2750053405761577,2.285003662109361,1.640003204345689,5.690002441406236,-5.8899993896484375,2,-0.009856766630377378,10.384685358803939,122.0,-1.0068273960332361,121.01000213623048,-4.228542468202088,122.69000244140624,-0.009856766630377378 9071,2021-08-05,120.66999816894531,121.33000183105469,119.16999816894531,119.58999633789062,1305500.0,0.016596472378698657,-1.2500059604701619,-0.36486465587900396,52.638640139403634,45.84084453433458,0.9472854811326954,1.1172124653817832,0.9027947200202249,3.237607618168525,7.860189684483281,2.630004882812486,-1.1336025187577832,-0.8865009307861271,-5.376903620210243,3.6039017586379885,-3.131702275498185,1.3587004139259307,-3.3192510441874674,30.55135174469822,-18.457702206458993,2.2452013447120605,8,1.3050041198730469,0.31500244140625,-0.3299980163574219,3.720001220703125,-7.119995117187514,3,-0.03074499992349744,-1.0256416526468266,118.6999969482422,10.384685358803939,122.0,-1.0068273960332361,121.01000213623048,-0.03074499992349744 9072,2021-08-06,123.08999633789062,123.16999816894531,120.86000061035156,121.01000213623048,1414000.0,0.02005467975193942,1.0624997871260657,1.92591729185209,68.12288044491484,48.635717768651105,-1.3987664903047232,-1.5126550297285632,-1.6468106551038773,0.8211197884903356,8.189326474934006,2.5,-0.999667675282069,1.617497253417966,-2.6784391313602782,5.91343363819621,-0.530470938971149,3.765465445807081,-5.260493930754976,88.69033292310205,33.35297941398018,2.1479681923891207,8,-1.1149940490722656,-2.1049957275390625,-2.7499961853027344,1.3000030517578125,-10.669998168945312,4,-0.0626370892343533,-1.2500059604701619,120.66999816894531,-1.0256416526468266,118.6999969482422,10.384685358803939,122.0,-0.0626370892343533 9073,2021-08-09,121.45999908447266,122.8000030517578,120.72000122070312,122.52999877929688,1080300.0,-0.013242321081426534,1.583839982561501,-0.5144243642459201,57.39309911642941,49.95055442898824,0.09547749529311034,-0.09547591583336157,-0.15255947379577606,2.4405541765745227,8.541425766557172,2.3699951171875,-0.7721266783725298,0.11949996948241903,-3.9949035652981877,4.233903504263026,-1.9377017979078914,2.1767017368727295,-3.1804667119018575,62.41756472835125,4.65734710329658,2.057201767390304,8,0.5150032043457031,-0.47499847412109375,-0.6874980926513672,2.9300003051757812,-8.549995422363281,0,-0.05713817300936774,1.0624997871260657,123.08999633789062,-1.2500059604701619,120.66999816894531,-1.0256416526468266,118.6999969482422,-0.05713817300936774 9074,2021-08-10,125.73999786376952,126.4000015258789,121.37999725341795,121.8000030517578,1635400.0,0.035237928631303594,-1.1004173815889289,-3.682239192282188,59.912737202738484,51.15776874093925,-3.956248942555945,-4.357074864847377,-4.544902700058557,-1.8170834402877176,9.037012356523901,5.020004272460952,-0.4111984434861,4.245998764038077,-0.28520950338334217,8.777207031459497,1.9803946303273676,6.511602897748787,-7.037437323689687,91.51666110969443,34.04003796230654,2.2656041337107125,8,-3.2299957275390483,-4.7549972534179545,-4.0374984741210795,-1.3499984741210795,-12.08999633789061,1,-0.09137902066944625,1.583839982561501,121.45999908447266,1.0624997871260657,123.08999633789062,-1.2500059604701619,120.66999816894531,-0.09137902066944625 9075,2021-08-11,127.25,127.33000183105469,125.4000015258789,126.18000030517578,1436300.0,0.012008924462257875,2.138203313505232,0.27157388419958056,63.94652459837524,53.213692805749304,-5.045233055106451,-5.988225762591739,-6.041765594503062,-3.266017904018838,9.941384550574886,1.9300003051757812,-0.07070629591578381,5.638000869750982,0.6359691146846274,10.640032624817337,3.136984992217805,8.13901674728416,-7.931644181056242,99.0195858437396,41.00111806119539,2.5010158775331743,8,-4.274997711181641,-6.2649993896484375,-5.209999084472656,-2.8600006103515625,-12.629997253417955,2,-0.10200395565370213,-1.1004173815889289,125.73999786376952,1.583839982561501,121.45999908447266,1.0624997871260657,123.08999633789062,-0.10200395565370213 9076,2021-08-12,125.43000030517578,127.33999633789062,124.51000213623048,127.0199966430664,1075800.0,-0.014302551629266969,1.5381162544048592,-1.485978309696464,58.141554925680516,54.45206836394331,-3.1049668989428625,-4.249866014326955,-4.16567311865937,-1.384535225847202,10.715192808068563,2.829994201660142,0.20216691724743896,3.731501007080084,-1.4780909655641352,8.941092979724303,1.1267050207579814,6.336296993402186,-5.310479885020925,71.14807490180894,16.293171021109117,2.604795986322108,8,-2.450000762939453,-4.56500244140625,-2.7275009155273438,-1.0400009155273438,-12.300003051757827,3,-0.10061390987703966,2.138203313505232,127.25,-1.1004173815889289,125.73999786376952,1.583839982561501,121.45999908447266,-0.10061390987703966 9077,2021-08-13,124.66000366210938,125.70999908447266,124.2300033569336,125.4499969482422,1308700.0,-0.006138855466738202,1.2595396729254997,0.49685226771080143,54.91555788758588,55.38703559160624,-2.2642481317576397,-3.238737981496456,-3.2986955274359957,-0.4933595994431954,10.428795843610276,1.4799957275390625,0.3900925730972915,2.7030040740966825,-2.5579916689911357,7.963999817184501,0.0725062025527734,5.333501945640592,-3.674026131826224,59.516697092069116,9.600798096786441,2.6304978715439113,8,-1.6800041198730469,-3.7950057983398438,-2.19000244140625,-0.2700042724609375,-10.830001831054688,4,-0.08912241524126063,1.5381162544048592,125.43000030517578,2.138203313505232,127.25,-1.1004173815889289,125.73999786376952,-0.08912241524126063 9078,2021-08-16,124.8000030517578,124.91000366210938,122.70999908447266,124.63999938964844,1133600.0,0.001123049779686358,10.578822679087697,-0.20253800243367934,57.05386449145677,56.884695522446094,-2.022819997030382,-2.7926097762302646,-3.3377651786454123,-0.49097515342144504,8.749154944798557,2.2000045776367188,0.5990560066003638,2.3800033569335852,-2.070621123099528,6.830627836966698,0.15469111691702153,4.605315596950149,-3.0515432645617437,57.382656437814525,8.634998000767773,2.225312240016558,8,-1.8200035095214702,-3.935005187988267,-2.3300018310546733,-0.4100036621093608,-10.610000610351562,0,-0.09919875464809225,1.2595396729254997,124.66000366210938,1.5381162544048592,125.43000030517578,2.138203313505232,127.25,-0.09919875464809225 9079,2021-08-17,120.76000213623048,124.0500030517578,120.11000061035156,123.62999725341795,1839300.0,-0.03237180141615714,1.1239866907406961,-17.937058935725236,49.19417074387484,57.92433661671773,2.0370021980343154,1.49494466364348,0.7663607445513634,3.6133180940562113,7.558985783605516,4.690002441406236,0.6597142606224651,-1.7684978485107337,-5.9218603839931205,2.384864686971653,-3.845179116251927,0.3081834192304598,6.579994201660142,8.990344536485186,-40.567660654990064,2.0766812677411908,8,2.494995117187486,0.10499572753904829,1.709999084472642,3.6299972534179545,-5.200004577636719,1,-0.0650049547470648,10.578822679087697,124.8000030517578,1.2595396729254997,124.66000366210938,1.5381162544048592,125.43000030517578,-0.0650049547470648 9080,2021-08-18,124.0500030517578,125.69000244140624,119.86000061035156,120.83999633789062,2526700.0,0.027244127669158402,-1.2553206560396142,-1.11847114116797,52.62969835636345,57.92334308526881,-0.4629792939467734,-1.6928272776163595,-2.4538126160579594,0.3535840787057367,6.981364790708687,5.830001831054673,0.9529872918032538,1.4015029907226477,-2.783550825002834,5.5865568064481295,-0.6910239171401003,3.4940298985853957,3.1453933715820455,56.01610741540834,7.429330244571204,2.092526907862743,8,-0.45000457763670454,-3.185005187988267,-1.5800018310546733,0.3399963378906392,-8.060005187988281,2,-0.08383717267253643,1.1239866907406961,120.76000213623048,10.578822679087697,124.8000030517578,1.2595396729254997,124.66000366210938,-0.08383717267253643 9081,2021-08-19,126.58000183105469,126.86000061035156,122.48999786376952,123.04000091552734,2594000.0,0.020394991673166496,1.131709450218189,1.102801716966697,56.404346419283705,56.62128374908759,-2.3093331067879745,-4.004411902813729,-4.877342505024487,-2.093925219628119,6.501952866743476,4.3700027465820455,1.337687887566247,3.662501525878909,-0.8121294348621007,8.137132486619919,1.4251860455083971,5.899817006249421,0.32197875976562784,96.00001743861607,45.01969282375172,2.2373154803705053,8,-2.9800033569335938,-5.715003967285156,-4.1100006103515625,-2.19000244140625,-9.980003356933594,3,-0.09448569214302549,-1.2553206560396142,124.0500030517578,1.1239866907406961,120.76000213623048,10.578822679087697,124.8000030517578,-0.09448569214302549 9082,2021-08-20,123.12000274658205,123.56999969482422,118.91999816894531,121.87999725341795,4914800.0,-0.027334484392650515,3.3457970580475873,0.35028394702529925,53.28149457375527,56.16443879990157,1.2911480119220613,-0.45429181007146724,-1.2805406286837098,1.4236925917384866,6.377650956816811,7.660003662109375,2.0628020809510446,0.13050231933594603,-4.306470362515768,4.56747500118766,-2.0879840215899037,2.3489886602617958,3.739997863769517,52.8967668288635,-3.5821450340263254,2.2184863409258564,8,0.00999450683592329,-2.255004882812514,-0.6500015258789205,1.269996643066392,-8.569999694824247,4,-0.08114039368344172,1.131709450218189,126.58000183105469,-1.2553206560396142,124.0500030517578,1.1239866907406961,120.76000213623048,-0.08114039368344172 9083,2021-08-23,124.4499969482422,125.72000122070312,123.38999938964844,123.7699966430664,1728600.0,0.010802421799792183,-2.2361253132566508,0.5483849135544197,53.770387326324986,55.481955480300066,0.48040809864146183,-1.709700418026543,-2.523478845630919,0.16714038263882003,5.890866205161925,2.5999984741210795,2.3382807915443067,1.3574966430664261,-3.1163671138716182,5.8313604000044705,-0.879435235402596,3.5944285215354483,2.410003662109361,69.6473183743439,11.409824377357104,2.2369318784690213,8,-1.319999694824233,-3.5849990844726705,-2.1949958801269673,-0.05999755859376421,-9.479995727539077,0,-0.0853354389522748,3.3457970580475873,123.12000274658205,1.131709450218189,126.58000183105469,-1.2553206560396142,124.0500030517578,-0.0853354389522748 9084,2021-08-24,123.79000091552734,125.62999725341795,123.47000122070312,124.9499969482422,2393700.0,-0.005303302924059894,-1.400001695425303,-1.7058757531218647,58.52597458860671,54.879672145881344,0.9328022688045934,-0.927119084464465,-1.7545765021268949,0.8879058959255133,5.651678462721159,2.1599960327148295,2.0377145547548565,0.5895004272460938,-3.839773755502648,5.018774609994836,-1.6251366641282772,2.8041375186204647,2.5935995483398386,61.33502832676091,-3.948192850747354,2.214637091374373,8,-0.660003662109375,-2.8750038146972656,-2.8050003051757812,0.5149993896484375,-14.94000244140625,1,-0.0775506777859386,-2.2361253132566508,124.4499969482422,3.3457970580475873,123.12000274658205,1.131709450218189,126.58000183105469,-0.0775506777859386 9085,2021-08-25,123.9800033569336,124.37999725341795,122.0999984741211,123.4499969482422,1683100.0,0.001534877130632717,2.4285845403700503,-0.45690363910207826,55.89598686014773,54.63016458304437,0.2572203667404267,-0.9450500036141278,-1.8154228630955913,0.720955856952429,5.510065147917581,2.279998779296861,2.163680223059046,0.639502716064456,-3.696902158243958,4.97590759037287,-1.528699721089751,2.807705153218663,1.9557809692382762,63.72800544242787,-5.702834605022588,2.1682024371542044,8,-1.0900039672851562,-1.0000038146972656,-3.512502670288086,0.3249969482421875,-12.890007019042969,2,-0.06791422463587904,-1.400001695425303,123.79000091552734,-2.2361253132566508,124.4499969482422,3.3457970580475873,123.12000274658205,-0.06791422463587904 9086,2021-08-26,119.25,122.87000274658205,118.41000366210938,122.76000213623048,2400300.0,-0.03815134077159277,1.391418268394893,-6.622565460853247,43.68005653488753,53.38177554385567,4.4906397807213665,3.713056947495602,2.9833769603285702,5.438438046355273,6.187302619788285,5.569999694824219,1.7741253726455994,-3.9240005493164034,-8.623839870301694,0.7758387716688873,-6.273920209809049,-1.574080888823758,6.3799972534179545,11.491061811684354,-53.21078619902382,2.349919660492643,8,3.3850021362304688,3.625,1.2175006866455078,5.055000305175781,-9.040000915527344,3,-0.0273375441193332,2.4285845403700503,123.9800033569336,-1.400001695425303,123.79000091552734,-2.2361253132566508,124.4499969482422,-0.0273375441193332 9087,2021-08-27,118.88999938964844,120.26000213623048,118.1999969482422,119.1999969482422,2130700.0,-0.003018873042780368,-1.4378724403193013,0.08831833901009578,45.5857088380175,52.10753602680686,4.409832744352215,3.977713525959331,3.4335876735570423,5.785133970734989,6.695264431189636,2.0600051879882812,1.0926358776682719,-4.094001007080081,-9.168534668050626,0.9805326538904637,-6.631267837565346,-1.5567341765948157,6.162398376464836,9.175559167341168,-53.50956551957864,2.5372668304852692,8,3.6399993896484375,3.8799972534179688,1.5775012969970703,5.415000915527344,-10.569999694824219,4,-0.019261510028460216,1.391418268394893,119.25,2.4285845403700503,123.9800033569336,-1.400001695425303,123.79000091552734,-0.019261510028460216 9088,2021-08-30,118.4800033569336,119.66999816894531,117.81999969482422,119.22000122070312,1306100.0,-0.003448532549580774,1.2561070353605606,2.387108682811468,35.61807187835524,50.599080597304685,4.279046161770225,4.414799073166051,4.026636221346607,6.114798965112158,7.5835283845148025,1.8499984741210938,0.6271335953133388,-4.377497100830084,-9.775079638136248,1.02008543647608,-7.076288369483166,-1.6787058321770019,5.8871543273925795,8.450753757062825,-48.49766317704011,2.698791268653085,8,3.859996795654297,4.099994659423828,1.987497329711914,4.329994201660156,-12.60000610351564,0,-0.033170156936409345,-1.4378724403193013,118.88999938964844,1.391418268394893,119.25,2.4285845403700503,123.9800033569336,-0.033170156936409345 9089,2021-08-31,118.4000015258789,118.68000030517578,117.52999877929688,118.3000030517578,1960400.0,-0.0006752348817350429,2.4848740564347396,-0.13513346323963443,31.41536703619522,48.24193267284154,4.457869380601792,4.438851780002338,4.15874766377695,6.100894241782015,8.057220301429538,1.1500015258789062,0.2686092296629994,-4.277499008178708,-10.024296783148856,1.4692987667914537,-7.150897895663789,-1.4041001206936272,5.181497199707039,12.7007728522693,-37.31793438607177,2.8733988874850804,8,3.7949981689453125,4.034996032714844,2.0674991607666016,4.409996032714844,-10.489997863769531,1,-0.028969596798747332,1.2561070353605606,118.4800033569336,-1.4378724403193013,118.88999938964844,1.391418268394893,119.25,-0.028969596798747332 9090,2021-09-01,117.52999877929688,118.75,116.66000366210938,118.62999725341795,1512100.0,-0.007347996075759089,2.119388283789862,-11.000152590217262,32.72090124336471,45.6104387644061,4.811755375550575,5.498624263934346,5.039909428090596,6.874490844772964,8.48256333049111,2.089996337890625,-0.21896621393861437,-5.089001846313479,-11.026922746315478,0.8489190536885332,-8.057962296314486,-2.120041396312473,5.204289953808598,14.009585272932076,-31.959306801494883,2.9689604500010036,9,3.660003662109375,4.470001220703125,2.6925010681152344,5.279998779296875,-9.65999603271483,2,-0.07385348758043875,2.4848740564347396,118.4000015258789,1.2561070353605606,118.4800033569336,-1.4378724403193013,118.88999938964844,-0.07385348758043875 9091,2021-09-02,116.95999908447266,117.72000122070312,116.6999969482422,117.3499984741211,1331600.0,-0.004849823030242617,-1.2417586102820737,0.3545453914925243,33.00969566252344,43.35801666315812,4.328880065026723,6.088594491118386,5.599200704772073,7.369498260565692,8.930892425370931,1.0200042724609233,-0.22015736582260104,-5.473501586914068,-11.881018227562834,0.9340150537346972,-8.67725990723845,-2.2697432665896855,4.802404037273448,8.333209708832479,-34.438076364997734,3.20375832032438,9,4.230003356933594,5.040000915527344,3.262500762939453,5.849998474121094,-11.419998168945312,3,-0.050188122371157884,2.119388283789862,117.52999877929688,2.4848740564347396,118.4000015258789,1.2561070353605606,118.4800033569336,-0.050188122371157884 9092,2021-09-03,115.37999725341795,116.55999755859376,115.1999969482422,115.91000366210938,1243600.0,-0.013508907690000682,-2.056157044275954,1.3589929183458247,30.456418268127308,40.767575656691704,5.247312151403918,7.4429714858798945,7.076088705147484,8.856894557604747,10.175144702063715,1.7600021362304545,-0.6477092684815915,-6.668003463745137,-13.796390005023696,0.46038307753342167,-10.232196734384416,-3.1038101931058577,5.5660219547862795,4.026851365097381,-35.37205088425586,3.56419327063928,9,5.034999847412124,5.889999389648452,4.7000026702881,6.690002441406264,-9.180000305175753,4,-0.04480844420190122,-1.2417586102820737,116.95999908447266,2.119388283789862,117.52999877929688,2.4848740564347396,118.4000015258789,-0.04480844420190122 9093,2021-09-07,114.5199966430664,115.12999725341795,113.72000122070312,114.83999633789062,2130700.0,-0.007453636945948805,2.1333192048489633,0.6037657084454775,35.08602763066429,38.16313710580921,5.085395968894403,8.175550960045015,7.807961001142985,9.583220822393258,11.596125033616616,1.6599960327148295,-1.5029286685746541,-7.181003952026373,-15.065471259923527,0.7034633558707668,-11.12323760597495,-3.238770298077796,5.391738558344656,15.904485417690491,-26.211470708156117,3.942233653948573,9,4.530002593994141,6.010002136230469,5.92750358581543,7.245002746582031,-7.879997253417969,1,-0.05413898995793909,-2.056157044275954,115.37999725341795,-1.2417586102820737,116.95999908447266,2.119388283789862,117.52999877929688,-0.05413898995793909 9094,2021-09-08,114.25,114.88999938964844,113.16000366210938,114.73999786376952,1990000.0,-0.0023576375391271,3.379730943436314,1.531244784588564,22.625680465504104,34.46643639529326,4.313435082139236,7.948113710006254,8.00175612527201,9.703203667777643,12.04502552545203,1.7299957275390625,-2.0676420359863954,-6.876500701904291,-15.184845598204163,1.4318441943955804,-11.030673150054227,-2.7223282537543554,4.423388405269478,19.49905280800118,-19.996979271123692,4.154172448149937,9,3.765003204345703,6.0,7.315000534057617,6.7350006103515625,-6.1100006103515625,2,-0.07326041791319082,2.1333192048489633,114.5199966430664,-2.056157044275954,115.37999725341795,-1.2417586102820737,116.95999908447266,-0.07326041791319082 9095,2021-09-09,114.2699966430664,116.0999984741211,114.1500015258789,114.37000274658205,1340300.0,0.00017502532224433764,-10.47069383358765,0.20409497859092632,10.006459458347393,30.72492560901102,3.0968976295931725,7.27902782961668,7.891968648330973,9.57042712932153,12.066818178788871,1.9499969482421875,-2.819633103687167,-6.207503890991205,-14.529651965771109,2.1146441837887124,-10.368577928381157,-2.0464298536012535,3.300714813571048,24.341964369369972,-7.675945321231179,4.161074037389956,9,2.4400062561035156,5.980003356933594,7.3325042724609375,6.715003967285156,-5.55999755859375,3,-0.055657593137270256,3.379730943436314,114.25,2.1333192048489633,114.5199966430664,-2.056157044275954,115.37999725341795,-0.055657593137270256 9096,2021-09-10,112.80999755859376,115.02999877929688,112.7300033569336,114.75,1302500.0,-0.01277674916743976,-1.1904813805631245,19.39884040280455,11.501077175447108,26.93774431316987,3.964191216949132,8.163645690899997,9.184042632761802,10.948408397956797,12.555801083991907,2.2999954223632812,-3.8041742159452667,-7.036502838134751,-15.684914072548779,1.6119083962792757,-11.360708455341765,-2.712297220927738,3.878572339138074,2.08862461529304,-26.16100060417301,4.324205617207014,9,3.390003204345689,7.225002288818345,8.670003890991197,8.175003051757798,-3.309997558593764,4,-0.04379039906853888,-10.47069383358765,114.2699966430664,3.379730943436314,114.25,2.1333192048489633,114.5199966430664,-0.04379039906853888 9097,2021-09-13,113.5500030517578,114.56999969482422,112.98999786376952,113.88999938964844,1330100.0,0.006559750989974855,-1.164376116969554,0.17525562372189,7.42190899326566,23.80483732593769,2.667571978168027,6.902526617635132,8.249333243228008,10.091374636837756,13.179526155352816,1.7600021362304545,-4.766574703420034,-5.740997314453139,-14.51393164476822,3.031937015861942,-10.12746447961068,-1.3545301492955986,2.5499954223632955,24.332370413300552,1.2647770740648525,4.386467165157541,9,2.1899986267089986,6.484996795654311,7.929998397827163,7.434997558593764,-4.889999389648423,0,-0.07054162854209145,-1.1904813805631245,112.80999755859376,-10.47069383358765,114.2699966430664,3.379730943436314,114.25,-0.07054162854209145 9098,2021-09-14,112.41999816894531,114.54000091552734,112.11000061035156,114.48999786376952,1670500.0,-0.00995160592199551,1.2396256332907916,6.0882999730721385,7.159033350255399,21.109689138611046,3.182208740627985,7.4388938016776365,9.126869252190545,11.08908777676686,14.487295597389608,2.4300003051757812,-5.025422887498436,-6.252001953125003,-15.134618023318012,2.6306141170680064,-10.6933099882215,-1.8106939180285053,3.0060012817382784,7.7693665304592745,-10.025658761813025,4.441308035096505,9,3.0100021362304688,7.305000305175781,9.060003280639648,8.56500244140625,-3.2299957275390767,1,-0.055328245170006674,-1.164376116969554,113.5500030517578,-1.1904813805631245,112.80999755859376,-10.47069383358765,114.2699966430664,-0.055328245170006674 9099,2021-09-15,112.91000366210938,113.04000091552734,111.44000244140624,111.91999816894531,1554900.0,0.004358703977451306,1.5599975585937726,-0.4782635937770701,9.211542018689286,18.497538113647106,2.0467925625001584,6.672747512312299,8.376179300079258,10.452648865687138,15.777340079355417,1.599998474121108,-5.363748272522201,-5.369496536254886,-14.55230485776896,3.813311785259188,-9.960900697011922,-0.7780923754978488,1.8527960205078102,31.545117428924808,18.75228917671317,4.591404160757034,9,1.6699981689453125,6.4799957275390625,8.569997787475586,8.074996948242188,-2.2000045776367188,2,-0.05553098989549532,1.2396256332907916,112.41999816894531,-1.164376116969554,113.5500030517578,-1.1904813805631245,112.80999755859376,-0.05553098989549532 9100,2021-09-16,113.6500015258789,114.23999786376952,112.9499969482422,113.2300033569336,2031200.0,0.00655387334840607,-1.6326254164980099,0.42423822074259027,20.77247941538809,17.13784741952096,0.780629030119357,5.390007040325685,7.457059226470861,9.595060544881505,17.396299175423795,1.329994201660142,-5.396920589388657,-4.109498596191401,-13.092106403815265,4.873109211432464,-8.600802500003326,0.38180530762052456,-2.2099990844726705,61.559925873662344,46.5947165520824,4.4913039038119305,9,0.34999847412109375,5.739997863769531,8.09749984741211,7.334999084472656,-3.2600021362304688,3,-0.04848220028378791,1.5599975585937726,112.91000366210938,1.2396256332907916,112.41999816894531,-1.164376116969554,113.5500030517578,-0.04848220028378791 9101,2021-09-17,114.62000274658205,115.77999877929688,113.80999755859376,114.1999969482422,2795300.0,0.008534986429210578,-2.283322842955847,1.0000181653042688,29.04812353766961,16.981370227247883,-0.6215723469365173,3.666009511159828,6.393529892952088,8.480300689123922,18.485340845862293,2.1299972534179688,-5.326318401088102,-2.541497421264637,-10.596146537592318,5.513151695063044,-6.568821979428478,1.4858271368992035,-3.1800003051758097,73.27195825979382,55.19605817514109,4.027324558163839,9,-0.8500022888183736,4.769996643066392,7.3599987030029155,6.364997863769517,-1.5,4,-0.05156171279437194,-1.6326254164980099,113.6500015258789,1.5599975585937726,112.91000366210938,1.2396256332907916,112.41999816894531,-0.05156171279437194 9102,2021-09-20,113.12999725341795,114.45999908447266,111.62000274658205,113.33999633789062,1355100.0,-0.012999524144650443,1.3183600257841797,-0.49999091751288555,26.26443286686009,16.001193031269636,0.5763117984937622,4.605332497411766,7.670827425994517,9.82579216893943,19.573739587958194,3.0,-5.307604608380515,-3.532002639770525,-11.263371023039198,4.199365743498149,-7.3976868314048545,0.33368155186380477,-1.5163949584960932,38.94000548473052,18.83500879182011,3.865684191634336,9,0.6400032043457173,6.020004272460952,8.792501449584975,7.855003356933608,0.730003356933608,0,-0.03208695608191825,-2.283322842955847,114.62000274658205,-1.6326254164980099,113.6500015258789,1.5599975585937726,112.91000366210938,-0.03208695608191825 9103,2021-09-21,113.83000183105469,115.41999816894531,113.41999816894531,114.04000091552734,1561900.0,0.006187612433762313,-2.8834709825562017,0.9999999999999323,30.782207181627385,16.907473777505555,-0.2591096298564963,3.2347581616143657,6.7834627733391955,8.941404505182291,21.23858018185725,2.290000915527358,-5.262651901344242,-2.3009983062744084,-9.193478895553227,4.59148228300441,-5.747238600913818,1.145241988365001,-2.209999084472642,55.06915682813822,32.621931567240274,3.4462402946394115,9,-0.060001373291015625,5.319999694824219,8.092496871948242,7.154998779296875,-3.1699981689453125,1,-0.045418589877724624,1.3183600257841797,113.12999725341795,-2.283322842955847,114.62000274658205,-1.6326254164980099,113.6500015258789,-0.045418589877724624 9104,2021-09-22,114.19000244140624,115.79000091552734,114.06999969482422,115.12000274658205,1036300.0,0.0031626162220910192,-1.9401584558703662,4.4285921889193,35.32517387345946,19.720664268073566,-0.7023785061036136,2.2331694762712715,6.282522604649799,8.401074260954246,22.936956664264034,1.9599990844726562,-4.993161975376168,-1.460997772216814,-7.375370129351964,4.453374584918336,-4.418183950784382,1.496188406350754,-2.5699996948241903,61.63071518744121,36.541644921017436,2.957186178567572,9,-0.5750007629394389,4.9599990844726705,7.732496261596694,6.794998168945327,-1.2200012207031108,2,-0.043786670401076755,-2.8834709825562017,113.83000183105469,1.3183600257841797,113.12999725341795,-2.283322842955847,114.62000274658205,-0.043786670401076755 9105,2021-09-23,115.55999755859376,117.47000122070312,114.2300033569336,114.2300033569336,1242400.0,0.011997504929474934,-3.8721984798508533,-1.4301008228257999,44.25287464319479,23.359752875601085,-2.0899210345170616,0.2108348804591884,4.713033299508865,6.83788427664129,24.06941244694497,3.279998779296889,-4.819744040885098,0.32999763488770384,-4.100642452866097,4.760637722641505,-1.8853224089891967,2.5453176787646044,-3.6897949218750057,67.35035623413003,38.483566677453794,2.2153200438768996,9,-1.1049957275390767,3.590003967285142,6.499999999999986,5.425003051757798,-2.3600006103515625,3,-0.04196952731555703,-1.9401584558703662,114.19000244140624,-2.8834709825562017,113.83000183105469,1.3183600257841797,113.12999725341795,-0.04196952731555703 9106,2021-09-24,115.98999786376952,116.20999908447266,114.62000274658205,114.77999877929688,1099400.0,0.003721013449811794,-1.0784386079515906,0.9097777140398476,52.76518510423138,28.39789466570839,-2.258954054727525,-0.5016383625173404,4.122785514311019,6.2174635737647606,24.29191538875507,1.5899963378906108,-4.383203565076741,0.9229980468749801,-3.1066559959571407,4.952652089707101,-1.0918289745410874,2.9378250682910476,-3.671811340332013,74.70079071848018,40.92835702514134,2.014827021416063,9,-1.5349960327148295,3.160003662109389,6.2425003051757955,4.9950027465820455,-1.979995727539034,4,-0.048280011873940154,-3.8721984798508533,115.55999755859376,-1.9401584558703662,114.19000244140624,-2.8834709825562017,113.83000183105469,-0.048280011873940154 9107,2021-09-27,116.5999984741211,118.62999725341795,115.75,115.75,1234600.0,0.005259079417071932,-5.776476290491929,0.7024786093053546,59.64749129131935,34.229945548048825,-2.671781082142303,-1.3618176720090531,3.492043346738427,5.470869148557796,24.156301816418118,2.8799972534179545,-3.754590871369331,1.647498703002924,-2.04042139370155,5.335418799707398,-0.19646134534930582,3.491458751355154,-3.869666774902342,61.03648491327254,23.970991609439977,1.8439600483522338,9,-1.5649986267089986,1.9800033569335938,5.632499694824219,4.385002136230469,-2.05999755859375,0,-0.029845589820581497,-1.0784386079515906,115.98999786376952,-3.8721984798508533,115.55999755859376,-1.9401584558703662,114.19000244140624,-0.029845589820581497 9108,2021-09-28,114.5500030517578,116.2300033569336,113.37999725341795,115.70999908447266,1380200.0,-0.017581436099403436,1.5909092485408942,-1.364703664808698,51.194278445889,38.89469403995991,-0.32170054316577534,0.3991188900962612,5.624388129947306,7.365534633213159,24.18606388724511,3.220001220703139,-3.15917189420324,-0.20599670410157955,-3.50033192111259,3.0883385129094307,-1.8531643126070918,1.4411709044039327,-1.2297047971191262,22.285824730282737,-16.2993822526058,1.647167608505507,9,0.5749969482422017,4.029998779296889,7.447494506835952,6.434997558593764,2.779998779296889,1,-0.006023591645776483,-5.776476290491929,116.5999984741211,-1.0784386079515906,115.98999786376952,-3.8721984798508533,115.55999755859376,-0.006023591645776483 9109,2021-09-29,114.97000122070312,116.5199966430664,114.4800033569336,115.37000274658205,984600.0,0.00366650508735078,-1.956517893177207,0.34483008096394585,52.70063195570716,42.442266544439796,-0.4679702893893989,-0.3067489791230855,5.194992090916685,6.728799829015813,24.105130926201014,2.0399932861328125,-2.5411135388394115,0.3855014801025334,-2.432816947316269,3.2038199075213356,-1.0236577336068677,1.7946606938119345,-1.5900039672851705,30.285789853050865,-9.683825857375084,1.4091592137093996,9,0.154998779296875,3.56499862670897,7.027496337890625,6.0149993896484375,2.6199951171875,2,-0.037488018725163164,1.5909092485408942,114.5500030517578,-5.776476290491929,116.5999984741211,-1.0784386079515906,115.98999786376952,-0.037488018725163164 9110,2021-09-30,108.8499984741211,114.13999938964844,108.47000122070312,113.4000015258789,3208800.0,-0.05323130104899032,-1.13559351256911,11.374964237349154,38.7627836609885,43.521673224808566,5.475338735089636,5.406839295892439,11.135640031262852,12.626212367250304,24.352787849861134,6.5,-1.929784783700029,-5.300501251220709,-8.79998343924619,-1.801019063195227,-7.050242345233457,-3.550760157207961,9.77999877929686,3.74013190747704,-39.32663201093875,1.7497410940127431,9,4.700000762939453,7.575000762939453,13.17249870300293,12.135002136230469,10.800003051757812,3,0.03785027840456556,-1.956517893177207,114.97000122070312,1.5909092485408942,114.5500030517578,-5.776476290491929,116.5999984741211,0.03785027840456556 9111,2021-10-01,111.08999633789062,112.18000030517578,108.9800033569336,109.56999969482422,2634300.0,0.020578758798072805,-1.370377486980528,-0.3340649722156082,43.56693154058627,45.44417307744481,2.9971312516062625,2.8506834008286432,8.753125636635616,10.20376973249168,24.613828461412307,3.3300018310546875,-1.2946998078454612,-2.767003250122073,-6.2589739423744675,0.7249674421303212,-4.512988596248263,-1.021017903995883,7.33680099487303,25.787363585095978,-18.837487959953,1.7459853461261936,10,2.460002899169922,4.580005645751953,11.845003128051758,9.895004272460938,7.5300064086914205,4,0.018993614906006595,-1.13559351256911,108.8499984741211,-1.956517893177207,114.97000122070312,1.5909092485408942,114.5500030517578,0.018993614906006595 9112,2021-10-04,110.20999908447266,112.44000244140624,109.8499984741211,110.98999786376952,1577200.0,-0.007921480623164112,-2.453338623046856,-0.5131582249572006,44.14414742236074,46.92883310419296,3.8212088669588837,3.5031040512250513,9.461968021741455,10.974667597055202,24.464842449515587,2.590003967285142,-1.0598899539784412,-3.388500595092779,-7.160013720993788,0.38301253080823017,-5.274257158043284,-1.5027440321422745,8.017662326049788,21.614892586593676,-26.52883106308463,1.885756562950505,10,3.3400001525878906,4.155002593994141,12.545001983642578,10.775001525878906,9.05999755859375,0,0.03447965777447504,-1.370377486980528,111.08999633789062,-1.13559351256911,108.8499984741211,-1.956517893177207,114.97000122070312,0.03447965777447504 9113,2021-10-05,108.31999969482422,110.51000213623048,108.12000274658205,109.91000366210938,2838500.0,-0.017149073635322365,-1.4020120153508526,2.038469814938024,38.677837376812775,47.301351271232214,5.417083668773813,5.169860917495072,11.132432847959876,12.717123925300996,24.09079576431006,2.3899993896484375,-1.0328567614030817,-4.968500137329102,-9.38514058017985,-0.5518596944783525,-7.176820358754469,-2.760179915903734,9.712508511901845,2.3809177804983617,-45.88527081051401,2.2083202214253728,10,5.055000305175781,5.575000762939453,14.329998016357422,12.665000915527344,10.349998474121094,1,0.057422463425286896,-2.453338623046856,110.20999908447266,-1.370377486980528,111.08999633789062,-1.13559351256911,108.8499984741211,0.057422463425286896 9114,2021-10-06,105.87999725341795,107.94000244140624,104.91999816894531,107.66999816894531,3235700.0,-0.02252587193759803,1.5922678201304061,1.1257839303279762,32.31678688952698,45.97511929860245,7.324608933999443,7.326274338840008,13.344522246162185,14.917893261813063,23.79101770641365,3.4000015258789062,-0.9000521401588202,-6.990002441406261,-12.479043511800171,-1.5009613710123517,-9.734522976603216,-4.2454819062093065,11.756010734902347,10.412136197086443,-34.67823603064535,2.7445205351969535,10,5.895000457763686,5.955001831054702,16.5800018310547,15.105003356933608,9.59000396728517,2,0.10814133806815063,-1.4020120153508526,108.31999969482422,-2.453338623046856,110.20999908447266,-1.370377486980528,111.08999633789062,0.10814133806815063 9115,2021-10-07,107.91000366210938,109.5199966430664,107.04000091552734,107.36000061035156,1764300.0,0.019172709306298108,-3.1680514951018104,-0.30726411756933336,35.43205120008059,44.04921553147459,4.5766124247525966,5.054510230256227,11.119999538978334,12.691241093310197,23.79807210217983,3.6399993896484517,-0.831401005968786,-4.641996383666992,-10.513149055355484,1.2291562880214997,-7.577572719511238,-1.7064200478227463,8.963043737048423,39.76068875537464,-1.6919960752988672,2.935576335844248,10,3.8649940490722656,3.9249954223632812,14.40499496459961,13.074996948242188,7.589996337890625,3,0.089704312364695,1.5922678201304061,105.87999725341795,-1.4020120153508526,108.31999969482422,-2.453338623046856,110.20999908447266,0.089704312364695 9116,2021-10-08,107.87000274658205,108.93000030517578,107.23999786376952,108.3499984741211,1549500.0,-0.0003706877413569565,1.060979354106401,-0.872714662227745,37.81280338153979,41.62313909705463,3.736606796182329,4.959731358023831,10.915875698450051,12.590008675694705,23.453228431873256,1.6900024414062642,-0.8858513080512012,-4.434997558593736,-10.665126704905973,1.795131587718501,-7.550062131749854,-1.3199329854376174,8.285861698763,39.22876198940434,-2.436762401004181,3.115064573156118,10,2.849994659423814,3.904994964599595,13.72499847412108,13.114997863769517,7.579994201660156,4,0.10920551107216991,-3.1680514951018104,107.91000366210938,1.5922678201304061,105.87999725341795,-1.4020120153508526,108.31999969482422,0.10920551107216991 9117,2021-10-11,105.54000091552734,108.41000366210938,105.5,107.68000030517578,1437000.0,-0.021600090588006715,-1.6216234792769262,4.458371745557559,32.1413157205308,39.50614323868151,4.841943449503091,7.018729375212786,12.966098433974949,14.758525309618435,23.215834749765826,2.910003662109375,-1.2580344320143553,-6.364499282836917,-13.252721065370991,0.5237224996971577,-9.808610174103947,-2.9203883915698867,9.941711553233716,11.091275609293358,-27.685826833667125,3.444110891267034,10,5.179996490478516,6.234996795654297,16.05500030517578,15.444999694824219,9.479995727539062,0,0.12393406971375476,1.060979354106401,107.87000274658205,-3.1680514951018104,107.91000366210938,1.5922678201304061,105.87999725341795,0.12393406971375476 9118,2021-10-12,106.1999969482422,107.16000366210938,105.77999877929688,106.08000183105469,1162500.0,0.006253515510608265,-2.8333403975755522,-0.05607250065955729,33.00721531253278,37.31798583388435,3.2105635803184924,6.186014004892442,12.082383795705624,13.981715047145187,22.746281018446705,1.6200027465820312,-1.8316945311542696,-5.3935031890869,-12.730751995284706,1.9437456171109062,-9.062127592185803,-1.7248787859879968,8.648012662529908,27.826069649761227,-7.727245747885728,3.6686244030989,10,3.3300018310546733,5.575000762939439,14.64249992370604,14.78500366210936,10.319999694824205,1,0.12306968051226996,-1.6216234792769262,105.54000091552734,1.060979354106401,107.87000274658205,-3.1680514951018104,107.91000366210938,0.12306968051226996 9119,2021-10-13,106.63999938964844,107.62000274658205,106.12000274658205,107.18000030517578,1320100.0,0.004143149284841163,1.1126674296029622,-4.500190742624086,30.24801274223664,36.37190017624526,1.636817061502697,5.536028977947268,11.387247549524645,13.413976396664552,22.016230721877307,1.5,-2.6067021166178534,-4.64000053405762,-12.270350400588512,2.990349332473272,-8.455175467323059,-0.824825600792181,7.612329534614062,28.3582174531086,-3.041913342658347,3.815174933265443,10,2.0400009155273438,5.134998321533203,13.149999618530273,14.010002136230469,12.879997253417969,2,0.1128094415617995,-2.8333403975755522,106.1999969482422,-1.6216234792769262,105.54000091552734,1.060979354106401,107.87000274658205,0.1128094415617995 9120,2021-10-14,108.13999938964844,108.83999633789062,105.62999725341795,105.72000122070312,1344300.0,0.014066016584632468,-1.469224268460141,-4.481470492660252,33.40380979356125,35.242664426575814,0.02851052458871095,3.7967283600385997,9.750668807447099,11.789514318413339,21.65291163257182,3.2099990844726705,-3.1535856191149207,-2.8645004272460994,-10.532346144600169,4.80334529010797,-6.698423285923141,0.9694224314309423,5.552389689295026,76.96790538661898,48.93639986448889,3.833922858677036,10,0.5400009155273438,3.634998321533203,10.992502212524414,12.230003356933594,4.6399993896484375,3,0.06778252147610364,1.1126674296029622,106.63999938964844,-2.8333403975755522,106.1999969482422,-1.6216234792769262,105.54000091552734,0.06778252147610364 9121,2021-10-15,108.70999908447266,109.7300033569336,108.25,109.1500015258789,1383100.0,0.005270942278910118,-1.1764745481268724,-0.18181932823445587,33.29098012350511,34.03675694892519,-1.0220775696696194,2.910486339776469,8.984389115086302,11.091355318870256,21.845859965204433,1.5900039672851562,-3.808130117729263,-1.9990005493164062,-9.534555434087494,5.536554335454682,-5.766777991701957,1.7687768930691448,4.4560465398709255,75.88644295544113,49.88054611290253,3.7677774423855457,10,-0.9949989318847656,3.0649986267089844,9.770002365112305,11.660003662109375,2.4599990844726562,4,0.062459764260058614,-1.469224268460141,108.13999938964844,1.1126674296029622,106.63999938964844,-2.8333403975755522,106.1999969482422,0.062459764260058614 9122,2021-10-18,109.5,109.7300033569336,107.05999755859376,108.06999969482422,1353100.0,0.0072670492335620285,1.8253924683219684,-3.2499826605631847,38.70245710813602,34.03949247462777,-2.149417411834307,1.9337349935501038,7.925225503298506,10.140242442835344,21.551538632794877,2.6700057983398295,-3.730925462624981,-1.0274997711181584,-8.492060207133548,6.437060664897231,-4.75977998912586,2.7047804468895436,3.171282777019684,94.39017037715206,65.10826414922163,3.732280218007697,10,-2.174999237060547,2.2749977111816406,8.617500305175781,10.65500259399414,5.930000305175781,0,0.05433787167344484,-1.1764745481268724,108.70999908447266,-1.469224268460141,108.13999938964844,1.1126674296029622,106.63999938964844,0.05433787167344484 9123,2021-10-19,108.66000366210938,109.93000030517578,108.08999633789062,109.93000030517578,1153900.0,-0.007671199432791043,1.8976517022005155,-0.8881093510747841,36.144057148409644,34.46474472561473,-1.4037375273150303,2.494439997917368,8.533296485222195,10.82027080521604,21.632757105510407,1.8400039672851562,-3.9481131503987257,-1.6089962005615206,-8.9490517674935,5.731059366370459,-5.2790239840275035,2.0610315829044623,3.5462020384258466,70.46521530845807,39.60380799110974,3.670027783465988,10,-0.9450035095214844,3.1149940490722656,9.227497100830078,11.494998931884766,6.849998474121108,1,0.05853113166399426,1.8253924683219684,109.5,-1.1764745481268724,108.70999908447266,-1.469224268460141,108.13999938964844,0.05853113166399426 9124,2021-10-20,109.19000244140624,110.73999786376952,108.68000030517578,108.81999969482422,1259700.0,0.004877588454211379,-5.338439146918275,-0.2913415154300295,50.98953422946887,36.19335395110232,-1.581105471779253,1.6555272339677032,7.634770920701314,10.120105990624907,21.755499271199497,2.079994201660142,-4.12703433365877,-0.8289974212646598,-7.943888387022838,6.2858935444935184,-4.386442904143749,2.7284480616144293,2.5790308072335932,69.66741218732176,33.914026882025226,3.557445482879089,10,-1.0700035095214702,2.584995269775405,8.387496948242202,10.65499877929689,0.8199996948242472,2,0.06713063501938832,1.8976517022005155,108.66000366210938,1.8253924683219684,109.5,-1.1764745481268724,108.70999908447266,0.06713063501938832 9125,2021-10-21,110.70999908447266,110.80999755859376,109.5500030517578,109.5500030517578,801800.0,0.013920657652536361,-1.1724117519385922,3.135101140276877,48.845694791755996,37.41923077445968,-2.975007928721041,-0.25976762511885454,5.707632432494165,8.49166207878659,22.580345453464055,1.6199951171875284,-3.9873476155343184,0.9334991455078097,-5.700570005201072,7.567568296216692,-2.3835354298466314,4.250533720862251,0.6480920593855046,97.33337402343713,57.8276237031482,3.317034575354439,10,-2.5550003051757812,1.0649986267089844,6.275001525878906,8.800003051757812,0.9500045776367188,3,0.07957725256479908,-5.338439146918275,109.19000244140624,1.8976517022005155,108.66000366210938,1.8253924683219684,109.5,0.07957725256479908 9126,2021-10-22,110.38999938964844,111.01000213623048,109.83999633789062,110.9800033569336,718400.0,-0.0028904317358006137,2.6000093900018815,-0.5086258492663197,50.56603864120016,39.466422210089604,-2.5255426585252962,-0.4013965963313524,5.667050481460109,8.731867752203812,23.417374682891023,1.170005798339858,-3.451713920002703,0.8934993743896484,-5.075763563039203,6.8627623118185,-2.0911320943247773,3.878130843104074,-5.470001220703125,84.30374612494774,40.77784884658632,2.984631468714427,10,-2.0699996948242188,1.3849983215332031,6.305000305175781,9.120002746582031,-1.3000030517578125,4,0.021650506412381976,-1.1724117519385922,110.70999908447266,-5.338439146918275,109.19000244140624,1.8976517022005155,108.66000366210938,0.021650506412381976 9127,2021-10-25,113.12000274658205,113.25,110.83000183105469,111.0,1689000.0,0.024730531497671127,1.033614253520585,-3.5932008327622342,64.3369219732871,42.947500727951194,-4.545227980693113,-3.5895164241706112,2.6255770347991927,5.9612454323984,24.874244777319856,2.8600006103515625,-3.0328960129739926,3.7975025177002095,-1.4604145854566895,9.055419620857108,1.16854396612176,6.426461069278659,-8.07820449829103,97.48067517136582,46.736393620482076,2.6289585515784504,10,-3.680004119873061,-1.3450050354004048,3.4599971771240092,6.389999389648423,-8.25,0,-0.01723837102448844,2.6000093900018815,110.38999938964844,-1.1724117519385922,110.70999908447266,-5.338439146918275,109.19000244140624,-0.01723837102448844 9128,2021-10-26,113.86000061035156,114.51000213623048,112.70999908447266,113.37999725341795,2056400.0,0.006541706557657179,1.0224680573831109,0.22641638446341114,76.52926486425615,48.08986207484225,-4.564380188472725,-4.620767148969193,1.5717727933331105,5.184678991097883,25.4727731239975,1.8000030517578267,-2.652408246244846,4.572000503540039,-0.5487592475050604,9.692760254585139,2.0116206280174964,7.132380379062582,-8.48987429199218,88.85074919845557,31.641331468312927,2.560379875522547,10,-3.7900009155273438,-2.085002899169922,2.6000003814697266,5.529998779296875,-3.3000030517577983,1,0.013788860762411481,1.033614253520585,113.12000274658205,2.6000093900018815,110.38999938964844,-1.1724117519385922,110.70999908447266,0.013788860762411481 9129,2021-10-27,110.66000366210938,114.08000183105469,110.55999755859376,113.86000061035156,1759000.0,-0.02810466301676151,-1.0705851729848443,-6.666613685130534,58.48242273174828,50.8763746235297,-0.8204574126816624,-1.8553446878274684,4.544550342795276,8.333120071423139,26.472724284625436,3.5200042724609233,-1.943606222924231,1.587503433227539,-2.842628088697154,6.017634955152232,-0.6275623277348075,3.8025691941898856,-4.741484794677731,22.379048694312107,-35.50753432455815,2.21506576096235,10,0.12499618530274859,1.1149940490722656,5.799997329711914,8.729995727539062,-0.4700012207031392,2,0.04382792620294995,1.0224680573831109,113.86000061035156,1.033614253520585,113.12000274658205,2.6000093900018815,110.38999938964844,0.04382792620294995 9130,2021-10-28,112.97000122070312,113.70999908447266,110.83000183105469,111.47000122070312,3301500.0,0.020874728738010218,-1.0719413798781492,-0.46875044703526214,63.79870605715686,54.26612194949101,-2.6521723077580646,-4.048420630047531,1.923428197160078,5.967710329603975,25.93289187922194,3.0499954223632812,-1.1893025346090553,3.6915008544921903,-1.0661211964056747,8.449122905390055,1.3126898290432507,6.07031187994113,-6.535993357143553,67.02357594342145,6.496957130030438,2.3788110254489334,10,-2.1850013732910014,-1.1950035095214844,3.4125003814697266,6.4199981689453125,-0.29000091552734375,3,-0.02620163806752429,-1.0705851729848443,110.66000366210938,1.0224680573831109,113.86000061035156,1.033614253520585,113.12000274658205,-0.02620163806752429 9131,2021-10-29,113.1999969482422,113.48999786376952,112.31999969482422,112.97000122070312,1927300.0,0.002035900903371246,1.8888930751262814,0.15333048502605115,73.38218697440146,58.11942526796495,-2.4342724141124137,-4.3344656653247995,1.2970038369955148,5.68595136898945,25.363886259839123,1.1699981689452983,-0.34244267236540793,3.8159965515136918,-1.1974613088717518,8.829454411899135,1.30926762132097,6.322725481706414,-6.281429428322369,66.83535013085844,0.05320052119984098,2.50672893019272,10,-1.8999977111816548,-1.424999237060561,3.602504730224595,6.190002441406236,-0.09999847412110796,4,-0.013604181339659793,-1.0719413798781492,112.97000122070312,-1.0705851729848443,110.66000366210938,1.0224680573831109,113.86000061035156,-0.013604181339659793 9132,2021-11-01,114.01000213623048,115.13999938964844,112.61000061035156,113.0500030517578,1482800.0,0.007155523054992896,-1.7499927437980205,4.173986598553571,73.62374279926466,62.28383478472662,-2.8354321999179035,-5.107027327241596,0.20335202529038554,4.862217855339594,24.629898517651366,2.529998779296875,0.40475007920228734,4.436001586914074,-0.981042193441823,9.85304536726997,1.7274796967361254,7.144523477092022,-6.635948539332006,75.3275807499461,3.4683035403271987,2.708521890177948,11,-2.1000022888183736,-2.2350044250488423,2.792499542236314,5.3799972534179545,-0.8800048828125284,0,-0.04315415933823896,1.8888930751262814,113.1999969482422,-1.0719413798781492,112.97000122070312,-1.0705851729848443,110.66000366210938,-0.04315415933823896 9133,2021-11-02,114.54000091552734,115.98999786376952,113.08999633789062,114.9499969482422,1666600.0,0.004648704230910905,1.3293204930615499,-0.4270796080394843,73.76656881264589,64.81461640507962,-2.730813171525938,-5.425304813114252,-0.6528591726635113,4.28774260120386,23.46766964362243,2.900001525878892,1.1791585187677924,4.655000305175776,-1.1585944066183345,10.468595016969886,1.7482029492787206,7.561797661072831,-6.544671655208873,73.29655862339328,-3.8973763173048894,2.9067973558970537,11,-1.770000457763686,-3.8200035095214844,2.2674999237060547,4.849998474121094,-2.0100021362304688,1,-0.08442463848133608,-1.7499927437980205,114.01000213623048,1.8888930751262814,113.1999969482422,-1.0719413798781492,112.97000122070312,-0.08442463848133608 9134,2021-11-03,117.33000183105469,117.4499969482422,114.45999908447266,114.45999908447266,1356800.0,0.0243583105747045,-1.083620210698697,-7.00007443383738,75.65608149612908,67.79354826112106,-4.743563812600854,-7.708749319824761,-3.7221013458296284,1.4827691537435044,21.784945399945638,2.9899978637695455,1.840276394964505,6.872500991821283,0.4920570616698683,13.252944921972698,3.682279026745576,10.062722956896991,-8.53520571039111,98.18738359978589,20.098820805462722,3.1902219650757067,11,-3.6850051879882812,-6.1450042724609375,-0.47750091552734375,2.05999755859375,-4.470001220703125,2,-0.057700538368772536,1.3293204930615499,114.54000091552734,-1.7499927437980205,114.01000213623048,1.8888930751262814,113.1999969482422,-0.057700538368772536 9135,2021-11-04,117.58999633789062,118.31999969482422,116.9000015258789,117.48999786376952,1097500.0,0.002215925192009305,-1.218762479808787,0.03484264056548344,75.22728898310044,70.53368718799886,-4.38626113243231,-7.595800383820546,-4.270198584954613,1.2169858350113145,20.7501592768928,1.4199981689453125,2.7112240246632098,6.648495864868167,-0.3563211965445703,13.653312926280904,3.146087334161791,10.150904395574543,-7.756576117917618,87.8332773844401,9.07512388433264,3.502408530706371,11,-3.1499977111816406,-5.969997406005859,-0.7599964141845703,1.8000030517578125,-7.909996032714844,3,-0.06293047135762109,-1.083620210698697,117.33000183105469,1.3293204930615499,114.54000091552734,-1.7499927437980205,114.01000213623048,-0.06293047135762109 9136,2021-11-05,119.6500015258789,120.5999984741211,118.37999725341795,118.37999725341795,1496600.0,0.017518541135667087,-2.4960531532721624,12.700236514837735,76.89456347664502,71.92898068837196,-5.581560401145865,-9.199701107098065,-6.447823644179067,-0.8408798915429259,19.910513583157964,3.0100021362304688,3.2479181809509043,8.119501113891602,0.2717938584283246,15.967208369354879,4.19564748615997,12.043354741623233,-8.628460179426725,88.11017268790611,10.861359842922283,3.9238536277316354,11,-4.070003509521484,-6.890003204345703,-4.662502288818359,-1.7450027465820312,-10.050003051757812,4,-0.05825324807200771,-1.218762479808787,117.58999633789062,-1.083620210698697,117.33000183105469,1.3293204930615499,114.54000091552734,-0.05825324807200771 9137,2021-11-08,118.62000274658205,120.11000061035156,117.4499969482422,119.9499969482422,1414200.0,-0.008608430975022507,2.2242438814624763,-1.0472360058151293,76.12802819274924,71.88439883598231,-4.122908721464697,-7.525367288255552,-5.5382328076002665,0.19726603831078648,18.52175466150229,2.660003662109361,3.747724707096566,6.435502243042009,-1.4898940483680718,14.36089853445209,2.472804097336976,10.398200388747043,-6.065908259702837,73.6352175189543,-4.286954518964066,3.962698145705039,11,-3.0400047302246236,-5.860004425048842,-4.010002136230483,-0.7150039672851705,-9.800003051757827,0,-0.04653518921470445,-2.4960531532721624,119.6500015258789,-1.218762479808787,117.58999633789062,-1.083620210698697,117.33000183105469,-0.04653518921470445 9138,2021-11-09,119.2699966430664,120.02999877929688,118.4499969482422,118.68000030517578,1427800.0,0.005479631440179489,-2.0095185502739854,-0.44360820306898036,76.2773776342415,73.86161604737045,-4.38602935242551,-7.532162283852173,-6.290346792125263,-0.3932958621398086,17.05794548205989,1.5800018310546733,4.308953159289274,6.431996154785153,-1.570704487060624,14.43469679663093,2.430645833862272,10.433346475708035,-5.4285575182285015,78.33873023999047,-0.6016873402070075,4.001350320922887,11,-3.5549964904785156,-6.509998321533203,-5.312496185302734,-1.3649978637695312,-10.0,1,-0.05147983199851458,2.2242438814624763,118.62000274658205,-2.4960531532721624,119.6500015258789,-1.218762479808787,117.58999633789062,-0.05147983199851458 9139,2021-11-10,118.66999816894531,120.43000030517578,118.56999969482422,119.37999725341795,1203700.0,-0.005030590182011019,-3.087931251309998,-1.203395748202531,71.79628917013774,74.75023639325721,-2.8276861273600673,-6.30811661836745,-5.7989668430138295,0.19698531995848612,15.764778277341845,1.8600006103515625,4.408404009248812,5.230497741699224,-2.617615933390482,13.078611416788931,1.3064409041543712,9.154554579244078,-3.747189548222096,47.83778656648095,-27.587336957900654,3.9240568375448506,11,-2.2099990844726562,-5.909999847412109,-5.034997940063477,-0.9399986267089844,-10.599998474121094,2,-0.051740115314632296,-2.0095185502739854,119.2699966430664,2.2242438814624763,118.62000274658205,-2.4960531532721624,119.6500015258789,-0.051740115314632296 9140,2021-11-11,115.47000122070312,117.62000274658205,115.29000091552734,116.75,2299500.0,-0.026965509375726837,-1.841466705123809,1.8028175067966534,62.01515053088213,73.48723234397731,0.8540408888825368,-2.6675864677490893,-2.71896506268925,3.352751055039448,14.452275394432675,3.3799972534179688,4.191643536138244,1.6640007019042997,-5.8181604706015975,9.146161874410197,-2.077079884348649,5.405081288157248,5.129997253417969,3.3898378142277497,-67.98288984282587,3.7410805862529464,11,1.1349983215332031,-2.420001983642578,-3.6650028228759766,0.6599960327148438,-9.610000610351562,3,-0.0226032786244017,-3.087931251309998,118.66999816894531,-2.0095185502739854,119.2699966430664,2.2242438814624763,118.62000274658205,-0.0226032786244017 9141,2021-11-12,115.5,116.5,114.68000030517578,116.02999877929688,1301500.0,0.0002597971679201283,1.4761880047333347,0.4140619412059223,56.45336196428162,71.57941225120142,1.3238216368314255,-2.2796944118657905,-2.8527088566996213,3.270582296839777,13.463106548684667,1.8199996948242188,4.563976502582349,1.354499435424799,-5.761282773395067,8.470281644244665,-2.203391668985134,4.912390539834732,4.99379852294922,14.2608642578125,-51.586573493051745,3.5578911044099337,11,1.3449974060058594,-2.450000762939453,-3.6950016021728516,0.6299972534179688,-6.949996948242202,4,-0.05038960774739587,-1.841466705123809,115.47000122070312,-3.087931251309998,118.66999816894531,-2.0095185502739854,119.2699966430664,-0.05038960774739587 9142,2021-11-15,115.4499969482422,117.97000122070312,115.02999877929688,116.9499969482422,1731700.0,-0.0004329268550459231,-1.512826532076081,2.83019519778891,54.47886677389383,69.43633424689561,1.7875488112197075,-1.8562478585103435,-2.8582348825832327,3.2310301792657867,12.200038965648071,2.94000244140625,4.653089113260805,1.0069965362549027,-5.780982082966375,7.79497515547618,-2.386992773355729,4.400985845865534,4.811249645996085,13.39124596637253,-47.49971577718395,3.393989309610638,11,2.0800018310546733,-2.399997711181655,-4.202499389648452,0.680000305175767,-6.419998168945327,0,-0.050671274393742416,1.4761880047333347,115.5,-1.841466705123809,115.47000122070312,-3.087931251309998,118.66999816894531,-0.050671274393742416 9143,2021-11-16,115.0199966430664,116.26000213623048,114.27999877929688,115.9000015258789,2174800.0,-0.0037245588266976437,1.4749947548112423,0.586669921875,64.55272511697484,68.20262798254515,2.5622441527819007,-0.975349143423557,-2.4621805536321233,3.561678818692684,10.855593763544544,1.980003356933608,4.576484255895792,0.2589965820312443,-5.960353577743263,6.478346741805751,-2.850678497856009,3.3686716619184978,5.018000099609381,12.032482604364509,-51.510447200203686,3.1096750798872543,11,2.420001983642578,-1.904998779296875,-3.7724990844726562,1.1100006103515625,-4.859992980957031,1,-0.05390364396794589,-1.512826532076081,115.4499969482422,1.4761880047333347,115.5,-1.841466705123809,115.47000122070312,-0.05390364396794589 9144,2021-11-17,116.5199966430664,123.36000061035156,115.91000366210938,119.77999877929688,3978900.0,0.013041210604925135,-2.325900330551208,3.7045273269524204,62.52645657191748,66.79142438130259,1.0451728186631613,-2.00062086886291,-3.9706921608204766,1.9986221528657921,10.504918658657317,8.340003967285156,4.482016255872651,1.3924968719482393,-4.284847145605113,7.069840889501592,-1.446175136828444,4.231168880724923,-2.2399978637695312,24.66957502264451,-36.845445710319275,2.838672008776679,11,2.3000030517578125,-2.0249977111816406,-5.867498397827148,-0.3899993896484375,-4.149993896484361,2,-0.0622210797191215,1.4749947548112423,115.0199966430664,-1.512826532076081,115.4499969482422,1.4761880047333347,115.5,-0.0622210797191215 9145,2021-11-18,119.5199966430664,119.9800033569336,115.72000122070312,117.2300033569336,4922500.0,0.025746653676877784,1.6542013870733134,-0.7024514679553938,68.65407801170892,65.8758148851986,-1.846438780653969,-4.539498988135961,-6.945163647004648,-1.0536974175182365,10.14123705864847,4.260002136230469,4.433547649669265,3.9519969940185575,-1.648792993479404,9.552786981516519,1.1516020002695768,6.752391987767538,-5.239997863769531,57.70921593702894,-3.003405390906636,2.800394993748978,11,-0.6999969482421875,-5.024997711181641,-9.292497634887695,-3.3899993896484375,-7.359992980957031,3,-0.09579984328845292,-2.325900330551208,116.5199966430664,1.4749947548112423,115.0199966430664,-1.512826532076081,115.4499969482422,-0.09579984328845292 9146,2021-11-19,112.77999877929688,116.83999633789062,110.91999816894531,115.08000183105469,6664900.0,-0.056392219319565506,1.0343664054491255,-1.0043710895073863,47.31087881532481,62.6739093988181,4.26508583173387,2.517822286838836,-0.2103629555209494,5.564877463306686,9.286651466741759,8.599998474121094,3.9300968009724926,-2.9075008392333928,-8.132495175337866,2.31749349687108,-5.519998007285636,-0.29500367118114923,10.580001831054688,14.951770460756464,-42.09819089100674,2.6124971680522378,11,4.3600006103515625,2.4300003051757812,-2.552499771118164,3.3499984741210938,0.5299987792968892,4,-0.061358381307374366,1.6542013870733134,119.5199966430664,-2.325900330551208,116.5199966430664,1.4749947548112423,115.0199966430664,-0.061358381307374366 9147,2021-11-22,111.16999816894531,114.41000366210938,109.79000091552734,113.8000030517578,3080300.0,-0.014275586343126534,1.3999976220106694,1.1434788666051832,42.96450052290841,58.972478608669974,5.260350515375919,4.189016012389914,1.3517687416525774,7.027052862476609,9.248898513269008,4.620002746582031,3.3525874205669908,-4.420001220703128,-9.912643972132415,1.072641530726159,-7.166322596417771,-1.6736798449884844,11.94120239257812,10.169471514021614,-42.97371332424374,2.7463213757146443,11,5.405002593994141,4.040000915527344,-1.4249992370605469,4.959999084472656,3.0999984741210938,0,-0.023567465686253786,1.0343664054491255,112.77999877929688,1.6542013870733134,119.5199966430664,-2.325900330551208,116.5199966430664,-0.023567465686253786 9148,2021-11-23,115.43000030517578,115.8000030517578,110.3000030517578,110.58999633789062,2724600.0,0.03831971041104576,-1.0295238376765954,-1.8403022743095945,46.262780816297486,56.13542212490995,0.44517720798167204,0.05551116882534757,-2.871158655779297,2.622377827426007,9.832281349834183,5.5,2.5982879253177487,-0.23849906921387287,-5.671590655023195,5.194592516595449,-2.955044862118541,2.4780467236907953,7.148352270507814,41.56226614949453,-5.6401044339053,2.716545792904662,11,1.1450004577636719,0.2949981689453125,-5.880001068115234,0.6999969482421875,-1.1500015258789062,1,-0.05544487142821164,1.3999976220106694,111.16999816894531,1.0343664054491255,112.77999877929688,1.6542013870733134,119.5199966430664,-0.05544487142821164 9149,2021-11-24,115.51000213623048,115.58000183105469,113.29000091552734,114.12000274658205,1547000.0,0.000693076590515318,1.993467637379132,0.2871897211332479,45.879567397575244,54.34257955454251,-0.14551108688658587,0.3768082895135052,-2.9281884773954516,2.392388479898912,9.70439861281574,2.2900009155273438,1.8853529377874452,-0.40099716186522016,-5.299477434650967,4.497483110920527,-2.8502372982580937,2.0482429745276534,6.556816373046857,56.133462711062535,13.489385426453168,2.4492401363928713,11,1.0649986267089702,0.5099983215331889,-5.765003204345717,0.6199951171874858,-2.349998474121108,2,-0.046316322181445546,-1.0295238376765954,115.43000030517578,1.3999976220106694,111.16999816894531,1.0343664054491255,112.77999877929688,-0.046316322181445546 9150,2021-11-26,110.01000213623048,112.41999816894531,109.2699966430664,112.1999969482422,2045800.0,-0.047614924234122946,1.3954409243471029,-1.5755365278006477,33.19386009155278,51.75819045757264,5.027203063810447,5.94867408912458,2.5074906918381856,7.747696205116725,9.612555230732553,6.240005493164077,0.9229686966820623,-5.7529972076415845,-11.1763577069853,-0.32963670829786906,-8.464677457313442,-3.041316957969727,11.56574366929685,9.775502285291179,-25.997227072522538,2.7116802496718577,11,6.304996490478501,6.304996490478501,-0.06250381469727984,6.119995117187486,3.150001525878892,4,0.021452600350185147,1.993467637379132,115.51000213623048,-1.0295238376765954,115.43000030517578,1.3999976220106694,111.16999816894531,0.021452600350185147 9151,2021-11-29,111.66000366210938,112.80999755859376,110.29000091552734,112.08999633789062,2022900.0,0.014998650066705865,1.6951906129642669,0.1963441526997321,38.12286660092711,49.94085710502078,3.1013559365244845,4.4031356800457075,0.7797445180697764,5.999768608954966,9.475449621477358,2.7999954223632812,0.10602545534293029,-4.025996017456052,-9.642850336027138,1.5908583011150341,-6.834423176741595,-1.2175688581705089,9.177397193670302,36.60037784743804,5.384966183450615,2.80842715928554,11,4.654994964599609,4.654994964599609,-1.6950054168701172,4.469993591308594,-2.0,0,0.0044778791295139175,1.3954409243471029,110.01000213623048,1.993467637379132,115.51000213623048,-1.0295238376765954,115.43000030517578,0.0044778791295139175 9152,2021-11-30,109.08999633789062,110.98999786376952,106.62999725341795,110.88999938964844,3091900.0,-0.02301636431963372,3.3600006103516247,4.186124911284599,33.69635262748503,46.512371272855255,5.2236444014250765,6.941546203796349,3.2885752380544204,8.40641309419405,10.323481869641293,5.0300064086914205,-0.40687740566512787,-6.35000305175781,-12.663663572057814,-0.036342531457805194,-9.506833311907812,-3.1931727916078074,11.053360265126258,26.826581559174517,1.5070170243797207,3.1568302601500005,11,5.905002593994141,5.905002593994141,0.9575023651123047,7.040000915527344,0.3500061035156108,1,0.03868366818559865,1.6951906129642669,111.66000366210938,1.3954409243471029,110.01000213623048,1.993467637379132,115.51000213623048,0.03868366818559865 9153,2021-12-01,104.87000274658205,111.9499969482422,104.79000091552734,110.9800033569336,1894800.0,-0.03868359824889678,-1.2838887252957498,3.3944390285254022,30.195186781090072,42.920007962763314,8.775262229439278,10.961968707384983,7.374527509503594,12.447544258259,11.324494338326716,7.159996032714858,-0.9014055226201236,-10.086496734619132,-17.9750007898313,-2.1979926794069655,-14.030748762225215,-6.142244707013049,14.192285108466919,0.7414441544631857,-20.832084553621787,3.944252027606085,12,7.514999389648423,9.204998016357408,5.737495422363267,11.259994506835923,0.11999511718747158,2,0.08963472537708816,3.3600006103516247,109.08999633789062,1.6951906129642669,111.66000366210938,1.3954409243471029,110.01000213623048,0.08963472537708816 9154,2021-12-02,110.55999755859376,111.5500030517578,106.29000091552734,106.29000091552734,2396700.0,0.054257601439770875,-1.4637031716507847,-0.698853717924709,43.423515374670096,40.11661211420345,2.403709481773049,4.994866242303615,1.6022403015600872,6.632791242111949,11.84408930049038,6.680000305175753,-1.2481508033344824,-4.058001708984364,-12.097240019938596,3.9812366019698686,-8.07762086446148,-0.03838255350724751,7.075061602503041,71.94512541417075,46.0856987617955,4.019619155477117,12,0.25500106811522016,3.515003204345689,0.3625011444091655,5.330001831054673,-7.439994812011719,3,0.033646900351382625,-1.2838887252957498,104.87000274658205,3.3600006103516247,109.08999633789062,1.6951906129642669,111.66000366210938,0.033646900351382625 9155,2021-12-03,110.19000244140624,111.33000183105469,108.75,110.7699966430664,1719100.0,-0.003346555041224941,2.0352880986253665,-0.1358301305931843,42.95195405269324,39.632287140577716,1.465140695827472,5.040474893297656,1.8397811617974327,6.8391629920237875,12.090468618963838,2.5800018310546875,-1.7796918361936918,-4.057997131347676,-12.201781571284343,4.085787308588991,-8.12988935131601,0.013895088620657248,6.160550895133625,67.33171803191951,38.352579709983715,4.071892219968334,12,0.10499954223634234,3.8849983215332173,1.0899963378906392,5.699996948242202,-3.2600021362304545,4,0.026953454532160803,-1.4637031716507847,110.55999755859376,-1.2838887252957498,104.87000274658205,3.3600006103516247,109.08999633789062,0.026953454532160803 9156,2021-12-06,112.68000030517578,114.13999938964844,111.33999633789062,111.73999786376952,1697300.0,0.02259731199383186,-2.2183841519560126,-1.6207100669551682,46.54699934205732,40.030342564927594,-1.1628162184743758,2.1096935642958385,-0.7703302019537546,4.217360786304624,11.30865467749372,3.9499969482422017,-2.358079213393964,-1.219499206542963,-8.977330828716276,6.53833241563035,-5.09841501762962,2.6594166045436936,2.5144977892628333,84.38503398141039,51.226823232241294,3.878915811086657,12,-2.384998321533203,1.3950004577636719,-1.4000015258789062,3.2099990844726562,-7.2399978637695455,0,0.0042598806854239335,2.0352880986253665,110.19000244140624,-1.4637031716507847,110.55999755859376,-1.2838887252957498,104.87000274658205,0.0042598806854239335 9157,2021-12-07,113.0999984741211,114.19000244140624,110.2300033569336,110.47000122070312,2167300.0,0.003727353281929524,-1.5466289530042865,2.797862151808282,47.605986773937374,40.17958767133202,-1.4307073896356144,1.3227656681061148,-1.3277030871809075,3.7338841220641257,10.988021391604944,3.959999084472642,-3.392046721036664,-0.5235008239746151,-7.960340819009701,6.913339171060471,-4.241920821492158,3.194919173542928,-8.30999755859375,88.40421499630312,50.401974676450436,3.71841999751754,12,-2.914997100830078,0.9750022888183594,-1.5625,2.7900009155273438,-8.3699951171875,1,-0.030415515989585473,-2.2183841519560126,112.68000030517578,2.0352880986253665,110.19000244140624,-1.4637031716507847,110.55999755859376,-0.030415515989585473 9158,2021-12-08,113.12999725341795,114.44000244140624,112.20999908447266,113.93000030517578,2267700.0,0.000265241199837174,1.4505432777759373,-0.304183987537681,45.612218094487574,40.149882193211184,-2.0353058635341625,0.8529177783887008,-1.4314727727026764,3.703007031414188,10.621684888518011,2.2300033569335795,-3.5027071994278316,-0.18650207519532103,-7.132639671494488,6.759635521103846,-3.6595708733449044,3.2865667229542623,-8.15199630737304,83.92631972118544,42.41017782556179,3.4730687981495856,12,-3.5149955749511577,0.9450035095214986,-1.2874984741210795,2.760002136230483,-10.860000610351548,2,-0.03261729781311595,-1.5466289530042865,113.0999984741211,-2.2183841519560126,112.68000030517578,2.0352880986253665,110.19000244140624,-0.03261729781311595 9159,2021-12-09,112.52999877929688,113.6500015258789,111.9800033569336,112.5199966430664,1194400.0,-0.005303619629522749,-2.0642485668488875,-0.012502622594365492,40.35329815064511,40.9453753108881,-2.12605189015936,1.0217218127039018,-0.9272781036079607,4.249929585023722,10.123881500077939,1.6699981689453125,-3.3738905207061975,-0.47950057983398153,-6.956270150055786,5.997268990387823,-3.717885364944891,2.758884205276928,-7.17351777343751,66.43228747653544,25.85058649166723,3.2383847851109033,12,-2.914997100830078,1.5450019836425781,-0.7849998474121094,2.7900009155273438,-13.319999694824219,3,-0.06700436325708514,1.4505432777759373,113.12999725341795,-1.5466289530042865,113.0999984741211,-2.2183841519560126,112.68000030517578,-0.06700436325708514 9160,2021-12-10,112.86000061035156,113.8000030517578,111.66999816894531,113.2699966430664,1541400.0,0.0029325676231626296,1.897948379931217,-40.9908466819222,50.13414126817867,42.279961385027164,-2.2453939849961984,0.5124322775216683,-1.1539281908326728,3.819372382850446,11.004533735552812,2.130004882812486,-3.659843174776654,-0.018998718261713066,-6.391361076513448,6.353363639990022,-3.2051798973875805,3.1671824608641543,-7.140178747070323,62.47025713421053,17.876272881076872,3.1861811791258674,12,-3.2449989318847656,1.2150001525878906,-0.4450035095214844,2.4599990844726562,-13.830001831054688,4,-0.08630159322253417,-2.0642485668488875,112.52999877929688,1.4505432777759373,113.12999725341795,-1.5466289530042865,113.0999984741211,-0.08630159322253417 9161,2021-12-13,109.68000030517578,112.95999908447266,109.06999969482422,112.36000061035156,1637600.0,-0.02817650441235342,1.0051557439746421,6.536649360799419,47.626635465294754,43.827770589228244,0.6975624504023159,3.4088291519081224,2.022389991468799,6.886490202295548,12.1057785740489,3.8899993896484375,-4.060585064974546,-2.907999038696289,-9.307893610661125,3.491895533268547,-6.107946324678707,0.291948247286129,-3.6113712187695484,11.359409652813031,-36.03627931180968,3.199947285982418,12,-0.06499862670898438,4.395000457763672,3.3499984741210938,5.594997406005859,-12.25,0,-0.025072939390484605,1.897948379931217,112.86000061035156,-2.0642485668488875,112.52999877929688,1.4505432777759373,113.12999725341795,-0.025072939390484605 9162,2021-12-14,109.5999984741211,111.87000274658205,108.80999755859376,109.0,1779600.0,-0.0007294112949679521,-5.2448871554135295,-0.2238800021635594,39.28702009943731,44.83797429126683,0.9582904811460082,3.1917343210921416,2.126073436008511,6.844334050597212,13.032482943102508,3.0600051879882812,-3.5988662115675254,-2.695500946044916,-9.079355330862086,3.6883534387722534,-5.887428138453501,0.4964262463636686,-3.1965144535148653,14.03197567268688,-32.692900041962446,3.1919271924085852,12,0.7650032043457031,4.475002288818359,4.569999694824219,5.049999237060547,-14.169998168945312,1,-0.03795616871014029,1.0051557439746421,109.68000030517578,1.897948379931217,112.86000061035156,-2.0642485668488875,112.52999877929688,-0.03795616871014029 9163,2021-12-15,108.81999969482422,109.69000244140624,106.12000274658205,108.86000061035156,1675900.0,-0.007116777282447195,3.199988331545703,-0.0666683620919853,38.015039016264176,44.23703247366617,2.6345736472304395,3.671677957627665,2.9821080895971477,7.485062359348589,14.509982681800482,3.5699996948241903,-3.4381860468839704,-3.1654998779296903,-9.594280558693313,3.2632808028339326,-6.379890218311502,0.04889046245212114,5.620002746582017,35.15620886658787,-9.94981692796663,3.2143903403818093,12,1.4600028991699219,5.255001068115234,5.349998474121094,5.075000762939453,-10.569999694824219,2,-0.03758496920934251,-5.2448871554135295,109.5999984741211,1.0051557439746421,109.68000030517578,1.897948379931217,112.86000061035156,-0.03758496920934251 9164,2021-12-16,109.2699966430664,111.52999877929688,108.91999816894531,111.20999908447266,1765800.0,0.004135241219483277,1.0232548511677697,48.498950982262066,48.38143926650964,44.840308608534656,2.2153101111800737,2.7939261521639907,2.693604320702377,6.909132816676916,13.791349192813435,2.7099990844726562,-2.8629853332226674,-2.3530029296875057,-8.51738222446481,3.8113763650897994,-5.435192577076165,0.729186717701154,5.003605804443339,41.01554389732898,-8.205969100521429,3.0821896473886548,12,1.0100059509277344,4.805004119873047,4.967502593994141,3.490001678466797,-12.659996032714844,3,-0.06406150100714014,3.199988331545703,108.81999969482422,-5.2448871554135295,109.5999984741211,1.0051557439746421,109.68000030517578,-0.06406150100714014 9165,2021-12-17,108.06999969482422,110.08999633789062,107.0999984741211,108.83000183105469,3542600.0,-0.010981943672625949,-1.2148094773873606,0.3917531854648419,41.99016723061592,44.33399392948561,3.44526625624124,3.2592385622579627,3.9790368319970213,7.982125922402474,13.248060556005592,2.9899978637695312,-1.7214465475186813,-2.9805000305175753,-8.09403400935065,2.1330339483155,-5.53726701993412,-0.4237330411010305,6.040530758666975,28.508742576951928,-21.387686652844703,2.5567669894165386,12,2.210002899169922,6.005001068115234,6.539999008178711,4.689998626708984,-13.309997558593736,4,-0.08198390520376664,1.0232548511677697,109.2699966430664,3.199988331545703,108.81999969482422,-5.2448871554135295,109.5999984741211,-0.08198390520376664 9166,2021-12-20,105.86000061035156,106.79000091552734,103.62000274658205,106.79000091552734,1997400.0,-0.020449700108387203,5.817198126286916,1.2236811725141796,42.6757375263569,43.786188457532226,5.1250671629601925,5.190338633712628,6.251842139667133,10.028626726826587,14.52885814727319,4.449996948242173,-1.5704448598131933,-4.844499206542963,-10.384020118326319,0.6950217052403929,-7.614259662434648,-2.074738750651278,8.090719289001441,27.15148925781233,-24.6030035105694,2.769760455891679,12,3.170001983642578,7.630001068115234,8.967498779296875,6.899997711181641,-10.989997863769517,0,-0.06451919319549682,-1.2148094773873606,108.06999969482422,1.0232548511677697,109.2699966430664,3.199988331545703,108.81999969482422,-0.06451919319549682 9167,2021-12-21,108.5500030517578,108.66000366210938,105.9000015258789,106.7699966430664,1508700.0,0.025410942999212427,1.7599916076980298,-1.913984757623224,58.96687047678174,45.27003872223158,1.9241149282889296,2.417958661931067,3.732313328307967,7.187351975403047,15.970849740993168,2.8000030517578125,-1.2980701612279972,-2.0234970092773636,-7.640048405808727,3.593054387254,-4.8317727075430525,0.7847786889883253,4.9874881614843645,62.32620452381823,3.9487565056275358,2.8082756982656827,12,0.15999984741212359,4.939998626708999,6.397495269775405,4.209995269775405,-12.780006408691392,1,-0.10244129372598798,5.817198126286916,105.86000061035156,-1.2148094773873606,108.06999969482422,1.0232548511677697,109.2699966430664,-0.10244129372598798 9168,2021-12-22,109.02999877929688,109.44000244140624,107.7699966430664,108.6999969482422,1294600.0,0.004421885896310984,1.904334788435304,0.18539361962032533,45.00326404911518,45.78670159983936,0.8955496385353854,1.5113969515374492,3.410606720038089,6.584164157943988,17.021385888633695,1.6700057983398295,-1.3623129926157844,-1.223501205444336,-6.385928952577302,3.9389265416886303,-3.804715079010819,1.3577126681221472,4.110792895278877,68.39442156910965,11.248507373278358,2.58121387356648,12,-0.3199958801269531,4.460002899169922,6.260000228881836,3.729999542236328,-11.279998779296875,2,-0.12473629850854884,1.7599916076980298,108.5500030517578,5.817198126286916,105.86000061035156,-1.2148094773873606,108.06999969482422,-0.12473629850854884 9169,2021-12-23,110.16000366210938,110.81999969482422,108.86000061035156,109.5,1187400.0,0.010364164867138204,-1.020615070001573,2.000000000000086,49.906662121627946,45.7614261391115,-0.6772090226248082,-0.042126970438715716,2.441100526713498,5.320479994924995,17.965909980459134,1.9599990844726562,-1.50561444202674,0.17400360107421875,-4.357463889144739,4.705471091293177,-2.091730144035253,2.4397373461836906,2.5999564553466286,90.83338454919794,33.531087435115694,2.2657337451094786,12,-1.8700027465820312,3.329998016357422,5.117494583129883,2.599994659423828,-11.620002746582031,3,-0.10811549805899234,1.904334788435304,109.02999877929688,1.7599916076980298,108.5500030517578,5.817198126286916,105.86000061035156,-0.10811549805899234 9170,2021-12-27,112.37000274658205,113.12999725341795,110.37999725341795,110.62000274658205,1656200.0,0.020061719417251878,-1.4663555622459103,2.6515004392657326,49.018373367941884,45.916063683850076,-3.312353124481419,-2.1779183753859996,0.3722327678212167,3.0409871681656995,18.58486921248551,2.9699935913085795,-1.5276479431111056,2.266002655029311,-2.3893135190229913,6.921318829081613,-0.06165543199684009,4.593660742055462,-8.75,92.00846534359599,36.55676068536302,2.3276580870261547,12,-3.9950027465820455,-0.569999694824233,4.287496566772447,1.769996643066392,-15.040000915527358,0,-0.14025097224365646,-1.020615070001573,110.16000366210938,1.904334788435304,109.02999877929688,1.7599916076980298,108.5500030517578,-0.14025097224365646 9171,2021-12-28,112.16000366210938,113.4000015258789,111.83999633789062,111.97000122070312,1139700.0,-0.0018688180060497661,-5.933168316831683,0.10857282366071429,46.98332746519393,46.77120894671192,-3.0324665741235606,-2.0327606118041075,0.7054571871819348,3.1481105592487495,19.324115516150925,1.5600051879882812,-1.2973902394065249,2.031003570556635,-2.6646910936498927,6.7266982347631625,-0.31684376154662175,4.378850902659892,-8.349801025390605,83.46669514973958,30.853804098489718,2.3478473321032607,12,-3.6500015258789062,-1.9300041198730469,4.497495651245117,1.9799957275390625,-17.78000640869142,1,-0.1551355292239267,-1.4663555622459103,112.37000274658205,-1.020615070001573,110.16000366210938,1.904334788435304,109.02999877929688,-0.1551355292239267 9172,2021-12-29,113.30999755859376,114.0,112.2300033569336,112.2300033569336,1399300.0,0.01025315494771939,-2.2777891591373085,5.684106970767823,50.53892341407865,48.162751657580195,-4.024022443136232,-3.004431259679322,-0.3308756925801646,1.8622432427519442,19.155765541883557,1.839996337890625,-1.5149648635722315,2.9699974060058736,-1.9049471361344814,7.844941948146229,0.5325251349356961,5.407469677076051,-9.116202966308592,88.92452536741722,38.60895402179166,2.43747227107018,12,-4.499996185302749,-3.5999946594238423,2.8650016784667827,0.8300018310546733,-19.14999389648439,2,-0.16273934524159006,-5.933168316831683,112.16000366210938,-1.4663555622459103,112.37000274658205,-1.020615070001573,110.16000366210938,-0.16273934524159006 9173,2021-12-30,114.2699966430664,114.93000030517578,113.4000015258789,113.41000366210938,860100.0,0.00847232464175307,-2.4772808059440106,0.7962940723524694,55.099645049588844,48.90921896681122,-4.614950976197846,-3.3983329140831984,-1.136635307485932,0.796600080876928,18.487160615708863,1.620002746582017,-1.3776442131394475,3.459996795654291,-0.9883064149323957,7.908300006240978,1.2358451903609478,5.684148400947635,-9.487829726318338,89.12679249931185,39.16241105695911,2.224151605293345,12,-4.9949951171875,-4.559993743896484,1.6225032806396484,-0.12999725341796875,-20.919998168945312,3,-0.16189726562945983,-2.2777891591373085,113.30999755859376,-5.933168316831683,112.16000366210938,-1.4663555622459103,112.37000274658205,-0.16189726562945983 9174,2021-12-31,114.27999877929688,115.0999984741211,113.7699966430664,114.2699966430664,1134800.0,8.753073006295686e-05,-1.6336614217837637,0.01163048588994065,54.241335117476325,50.27045984312904,-4.29076812104438,-3.2837099374106344,-1.0061877235440733,0.6116001325984257,17.763843514618184,1.3300018310546875,-0.9433688753167218,3.283998870849615,-1.4238138493895178,7.991811591088748,0.9300925107300486,5.6379052309691815,-8.686005191474592,82.62712960268973,32.83004585820406,2.353906360119569,12,-4.9199981689453125,-4.679996490478516,1.8700008392333984,-0.1399993896484375,-18.79999542236328,4,-0.144644723099975,-2.4772808059440106,114.2699966430664,-2.2777891591373085,113.30999755859376,-5.933168316831683,112.16000366210938,-0.144644723099975 9175,2022-01-03,113.16000366210938,115.22000122070312,112.9000015258789,113.25,1793200.0,-0.009800447402440793,-6.606548765540186,-8.99771167048055,61.85288454292446,52.40125395608099,-2.6516785532416236,-2.0340901078969296,0.19513690982894616,1.5241976797379806,17.09364973132046,2.3199996948242188,-0.39106687568209964,2.0155036926269503,-2.7719549862317905,6.802962371485691,-0.3782256468024201,4.409233032056321,-6.615409585657204,39.053414713424104,-14.961117773872857,2.3937293394293677,1,-2.6000022888183594,-3.740001678466797,3.1374969482421875,0.9799957275390625,-15.740005493164062,0,-0.1291976164143357,-1.6336614217837637,114.27999877929688,-2.4772808059440106,114.2699966430664,-2.2777891591373085,113.30999755859376,-0.1291976164143357 9176,2022-01-04,113.16000366210938,114.66000366210938,112.8000030517578,113.80999755859376,2273300.0,0.0,-1.715339035908367,7.222448287555261,62.19181260513289,52.75958085923112,-1.684409587402527,-2.1041674026015045,0.28845938936999005,1.3437547743985192,17.321068028435825,1.8600006103515767,-0.2111536723892442,1.9915035247802706,-2.833035428952414,6.816042478512955,-0.4207659520860716,4.403773001646613,-5.574360728347088,31.103711358620075,-26.813002157478593,2.4122694768663426,1,-1.6650047302246094,-3.740001678466797,3.1549949645996094,0.9799957275390625,-16.590003967285156,1,-0.1398904322972837,-6.606548765540186,113.16000366210938,-1.6336614217837637,114.27999877929688,-2.4772808059440106,114.2699966430664,-0.1398904322972837 9177,2022-01-05,109.66000366210938,113.7699966430664,109.5999984741211,113.33000183105469,2345100.0,-0.03092965612170573,-1.200521776940358,5.64620404713824,52.424955895276334,53.584213286582354,2.2234185565196753,1.18569407366806,3.755026037664493,4.653422298705465,17.60668387134104,4.1699981689453125,0.17663564249934893,-1.3364967346191463,-6.116169353374659,3.443175884136366,-3.7263330439969025,1.0533395747586098,-1.1582377339141914,1.0677074495163754,-57.260752414317935,2.3898363093777593,1,2.3799972534179688,-0.24000167846679688,6.654994964599609,4.4799957275390625,-15.390007019042969,2,-0.1393398312822699,-1.715339035908367,113.16000366210938,-6.606548765540186,113.16000366210938,-1.6336614217837637,114.27999877929688,-0.1393398312822699 9178,2022-01-06,109.44000244140624,110.62000274658205,108.3000030517578,110.4000015258789,1844400.0,-0.002006212049572964,2.3142816660399403,0.26158026251783006,50.49738417397348,53.6498490701763,2.8023969728703833,1.175336021585224,3.914492157224103,4.677644063389025,18.103702078120694,2.319999694824247,0.7454698151488373,-1.3719982147216996,-6.0893817019967145,3.3453852725533153,-3.730689958359207,0.9866935289158079,5.779998779296889,16.473983978267214,-42.22501279832144,2.358691743637504,1,2.319999694824233,-0.020000457763657664,5.55499649047853,4.699996948242202,-15.17000579833983,3,-0.13961986877218602,-1.200521776940358,109.66000366210938,-1.715339035908367,113.16000366210938,-6.606548765540186,113.16000366210938,-0.13961986877218602 9179,2022-01-07,104.98999786376952,108.66999816894531,104.9000015258789,108.66999816894531,2999200.0,-0.04066159062833752,1.0489110491453213,3.833337306980066,42.42870603344929,52.91766381078824,7.198960718555327,5.303408076912305,8.354165338216504,8.968512329228446,18.833502353457686,4.5400009155273295,0.605325924857965,-5.445002746582048,-10.752529207061585,-0.13747628610251184,-8.098765976821824,-2.791239516342273,10.091603393554706,0.8720575634875898,-59.09927878131298,2.653763230239771,1,5.070003509521499,4.430004119873061,8.240003585815444,9.085002899169936,-8.799995422363281,4,-0.11086769812827302,2.3142816660399403,109.44000244140624,-1.200521776940358,109.66000366210938,-1.715339035908367,113.16000366210938,-0.11086769812827302 9180,2022-01-10,103.12000274658205,104.41999816894531,100.94000244140624,104.31999969482422,4096400.0,-0.01781117397119958,3.9714441416893935,0.32608610019798595,43.15000272750962,52.49173883993443,8.514218225943438,6.75249722656234,10.117417022066931,10.614349687055409,19.77181736118363,4.049995422363281,0.7068451410823826,-6.827997970581038,-12.927038743978287,-0.7289571971837887,-9.87751835727967,-3.778477583882406,11.554334521484364,15.889213638598251,-46.241131852112794,3.0495203866986276,1,4.959999084472642,4.959999084472642,9.324996948242173,10.954998016357408,-7.420005798339844,0,-0.07408843275948884,1.0489110491453213,104.98999786376952,2.3142816660399403,109.44000244140624,-1.200521776940358,109.66000366210938,-0.07408843275948884 9181,2022-01-11,106.93000030517578,107.06999969482422,102.5999984741211,102.95999908447266,2645100.0,0.036947221267602526,1.1035299862132353,-3.3083427641367074,46.16476395282346,52.00572112201718,4.34080898400569,2.8732248503435187,6.23533313216538,6.559676758414767,19.777642435395506,4.470001220703125,0.7228011480623593,-2.880500411987299,-9.127188704360606,3.3661878803860077,-6.003844558173952,0.24284373419935434,6.920276873291016,46.68745573551744,-14.781208482137032,3.123344146186655,1,1.1500015258789062,1.1500015258789062,5.255001068115234,7.145000457763672,-15.180000305175781,1,-0.08893670727662151,3.9714441416893935,103.12000274658205,1.0489110491453213,104.98999786376952,2.3142816660399403,109.44000244140624,-0.08893670727662151 9182,2022-01-12,105.44000244140624,108.66999816894531,104.55999755859376,107.61000061035156,2260900.0,-0.013934329556879455,-1.0915991411609935,-0.5465988669295672,41.888843151572296,50.53785424445979,5.137288838655664,4.253674762816686,7.60833161193699,7.84909731452727,19.54182743406165,4.110000610351548,0.5394653568024523,-4.162498474121108,-10.708561334052263,2.383564385810047,-7.4355299040866925,-0.8894670441555235,7.635658252836933,46.48760184019716,-13.52233762370497,3.2730314299655774,1,2.6399993896484517,2.6399993896484517,6.74499893188478,8.634998321533217,-11.97000122070311,2,-0.08412369633158101,1.1035299862132353,106.93000030517578,3.9714441416893935,103.12000274658205,1.0489110491453213,104.98999786376952,-0.08412369633158101 9183,2022-01-13,104.7300033569336,106.33000183105469,104.4499969482422,105.73999786376952,1960700.0,-0.00673367856632201,-1.394899506278453,0.46543564934287746,37.49423226480731,48.67706503860767,4.863138808791689,4.892386043618785,8.17358272834278,8.331117965642875,18.692139529477465,1.8800048828124858,0.3636975762211705,-4.667997741699224,-11.563220815609995,2.227225332211546,-8.115609278654617,-1.220386204743832,7.617517842139364,49.02979314755642,-6.788671248893962,3.4476115369553866,1,3.3499984741210938,3.3499984741210938,7.399997711181641,9.34499740600586,-12.490005493164077,3,-0.09987593219316637,-1.0915991411609935,105.44000244140624,1.1035299862132353,106.93000030517578,3.9714441416893935,103.12000274658205,-0.09987593219316637 9184,2022-01-14,102.2699966430664,104.13999938964844,100.55999755859376,103.81999969482422,3552200.0,-0.023489034994901736,2.2694044201666492,1.5346648335876694,27.003620142165232,44.80492454963443,6.079715538877693,7.168620437375665,10.367327762279928,10.557065199849063,18.75557853611413,4.1700057983398295,-0.07134012187785288,-6.778004455566403,-14.375463078624634,0.819454167491827,-10.576733767095519,-2.979275144037288,9.39307343054655,21.085067272251635,-28.909908443836912,3.7987293115291174,1,5.340003967285156,5.620002746582031,9.575004577636719,11.805004119873047,-14.25,4,-0.07822431077142677,-1.394899506278453,104.7300033569336,-1.0915991411609935,105.44000244140624,1.1035299862132353,106.93000030517578,-0.07822431077142677 9185,2022-01-18,99.20999908447266,101.1500015258789,98.79000091552734,100.9800033569336,4103200.0,-0.029920774997905575,1.2369667560980901,1.1419359919670018,23.901632740294474,40.55046012020794,7.769894292768413,10.045872574625037,13.111634780520404,13.3597995269526,18.52197441357333,3.4799957275390625,-0.8221006446181889,-9.395001983642572,-18.173940411339373,-0.6160635559457717,-13.784471197490973,-5.005532769794172,11.564825187938766,4.250994794558418,-39.79529685749359,4.3894692138484,1,7.069999694824219,7.795001983642578,12.635002136230469,14.865001678466797,-8.569999694824219,1,-0.030440446234608176,2.2694044201666492,102.2699966430664,-1.394899506278453,104.7300033569336,-1.0915991411609935,105.44000244140624,-0.030440446234608176 9186,2022-01-19,99.02999877929688,100.93000030517578,98.86000061035156,99.95999908447266,2118500.0,-0.0018143363253387834,-2.259850655709145,0.5254226329537324,20.05033353004194,36.95327985740412,6.408715073553523,10.211499388247887,12.900933786285222,13.354402787565064,17.59581231383028,2.0699996948242188,-1.6518624411296656,-9.233502197265622,-18.943990880011853,0.47698648548060874,-14.088746538638745,-4.3782578558925,10.546343157426136,2.4291288510885405,-34.45570852874326,4.855244341373119,1,5.6750030517578125,7.975002288818359,12.81500244140625,15.045001983642578,-6.299995422363281,2,-0.033626192791096354,1.2369667560980901,99.20999908447266,2.2694044201666492,102.2699966430664,-1.394899506278453,104.7300033569336,-0.033626192791096354 9187,2022-01-20,97.43000030517578,100.86000061035156,97.1500015258789,99.41999816894531,2379800.0,-0.0161567049767104,-1.9098084270553775,2.13978194705366,15.604576640210993,33.076301242541625,6.807308738556614,11.526679235783561,14.116788443885326,14.763566299922473,17.390021821030395,3.7099990844726562,-2.6666987399658098,-10.277500534057623,-21.125682384904167,0.5706813167889209,-15.701591459480895,-4.853409608634351,11.067707529427665,3.0500955336462106,-26.101787824964774,5.4240909254232745,1,5.479999542236328,8.755001068115234,14.415000915527344,16.645000457763672,-6.040000915527344,3,-0.058298268370979844,-2.259850655709145,99.02999877929688,1.2369667560980901,99.20999908447266,2.2694044201666492,102.2699966430664,-0.058298268370979844 9188,2022-01-21,95.43000030517578,98.68000030517578,95.0500030517578,97.48999786376952,3086000.0,-0.020527558182648953,-1.574473380913458,1.035175763802886,14.39364745386547,29.96129473369898,7.387915076130412,13.128674381329617,15.680529787338926,16.56571050913405,17.558360687896997,3.629997253417983,-3.8514145503677355,-11.59750061035156,-23.726061991743663,0.5310607710405435,-17.66178130104761,-5.533219919655508,11.705982772380722,4.180389510543659,-17.455112750501076,6.0642806906960525,1,6.430000305175781,9.705001831054688,16.790000915527344,18.645000457763672,-5.879997253417969,4,-0.02053860503201055,-1.9098084270553775,97.43000030517578,-2.259850655709145,99.02999877929688,1.2369667560980901,99.20999908447266,-0.02053860503201055 9189,2022-01-24,98.25,98.4499969482422,92.94000244140624,93.5999984741211,4575900.0,0.02955045253909816,1.1821780203742778,-2.2572849693342576,23.53566803112855,27.781924211878863,3.923948416015463,9.877059729099415,12.467388073827493,13.563521914244134,18.309735778607674,5.509994506835966,-4.643118770480299,-8.18200073242187,-20.821737947533308,4.457736482689569,-14.501869339977588,-1.8621321248661502,7.193945873944685,64.67720037431437,43.37592481092203,6.319868607555717,1,2.5550003051757812,5.8300018310546875,13.927501678466797,15.825000762939453,-3.25,0,-0.061170505203363645,-1.574473380913458,95.43000030517578,-1.9098084270553775,97.43000030517578,-2.259850655709145,99.02999877929688,-0.061170505203363645 9190,2022-01-25,96.61000061035156,97.9499969482422,94.29000091552734,95.91000366210938,3139100.0,-0.016692105747057928,1.16568477411956,0.15053692871850824,22.240851380098945,25.123711703798364,5.07732672795386,10.831139265848293,13.790244020956735,15.02383773292867,19.828176302254047,3.9599990844726562,-5.506711107717237,-9.034000015258783,-22.073752840085007,4.00575280956744,-15.553876427671895,-2.5141236028456717,6.833314314386968,45.93240488319585,24.802364244563744,6.519876412413109,1,4.194999694824219,7.470001220703125,15.567501068115234,17.46500015258789,-3.0800018310546875,1,-0.08891423158074963,1.1821780203742778,98.25,-1.574473380913458,95.43000030517578,-1.9098084270553775,97.43000030517578,-0.08891423158074963 9191,2022-01-26,94.76000213623048,99.31999969482422,94.0,97.27999877929688,3125200.0,-0.019149140486837468,-1.6336626184302714,-3.600010899182541,23.544027654391613,23.08539887077828,5.609348985249554,11.921981648956873,15.294095999610121,16.690672072007274,21.326258211088238,5.319999694824219,-5.956521420577786,-10.013998413085929,-23.53616037912333,3.5081635529514728,-16.77507939610463,-3.252917430067228,7.00278279117488,22.979799439355286,-0.6595712045814146,6.761080983018698,1,4.874999999999986,9.319999694824205,17.417499542236314,19.31499862670897,-5.319999694824233,2,-0.04347828887402283,1.16568477411956,96.61000061035156,1.1821780203742778,98.25,-1.574473380913458,95.43000030517578,-0.04347828887402283 9192,2022-01-27,94.87000274658205,97.81999969482422,94.41999816894531,96.37999725341795,2214700.0,0.0011608337681696668,-1.8215737422598168,0.5992049675901598,24.028516804662175,21.589208264095486,4.293862309948835,10.91951963234159,14.83370231404136,16.421515580539207,23.0914884946478,3.4000015258789062,-6.334906140300092,-8.98199806213377,-22.568030845227227,4.604034720959689,-15.775014453680498,-2.18898167058704,5.48113698306345,30.25080150531166,5.469387592112131,6.793016391546726,1,3.6699981689452983,9.209999084472642,16.389999389648423,18.61999893188475,-9.750000000000014,3,-0.022557176427672743,-1.6336626184302714,94.76000213623048,1.16568477411956,96.61000061035156,1.1821780203742778,98.25,-0.022557176427672743 9193,2022-01-28,95.7699966430664,95.83000183105469,92.5500030517578,94.3499984741211,4187700.0,0.009486601353732915,3.2597150387412746,-0.9403995594135122,31.183659259194656,22.05365705487653,2.223003906421553,9.025216489112807,13.600411319794503,15.37971519924838,25.349619803656083,3.279998779296889,-7.112340317916434,-7.157004165649411,-20.267289532085982,5.95328120078716,-13.712146848867704,-0.6018614824311186,3.5500030517578125,47.56270587824303,18.940781234869878,6.555142683218288,1,1.0800056457519531,8.115005493164062,15.330005645751953,17.72000503540039,-9.909996032714844,4,-0.04573454533722254,-1.8215737422598168,94.87000274658205,-1.6336626184302714,94.76000213623048,1.16568477411956,96.61000061035156,-0.04573454533722254 9194,2022-01-31,97.75,97.9499969482422,94.9000015258789,95.11000061035156,2891500.0,0.020674568511399594,1.0065803673159939,1.8591568970890062,39.08979220201868,23.741230328401443,-0.5203030803917841,6.053707920479809,11.25488993130432,13.272290409549043,27.497509599439773,3.0499954223632955,-7.687421471155588,-4.350500869750974,-16.495907173291613,7.7949054337896655,-10.4232040215213,1.722202282019353,0.35140029907226733,76.80944647982723,44.65287502635794,6.072703151770323,1,-1.0099983215332031,6.135002136230469,13.35000228881836,15.740001678466797,-9.180000305175781,0,-0.0838874368106618,3.2597150387412746,95.7699966430664,-1.8215737422598168,94.87000274658205,-1.6336626184302714,94.76000213623048,-0.0838874368106618 9195,2022-02-01,98.54000091552734,99.13999938964844,97.5199966430664,98.26000213623048,3762500.0,0.008081850798233647,1.1891992205623085,0.10606016819350385,30.5697063159665,24.910049526837508,-1.581667068313564,4.334485243827089,10.004300910583424,12.357848981114458,29.346363778476135,1.6200027465820312,-8.142384180146564,-2.8294998168945256,-13.882997303070255,8.223997669281204,-8.35624855998239,2.697248926193339,-5.9899978637695455,88.47859429744739,55.75754898643871,5.526748743087864,2,-1.8349990844726562,5.345001220703125,12.350000381469727,14.950000762939453,-8.94000244140625,1,-0.03592450662307156,1.0065803673159939,97.75,3.2597150387412746,95.7699966430664,-1.8215737422598168,94.87000274658205,-0.03592450662307156 9196,2022-02-02,97.33000183105469,99.41000366210938,96.62000274658205,98.9800033569336,2966300.0,-0.012279268045774838,1.2231064071661422,-5.892888283379046,30.97137132922613,26.617471158950302,-0.7131695085363816,4.529988089978588,10.94743878515348,13.458420144883917,31.327630284143215,2.7900009155273295,-8.202171826460003,-3.2479988098144474,-12.928431878159444,6.432434258530549,-8.088215343986946,1.5922177243580506,-4.648198852539082,69.67927629749748,37.100966923012166,4.8402165341724945,2,-1.3499984741210938,6.555000305175781,12.757499694824219,16.15999984741211,-9.569999694824219,2,-0.03904246358028285,1.1891992205623085,98.54000091552734,1.0065803673159939,97.75,3.2597150387412746,95.7699966430664,-0.03904246358028285 9197,2022-02-03,94.37999725341795,97.27999877929688,94.29000091552734,97.0199966430664,3057100.0,-0.030309303628262008,-1.1205718274345142,1.5999981504515297,28.025467595973197,28.132117841406714,1.9653740433126217,6.615751556186822,13.642703814547318,16.268915957483458,32.65745124891157,3.0400009155273438,-7.950847892874819,-5.434003067016619,-14.488048550450387,3.6200424164171494,-9.96102580873351,-0.9069803252997275,-1.4290662475585947,26.676297942287917,-3.6631674217730605,4.527022741716884,2,1.6000061035156392,9.505004882812514,14.990003585815444,19.110004425048842,-8.619995117187486,3,-0.052341544350201885,1.2231064071661422,97.33000183105469,1.1891992205623085,98.54000091552734,1.0065803673159939,97.75,-0.052341544350201885 9198,2022-02-04,94.16000366210938,94.87000274658205,92.0999984741211,93.51000213623048,3617800.0,-0.0023309344957690437,1.6763330249632122,-0.2462127561194049,30.97138241758475,28.958308328790736,2.2196985569033387,5.936688732896869,13.462815722461642,16.364748167237934,33.86197747974386,2.7700042724609517,-7.619349582722137,-4.889996719360354,-13.059498494042629,3.27950505532192,-8.974747606701499,-0.8052458320192102,5.25,28.180625526412197,-3.191922441639015,4.084750887341141,2,1.5949974060058594,9.499996185302734,15.099998474121094,19.329998016357422,-6.700004577636719,4,-0.09600680293054298,-1.1205718274345142,94.37999725341795,1.2231064071661422,97.33000183105469,1.1891992205623085,98.54000091552734,-0.09600680293054298 9199,2022-02-07,93.3499984741211,95.08999633789062,92.97000122070312,94.5500030517578,2512900.0,-0.008602433692493916,-1.1632613341326037,-1.8461565548082863,34.62748855990954,30.334601348769688,2.5273176040216896,6.144999492266848,13.852703109224649,17.036797331567016,34.33993175923828,2.1199951171875,-7.029481057890237,-5.118001937866211,-13.163276180492318,2.927272304759896,-9.140639059179264,-1.0953648165531575,5.913805084228514,17.099851065139955,-16.972082156269355,4.0226371213130525,2,2.4050025939941406,10.310001373291016,16.14250373840332,20.140003204345703,-2.0100021362304688,0,-0.08023565062881,1.6763330249632122,94.16000366210938,-1.1205718274345142,94.37999725341795,1.2231064071661422,97.33000183105469,-0.08023565062881 9200,2022-02-08,95.4800033569336,96.1500015258789,93.13999938964844,93.8000030517578,2161600.0,0.022817406723396827,-1.006662987612438,-1.39999491375641,41.55165382815088,32.335448701409604,0.24603966931465493,3.5977356189436307,11.495977915093931,14.768006086833964,33.975683012343445,3.0100021362304688,-6.089355736640883,-2.605997085571289,-10.444083585836552,5.232089414693974,-6.52504033570392,1.3130461645613423,3.6405240997314365,46.238064076431655,7.8263019541657854,3.919043250132629,2,0.2749977111816406,8.179996490478516,13.999998092651367,18.009998321533203,-3.2700042724609375,1,-0.07237121302015104,-1.1632613341326037,93.3499984741211,1.6763330249632122,94.16000366210938,-1.1205718274345142,94.37999725341795,-0.07237121302015104 9201,2022-02-09,97.41999816894531,97.95999908447266,96.55999755859376,96.87999725341795,2827100.0,0.020318336235907175,-1.3728833284841762,0.32142905799701754,49.97657579169714,35.21856636663571,-1.4270209289294087,0.9578546777356962,9.29393860028874,12.683608747783254,34.281532461123085,2.4799957275390625,-5.5320360167152245,-0.19050216674804688,-6.832066953163022,6.451062619666928,-3.5112845599555413,3.1302802264594476,1.560118708068842,90.78496827161683,45.92148557840675,3.320782393207488,2,-1.6649971008300781,5.960002899169922,12.570003509521484,16.070003509521484,-4.089996337890625,2,-0.08027098995898985,-1.006662987612438,95.4800033569336,-1.1632613341326037,93.3499984741211,1.6763330249632122,94.16000366210938,-0.08027098995898985 9202,2022-02-10,96.56999969482422,98.01000213623048,94.31999969482422,94.31999969482422,2470000.0,-0.008725092281843705,-2.2800021701389017,4.166659602424338,52.82178109375319,37.622802126031104,-0.34701014698723043,1.169208807765898,9.949464418437131,13.406587131536355,35.276077021178445,3.690002441406264,-4.751909079214357,-0.5970005035400447,-6.12914597641074,4.935144969330651,-3.3630732399753924,2.169072232895303,2.27251481413208,75.63449155474295,24.566334187994123,2.7660727364353495,2,-0.8149986267089844,6.364997863769531,13.887500762939453,16.920001983642578,-5.5,3,-0.09122913520176734,-1.3728833284841762,97.41999816894531,-1.006662987612438,95.4800033569336,-1.1632613341326037,93.3499984741211,-0.09122913520176734 9203,2022-02-11,94.2699966430664,97.02999877929688,93.94000244140624,96.48999786376952,2187700.0,-0.02381695204541956,-1.1458385211636875,-0.9866672092013826,39.88820301012172,37.71151443804255,1.919720943970006,2.788355279386252,12.160302793360756,15.553729077141696,36.327202454734184,3.089996337890639,-3.9588496758785965,-2.3740032196044893,-6.753261389947198,2.0052549507382196,-4.563632304775851,-0.18437413443312778,4.437667545193193,25.793555282067977,-22.58019335317286,2.189629085171357,2,1.4850044250488281,7.090003967285156,16.460004806518555,19.22000503540039,-2.589996337890625,4,-0.09027256613848467,-2.2800021701389017,96.56999969482422,-1.3728833284841762,97.41999816894531,-1.006662987612438,95.4800033569336,-0.09027256613848467 9204,2022-02-14,94.2699966430664,95.69000244140624,93.33000183105469,94.91000366210938,2320400.0,0.0,1.1454506361861578,0.2882912914976993,43.51440175019316,39.1498139307344,1.5356609591558765,2.2749217369027406,11.885866130241396,15.393567911562855,36.72437995696573,2.3600006103515483,-3.1587298350835624,-1.9740032196044979,-5.583321178082471,1.6353147388734754,-3.7786621988434916,-0.1693442403655041,4.305514230910418,23.203215936809155,-24.42682075237548,1.8046589792389884,2,1.4850044250488281,6.115001678466797,16.320005416870117,19.22000503540039,-4.529998779296875,0,-0.0722392892871141,-1.1458385211636875,94.2699966430664,-2.2800021701389017,96.56999969482422,-1.3728833284841762,97.41999816894531,-0.0722392892871141 9205,2022-02-15,96.19000244140624,96.58999633789062,94.94000244140624,95.5999984741211,2565200.0,0.020367093101843814,1.3741060107910121,-0.921871088488063,53.94809402139677,41.70278311875337,-0.8412102796659298,0.12339111879444431,9.720003887813519,13.301064784124776,36.71664949440105,2.3199996948242188,-2.682330072790492,0.09700241088866335,-3.231624046697519,3.4256288684748455,-1.5673108179044277,1.7613156396817544,2.255998184573471,61.11112016784618,9.934909646477927,1.664313228793092,2,-1.1350021362304545,4.194995880126967,13.549999237060561,17.29999923706056,-5.770004272460923,1,-0.050421103861287175,1.1454506361861578,94.2699966430664,-1.1458385211636875,94.2699966430664,-2.2800021701389017,96.56999969482422,-0.050421103861287175 9206,2022-02-16,95.6999969482422,96.52999877929688,94.4499969482422,95.77999877929688,2431600.0,-0.005094141602320024,1.632910658927812,-0.13559541204916906,52.24443919038524,44.393779962576936,-0.6780395448472092,0.37010533888103225,9.873117648292933,13.60710648437454,36.745580751036314,2.0800018310546733,-2.5986443011331204,-0.22650299072263635,-3.2562806830983533,2.8032747016530806,-1.7413918369104948,1.288385855465222,2.6190836347003312,50.64091800520705,-3.0507619634793954,1.5148888461878605,2,-0.6449966430664205,4.685001373291001,12.380004882812486,16.450004577636705,-5.479995727539077,2,-0.0364681084123446,1.3741060107910121,96.19000244140624,1.1454506361861578,94.2699966430664,-1.1458385211636875,94.2699966430664,-0.0364681084123446 9207,2022-02-17,91.75,95.62000274658205,91.3499984741211,94.37999725341795,3101500.0,-0.041274786564293175,-1.489798188074576,32.87421323670221,40.66853847616949,45.47124174686412,3.1957240492859995,4.082040951644956,13.419837708642447,17.338562992919663,36.70222496046926,4.349998474121108,-2.500488429616567,-3.8924999237060547,-7.3618361054840165,-0.4231637419280929,-5.627168014595043,-2.1578318328170667,6.444698940766102,7.042280006823471,-45.46560960259501,1.734668090888983,2,2.9300003051757812,8.259998321533203,16.330001831054688,20.400001525878906,-0.1900024414062358,3,0.017220728403865904,1.632910658927812,95.6999969482422,1.3741060107910121,96.19000244140624,1.1454506361861578,94.2699966430664,0.017220728403865904 9208,2022-02-18,93.47000122070312,94.20999908447266,91.26000213623048,91.44000244140624,3260000.0,0.018746607310115904,-1.4686173235183504,-0.7718634598035017,39.9436185247887,46.06192285407292,1.5282664740224732,2.3269780360462136,11.307264370404496,15.440536971791232,36.32993794507377,2.9499969482421733,-2.3065934476933023,-2.074498748779291,-5.677272797862116,1.5282753003035339,-3.8758857733207037,-0.27311172423787866,4.45090970139718,41.46344256405175,-7.641211911861127,1.8013870245414159,2,1.165000915527358,5.325000762939453,14.610000610351562,18.68000030517578,2.0800018310546733,4,-0.02567670369675057,-1.489798188074576,91.75,1.632910658927812,95.6999969482422,1.3741060107910121,96.19000244140624,-0.02567670369675057 9209,2022-02-22,92.23999786376952,95.51000213623048,91.9000015258789,93.31999969482422,3364800.0,-0.01315933819268178,-3.102286224565009,-0.5320209263518727,35.49724154743109,45.38921037843738,2.8879574834117534,3.2502849654083548,12.141651580153322,16.476849602621954,35.43979437749735,3.6100006103515767,-1.7797768922111032,-3.004001998901387,-6.658815882828421,0.6508118850256466,-4.831408940864904,-1.1765950569378703,5.281258531178594,18.386431400503085,-24.674487296028907,1.8274069419635175,2,2.395004272460966,5.460002899169936,15.84000396728517,19.91000366210939,0.37000274658204546,1,-0.00607109249309401,-1.4686173235183504,93.47000122070312,-1.489798188074576,91.75,1.632910658927812,95.6999969482422,-0.00607109249309401 9210,2022-02-23,88.0199966430664,90.30999755859376,86.52999877929688,89.52999877929688,5274900.0,-0.04575023111921239,1.4625401661567843,1.3981477556902286,31.17671213140686,43.30033663840513,6.636356497481074,7.160890848377846,15.898204549853588,20.574373603522474,34.840220086013865,5.709999084472642,-1.4676267569465722,-6.7945030212402315,-11.608512457862858,-1.980493584617605,-9.201507739551545,-4.387498302928918,9.125584496358641,14.899978637695312,-23.769686538334298,2.407004718311312,2,4.250003814697266,5.820003509521484,19.730003356933594,23.94000244140625,2.44000244140625,2,0.019541028019780304,-3.102286224565009,92.23999786376952,-1.4686173235183504,93.47000122070312,-1.489798188074576,91.75,0.019541028019780304 9211,2022-02-24,90.63999938964844,90.79000091552734,86.1500015258789,86.72000122070312,4279900.0,0.02976599462059193,1.1990512073242166,-2.5960216047979223,42.336075223276914,42.13525820835221,3.3005599929045815,4.444261450096775,12.93815951304299,17.810119033340527,34.67101451396475,4.6399993896484375,-1.165211066936095,-3.9685001373291016,-9.132230408658316,1.1952301340001128,-6.550365272993716,-1.3866350016644873,5.65633516096635,47.412854118261166,6.927605553019191,2.581865135664609,2,0.9500007629394531,2.9000015258789062,16.002500534057617,20.435001373291016,-0.029998779296875,3,-0.0024271979499621565,1.4625401661567843,88.0199966430664,-3.102286224565009,92.23999786376952,-1.4686173235183504,93.47000122070312,-0.0024271979499621565 9212,2022-02-25,92.7300033569336,92.95999908447266,89.7699966430664,91.0,2525100.0,0.02305829635214951,1.9132511400572032,0.4413275931195285,47.278266412837816,42.956376364209554,0.680088261311667,2.303832506374931,10.527967441547219,15.600603087582911,34.20663457131937,3.19000244140625,-1.1142329078969198,-1.7714962005615291,-7.000683680045654,3.4576912789225958,-4.386089940303592,0.8430975391805333,2.55169789120761,70.29916027759246,27.090173141424167,2.6145937397420655,2,-1.3600044250488281,0.7749977111816406,13.124998092651367,18.34499740600586,0.43999481201171875,4,-0.027067853395508323,1.1990512073242166,90.63999938964844,1.4625401661567843,88.0199966430664,-3.102286224565009,92.23999786376952,-0.027067853395508323 9213,2022-02-28,91.38999938964844,91.97000122070312,90.22000122070312,91.1999969482422,3177700.0,-0.0144505976358833,1.5925808712164025,0.10982778770037326,46.34328882952391,43.270697150801865,1.7529432002503995,3.4771486022089135,11.550756295456338,16.84226761082671,33.40282114733202,2.5100021362304688,-1.4871804010133474,-2.892500305175787,-8.26296608318168,2.477965472830107,-5.577733194178734,-0.20726741617284006,2.9785318862665378,55.98287950937119,9.08001418067461,2.6852328890029464,2,-0.020000457763671875,1.3900032043457031,13.157501220703125,18.865001678466797,1.7600021362304688,0,0.0018601397317066226,1.9132511400572032,92.7300033569336,1.1990512073242166,90.63999938964844,1.4625401661567843,88.0199966430664,0.0018601397317066226 9214,2022-03-01,89.55000305175781,91.91999816894531,88.95999908447266,91.0,4002500.0,-0.02013345388094001,-1.2509456950568578,-7.631464824928293,38.81554806846361,41.58930315603152,3.1882800374252582,4.923767593311638,13.0311093471893,18.611186536140124,33.4596116654504,2.9599990844726562,-1.959485548879286,-4.322496795654303,-9.82866570560212,1.1836721142935147,-7.075581250628204,-1.569412340680401,3.9966752491535544,49.926618866233476,2.818226301043758,2.753084454973907,3,1.7899971008300781,3.229999542236328,13.947498321533203,19.654998779296875,4.639999389648423,1,0.0670016727585383,1.5925808712164025,91.38999938964844,1.9132511400572032,92.7300033569336,1.1990512073242166,90.63999938964844,0.0670016727585383 9215,2022-03-02,95.0,97.61000061035156,94.08000183105469,95.16000366210938,5477000.0,0.06085981867685941,-2.529998779296875,0.11034758542309028,45.969359436248595,40.892072072238555,-2.7359889924399994,-0.8485404981685178,7.316068894950007,13.088668635535626,33.29113519625362,8.05999755859375,-1.8361289484592618,1.3045001983642521,-3.7814788018881984,6.390479198616703,-1.2384893017619731,3.8474896984904774,-8.849998474121094,77.22512374466159,34.16920966154566,2.5429895001262275,3,-3.1199989318847656,-2.2199974060058594,7.442501068115234,13.150001525878906,0.34999847412109375,2,-0.02515788831208876,-1.2509456950568578,89.55000305175781,1.5925808712164025,91.38999938964844,1.9132511400572032,92.7300033569336,-0.02515788831208876 9216,2022-03-03,93.52999877929688,94.93000030517578,92.16000366210938,94.93000030517578,3266600.0,-0.015473697060032876,2.957133748589926,8.749809269502194,45.03916660379392,41.37769741975238,-1.7949287109639727,0.339588108740557,8.569726222256321,14.47750337202632,33.078572981108806,2.839996337890625,-1.8536671790302677,0.02449913024902628,-4.765070695158741,4.8140689556567935,-2.3702857824548573,2.41928404295291,-7.150797271728521,52.83235709440955,13.323326122384834,2.394784912703884,3,-1.6499977111816406,-0.7499961853027344,8.91250228881836,14.620002746582031,3.30999755859375,3,-0.03282369009828079,-2.529998779296875,95.0,-1.2509456950568578,89.55000305175781,1.5925808712164025,91.38999938964844,-0.03282369009828079 9217,2022-03-04,89.44000244140625,93.04000091552734,88.87000274658203,92.69000244140624,4347900.0,-0.043729246137828026,1.1113931092027953,2.3214260412749694,42.55320400304234,41.66765136178056,2.1600920277818574,4.258871193816816,12.304671923079525,18.49892956410787,32.637502579150556,4.659996032714844,-2.3781978331659133,-3.818497467041013,-8.917687182493253,1.2806922484112278,-6.368092324767133,-1.2689026093148925,-2.8361849517822293,6.5217372327638055,-33.28787052778783,2.5495948577261225,3,2.4399986267089844,3.3400001525878906,12.417499542236328,18.709999084472656,10.269996643066406,4,0.01308137451932434,2.957133748589926,93.52999877929688,-2.529998779296875,95.0,-1.2509456950568578,89.55000305175781,0.01308137451932434 9218,2022-03-07,85.12000274658203,89.94000244140625,85.08999633789062,89.73999786376953,4641900.0,-0.048300531942117586,-1.0726486669774933,1.4215369591346216,37.551033881140924,41.89585050997054,5.778785001388485,8.292028364472444,16.196627767554787,22.71400413317123,32.01875421856986,4.850006103515625,-2.9937486720917548,-7.686497116088873,-13.924657962473873,-1.4483362697038729,-10.805577539281373,-4.567416692896373,12.489997863769531,0.2396677192627521,-39.94917002615278,3.1190804231924973,3,6.2299957275390625,7.129997253417969,16.189998626708984,23.029998779296875,17.069999694824205,0,0.09457231159084434,1.1113931092027953,89.44000244140625,2.957133748589926,93.52999877929688,-2.529998779296875,95.0,0.09457231159084434 9219,2022-03-08,85.86000061035156,88.73999786376953,84.44000244140625,85.4800033569336,3160200.0,0.008693583645346559,-2.4959325387595097,-0.08225057468227337,35.479336935613674,42.373919932660186,4.513225297929679,7.3383696963910126,14.991930548077022,21.86529339009823,31.4874638485384,4.299995422363281,-3.038469685458921,-6.5719993591308565,-13.53049358164121,0.3864948633794967,-10.051246470386033,-3.09275224787568,11.499599914550785,10.782068081783414,-25.654803669200653,3.479247111255175,3,5.165000915527344,6.06500244140625,14.507501602172852,22.095001220703125,17.06999969482422,1,0.08490567043681607,-1.0726486669774933,85.12000274658203,1.1113931092027953,89.44000244140625,2.957133748589926,93.52999877929688,0.08490567043681607 9220,2022-03-09,88.56999969482422,89.30000305175781,86.62999725341797,88.27999877929688,3488200.0,0.03156299866303436,2.051421894958954,0.7631658200654526,40.56629124016722,42.177277267870224,2.11149503178315,4.304859793127989,11.767895663863413,19.037285541087556,31.279749234468408,3.44000244140625,-3.154243393003597,-3.5165000915527287,-10.52379497772445,3.490794794618992,-7.020147534638596,-0.012852648466861183,8.272816906738285,39.370811196084205,4.535237258347777,3.5036474430858635,3,2.4550018310546875,3.3550033569335938,11.742502212524414,19.38500213623047,14.510002136230469,2,0.06345266756177304,-2.4959325387595097,85.86000061035156,-1.0726486669774933,85.12000274658203,1.1113931092027953,89.44000244140625,0.06345266756177304 9221,2022-03-10,89.5999984741211,89.80000305175781,86.30999755859375,87.04000091552734,2235100.0,0.011629206083841437,1.358106471052184,8.82754991976007,46.917118789029,42.137149754113686,1.0263943225626093,2.802661564947016,10.232001389896965,17.884968071722597,31.678566255836472,3.4900054931640625,-3.04770867072709,-2.095501327514654,-8.711498316011358,4.52049566098205,-5.403499821763006,1.212497166733698,6.7467055610351565,59.99996451443774,20.7544392831484,3.3079984942483556,3,1.4250030517578125,2.3250045776367188,10.695003509521484,18.355003356933594,14.889999389648423,3,0.06417410823573566,2.051421894958954,88.56999969482422,-2.4959325387595097,85.86000061035156,-1.0726486669774933,85.12000274658203,0.06417410823573566 9222,2022-03-11,87.76000213623047,91.0999984741211,87.5999984741211,90.70999908447266,2228200.0,-0.020535673763678264,-1.1406699859544664,-1.1523436568676537,41.84052667464565,41.63684284801611,2.332548830933291,4.16219125862483,11.49721743321976,19.578090364993557,31.500617408131713,3.5,-2.4718405599355293,-3.494997787475583,-9.91471767868633,2.9247221037351636,-6.7048577330809565,-0.28513784187020974,8.110433835175783,49.84987496262626,10.435257310478576,3.2098599456053716,3,3.2649993896484375,3.4650001525878906,12.172500610351562,18.505001068115234,19.599998474121094,4,0.10346392411847494,1.358106471052184,89.5999984741211,2.051421894958954,88.56999969482422,-2.4959325387595097,85.86000061035156,0.10346392411847494 9223,2022-03-14,85.76000213623047,88.7300033569336,85.58000183105469,88.29000091552734,2063100.0,-0.022789425151738096,-1.1799323122086178,0.8576275920571456,40.939601897449506,41.87284882901454,3.8553834572468446,5.788746828206371,12.856397864628633,21.431507670085978,31.371711936952085,3.1500015258789062,-2.4751298801964055,-5.069498062133789,-11.769766896943352,1.630770772675774,-8.419632479538578,-1.7193636447290004,9.653216493975776,19.81982704404317,-21.3353954360319,3.3501344174047833,3,5.2649993896484375,5.465000152587891,14.172500610351562,18.93499755859375,22.650001525878906,0,0.16266320663195066,-1.1406699859544664,87.76000213623047,1.358106471052184,89.5999984741211,2.051421894958954,88.56999969482422,0.16266320663195066 9224,2022-03-15,87.45999908447266,88.58000183105469,86.06999969482422,87.45999908447266,2744000.0,0.019822725115395068,1.2410678401373287,-0.0,49.15764482082394,42.22710276063402,2.042536519558695,3.744379289555951,10.521800701466503,19.584862720455902,31.115273313552937,2.8199996948242188,-2.762000498554386,-3.029001235961914,-9.685099829488209,3.627097357564381,-6.357050532725054,0.29904806080122626,7.514290898181585,34.057941969573626,-9.988019241271537,3.328049296763145,3,2.2250022888183594,3.765003204345703,12.247501373291016,16.490001678466797,19.720001220703125,1,0.16841988921937556,-1.1799323122086178,85.76000213623047,-1.1406699859544664,87.76000213623047,1.358106471052184,89.5999984741211,0.16841988921937556 9225,2022-03-16,91.33999633789062,91.3499984741211,88.4000015258789,88.62000274658203,3376600.0,0.04436310649478159,1.1532841227720898,100.0,51.01448877947767,42.8910274468211,-2.6945955681972293,-0.545570018062449,6.075311372708342,15.555020648464932,30.889060133975534,3.8899993896484375,-2.846574447098135,1.093496322631836,-5.019285306057924,7.206277951321596,-1.962894491713044,4.149887136976716,3.212922143113701,99.8266526507864,53.88474487657736,3.056390814344879,3,-2.599994659423828,-0.11499404907226562,8.367504119873047,12.610004425048828,12.120002746582031,2,0.12688859680277065,1.2410678401373287,87.45999908447266,-1.1799323122086178,85.76000213623047,-1.1406699859544664,87.76000213623047,0.12688859680277065 9226,2022-03-17,92.20999908447266,92.58999633789062,90.05000305175781,90.33999633789062,2467400.0,0.009524882652323097,-1.0734729466718567,0.687502629622877,49.21874319417781,43.63164291250281,-4.214758099748252,-1.781794129201586,4.637246219294099,14.543820335363833,30.414933281773106,2.5399932861328125,-2.523097398934695,2.1379989624023494,-3.5001169403758468,7.776114865180546,-0.6810589889867487,4.9570569137914475,1.9384027549477452,94.57920754363778,49.581897601247476,2.819057951389097,3,-3.6949996948242188,-0.9849967956542969,7.497501373291016,11.630001068115234,13.400001525878906,3,0.11788312389661915,1.1532841227720898,91.33999633789062,1.2410678401373287,87.45999908447266,-1.1799323122086178,85.76000213623047,0.11788312389661915 9227,2022-03-18,93.33000183105469,93.47000122070312,90.7699966430664,91.38999938964844,4463400.0,0.012146217955777416,1.4324352189153893,1.0374329369045918,52.93406454942009,45.34086854231161,-5.280205728273003,-2.9274497866976503,3.0633161032432383,13.244108948400196,29.204619002666064,2.7000045776367188,-2.8094254434305697,3.179001617431638,-2.600612978872718,8.958616213735993,0.28919431927945993,6.068808915583816,0.430064032445145,98.22560962638204,52.3616912278635,2.8898072981521765,3,-4.375,-2.104999542236328,6.237499237060547,10.329998016357422,9.699996948242188,4,0.11957565427799488,-1.0734729466718567,92.20999908447266,1.1532841227720898,91.33999633789062,1.2410678401373287,87.45999908447266,0.11957565427799488 9228,2022-03-21,91.06999969482422,94.25,90.44000244140624,93.83000183105469,2095200.0,-0.024215172955010855,1.1166662074899572,-1.4226797231398458,52.27000774105807,47.20649863180544,-2.332751696255599,-0.9027533955048881,4.84086283069297,15.29762054852327,27.832015406480526,3.809997558593764,-3.041053065405336,1.0389995574951172,-4.546876054662391,6.624875169652626,-1.753938248583637,3.8319373635738714,-6.629997253417969,61.12469209611544,15.12304230789779,2.7929378060787573,3,-1.154998779296875,-0.0449981689453125,8.274999618530273,12.59000015258789,10.180000305175781,0,0.17887340474486857,1.4324352189153893,93.33000183105469,-1.0734729466718567,92.20999908447266,1.1532841227720898,91.33999633789062,0.17887340474486857 9229,2022-03-22,91.68000030517578,93.37999725341795,91.0999984741211,91.9000015258789,2008000.0,0.006698151009066455,-2.3043343653250568,0.07971052551560569,44.20390947976518,47.61067843620521,-2.268972701954226,-1.6409932902552242,3.8890067830120927,14.533675020333192,26.928581735810837,2.309997558593736,-2.855211798440436,1.6770000457763672,-3.867715426373465,7.221715517926199,-1.095357690298556,4.44935778185129,-7.043797912597654,56.06836982619322,13.437281454931956,2.772357736074916,3,-1.7649993896484375,-0.654998779296875,6.877500534057617,11.979999542236328,12.489997863769531,1,0.1824825840013562,1.1166662074899572,91.06999969482422,1.4324352189153893,93.33000183105469,-1.0734729466718567,92.20999908447266,0.1824825840013562 9230,2022-03-23,89.73999786376953,91.06999969482422,88.94000244140625,90.98999786376952,2858800.0,-0.02116058502343532,2.021264852931628,5.681786655569362,43.49020640780185,47.22991039384664,-0.16265788277648596,0.45795381977450234,5.517847225700535,16.270004570568005,25.197659897154256,2.7399978637695312,-2.091963221169138,-0.3490024566650334,-5.817040257837078,5.119035344507012,-3.083021357251056,2.385016443920989,-4.911519519042969,15.065834090047012,-25.18947493288048,2.734018900586024,3,0.1750030517578125,1.285003662109375,8.330001831054688,13.920001983642578,10.029998779296875,2,0.19433923397102348,-2.3043343653250568,91.68000030517578,1.1166662074899572,91.06999969482422,1.4324352189153893,93.33000183105469,0.19433923397102348 9231,2022-03-24,90.41999816894531,90.72000122070312,89.1500015258789,90.3499984741211,1739400.0,0.007577449536025904,3.6865256948951823,-0.05599975585937564,51.906606700212265,48.3483637300207,-0.7980303723003601,-0.25230954720277055,4.405344697729987,15.384545439417138,23.561354398842553,1.5699996948242188,-1.2353626082333875,0.3419979095458956,-5.122256596375848,5.80625241546764,-2.3901293434149835,3.0741251625067747,-5.403089391113284,27.8718720904838,-15.962691627775076,2.732127252960875,3,-0.5049972534179688,0.6050033569335938,7.30000114440918,13.240001678466797,10.900001525878906,3,0.14421589448788463,2.021264852931628,89.73999786376953,-2.3043343653250568,91.68000030517578,1.1166662074899572,91.06999969482422,0.14421589448788463 9232,2022-03-25,90.22000122070312,91.54000091552734,88.62999725341797,91.27999877929688,2284200.0,-0.0022118663159946816,2.6835446705360853,-15.142888283378747,61.816496395834875,50.66801867428575,-0.23734509162670747,-0.2635073783617372,4.2096326158178385,15.362901257303605,22.559782129036915,2.910003662109375,-0.7399477231942342,0.2675010681152372,-5.05371575965215,5.588717895882624,-2.393107345768456,2.9281094819989306,-5.018430618427743,28.291871712200916,-20.18730388081252,2.660608413883693,3,-0.060001373291015625,0.8050003051757812,7.499998092651367,13.439998626708984,10.229995727539077,4,0.17058301021300393,3.6865256948951823,90.41999816894531,2.021264852931628,89.73999786376953,-2.3043343653250568,91.68000030517578,0.17058301021300393 9233,2022-03-28,91.55999755859376,91.58999633789062,89.4000015258789,90.33000183105469,1496500.0,0.01485254178408435,2.395358465123431,-1.1603760004606571,62.84941124995531,52.18932605530034,-0.746604570210053,-1.6760466573945791,2.504228353769932,13.798343088528839,21.4980905443229,2.1899948120117188,-0.5772641404986132,1.5989974975586136,-3.732420885720458,6.9304158808376854,-1.0667116940809223,4.2647066891981495,-6.177458368363887,61.68421695106956,8.088103096988064,2.6657091916395395,3,-0.23499679565431109,-0.534996032714858,5.785001754760728,11.725002288818345,12.360000610351548,0,0.12527306167044072,2.6835446705360853,90.22000122070312,3.6865256948951823,90.41999816894531,2.021264852931628,89.73999786376953,0.12527306167044072 9234,2022-03-29,95.5500030517578,95.94000244140624,93.13999938964844,93.18000030517578,2467100.0,0.043578042808603445,-1.2857125062669794,1.9268381942462662,64.87639307188508,53.72953764334561,-3.8759595893373984,-5.474162854438035,-1.7330492685965027,9.560149296161043,19.99354458309699,4.380004882812472,0.07312105047584794,5.289002990722636,-0.5919589836147594,11.169964965060032,2.3485220035539385,8.229483977891334,-9.990114645332525,94.66485481721297,37.647160091036454,2.9404809871686965,3,-3.265003204345689,-4.525001525878892,1.1649990081787251,7.689998626708999,4.339996337890639,1,0.05965459723904565,2.395358465123431,91.55999755859376,2.6835446705360853,90.22000122070312,3.6865256948951823,90.41999816894531,0.05965459723904565 9235,2022-03-30,92.61000061035156,94.83000183105469,92.4499969482422,94.54000091552734,2188100.0,-0.03076925533758157,-1.115552722328294,-0.8143451765864825,55.93220695775446,54.475478061520796,-0.8234571767431476,-2.8695153083231446,1.0190677025839534,12.228196440002222,20.22780230569911,3.1000061035155966,0.9141647034533378,2.468500518798834,-3.0955990411558076,8.032600078753475,-0.3135492611784798,5.250550298776147,-6.634907642527054,54.44597171385731,-2.103833990495481,2.7820497799773185,3,-0.3250007629394531,-1.5849990844726562,3.5575008392333984,10.630001068115234,3.6299972534179545,2,0.12482450580290383,-1.2857125062669794,95.5500030517578,2.395358465123431,91.55999755859376,2.6835446705360853,90.22000122070312,0.12482450580290383 9236,2022-03-31,90.45999908447266,92.8000030517578,90.4000015258789,92.16999816894531,2927900.0,-0.02321565178392393,-1.6229607981289007,0.8860097482300203,55.257001779597324,54.73358219820716,1.1758550927575016,-1.013253121046148,2.958129596913267,14.058087161229736,20.079614128588112,2.400001525878892,1.2659235752048232,0.47199897766112997,-4.863177079859099,5.807175035181359,-2.1955890510989775,3.1395870064212374,-4.08630973770488,25.034207007974903,-31.0262088094109,2.667588028760113,3,1.8250007629394531,0.56500244140625,2.595001220703125,10.415000915527344,2.9500045776367188,3,0.1029183910327034,-1.115552722328294,92.61000061035156,-1.2857125062669794,95.5500030517578,2.395358465123431,91.55999755859376,0.1029183910327034 9237,2022-04-01,90.61000061035156,91.4800033569336,89.94999694824219,91.33999633789062,2160700.0,0.0016582083506195833,2.0296863669325598,0.4268983148398496,60.176241184819226,55.61205258084728,0.6698923344799681,-1.1289910154898024,2.646162976637953,13.60204339783482,19.32027422890223,1.5300064086914062,1.2722927897765999,0.5635005950927763,-4.7720333215013255,5.899034511686878,-2.1042663632042746,3.231267553389827,-3.8536587397982487,18.501512463092556,-40.40220635582875,2.667766958297054,4,1.6749992370605469,0.41500091552734375,1.9549999237060547,10.075000762939453,-0.9899978637695312,4,0.11819886339620123,-1.6229607981289007,90.45999908447266,-1.115552722328294,92.61000061035156,-1.2857125062669794,95.5500030517578,0.11819886339620123 9238,2022-04-04,93.16999816894531,93.54000091552734,90.30999755859376,90.98999786376952,2416800.0,0.028252925078352753,1.212326673303172,-2.9863192659016518,61.56337941559913,57.54088257371772,-1.7443286816752135,-3.2200760056863373,0.015084191755263987,10.737404312186612,17.778755940922245,3.2300033569335795,1.3520660663950537,2.7209983825683537,-2.2519468295855205,7.693943594722228,0.2345257764914237,5.207470988645284,-6.046309875557881,53.75623151561172,-7.947846782138662,2.4864726060769367,4,-0.8849983215332031,-2.1449966430664062,-0.7324981689453125,7.515003204345703,-5.319999694824219,0,0.07813672772748204,2.0296863669325598,90.61000061035156,-1.6229607981289007,90.45999908447266,-1.115552722328294,92.61000061035156,0.07813672772748204 9239,2022-04-05,93.1500015258789,94.08000183105469,90.9800033569336,92.1999969482422,2451800.0,-0.00021462534570571012,1.2064005343281394,0.4357818553424909,54.34470563113525,58.746938042976986,-1.6694435692680543,-2.767836450929849,-0.1286092227728517,10.459130632612784,16.10635841037479,3.0999984741210938,1.1891690938867612,2.3365016937255803,-2.2757854586639183,6.948788846115079,0.030358117530838058,4.6426452699203224,-5.673660666570726,65.57379868424344,8.332913352193799,2.3061435761947475,4,-0.8650016784667969,-2.125,-1.0750007629394531,7.534999847412109,-4.029998779296875,1,0.11561992986199021,1.212326673303172,93.16999816894531,2.0296863669325598,90.61000061035156,-1.6229607981289007,90.45999908447266,0.11561992986199021 9240,2022-04-06,94.19000244140624,95.11000061035156,91.06999969482422,91.41000366210938,3356700.0,0.011164797622020384,-1.3352561134263854,2.9263004039544454,54.71429199426121,59.058903075649084,-2.248256999752371,-3.54707329340593,-1.2707200578570337,9.174973676991499,14.623984337357182,4.040000915527344,1.2450909498568308,3.0955024719238082,-1.6247990605271383,7.815804004374755,0.735351705698335,5.4556532381492815,-6.375115118814136,82.17059077494457,28.427827486221474,2.3601507662254706,4,-1.9050025939941264,-3.1650009155273295,-2.13000106811522,6.49499893188478,-2.1300048828124716,2,0.06051594437305652,1.2064005343281394,93.1500015258789,1.212326673303172,93.16999816894531,2.0296863669325598,90.61000061035156,0.06051594437305652 9241,2022-04-07,95.3499984741211,95.81999969482422,92.18000030517578,93.23999786376952,2811100.0,0.012315489995198492,1.3868824574130125,0.7589933585817095,54.80037204175136,58.27933370297315,-2.9450981478371716,-4.484109147998694,-2.461811935382258,7.7746092092115475,13.293210076555653,3.6399993896484375,1.600177936159028,3.967998504638672,-1.0594739994149904,8.995471008692334,1.4542622526118407,6.481734756665503,-7.21010654677643,91.99316864073367,42.06466494510832,2.513736252026831,4,-2.6799964904785156,-5.159996032714844,-3.0199966430664062,5.335002899169922,-3.5400009155273295,3,0.009334026260000128,-1.3352561134263854,94.19000244140624,1.2064005343281394,93.1500015258789,1.212326673303172,93.16999816894531,0.009334026260000128 9242,2022-04-08,96.83999633789062,98.30999755859376,95.11000061035156,95.19000244140624,2722400.0,0.015626616545504568,-2.5359129994941987,0.7819874024631019,64.2328505146549,58.43304917682865,-3.796543588311607,-5.543179769753806,-3.969779058560661,6.051265313603352,12.539054799649897,3.1999969482422017,2.2030664370577426,5.0039966583251925,-0.27968368318899195,10.287676999839377,2.3621564875681003,7.645836829082285,-8.388099989983502,81.62498474121077,31.744871124820165,2.6418401707570913,4,-2.7099990844726562,-5.464996337890625,-4.5099945068359375,3.8450050354003906,-3.779998779296861,4,-0.035419173951777516,1.3868824574130125,95.3499984741211,-1.3352561134263854,94.19000244140624,1.2064005343281394,93.1500015258789,-0.035419173951777516 9243,2022-04-11,99.70999908447266,102.5,98.8499984741211,99.16000366210938,3994400.0,0.02963654332005672,-5.239287926706009,0.33333179203580454,67.82068178955198,58.76019236768054,-6.022189167199301,-7.7097828338072105,-6.8537858013138475,2.9691023649642574,11.68570447728849,5.660003662109375,2.578592035284089,7.17649955749512,1.5953457434195002,12.75765337157074,4.385922650457317,9.967076464532923,-10.66661666392433,75.78123499535415,25.581610027809262,2.7905769070378095,4,-3.4850006103515625,-6.239997863769531,-7.379997253417969,0.9750022888183594,-6.909996032714858,0,-0.10119342523855157,-2.5359129994941987,96.83999633789062,1.3868824574130125,95.3499984741211,-1.3352561134263854,94.19000244140624,-0.10119342523855157 9244,2022-04-12,102.19000244140624,103.5199966430664,100.26000213623048,100.26000213623048,4825600.0,0.024872163069950215,-2.378232115397574,3.5091206702825155,76.98310520660714,61.09918106199749,-8.33809693540185,-9.5176441730124,-9.383095222796541,0.26525528915142615,10.855089298537198,3.80999755859375,2.8240179900423072,8.920002746582014,2.3566585755655893,15.483346917598439,5.638330661073809,12.20167483209022,-12.07009061450178,89.31731303076383,33.24117329548505,3.2816720855082098,4,-5.455005645751939,-8.210002899169908,-10.390003204345689,-2.035003662109361,-9.490005493164034,1,-0.1403268776268738,-5.239287926706009,99.70999908447266,-2.5359129994941987,96.83999633789062,1.3868824574130125,95.3499984741211,-0.1403268776268738 9245,2022-04-13,102.93000030517578,104.05999755859376,102.45999908447266,102.5199966430664,2300100.0,0.007241391976615663,-5.037743997236191,0.21243709703560829,77.0428093855088,63.519826351543216,-8.336977325970878,-9.84983397530074,-10.19028488270888,-0.7444571938315505,10.908890362191439,1.8699951171875284,2.999128296466779,9.080500411987302,1.3007378517435768,16.860262972231027,5.190619131865446,12.970381692109157,-11.47007999665513,90.48823640853223,29.57029423291332,3.889881280121859,4,-5.9250030517578125,-8.110000610351562,-11.454998016357422,-3.0999984741210938,-31.05999755859375,2,-0.1341688285013959,-2.378232115397574,102.19000244140624,-5.239287926706009,99.70999908447266,-2.5359129994941987,96.83999633789062,-0.1341688285013959 9246,2022-04-14,103.08000183105469,104.69000244140624,102.6999969482422,102.6999969482422,2165800.0,0.0014573158985151657,-9.473578541600377,0.9268328991439921,77.85961782951019,65.4846459787311,-7.273455117078342,-9.637866130894054,-10.368112668160109,-1.058420735173783,11.379431161273287,1.990005493164034,2.8262595222456213,8.687001800537104,-0.06813150552721936,17.442135106601427,4.309435147504942,13.064568453569265,-10.108072252525261,83.1941513295692,17.39950466630583,4.377566653032163,4,-5.5800018310546875,-7.944999694824219,-11.604999542236328,-3.25,-24.330001831054688,3,-0.10690729604877591,-5.037743997236191,102.93000030517578,-2.378232115397574,102.19000244140624,-5.239287926706009,99.70999908447266,-0.10690729604877591 9247,2022-04-18,104.48999786376952,105.0199966430664,102.3000030517578,102.41000366210938,2969700.0,0.013678657427905083,-1.3652165259648548,5.473598618695959,77.92656469314181,67.30277767623583,-7.272277489548131,-10.718455673693612,-11.695022385734504,-2.6001371807830793,12.07854869539911,2.719993591308608,3.1841202527415504,9.538998031616202,-0.28782702435519525,19.3658230875876,4.625585503630504,14.452410559601901,-9.877538084437333,91.41006585764536,24.058809191894312,4.913412527985695,4,-6.489997863769517,-9.18999862670897,-13.014995574951158,-4.6599960327148295,-26.879997253417955,0,-0.12135133088726346,-9.473578541600377,103.08000183105469,-5.037743997236191,102.93000030517578,-2.378232115397574,102.19000244140624,-0.12135133088726346 9248,2022-04-19,107.36000061035156,107.8499984741211,104.33000183105469,104.37999725341795,3030200.0,0.027466770076154612,-1.2857164089264084,1.4326979154822288,76.80435363821366,69.79829412146677,-8.848236823244378,-12.970481728985902,-14.439783938641455,-5.654528753613079,13.236163000974502,3.5199966430664062,3.865730327765718,11.594500732421878,0.5030743376158284,22.685927127227927,6.048787535018846,17.14021392982491,-11.082334932821908,93.54416205284086,28.4231680281419,5.545713197403028,4,-7.900001525878906,-10.645000457763672,-16.23499870300293,-7.529998779296875,-26.0,1,-0.13319674897970335,-1.3652165259648548,104.48999786376952,-9.473578541600377,103.08000183105469,-5.037743997236191,102.93000030517578,-0.13319674897970335 9249,2022-04-20,108.41000366210938,109.3499984741211,107.80999755859376,107.91999816894531,2072700.0,0.009780207207418457,-3.337989727278722,0.16443118831526182,89.22543081078419,73.63286510108044,-8.388063200268661,-13.389328543171501,-15.323649584077344,-6.885964268012955,14.54780909117881,1.9899978637695312,4.525941165579184,11.80800361633301,-0.44839132939711135,24.064398562063133,5.6798061434679425,17.93620108919808,-10.049318081193263,86.66673159772614,19.36116711578009,6.128197472865064,4,-7.6450042724609375,-10.700004577636719,-17.285001754760742,-8.580001831054688,-21.420005798339844,2,-0.14399040755504988,-1.2857164089264084,107.36000061035156,-1.3652165259648548,104.48999786376952,-9.473578541600377,103.08000183105469,-0.14399040755504988 9250,2022-04-21,107.18000030517578,110.41999816894531,106.7699966430664,109.41000366210938,2536800.0,-0.011345847388468444,-1.3934352416758595,-4.550976240151964,93.49635837351798,77.93241913794341,-5.723543125509309,-11.368649021786453,-14.007043103226593,-5.758568403458995,15.443825605734169,3.6500015258789062,5.001541469732629,9.706000137329099,-2.9692190539353334,22.38121932859353,3.3683905416968827,16.043609732961315,-6.621452145618676,60.0985244817271,-12.035486233555048,6.337609595632218,4,-4.415000915527344,-7.770000457763672,-16.724998474121094,-7.349998474121094,-19.87000274658203,3,-0.1350998629940695,-3.337989727278722,108.41000366210938,-1.2857164089264084,107.36000061035156,-1.3652165259648548,104.48999786376952,-0.1350998629940695 9251,2022-04-22,103.45999908447266,106.41000366210938,103.29000091552734,105.9499969482422,2430100.0,-0.03470797919491597,-1.2049534552061962,1.1165892894410088,78.19218507658353,79.48345631149104,-0.8182005824933185,-6.979475002091064,-10.304421328676952,-2.1901938120410165,15.917527190223757,3.8899993896484375,5.7124548779280815,5.333998870849612,-7.15356774543622,17.821565487135445,-0.9097844372932968,11.577782178992521,-0.9291609230379123,14.285674017949908,-61.9625856569701,6.243783308142916,4,1.1749992370605469,-3.9350013732910156,-13.477497100830078,-3.6299972534179688,-18.44000244140625,4,-0.305335362627426,-1.3934352416758595,107.18000030517578,-3.337989727278722,108.41000366210938,-1.2857164089264084,107.36000061035156,-0.305335362627426 9252,2022-04-25,105.61000061035156,105.87999725341795,101.97000122070312,103.18000030517578,2748200.0,0.020780993088193256,1.6329996429333058,-0.9759045742702223,77.7926714192989,80.59145515924067,-1.7806003312471006,-8.34524451043545,-12.41977523792292,-4.439823467542368,16.533394542056694,3.9099960327148295,6.4745278886055075,6.714500427246094,-5.617525553771586,19.046526408263773,0.548487436737247,12.88051341775494,4.80999755859375,43.07693141126695,-34.528617458998276,6.166012990508842,4,-0.2700004577636719,-6.085002899169922,-15.739999771118164,-5.779998779296875,-22.949996948242188,0,-0.25433198044806027,-1.2049534552061962,103.45999908447266,-1.3934352416758595,107.18000030517578,-3.337989727278722,108.41000366210938,-0.25433198044806027 9253,2022-04-26,103.02999877929688,105.1999969482422,102.97000122070312,104.27999877929688,2425000.0,-0.02442952197844983,-2.2554798182304405,-0.5144032275788449,69.80752458673875,79.79416842369974,1.4749790878314144,-5.124621798312916,-9.760243961215707,-1.9080825300636661,17.19971546208834,2.6399993896484375,7.169569497311116,3.5609985351562443,-8.395774848212767,15.517771918525256,-2.4173881565282613,9.53938522684075,7.220999450683593,12.544354336296609,-63.832649595206874,5.978386691684503,4,3.1650009155273438,-3.5050010681152344,-12.939996719360352,-3.4799957275390625,-19.81999969482422,1,-0.2467242402224824,1.6329996429333058,105.61000061035156,-1.2049534552061962,103.45999908447266,-1.3934352416758595,107.18000030517578,-0.2467242402224824 9254,2022-04-27,101.25,102.97000122070312,100.36000061035156,102.72000122070312,2648000.0,-0.017276509758190506,1.6497451706349822,1.1760009765625,63.74609691823659,78.31675592733617,3.4728202630472396,-3.05218555112603,-7.919759752711599,-0.27803819792518425,17.99485175724678,2.6699981689453125,7.545172103890408,1.49599990844726,-10.338561112445518,13.330560929340038,-4.421280601999129,7.413280418893649,8.835378289794917,8.846914568961855,-64.03791452631323,5.917280510446393,4,4.1399993896484375,-1.7250022888183594,-10.779998779296875,-2.145000457763672,-18.529998779296875,2,-0.1964444384162809,-2.2554798182304405,103.02999877929688,1.6329996429333058,105.61000061035156,-1.2049534552061962,103.45999908447266,-0.1964444384162809 9255,2022-04-28,104.16999816894531,104.48999786376952,101.37000274658205,102.44000244140624,2373300.0,0.028839488088348686,1.6329126963687945,-1.1768668645809641,66.07142211695046,77.00695640371843,0.8350251752689672,-5.3352751470716555,-10.805991775522926,-3.3266257672279096,19.17064775850127,3.239997863769517,7.68199207412286,3.837998199462888,-7.651608979945308,15.327605378871084,-1.9068053902412032,9.582801789166979,5.526365013671864,62.975134491655595,-7.183105834855937,5.744803589704095,4,1.220001220703125,-4.645000457763672,-13.699996948242188,-6.639995574951172,-22.839996337890625,3,-0.1649227283014142,1.6497451706349822,101.25,-2.2554798182304405,103.02999877929688,1.6329996429333058,105.61000061035156,-0.1649227283014142 9256,2022-04-29,99.7699966430664,103.27999877929688,99.5,102.5199966430664,2696800.0,-0.04223866375367391,-1.29787628760789,-1.5895993014456065,54.82701644052079,74.44033993120497,5.270360439127572,-0.21294784072397022,-6.406859562451672,0.8781369328719393,20.13472154459749,4.6699981689453125,7.2655526250550935,-1.027503204345706,-11.546440922770586,9.491434514079174,-6.286972063558153,4.231965654866741,9.552912036660146,4.231924126954146,-61.812419288084136,5.259468859212442,4,5.19000244140625,-0.24499893188476562,-9.299995422363281,-3.214996337890625,-19.259994506835938,4,-0.12488723567917026,1.6329126963687945,104.16999816894531,1.6497451706349822,101.25,-2.2554798182304405,103.02999877929688,-0.12488723567917026 9257,2022-05-02,101.31999969482422,101.7300033569336,98.87999725341795,100.4000015258789,3059100.0,0.015535763294681093,2.2758587426446892,-0.33454478870738635,52.77299316534832,71.77018876755328,3.602216508847249,-0.9691327413981128,-7.812398989521313,-0.8667800288814504,20.959292580979604,2.850006103515639,6.813963745875071,-0.013000106811517753,-9.375083796443533,9.349083582820498,-4.694041951627526,4.66804173800449,7.41353446411874,38.60763543081339,-25.122552823275143,4.681041844816005,5,3.329998016357422,-1.7950019836425781,-10.849998474121094,-4.7649993896484375,-20.269996643066406,0,-0.16087646171391046,-1.29787628760789,99.7699966430664,1.6329126963687945,104.16999816894531,1.6497451706349822,101.25,-0.16087646171391046 9258,2022-05-03,100.4499969482422,101.68000030517578,98.81999969482422,101.62000274658205,2449700.0,-0.008586683272823414,3.434106326478809,-1.271747964108603,46.82712501627719,67.05926590149694,3.7872227563294985,0.49986174692703855,-6.860512862827235,-0.19920801530564347,22.118163414650454,2.8600006103515625,6.291052343412076,-1.247002792358387,-9.804253723007065,7.310248138290291,-5.525628257682726,3.031622672965952,7.495254258258754,28.747756257585987,-30.43444518961066,4.278625465324342,5,4.170001983642564,-0.5399971008300923,-9.857496261596694,-3.8949966430664205,-20.689994812011733,1,-0.17710297487912607,2.2758587426446892,101.31999969482422,-1.29787628760789,99.7699966430664,1.6329126963687945,104.16999816894531,-0.17710297487912607 9259,2022-05-04,103.91999816894531,104.20999908447266,98.91999816894531,100.48999786376952,2449200.0,0.03454456272896711,1.6384030411016763,-2.931609663851859,51.641786588113895,62.40875792534093,-0.43210554617039065,-2.236578598392171,-10.166967976973922,-3.8439369331109248,23.41744757601109,5.290000915527344,5.719548233004318,1.6844985961914034,-5.909362965322089,9.278360157704896,-2.1124321845653355,5.481429376948142,3.1127278863879724,89.9470920829198,33.29044398118445,3.7969307807567434,5,-1.3049964904785156,-3.7350006103515625,-12.744997024536133,-7.364997863769531,-26.720001220703125,2,-0.19928790848132905,3.434106326478809,100.4499969482422,2.2758587426446892,101.31999969482422,-1.29787628760789,99.7699966430664,-0.19928790848132905 9260,2022-05-05,99.88999938964844,103.30999755859376,98.4800033569336,102.4000015258789,2719500.0,-0.03877981957568177,1.2309471914804313,-0.7317789833554622,45.312957500052676,58.75551041683751,2.7435748153329484,2.3635238878088245,-5.880835996210521,-0.019143155623794428,24.44036452501163,5.439994812011719,4.859950855921639,-2.630500030517581,-9.327928169755708,4.066928108720546,-5.979214100136645,0.7182140391014826,6.321454029633941,24.607278953773555,-27.507293678311587,3.3487140696190623,5,2.2900009155273438,0.2949981689453125,-8.23499870300293,-4.504997253417969,-25.05999755859375,3,-0.1718890607053566,1.6384030411016763,103.91999816894531,3.434106326478809,100.4499969482422,2.2758587426446892,101.31999969482422,-0.1718890607053566 9261,2022-05-06,96.23999786376952,99.22000122070312,95.06999969482422,99.12999725341795,3446300.0,-0.03654020971249672,1.7035776059165937,1.1513931992060573,38.62697055774693,54.40376587666506,5.880067285831274,6.4123870683132935,-2.0962971355563553,3.4531210437368856,24.95064717762912,4.819999694824219,3.5006864371176647,-6.325001525878918,-12.830915329864325,0.18091227810649002,-9.577958427871621,-3.072044623886214,9.043681548031003,12.8008560949182,-32.92442284859948,3.2529569019927056,5,3.895000457763686,3.944999694824233,-4.584997177124009,-1.9499969482421733,-22.239997863769517,4,-0.15492514924844825,1.2309471914804313,99.88999938964844,1.6384030411016763,103.91999816894531,3.434106326478809,100.4499969482422,-0.15492514924844825 9262,2022-05-09,93.41000366210938,96.3499984741211,93.02999877929688,95.5,3225500.0,-0.029405592939290015,-1.3298193577402049,0.72318227656957,30.7480089455308,50.06381969430862,7.596335275231624,9.457110313563334,0.7707461064064205,6.088394617346367,25.017456011230184,3.3199996948242188,1.9981607426745,-8.983496093750006,-16.260032109697264,-1.7069600778027478,-12.621764101723642,-5.34522808577637,10.443760589314465,3.3989702364907517,-34.778953772594896,3.6382680079736316,5,5.349994659423828,6.774993896484375,-1.7550029754638672,-0.6150016784667969,-17.410003662109375,0,-0.13810085665494554,1.7035776059165937,96.23999786376952,1.2309471914804313,99.88999938964844,1.6384030411016763,103.91999816894531,-0.13810085665494554 9263,2022-05-10,89.62000274658203,95.12000274658205,87.81999969482422,94.68000030517578,5568400.0,-0.040573822577256946,1.457912475210893,2.42105570562897,25.891715873346186,45.857777355987466,10.375142849345224,13.125380879537346,4.5977187335913925,9.67211374862896,24.57593332796055,7.300003051757827,0.8206661582918855,-12.268997192382812,-21.472812608848855,-3.06518177591677,-16.870904900615827,-7.667089484149798,12.501959029301489,10.982325312926216,-20.192037404367035,4.601907708233019,5,6.534996032714844,9.499996185302734,2.0349979400634766,3.0649986267089844,-16.01000213623047,1,-0.09562597000869943,-1.3298193577402049,93.41000366210938,1.7035776059165937,96.23999786376952,1.2309471914804313,99.88999938964844,-0.09562597000869943 9264,2022-05-11,87.8499984741211,90.48999786376952,87.68000030517578,89.0999984741211,3338000.0,-0.019750102858911656,-2.534596264946912,0.24703569231511527,25.5378422509624,41.35404625976657,11.224879477797813,14.509915335276887,6.444207046787312,11.216264366736027,23.923049348652274,2.809997558593736,-0.6419475792200444,-13.32200126647949,-24.45842524586604,-2.18557728709294,-18.890213256172757,-7.753789276786222,11.697610127171757,1.087640427499993,-25.336296506520913,5.568211989693275,5,8.095001220703125,11.200000762939453,3.805002212524414,4.8000030517578125,-13.089996337890625,2,-0.09208874761988506,1.457912475210893,89.62000274658203,-1.3298193577402049,93.41000366210938,1.7035776059165937,96.23999786376952,-0.09208874761988506 9265,2022-05-12,89.12000274658203,89.68000030517578,86.95999908447266,87.1500015258789,3092000.0,0.014456508759474351,-1.3148886435945717,-1.5760009765625,30.653006775048212,38.668045185825186,8.48814545964045,12.808975833139073,5.091324739293981,9.744659071641976,23.18204182652382,2.720001220703125,-1.8334485095282531,-11.36149711608887,-23.687925500588833,0.9649312684110924,-17.52471130833885,-5.198282923838889,8.054084195487405,17.61829759985264,-9.91386993422936,6.163214192249983,5,6.464996337890625,9.569995880126953,2.5349979400634766,2.8050003051757812,-14.020004272460938,3,-0.13375230510523073,-2.534596264946912,87.8499984741211,1.457912475210893,89.62000274658203,-1.3298193577402049,93.41000366210938,-0.13375230510523073 9266,2022-05-13,92.05999755859376,92.1999969482422,89.70999908447266,90.02999877929688,2701800.0,0.032989168776977884,1.1558445847755294,1.0304555946276774,32.1003951562121,36.37108985147671,4.849444942673884,9.487487740597047,2.148295906652592,6.653399854062698,22.005856398971353,3.0799942016601705,-2.730663088419277,-7.870502090454082,-20.683459662513357,4.942455481605194,-14.27698087648372,-1.464023304424444,3.071271811956322,54.31308632185174,27.559708584715082,6.406478786029641,5,3.525001525878892,6.63000106811522,-0.4049968719482564,-0.1349945068359517,-19.250000000000014,4,-0.1871605060229622,-1.3148886435945717,89.12000274658203,-2.534596264946912,87.8499984741211,1.457912475210893,89.62000274658203,-0.1871605060229622 9267,2022-05-16,91.80999755859376,92.37000274658205,90.05000305175781,91.52999877929688,2563900.0,-0.0027156203196820883,2.3142636047563045,0.13793051609315235,34.20608126249283,34.96875165661178,4.032664184619961,9.21108388587541,2.524147288484059,6.706194375524618,20.90898807492122,2.319999694824233,-4.053504056722218,-7.486502075195304,-20.600824082472727,5.627819932082119,-14.043663078834015,-0.9293410715565926,1.687017754740836,59.43622913604633,29.609657126922436,6.557161003638709,5,3.775001525878892,6.88000106811522,-0.37999534606935015,0.11500549316404829,-17.82999420166017,0,-0.1939875616185187,1.1558445847755294,92.05999755859376,-1.3148886435945717,89.12000274658203,-2.534596264946912,87.8499984741211,-0.1939875616185187 9268,2022-05-17,93.05999755859376,93.1500015258789,89.36000061035156,91.5,3958400.0,0.013615074972660235,3.356309138582691,5.571444141689141,38.29665453609845,33.48595920638783,1.8150220176723195,7.204196486862131,1.5563863717019046,5.256591353871144,19.121263772207573,3.7900009155273438,-4.737704815597439,-5.521501922607413,-18.34073298498963,7.297729139774802,-11.931117453798521,0.8881136085836943,-6.099998474121108,98.54597848486964,63.33651825462391,6.4096155311911085,5,2.075000762939439,5.63000106811522,-0.30749893188477984,-1.1349945068359517,-15.52999877929689,1,-0.18332256615257492,2.3142636047563045,91.80999755859376,1.1558445847755294,92.05999755859376,-1.3148886435945717,89.12000274658203,-0.18332256615257492 9269,2022-05-18,92.8000030517578,98.41000366210938,92.16000366210938,95.36000061035156,7013200.0,-0.002793837456016135,-2.255211437744876,-1.6410266442349015,32.415721507528616,32.05293298499628,0.3707521530464959,6.571701482804102,2.0775619686149724,5.2954016183603585,16.888981777415403,6.25,-5.530348663709887,-5.000996398925793,-17.185739702036372,7.183746904184787,-11.093368050481075,1.09137525262949,-5.716203918457012,51.00438106978049,18.509535847695147,6.092371651555287,5,0.28999710083009234,5.889995574951186,2.047496795654311,0.6699981689453267,-16.460006713867173,2,-0.2067888126113886,3.356309138582691,93.05999755859376,2.3142636047563045,91.80999755859376,1.1558445847755294,92.05999755859376,-0.2067888126113886 9270,2022-05-19,92.6999969482422,94.66999816894531,91.20999908447266,92.02999877929688,7356600.0,-0.0010776519420998554,-1.9956733690913415,-0.2617182843382727,37.388515736064946,31.915326893698282,-0.7335393609450875,5.830197970728051,2.3556073341722623,5.136109058744196,14.268802685780784,3.4599990844726562,-6.125419310697495,-4.377002334594707,-15.919089157798894,7.16508448860948,-10.1480457461968,1.3940410770073868,-5.163149633789075,36.90602443765918,0.8015709440884748,5.771043411602091,5,-0.014995574951186086,5.990001678466783,2.657501220703111,1.2800025939941264,-19.919998168945327,3,-0.19352745849633946,-2.255211437744876,92.8000030517578,3.356309138582691,93.05999755859376,2.3142636047563045,91.80999755859376,-0.19352745849633946 9271,2022-05-20,71.87000274658203,74.6500015258789,69.75,70.0,34575500.0,-0.22470328896871827,-3.135017592655187,2.791056503222515,18.875503627147552,30.59615963610014,18.18877794820942,25.47849961884107,23.0920602098752,25.586399832535307,13.8394873844761,22.9499969482422,-7.780184338184284,-23.62749671936035,-39.37248752574904,-7.882505912971666,-31.4999921225547,-15.755001316166002,26.540000915527344,7.397077723980999,-27.217947901990627,7.872495403194344,5,12.209999084472656,18.214996337890625,24.042495727539062,22.37999725341797,-0.06000518798828125,4,0.044942195688070674,-1.9956733690913415,92.6999969482422,-2.255211437744876,92.8000030517578,3.356309138582691,93.05999755859376,0.044942195688070674 9272,2022-05-23,78.75,79.80000305175781,72.23999786376953,72.2699966430664,12789900.0,0.09572835662296075,-1.3119278684011288,3.465237347259338,29.651162624317493,31.01387594176362,10.069483543593805,17.37380651097358,16.255856836942172,18.344489051873524,13.476014690042234,7.930000305175781,-8.870613978851935,-15.40449943542481,-32.07272051260709,1.2637216417574706,-23.738609974015958,-7.070388896833663,19.086803588867184,31.402647766924957,-3.7911896767917597,8.33411053859114,5,5.3300018310546875,11.334999084472656,17.567501068115234,15.81500244140625,-8.519996643066392,0,-0.0754286024305556,-3.135017592655187,71.87000274658203,-1.9956733690913415,92.6999969482422,-2.255211437744876,92.8000030517578,-0.0754286024305556 9273,2022-05-24,77.61000061035156,78.58999633789062,75.58000183105469,77.70999908447266,6149500.0,-0.014476182725694398,2.2365654469160314,-0.01543185529589202,24.200821143855805,30.865318040974,10.422771702769495,17.404074697427177,17.491781991711377,19.096943207677185,13.092899479552974,3.1699981689453125,-9.5189887317636,-15.273498916625982,-32.93897347097382,2.391975637721856,-24.1062361937999,-6.440761639452063,19.665066906738275,27.424981179409475,-0.8081168993924628,8.832737277173921,5,6.470001220703125,12.474998474121094,19.03999900817871,17.119998931884766,-6.230003356933594,1,-0.04677228739686157,-1.3119278684011288,78.75,-3.135017592655187,71.87000274658203,-1.9956733690913415,92.6999969482422,-0.04677228739686157 9274,2022-05-25,81.36000061035156,82.56999969482422,76.58999633789062,77.36000061035156,4410400.0,0.0483185152752057,-1.158842647423362,-40.00061036087587,31.72944004958883,30.984921738145182,6.319963136917323,12.740790241003694,13.828456498456063,14.97710989953849,13.299438086586662,5.980003356933594,-9.590016827912905,-10.528998947143549,-28.44893669183311,7.3909387975460135,-19.488967819488323,-1.5690300747987749,15.364565556396485,46.589090944716276,17.158030017933562,8.95996887234478,5,2.720001220703125,8.724998474121094,16.72749900817871,14.78499984741211,-7.540000915527344,2,-0.047074751749293764,2.2365654469160314,77.61000061035156,-1.3119278684011288,78.75,-3.135017592655187,71.87000274658203,-0.047074751749293764 9275,2022-05-26,86.98999786376953,87.31999969482422,82.37999725341797,82.4000015258789,5308700.0,0.06919858912466204,-1.1339080914339952,1.1474990844726562,41.22224117464615,31.998460184637853,0.3978932432843578,6.068871938306955,8.227258807003977,9.024146005171644,12.865514037242242,5.959999084472656,-8.964615898089264,-4.040001678466794,-21.108035646898145,13.028032289964557,-12.574018662682477,4.4940153057488885,9.19507697964356,98.12178806609826,63.83647291131332,8.534016984215679,5,-2.9099960327148438,3.095001220703125,12.247501373291016,9.90500259399414,-13.0,3,-0.12242788581921005,-1.158842647423362,81.36000061035156,2.2365654469160314,77.61000061035156,-1.3119278684011288,78.75,-0.12242788581921005 9276,2022-05-27,87.30999755859375,89.22000122070312,86.08999633789062,87.37000274658203,3767500.0,0.0036785803274228535,-1.5039962646598368,-0.013073036135766764,43.921874258802234,33.07799273978333,-0.7451077236546837,5.025182044893398,7.912323803237456,8.379761630886122,12.891649232909938,3.1300048828125,-8.145936902742733,-3.0970020294189453,-19.725751758837532,13.531747699999642,-11.411376894128239,5.217372835290348,8.346375787951075,88.75145297701343,48.470673567471046,8.314374864709295,5,-3.2299957275390625,0.7700042724609375,13.777502059936523,10.120002746582031,-10.769996643066406,4,-0.1664184994341088,-1.1339080914339952,86.98999786376953,-1.158842647423362,81.36000061035156,2.2365654469160314,77.61000061035156,-0.1664184994341088 9277,2022-05-31,85.0199966430664,86.44999694824219,84.12999725341797,86.3499984741211,4228700.0,-0.026228392848030024,2.032681759250025,22.164780673871583,45.27526007023808,33.85339335468774,0.5369034105135029,6.357360341162462,10.144777261891761,10.384653426538506,13.209223944171333,3.1800003051757812,-7.773281180211683,-4.572002792358404,-20.533070444621117,11.389064859904309,-12.552536618489768,3.4085310337729595,10.118249236547527,69.20817620546117,24.17947188240248,7.980533826131358,5,-0.9399948120117188,2.795001983642578,17.060001373291016,12.410003662109375,-9.55999755859375,1,-0.15537520120038684,-1.5039962646598368,87.30999755859375,-1.1339080914339952,86.98999786376953,-1.158842647423362,81.36000061035156,-0.15537520120038684 9278,2022-06-01,82.66000366210938,85.75,82.36000061035156,85.4000015258789,3805800.0,-0.027758093085616387,-1.0299373431007741,2.0601459334809493,44.7331065831619,35.22199169642477,1.4153560071973175,7.711614243152354,12.49147072800055,12.446432351680699,13.652381238885592,3.3899993896484375,-7.751676748615381,-6.042496109008795,-21.428215702582634,9.343223484565044,-13.735355905795714,1.6503636877781247,11.970477299912275,48.060213598801525,-2.422362771647137,7.692859796786923,6,-0.45000457763671875,4.814994812011719,19.77249526977539,14.769996643066406,-8.060005187988281,2,-0.15037502727420726,2.032681759250025,85.0199966430664,-1.5039962646598368,87.30999755859375,-1.1339080914339952,86.98999786376953,-0.15037502727420726 9279,2022-06-02,83.20999908447266,83.79000091552734,81.9000015258789,82.5,3585300.0,0.006653706726308828,1.0213867526162257,-0.25912395548216977,43.9134840313775,35.946988173681724,-0.7130213910167669,5.829401734680459,11.914627426916809,11.669447426965206,13.474333794257062,1.8899993896484375,-7.892653694321197,-4.457000732421875,-18.23395974611286,9.319958281269109,-11.34548023926736,2.43147877442361,10.922872258308558,17.89614225694593,-35.2257064371104,6.888479506845491,6,-3.7249984741210938,3.9099998474121094,19.649999618530273,14.220001220703125,-8.139999389648438,3,-0.14217043577954103,-1.0299373431007741,82.66000366210938,2.032681759250025,85.0199966430664,-1.5039962646598368,87.30999755859375,-0.14217043577954103 9280,2022-06-03,82.72000122070312,83.97000122070312,82.25,82.5,3059400.0,-0.005888689690671689,-3.7777730682829653,0.3098612737881605,39.86984676328142,38.279692966585486,-1.9976342725968692,5.235540994040704,12.434071694516717,11.957160522595316,13.422527211033291,1.720001220703125,-8.395606415114969,-4.088498687744135,-16.753431485018197,8.576434109529927,-10.420965086381159,2.243967710892889,10.92521269522247,11.202182090308272,-40.04354945096442,6.332466398637028,6,-1.9900016784667969,4.399997711181641,19.737497329711914,14.709999084472656,-6.3899993896484375,4,-0.1075918930674703,1.0213867526162257,83.20999908447266,-1.0299373431007741,82.66000366210938,2.032681759250025,85.0199966430664,-0.1075918930674703 9281,2022-06-06,81.33000183105469,83.25,81.12000274658203,82.91999816894531,2676000.0,-0.01680366742185868,-1.1194060443189324,-7.227215980024969,38.90770398062739,39.308197561731035,0.978259146709604,5.745840007817037,13.816050898517304,13.073903932894723,14.481655519079387,2.1299972534179688,-8.801464140362171,-4.732998275756842,-16.801642917100793,7.33564636558711,-10.767320596428817,1.301324044915134,11.837307806552388,3.939949585822193,-44.35838390033476,6.034322320671974,6,1.0699996948242188,5.649997711181641,21.12749671936035,16.099998474121094,-4.3600006103515625,0,-0.09024964714168349,-3.7777730682829653,82.72000122070312,1.0213867526162257,83.20999908447266,-1.0299373431007741,82.66000366210938,-0.09024964714168349 9282,2022-06-07,80.51000213623047,81.41000366210938,78.93000030517578,79.45999908447266,3671800.0,-0.010082376446118757,-1.3507134024197105,-0.6603807988330358,36.59474234847591,40.68529991779994,2.3179243389167965,5.849772653067362,14.624784066580474,13.63689625896211,15.178635750983158,2.4800033569335938,-9.584606025888576,-4.9079978942871065,-16.69902655149552,6.883030762921308,-10.803512222891314,0.9875164343171008,12.18896130862447,23.16718331019531,-17.9995784844179,5.895514328604208,6,2.3949966430664062,6.469997406005859,21.73249626159668,16.919998168945312,-2.529998779296875,1,-0.04931065849415217,-1.1194060443189324,81.33000183105469,-3.7777730682829653,82.72000122070312,1.0213867526162257,83.20999908447266,-0.04931065849415217 9283,2022-06-08,81.05000305175781,83.2300033569336,79.69000244140625,80.56999969482422,2557300.0,0.006707252530109287,-2.160718117445104,0.4571447255605772,37.52388540965605,41.32912718002962,2.5895193472497056,4.885280168362684,14.036360494520494,12.85175552506459,14.612946219944506,3.5400009155273438,-7.387565244838527,-3.9394969940185547,-15.710424791989368,7.831430803952259,-9.824960893003961,1.945966904966852,11.189981124200031,42.06353891823077,2.052720284225707,5.885463898985406,6,3.0249977111816406,5.929996490478516,21.037494659423828,16.37999725341797,-1.9300003051757812,2,-0.06896981809754443,-1.3507134024197105,80.51000213623047,-1.1194060443189324,81.33000183105469,-3.7777730682829653,82.72000122070312,-0.06896981809754443 9284,2022-06-09,79.76000213623047,80.87999725341797,79.68000030517578,80.1500015258789,2719700.0,-0.01591611186866415,-3.3636010542377583,-0.8124930461734086,36.59900448045425,40.815434214008306,4.055133212432793,5.8374101775341245,15.133320977615995,13.925905915035116,13.989267117775547,1.3700027465820312,-6.104194719360791,-4.82499809265137,-16.73720161773197,7.087205432429229,-10.78109985519167,1.1311036698889296,12.030182356208215,16.46828730720266,-22.94652572527713,5.956101762540297,6,4.314998626708984,7.219997406005859,22.50499725341797,17.669998168945312,1.4099960327148438,3,-0.06469412642813199,-2.160718117445104,81.05000305175781,-1.3507134024197105,80.51000213623047,-1.1194060443189324,81.33000183105469,-0.06469412642813199 9285,2022-06-10,77.19999694824219,79.3499984741211,77.1500015258789,78.33000183105469,3983400.0,-0.03209635305194425,-2.5772432358669626,2.897452951993427,58.88036743139453,42.477489010963005,5.677427377806083,7.861683252498011,17.561337740420555,16.301842351126993,13.32886082978928,2.6100006103515625,-4.431532978666866,-6.789002990722651,-18.936305178684222,5.358299197238921,-12.862654084703436,-0.7153518967418648,14.149383854347718,0.8195972929400568,-40.883612886969466,6.073651093980782,6,4.600002288818359,9.330001831054688,24.200002670288086,20.230003356933594,5.280006408691406,4,-0.02759063908831494,-3.3636010542377583,79.76000213623047,-2.160718117445104,81.05000305175781,-1.3507134024197105,80.51000213623047,-0.02759063908831494 9286,2022-06-13,74.83000183105469,75.95999908447266,74.45999908447266,75.26000213623047,4753300.0,-0.030699419829983032,-1.5640898568680512,0.38052959922221025,42.31372448115599,42.148429501064996,6.806770417209705,9.354263476163311,19.83839514624762,18.474992699748555,13.555997075643427,2.7399978637695312,-3.5188266039545226,-8.297498321533197,-20.47857182658028,3.8835751835138836,-14.388035074056745,-2.20696156900965,16.08739135548342,4.218957426781337,-37.18494520982555,6.0905367525235405,6,5.274997711181641,9.654998779296875,26.352497100830078,22.599998474121094,8.779998779296875,0,0.020045435831828273,-2.5772432358669626,77.19999694824219,-3.3636010542377583,79.76000213623047,-2.160718117445104,81.05000305175781,0.020045435831828273 9287,2022-06-14,74.0,75.72000122070312,73.36000061035156,74.95999908447266,3113300.0,-0.011091832296471149,-1.1071454116300694,2.232554425932826,42.834453260772776,41.937468020799535,6.6036390205905064,9.256139320703781,20.55906266051234,19.12687234870397,13.902959590381883,2.3600006103515625,-3.6358038825254795,-8.2370002746582,-20.34931517289121,3.875314623574809,-14.293157723774698,-2.1808428255417027,16.494045322807338,6.484287857671251,-35.172316911391064,6.056157449116503,6,4.665000915527344,10.080001831054688,26.159997940063477,23.43000030517578,9.239997863769531,1,0.040135151631123245,-1.5640898568680512,74.83000183105469,-2.5772432358669626,77.19999694824219,-3.3636010542377583,79.76000213623047,0.040135151631123245 9288,2022-06-15,76.0,76.97000122070312,74.75,74.75,2616400.0,0.027027027027026973,-2.552001953125,-1.3020845750979504,38.566545347075795,41.34336372254379,3.97788449461153,6.232034991778818,18.388185282388434,16.990506034908265,14.403646195623354,2.970001220703125,-3.9854839641393056,-5.38400039672851,-16.66112717062792,5.893126377170901,-11.022563783678208,0.25456299022118856,14.07916441635119,35.10639053386509,-5.681479066577744,5.638563386949706,6,2.6650009155273438,8.080001831054688,23.472497940063477,21.43000030517578,6.629997253417969,2,0.026052675749126175,-1.1071454116300694,74.0,-1.5640898568680512,74.83000183105469,-2.5772432358669626,77.19999694824219,0.026052675749126175 9289,2022-06-16,73.61000061035156,74.45999908447266,72.94999694824219,74.16000366210938,3303200.0,-0.03144736039011098,1.6261046095056126,-0.44000244140625,16.88117740504515,38.789067127184204,5.434402378850493,7.494922436288306,20.576656821024116,19.183829608628955,15.274989227847275,3.0500030517578125,-4.37981463614409,-6.814499664306638,-17.23484101317797,3.6058416845646946,-12.024670338742297,-1.6043289898709787,16.0625805176726,10.312554761754331,-22.26364323418004,5.2101706744356635,6,4.489997863769531,10.470001220703125,24.027498245239258,23.81999969482422,4.349998474121094,3,0.07485398846003566,-2.552001953125,76.0,-1.1071454116300694,74.0,-1.5640898568680512,74.83000183105469,0.07485398846003566 9290,2022-06-17,74.76000213623047,75.70999908447266,73.43000030517578,73.70999908447266,5539300.0,0.015622897926143908,-1.8322955465203339,-1.9090858648911084,20.161672125997157,36.70617469889196,3.393382804321149,5.198520264404436,19.200808027155972,17.86802889202457,16.33817853973014,2.279998779296875,-4.585546955789496,-4.767498397827154,-13.724450893691582,4.189454098037274,-9.245974645759361,-0.28902214989494723,14.514127369233208,45.024956823745995,18.74677245999603,4.478476247932212,6,3.329998016357422,9.319999694824219,22.737497329711914,22.669998168945312,5.5099945068359375,4,0.08574098247127271,1.6261046095056126,73.61000061035156,-2.552001953125,76.0,-1.1071454116300694,74.0,0.08574098247127271 9291,2022-06-21,75.0999984741211,76.30999755859375,74.30999755859375,75.62000274658203,3204600.0,0.0045478374555296686,1.1052699208146612,-0.4952407248630346,24.00417937566877,35.30722325746894,2.320779706328125,5.389222581588626,18.596862866429973,17.3920664001687,14.589097870342965,2.0,-4.824548053852851,-4.589001846313479,-13.06835260433138,3.8903489117044217,-8.828677225322437,-0.34932646730452177,13.78364844123331,53.48256818052419,31.286631656106294,4.239675379008953,6,2.990001678466797,8.980003356933594,22.037500381469727,22.330001831054688,6.3000030517578125,1,0.09826904171450268,-1.8322955465203339,74.76000213623047,1.6261046095056126,73.61000061035156,-2.552001953125,76.0,0.09826904171450268 9292,2022-06-22,72.80999755859375,74.7699966430664,72.51000213623047,73.91000366210938,3335100.0,-0.03049268924175097,-1.6588218398542334,2.1153789723876875,24.092559311435906,33.81485369100003,3.803667007842833,7.6011091773895885,20.542828461895724,19.529648166768425,13.906715909582957,2.589996337890625,-4.918378132079823,-6.582002639770508,-15.598909274865093,2.4349039953240776,-11.0904559573178,-2.073549322223215,15.690976418453573,6.726356142262578,-11.694039651583932,4.508453317547295,6,3.8850021362304688,11.270004272460938,24.32750129699707,24.62000274658203,8.450004577636719,2,0.14833132006448047,1.1052699208146612,75.0999984741211,-1.8322955465203339,74.76000213623047,1.6261046095056126,73.61000061035156,0.14833132006448047 9293,2022-06-23,73.9800033569336,74.27999877929688,72.22000122070312,73.29000091552734,2821900.0,0.01606930143622498,2.1938112868312416,-0.6272714662227771,26.490082955555962,32.691640188233556,1.7045692834380333,6.477304098966698,18.942766727968802,18.198109020442473,13.204600098346198,2.05999755859375,-4.850271743944788,-5.23049697875976,-14.539826970938208,4.078833013418688,-9.885161974848984,-0.575831982670536,14.145951140572777,43.03187560158482,23.53122980306138,4.654664996089225,6,1.8049964904785156,10.099998474121094,23.157495498657227,23.449996948242188,8.319999694824219,3,0.12516888465331588,-1.6588218398542334,72.80999755859375,1.1052699208146612,75.0999984741211,-1.8322955465203339,74.76000213623047,0.12516888465331588 9294,2022-06-24,77.52999877929688,78.2699966430664,74.69000244140625,74.98999786376953,10913200.0,0.04798587809242871,-1.2802570675348972,3.6811477222467937,38.56323957035989,30.434181537007483,-2.4529744790734327,2.7675566038369936,14.915149652665662,14.473968373767022,12.877712926103607,4.2899932861328125,-4.529818901565193,-1.4890014648437528,-10.76968323017644,7.791680300488935,-6.129342347510104,3.151339417822598,10.228436628259374,87.76862109623764,64.44155782740114,4.640340882666345,6,-2.2849998474121094,6.5500030517578125,19.38249969482422,19.900001525878906,2.3000030517578125,4,0.06578096935921751,2.1938112868312416,73.9800033569336,-1.6588218398542334,72.80999755859375,1.1052699208146612,75.0999984741211,0.06578096935921751 9295,2022-06-27,76.33999633789062,78.27999877929688,75.83999633789062,77.51000213623047,2123200.0,-0.015348928932577555,-1.2488441673962036,-0.4606320380388258,38.906171021877256,30.055564485976518,-1.5620593400931426,3.287320941012922,15.579998992221647,15.468523765896464,13.342676776757308,2.44000244140625,-4.347349649410688,-2.1465038299560604,-10.694715571441861,6.401707911529741,-6.420609700698961,2.12760204078684,11.058270361514502,67.98674549538207,40.463800941269184,4.274105870742901,6,-1.089996337890625,5.870002746582031,19.550003051757812,21.090003967285156,8.240005493164062,0,0.021220891070150127,-1.2802570675348972,77.52999877929688,2.1938112868312416,73.9800033569336,-1.6588218398542334,72.80999755859375,0.021220891070150127 9296,2022-06-28,72.77999877929688,77.30999755859375,72.66000366210938,76.61000061035156,3612500.0,-0.04663345204834357,-1.28501374043512,3.273489615597796,34.6809307799611,29.14961754366411,1.873592836124132,6.011148747703018,18.557812709607646,18.82970908137102,14.342817637405894,4.649993896484375,-4.107200346363044,-4.980001449584961,-12.81038286879189,2.8503799696219687,-8.895192159188426,-1.0648107399814961,14.265302586120143,9.240887528075175,-18.055058423362446,3.915190709603468,6,2.470001220703125,6.7050018310546875,22.907501220703125,24.650001525878906,10.980003356933594,1,0.10291286053030468,-1.2488441673962036,76.33999633789062,-1.2802570675348972,77.52999877929688,2.1938112868312416,73.9800033569336,0.10291286053030468 9297,2022-06-29,71.80999755859375,72.70999908447266,71.4800033569336,72.4000015258789,2807200.0,-0.01332785431399397,1.0330523275976216,0.1540479595861404,31.995315326458353,28.419480874706615,2.794102786940229,6.261792364924034,18.87689987967937,19.640342329841246,15.179903446605964,1.2999954223632812,-4.869351418979221,-5.289502716064447,-12.761773245521496,2.1827678133926014,-9.025637980792979,-1.553367451335916,14.889397779514923,4.852859173623819,-19.725150023589794,3.7361352647285258,6,3.0700035095214844,8.54000473022461,15.272502899169922,18.275001525878906,12.420005798339844,2,0.13354691955615428,-1.28501374043512,72.77999877929688,-1.2488441673962036,76.33999633789062,-1.2802570675348972,77.52999877929688,0.13354691955615428 9298,2022-06-30,70.23000335693361,71.58000183105469,69.58000183105469,70.4800033569336,5531300.0,-0.022002426617142468,-1.580640080329983,0.4237259643360291,31.637765125166197,30.05910173249784,3.8772877416040643,7.233690406291416,19.681677000275343,21.053675705324565,15.918965414150357,2.2299957275390625,-4.954919183277937,-6.2479969024658,-13.839695585023449,1.3437017800918483,-10.043846243744625,-2.452147561186976,16.130404074412894,7.471284527407238,-17.383513013540252,3.795849341278826,6,3.6999969482421733,9.169998168945298,16.852497100830064,19.85499572753905,15.079994201660142,3,0.15705536454609748,1.0330523275976216,71.80999755859375,-1.28501374043512,72.77999877929688,-1.2488441673962036,76.33999633789062,0.15705536454609748 9299,2022-07-01,71.37999725341797,71.54000091552734,69.23999786376953,70.13999938964844,2977800.0,0.016374680927176977,1.948712054892333,-4.9599914550784066,38.141802981807885,32.05689404981014,2.6571272991137675,5.430399831079669,17.719995839859664,19.754949640748535,16.65079849366221,2.3000030517578125,-4.980798222836924,-4.506502914428708,-11.723928487145727,2.710922658288311,-8.115215700787218,-0.8977901280701985,14.30919395391686,23.672557222563086,-4.048103082646229,3.6087127863585087,7,2.3800010681152344,7.850002288818359,15.702503204345703,18.705001831054688,13.080001831054688,4,0.15298411625838138,-1.580640080329983,70.23000335693361,1.0330523275976216,71.80999755859375,-1.28501374043512,72.77999877929688,0.15298411625838138 9300,2022-07-05,73.81999969482422,74.19000244140625,70.09999847412111,70.25,3824500.0,0.03418328012459271,-1.1136956406025524,2.8790369718634827,47.94798369708598,34.71731675218983,0.07796159698466454,2.4131688579759185,14.519576694196132,17.144883463324646,17.205829807324854,4.090003967285142,-4.999944103035219,-1.6215003967285213,-8.12731217457599,4.884311381118948,-4.874406285652256,1.6314054921952135,10.88223991189669,56.75343251861733,24.983454590782987,3.252905888923732,7,-0.060001373291015625,5.409999847412109,13.262500762939453,16.264999389648438,12.360000610351562,1,0.08141428015546115,1.948712054892333,71.37999725341797,-1.580640080329983,70.23000335693361,1.0330523275976216,71.80999755859375,0.08141428015546115 9301,2022-07-06,73.98999786376953,74.93000030517578,72.94999694824219,74.51000213623047,2470000.0,0.0023028741485788817,1.9117683357829662,-0.14565947252456046,49.97911870419375,37.59360112916293,-0.2973142736047265,1.7550642419402607,13.695384175236825,16.773107383100083,17.54642859275699,1.9800033569335938,-4.332622882424047,-1.0845020294189425,-6.99230526868341,4.823301209845525,-4.038403649051176,1.8693995902132912,9.784507238374289,83.47975328506301,46.507353625033474,2.9539016196322323,7,-0.22999954223632812,5.240001678466797,13.09250259399414,16.095001220703125,14.160003662109375,2,0.1431275074069267,-1.1136956406025524,73.81999969482422,1.948712054892333,71.37999725341797,-1.580640080329983,70.23000335693361,0.1431275074069267 9302,2022-07-07,76.54000091552734,76.66999816894531,74.12999725341797,74.12999725341797,2387000.0,0.03446415901312605,-1.1078813741753302,-4.634584348132281,51.10204302793013,40.32826335942672,-2.5284699587532202,-1.1674678065309934,10.4380183818283,14.04767812625164,17.413454592623438,2.6800003051757812,-3.7141996288789016,1.6640010833740178,-3.7182333170174076,7.046235483765443,-1.0271161168216878,4.355118283569723,6.362433752314018,98.25037351172904,58.520356826602956,2.6911172001957095,7,-2.7800025939941406,1.3049964904785156,9.540000915527344,13.544998168945312,13.580001831054702,3,0.09432977703608092,1.9117683357829662,73.98999786376953,-1.1136956406025524,73.81999969482422,1.948712054892333,71.37999725341797,0.09432977703608092 9303,2022-07-08,75.45999908447266,76.44999694824219,74.91999816894531,75.97000122070312,2596400.0,-0.014110292894386367,1.0816400674711302,-0.21161882209925162,53.98878587321385,42.042212948632724,-1.3594094450105274,-0.5562467337596502,10.866697363667413,14.980917123562534,17.645250179169757,1.6200027465820312,-3.2911301900813044,0.8634994506835909,-3.684732272152374,5.411731173519556,-1.4106164107343915,3.1376153121015733,6.622689375124395,83.71468324665123,38.60030952857229,2.2741158614179793,7,-1.7000007629394531,2.0349998474121094,10.48750114440918,14.625,14.700004577636719,4,0.1162205722086409,-1.1078813741753302,76.54000091552734,1.9117683357829662,73.98999786376953,-1.1136956406025524,73.81999969482422,0.1162205722086409 9304,2022-07-11,74.5999984741211,75.5999984741211,73.55000305175781,75.3499984741211,1969600.0,-0.011396774725491943,2.27999267578125,1.470582075485811,49.65064693284932,43.23604360540739,-1.0714073452335242,-0.10818841412184099,11.10933643656736,15.68766407330071,17.993362144449772,2.0499954223632812,-2.6986425292281524,0.2614990234374943,-3.5846864643691703,4.107684511244159,-1.6615937204658309,2.1845917673408195,6.712128549726302,68.49315386643094,22.40218345106379,1.9230927439033312,7,-1.3250007629394531,2.0050010681152344,10.242500305175781,15.485000610351562,18.040000915527344,0,0.14356567431014056,1.0816400674711302,75.45999908447266,-1.1078813741753302,76.54000091552734,1.9117683357829662,73.98999786376953,0.14356567431014056 9305,2022-07-12,75.06999969482422,76.0199966430664,74.22000122070312,74.43000030517578,2827900.0,0.00630028458869436,-2.396225600276386,-0.85333251953125,49.934870210840295,44.93092576439397,-1.9450449121534064,-0.7862573703361875,9.92057180555058,15.034929346592904,17.905599155194835,1.7999954223632812,-2.192508524346877,0.8380001068115206,-2.786115279845916,4.462115493468957,-0.9740575865172048,2.650057800140246,5.517799579418508,56.98930244386654,11.344497214829794,1.8120576933287216,7,-2.115001678466797,1.5349998474121094,8.232500076293945,15.014999389648438,17.75,1,0.12508324800613857,2.27999267578125,74.5999984741211,1.0816400674711302,75.45999908447266,-1.1078813741753302,76.54000091552734,0.12508324800613857 9306,2022-07-13,76.33000183105469,76.61000061035156,73.52999877929688,73.58000183105469,3164600.0,0.016784363145766035,-1.1614001649016479,4.296879097823236,58.00000971013851,47.82033625146954,-2.9597741033366987,-2.0323194642351154,8.083475151456724,13.605489399251923,17.45719395170786,3.0800018310546875,-2.1694718010284078,2.0230022430419865,-1.7135600758537777,5.759564561937751,0.15472108359411152,3.8912834024898615,3.576929358559653,89.17208904525641,37.00965538626119,1.8682811594478812,7,-3.3750038146972656,-0.08500289916992188,7.594997406005859,13.754997253417969,15.669998168945312,2,0.12904491337393953,-2.396225600276386,75.06999969482422,2.27999267578125,74.5999984741211,1.0816400674711302,75.45999908447266,0.12904491337393953 9307,2022-07-14,76.97000122070312,77.23999786376953,75.19000244140625,75.3499984741211,3095200.0,0.008384637420355112,-1.1134029943487271,0.5890919078480114,56.96320157491788,50.63427363477529,-3.11883149328861,-2.570179735523567,6.811950777867224,12.861123786324072,16.756930049282797,2.0499954223632812,-2.0668261619067465,2.5145015716552734,-1.40240641700737,6.431409560317917,0.5560475773239517,4.472955565986595,2.2969139693605314,92.722460655141,37.777289897994734,1.9584539943313204,7,-3.7300033569335938,-0.7350006103515625,7.719999313354492,13.114997863769531,14.040000915527358,3,0.14525139830930156,-1.1614001649016479,76.33000183105469,-2.396225600276386,75.06999969482422,2.27999267578125,74.5999984741211,0.14525139830930156 9308,2022-07-15,77.9800033569336,78.62000274658203,77.56999969482422,77.61000061035156,2875800.0,0.013122023128652405,-3.6666327585914584,0.22839636992139853,51.18860161220833,52.083917927042,-3.256323326802004,-3.609289437806723,5.197186373546799,11.724105478158904,16.173431963201267,1.6500015258789062,-1.4871684739212014,3.4255035400390597,-0.747490419835728,7.598497499913847,1.3390065601016659,5.5120005199764535,0.6852967935524106,87.42634792110402,35.119846362654926,2.086496979937396,7,-3.6200027465820312,-1.7450027465820312,6.962495803833008,12.104995727539062,10.129997253417969,4,0.15568092930287136,-1.1134029943487271,76.97000122070312,-1.1614001649016479,76.33000183105469,-2.396225600276386,75.06999969482422,0.15568092930287136 9309,2022-07-18,79.12000274658203,81.26000213623047,78.87000274658203,78.87000274658203,2948700.0,0.014619124654693616,-18.1199951171875,0.6756706600408273,57.36230617880023,53.12995375834359,-3.5569984255657516,-4.548533658104745,3.341337094860677,10.48206911067787,15.240061487915455,3.279998779296875,-0.6637329858916274,4.290002822875977,-0.32461138512455534,8.904617030876508,1.9826957188757035,6.59730992687625,-9.8800048828125,72.31567321728369,21.084124736011553,2.307307104000267,7,-2.015003204345703,-3.8700027465820312,6.407497406005859,10.964996337890625,8.839996337890625,0,0.13953489044847478,-3.6666327585914584,77.9800033569336,-1.1134029943487271,76.97000122070312,-1.1614001649016479,76.33000183105469,0.13953489044847478 9310,2022-07-19,81.16999816894531,81.55000305175781,79.30000305175781,79.91000366210938,2424300.0,0.025909951354897265,1.227718060476043,5.03997802734375,74.15083980463126,55.81570054728108,-4.978272056378017,-6.422996189685335,0.7144724180623712,8.408302821403538,14.586166397653905,2.4300003051757812,0.42105045152271714,6.01949844360351,0.6043942073778794,11.43460267982914,3.3119463254906947,8.727050561716325,-11.689600219726557,95.2617870277531,37.11927268540383,2.7075521181128184,7,-3.6299972534179688,-5.774997711181641,4.357501983642578,8.915000915527344,9.389999389648452,1,0.14130838338606022,-18.1199951171875,79.12000274658203,-3.6666327585914584,77.9800033569336,-1.1134029943487271,76.97000122070312,0.14130838338606022 9311,2022-07-20,82.4800033569336,82.68000030517578,80.91000366210938,81.4000015258789,2444900.0,0.01613903187803034,1.391894260410545,0.8571480472297911,80.12424153001467,59.040389269734916,-5.539900753589876,-7.538251527980833,-1.0514049827916239,7.040069082721317,14.146007365527552,1.7699966430664062,1.3078489957094774,6.960503387451169,0.6312599724636527,13.289746802438685,3.795881679957418,10.12512509494492,-12.516821203613276,97.32981301357096,31.10618359288783,3.164621707493757,7,-4.375003814697266,-6.5200042724609375,1.6849956512451172,7.6049957275390625,8.430000305175781,2,0.12536367503701618,1.227718060476043,81.16999816894531,-18.1199951171875,79.12000274658203,-3.6666327585914584,77.9800033569336,0.12536367503701618 9312,2022-07-21,83.61000061035156,83.70999908447266,81.66000366210938,82.29000091552734,1938100.0,0.013700257122055248,1.697368355008558,1.222219867474816,88.76012629607969,62.90387153894224,-6.2151408706073,-8.240129832430824,-2.542309749966776,5.824451605588891,13.46794424129718,2.0499954223632812,1.8103150571288182,7.550500488281244,0.4044368020172726,14.696564174545216,3.9774686451492585,11.12353233141323,-12.883809367919923,98.37136019443776,23.694963701598653,3.5730318431319867,7,-4.990001678466797,-7.135002136230469,-1.3150005340576172,6.474998474121094,3.6500015258789062,3,0.10034684043058939,1.391894260410545,82.4800033569336,1.227718060476043,81.16999816894531,-18.1199951171875,79.12000274658203,0.10034684043058939 9313,2022-07-22,83.23999786376953,84.94999694824219,82.47000122070312,83.80000305175781,1680200.0,-0.004425340795132349,-1.3619024090738998,-0.42424645261971505,85.98298757261345,66.94079827669381,-5.169070823671149,-7.52672040543473,-2.4227733620144676,6.127209389747904,12.811247402982268,2.4799957275390625,2.285203825665789,6.717498016357425,-1.0354293166625723,14.470425349377422,2.841034349847419,10.59396168286743,-11.475101993974604,71.87498823591415,-8.870816915293716,3.8764636665099994,7,-4.0,-6.145000457763672,-1.8674964904785156,6.845001220703125,3.720001220703125,4,0.0933445996139659,1.697368355008558,83.61000061035156,1.391894260410545,82.4800033569336,1.227718060476043,81.16999816894531,0.0933445996139659 9314,2022-07-25,82.62999725341797,83.37999725341797,81.62000274658203,83.37999725341797,1484600.0,-0.007328215113002412,3.6933186848958335,1.3392733069031757,80.06823226258015,70.288949615776,-3.6880677650557487,-6.867131728451852,-2.018430186336758,6.695114724921524,13.01532286846876,1.7599945068359375,2.564095584940432,5.85249748229981,-2.3617188443850807,14.066713808984701,1.7453893189573648,9.959605645642256,-9.546591275778312,58.9380141407267,-23.816439933457893,4.107108163342445,7,-3.3899993896484375,-5.534999847412109,-1.2574958801269531,7.4550018310546875,3.7000045776367188,0,0.06631978142425643,-1.3619024090738998,83.23999786376953,1.697368355008558,83.61000061035156,1.391894260410545,82.4800033569336,0.06631978142425643 9315,2022-07-26,77.95999908447266,79.43000030517578,77.66999816894531,78.41999816894531,3430100.0,-0.056516983228534934,-2.3846165132230497,0.6133321126302084,60.36553347967953,70.55178559016946,1.6036266163834227,-2.181384914564802,2.34646225287338,11.208413535801412,12.966661140321634,4.959999084472656,2.759541094285069,1.101499176025385,-7.126490113038855,9.329488465089625,-3.012495468506728,5.215493820557498,-3.6899340097727418,3.983529727395819,-75.42902315449109,4.11399464453212,7,2.1100006103515625,-0.8650016784667969,3.1300010681152344,12.125,8.30999755859375,1,0.12827090966438592,3.6933186848958335,82.62999725341797,-1.3619024090738998,83.23999786376953,1.697368355008558,83.61000061035156,0.12827090966438592 9316,2022-07-27,80.2699966430664,80.55000305175781,77.44000244140625,78.29000091552734,1889600.0,0.02963054881633309,1.4488111400800183,-4.304347104970726,59.86249340345973,70.87392912667411,-0.09913302586450357,-4.112320446302007,-0.3428686019891529,8.77703002753509,12.287740457138515,3.1100006103515625,3.2386127043902633,3.036996841430664,-5.090580927847583,11.164574610708911,-1.0267920432084594,7.1007857260697875,-4.931938381012259,37.6830395692589,-37.72128593499705,4.0637888846391235,7,0.9250030517578125,-3.174999237060547,0.8150043487548828,9.81500244140625,8.240005493164062,2,0.1281923675826664,-2.3846165132230497,77.95999908447266,3.6933186848958335,82.62999725341797,-1.3619024090738998,83.23999786376953,0.1281923675826664 9317,2022-07-28,81.4000015258789,81.47000122070312,79.4800033569336,80.66999816894531,1543700.0,0.014077549894978114,3.5746932905387037,0.3686893596689298,65.66455785340463,72.48236870902926,-0.5974907334273922,-4.729513252401759,-1.8388375761605005,7.5962833639828204,11.450297606250363,1.9899978637695312,3.755341379422646,3.6875015258789006,-4.221584030639988,11.59658708239779,-0.2670412523805368,7.642044304138338,-5.100749395205952,52.729720119876056,-20.730160629293756,3.9545427782594422,7,-0.2050018310546875,-4.305004119873047,-0.3150005340576172,8.68499755859375,5.989997863769531,3,0.1168304908840454,1.4488111400800183,80.2699966430664,-2.3846165132230497,77.95999908447266,3.6933186848958335,82.62999725341797,0.1168304908840454 9318,2022-07-29,81.26000213623047,81.69999694824219,79.97000122070312,81.45999908447266,2032400.0,-0.0017198941894851494,4.088277533435059,-0.27396716240084446,68.25658348788708,73.69284396559445,0.0633695842137314,-3.921881923118491,-2.1142718711708284,7.7531898202984735,10.26418240554058,1.7299957275390625,4.001848232366996,2.996002197265625,-4.22449107726888,10.21649547180013,-0.6142444400016274,6.606248834532877,-4.095675523800594,64.30981534023404,-9.374390521598755,3.6102466372672515,7,-0.06500244140625,-4.165004730224609,-0.8725013732910156,8.824996948242188,5.459999084472656,4,0.07383706426614589,3.5746932905387037,81.4000015258789,1.4488111400800183,80.2699966430664,-2.3846165132230497,77.95999908447266,0.07383706426614589 9319,2022-08-01,82.30000305175781,83.05999755859375,80.51000213623047,80.98999786376953,2394800.0,0.012798435739440395,-1.2466953245522345,-6.550125886930648,69.2185044200587,73.14480670064194,-0.5342980417649557,-4.3235052447256095,-3.5578052300930523,6.724499513961604,9.084670114686972,2.5499954223632812,4.298213967886099,3.4900028228759794,-3.1682921489485096,10.148297794700468,0.16085533696373489,6.819150308788224,-4.357109405746712,86.47695432133627,10.239736204738946,3.329147485912247,8,-1.1050033569335938,-5.205005645751953,-2.367502212524414,7.784996032714844,9.839996337890625,0,0.05662206391151914,4.088277533435059,81.26000213623047,3.5746932905387037,81.4000015258789,1.4488111400800183,80.2699966430664,0.05662206391151914 9320,2022-08-02,79.83000183105469,82.8499984741211,79.2300033569336,82.8499984741211,4103000.0,-0.030012164387767548,1.3973504245434358,-2.3053318191083543,58.741256875790285,70.76891951683925,1.9284304798370897,-1.454749562705544,-1.5251340587192317,9.148292276372771,8.416972044834747,3.6199951171875,4.653686775294375,0.7195014953613281,-5.519856236949991,6.958859227672647,-2.4001773707943244,3.8391803615169806,-1.186397854820484,42.526716479506504,-30.749370074912335,3.1196788661556574,8,1.3649978637695312,-2.735004425048828,-0.16750144958496094,10.254997253417969,12.430000305175795,1,0.0814230220582488,-1.2466953245522345,82.30000305175781,4.088277533435059,81.26000213623047,3.5746932905387037,81.4000015258789,0.0814230220582488 9321,2022-08-03,84.58000183105469,85.08999633789062,80.69000244140625,80.79000091552734,2990800.0,0.0595014391964126,-1.2055119058773138,-1.2549685855541548,65.76875066397535,68.21432222438321,-2.7852577943623373,-5.660933121655404,-5.994769781720606,4.362789575268209,8.113133738216932,5.2599945068359375,4.927998336856646,4.9400012969970675,-1.2670239278209436,11.147026521815079,1.836488684588062,8.043513909406073,-5.349998474121094,91.29701164330325,19.63472153278221,3.103512612409008,8,-3.31500244140625,-7.415004730224609,-5.850002288818359,5.504997253417969,8.930000305175795,2,0.01998102122754042,1.3973504245434358,79.83000183105469,-1.2466953245522345,82.30000305175781,4.088277533435059,81.26000213623047,0.01998102122754042 9322,2022-08-04,83.76000213623047,84.94999694824219,83.29000091552734,84.12999725341797,1677800.0,-0.009694959530293423,-1.5343498113031728,-0.09762401789183171,62.071842501778285,65.55752832762374,-2.1699345470907616,-4.503175329956235,-5.119950582564641,5.171537375507569,8.23632656144527,1.6599960327148438,4.699430691058609,3.7590015411376925,-2.5281953885955915,10.046198470870976,0.6154030762710505,6.902600006004334,-4.529998779296875,77.3038260287652,7.320165145480814,3.14359846486664,8,-2.4950027465820312,-6.595005035400391,-6.3925018310546875,6.3249969482421875,11.220001220703125,3,0.0567096451630269,-1.2055119058773138,84.58000183105469,1.3973504245434358,79.83000183105469,-1.2466953245522345,82.30000305175781,0.0567096451630269 9323,2022-08-05,84.2300033569336,84.58000183105469,82.81999969482422,83.05000305175781,1350000.0,0.005611284726792398,-1.1463348824659587,-3.189232101616628,60.979801616106776,63.43659158912671,-2.776738925381821,-4.513891586155978,-5.4917893738859505,4.724837360378018,8.310441181090622,1.7600021362304688,4.234630949363307,3.7905025482177734,-2.385514491422967,9.966519587858514,0.7024940283973962,6.878511068038151,-4.296800842285151,85.32433428245199,14.989764402158812,3.088008519820373,8,-2.9650039672851562,-7.065006256103516,-6.615001678466797,5.8549957275390625,5.629997253417969,4,0.03751627575418737,-1.5343498113031728,83.76000213623047,-1.2055119058773138,84.58000183105469,1.3973504245434358,79.83000183105469,0.03751627575418737 9324,2022-08-08,85.30999755859375,87.0,84.61000061035156,85.0199966430664,1836200.0,0.012821965554050463,-3.3063324375038663,0.24576342417482946,59.282508571948604,63.316255488267714,-3.8404620078186724,-5.007096118764622,-6.579939826656712,3.647516932228413,8.309167766204244,2.7699966430664062,3.5189753152634466,4.334996795654291,-1.559994527165017,10.2299881184736,1.38750113424463,7.282492457063952,-4.757979785156252,78.24963743176991,10.610977244530133,2.947495661409656,8,-3.089996337890625,-7.189998626708984,-8.644996643066406,4.69000244140625,4.150001525878906,0,0.016528000263286158,-1.1463348824659587,84.2300033569336,-1.5343498113031728,83.76000213623047,-1.2055119058773138,84.58000183105469,0.016528000263286158 9325,2022-08-09,84.45999908447266,85.30999755859375,83.26000213623047,85.13999938964844,1834300.0,-0.009963644337667277,3.0196120963700417,-2.3448212359580123,54.53295801177386,62.72408488919151,-2.2031612609599023,-3.6022418885435457,-5.929642231651968,4.43332113168843,8.261966228911898,2.0499954223632812,2.873863499071007,3.015498352050784,-2.3732707499811028,8.404267454082671,0.32111380103484066,5.7098829030667275,-3.0052637993164097,59.746404147683855,-3.9656493155346055,2.694384551015943,8,-1.3449974060058594,-5.909999847412109,-7.965000152587891,5.369998931884766,5.099998474121094,1,0.09093062264297003,-3.3063324375038663,85.30999755859375,-1.1463348824659587,84.2300033569336,-1.5343498113031728,83.76000213623047,0.09093062264297003 9326,2022-08-10,86.18000030517578,87.37000274658203,86.08999633789062,86.12000274658203,1799900.0,0.020364684339895245,-20.331595677050224,-0.08823166421703374,55.72893370454209,61.62012665042901,-3.3488319206429225,-4.792166453578773,-7.843791291446593,2.644584183315132,8.234764049837336,2.910003662109375,2.4846599086800154,4.242999649047846,-0.97539267770874,9.461391975804432,1.6338034856695458,6.852195812426146,-3.9489279599414147,73.846117730701,13.918500222449474,2.609196163378293,8,-2.8799972534179688,-6.020000457763672,-9.685001373291016,3.6499977111816406,4.069999694824219,2,0.07055003260065607,3.0196120963700417,84.45999908447266,-3.3063324375038663,85.30999755859375,-1.1463348824659587,84.2300033569336,0.07055003260065607 9327,2022-08-11,88.1500015258789,89.66000366210938,87.13999938964844,87.22000122070312,2517600.0,0.022859146132827357,-3.6238442209296626,15.50063580874873,60.21640431030651,60.72677340847561,-4.761361051881295,-6.199496274799955,-9.915226803973269,0.5987216268281799,8.574955976499075,3.4800033569335938,2.8157189582988735,5.654000854492182,0.28291130834249145,11.025090400641872,2.9684560814173437,8.33954562756702,-5.096700316428908,77.92395818112664,18.701763773261966,2.6855447730748434,8,-3.704998016357422,-6.555000305175781,-11.65500259399414,1.6799964904785156,2.589996337890611,3,0.060805451135222066,-20.331595677050224,86.18000030517578,3.0196120963700417,84.45999908447266,-3.3063324375038663,85.30999755859375,0.060805451135222066 9328,2022-08-12,90.12000274658205,90.22000122070312,88.02999877929688,88.31999969482422,1908500.0,0.02234828345550044,1.19000244140625,1.9354865173056093,64.74991270818573,60.230263218267496,-5.970237062957352,-7.603185657110643,-11.889780818046987,-1.4003698377070606,9.379247778933578,2.19000244140625,3.088410548215478,7.017002105712905,1.0806190056655822,12.953385205760227,4.0488105556892435,9.985193655736566,-5.877495095653359,98.56324012535906,37.68144573652101,2.9681915500236586,8,-5.395000457763686,-8.245002746582045,-14.317504882812514,-2.2950019836425923,-1.819999694824233,4,0.05392810100126044,-3.6238442209296626,88.1500015258789,-20.331595677050224,86.18000030517578,3.0196120963700417,84.45999908447266,0.05392810100126044 9329,2022-08-15,90.16000366210938,90.68000030517578,89.19999694824219,89.5999984741211,2146000.0,0.0004438627863763145,-1.1764623385074526,0.3111134658585149,79.38343767399041,62.52383886251195,-5.339557492186984,-7.139748573716673,-11.951694290579354,-1.4792636940612596,10.373327662060117,1.4800033569335938,3.1821397982060944,6.505002975463867,0.09389421381285956,12.916111737114875,3.2994485946383634,9.710557356289371,-4.721997297225798,92.99195725892855,23.883788231333384,3.205554380825507,8,-4.475002288818359,-8.055004119873047,-14.53250503540039,-2.600006103515625,-2.3100051879882812,0,-0.003327451636782608,1.19000244140625,90.12000274658205,-3.6238442209296626,88.1500015258789,-20.331595677050224,86.18000030517578,-0.003327451636782608 9330,2022-08-16,92.63999938964844,94.38999938964844,90.37999725341795,90.37999725341795,3432400.0,0.027506606331043182,-2.548671102513952,4.035680712796854,79.55089002918709,64.05518768086881,-6.494308945124004,-9.187425477406151,-14.409440085080348,-3.9531498495691295,11.605340857532308,4.2299957275390625,3.3435250474474287,8.411498641967768,0.9674912794893658,15.85550600444617,4.689494960728567,12.133502323206969,-6.153594236706425,78.9156704029238,5.591502019542034,3.722003681239201,8,-4.034999847412109,-8.680000305175781,-17.700000762939453,-5.420001983642578,-6.0500030517578125,1,-0.03432642839083522,-1.1764623385074526,90.16000366210938,1.19000244140625,90.12000274658205,-3.6238442209296626,88.1500015258789,-0.03432642839083522 9331,2022-08-17,92.81999969482422,94.44000244140624,90.23999786376952,91.22000122070312,3846700.0,0.001943008488360265,-1.359549694931799,0.7079632574107976,78.57858010751416,65.88926963706169,-6.015097862668057,-9.015278669178656,-14.519829401874347,-4.136789530142366,12.59147547193036,4.200004577636719,3.441585790749386,8.074499130249023,-0.24318971221127583,16.392187972709323,3.9156547090188667,12.23334355147918,-4.7528756945409185,77.80819083093493,1.8013452145335975,4.158844421230152,8,-4.189998626708984,-8.834999084472656,-18.040000915527344,-5.9550018310546875,-8.379997253417969,2,-0.03512176413433288,-2.548671102513952,92.63999938964844,-1.1764623385074526,90.16000366210938,1.19000244140625,90.12000274658205,-0.03512176413433288 9332,2022-08-18,92.0,92.41000366210938,90.7699966430664,91.79000091552734,3072800.0,-0.008834299693172065,2.1844598348209328,0.13124955296473786,75.99225538756852,67.557320056113,-4.36205127132925,-7.941666520944153,-13.611876873517701,-3.3220410355792325,13.369193961885617,2.0500030517578125,3.9974218340328633,6.8349994659423885,-2.0673071411835195,15.737306073068297,2.3838461623794274,11.28615276950535,-2.6583003114921127,61.934461038930266,-14.90954397867661,4.451153303562956,8,-3.1499977111816406,-7.18499755859375,-17.400001525878906,-5.135002136230469,-9.069999694824219,3,-0.01902173913043481,-1.359549694931799,92.81999969482422,-2.548671102513952,92.63999938964844,-1.1764623385074526,90.16000366210938,-0.01902173913043481 9333,2022-08-19,91.01000213623048,93.7699966430664,89.2699966430664,91.76000213623048,4911300.0,-0.010760846345320818,-1.1276540484383988,-3.571444141689373,71.13052414069338,68.87376623041797,-2.5805420732259847,-6.682318830386549,-12.56102514789832,-2.364500393389207,13.667995454691017,4.5,3.972543677789929,5.456501388549825,-3.7645535691760443,14.677556346275693,0.8459739096868901,10.067028867412759,3.430000305175753,34.54204752933128,-39.38633907279803,4.6105274788629345,8,-2.1599998474121236,-5.069999694824233,-16.272502899169936,-4.285003662109389,-6.610000610351577,4,-0.002966753830604296,2.1844598348209328,92.0,-1.359549694931799,92.81999969482422,-2.548671102513952,92.63999938964844,-0.002966753830604296 9334,2022-08-22,88.11000061035156,90.68000030517578,87.94999694824219,90.04000091552734,3668100.0,-0.031864646278526476,-1.426661422182135,2.573333740234375,69.6768094616126,70.55641639151115,0.8475361853623014,-3.5317961401442375,-9.591026408733,0.42214202027477654,14.082801217641089,3.0600051879882955,4.081855444721896,2.2824996948242244,-6.8983683533556075,11.463367743004056,-2.3079343292656915,6.87293371891414,6.226601715087881,2.4653856191324888,-72.31895485265457,4.590434024089917,8,2.154998779296875,-2.1699981689453125,-12.8125,-1.3850021362304688,-1.0999984741210938,0,0.002156423108501615,-1.1276540484383988,91.01000213623048,2.1844598348209328,92.0,-1.359549694931799,92.81999969482422,0.002156423108501615 9335,2022-08-23,87.95999908447266,89.30000305175781,87.75,88.18000030517578,2148700.0,-0.001702434738847125,-3.8437641561166345,0.11399025176997972,60.27980024345387,71.06206822916803,1.7279344399680951,-2.7344013391993087,-9.28879826423531,0.50370479451324,15.255649690651943,1.5500030517578125,4.226743267073559,1.6324981689453182,-6.803259924961367,10.068256262852003,-2.5853808780080243,5.850377215898661,6.121139025878904,3.1389986223759063,-66.68328860363431,4.217879046953339,8,2.8300018310546875,-2.0199966430664062,-11.782499313354492,-1.2350006103515625,-3.9300003051757812,1,-0.0012505753921839835,-1.426661422182135,88.11000061035156,-1.1276540484383988,91.01000213623048,2.1844598348209328,92.0,-0.0012505753921839835 9336,2022-08-24,90.55999755859376,90.76000213623048,87.19999694824219,87.7699966430664,2746700.0,0.029558873364973426,1.2319711279749053,-12.681751976695862,68.66080629580205,72.00033511644531,-0.20721393327742987,-4.768453333411941,-11.626815611603732,-2.1159789765666517,16.706909504293733,3.5600051879882955,4.448547929392703,3.7179965972900533,-4.411819006502682,11.847812201082789,-0.3469112046063145,7.782904399186421,3.141272265136706,51.141564176913924,-17.001770642078377,4.064907801896371,8,0.26000213623045454,-4.619995117187514,-14.092496871948256,-3.8349990844726705,-6.290000915527358,2,-0.04383835388394841,-3.8437641561166345,87.95999908447266,-1.426661422182135,88.11000061035156,-1.1276540484383988,91.01000213623048,-0.04383835388394841 9337,2022-08-25,90.91000366210938,92.12000274658205,89.5,89.87999725341797,2475500.0,0.0038649084910713505,-1.9273758732242645,0.369177803117931,68.45304107270138,72.41179382361372,-0.1391776448130173,-4.605594842756915,-11.678614470010729,-2.486230054318824,18.1008023780486,2.6200027465820455,4.923341342449149,3.5925025939941406,-4.306295641147116,11.491300829135398,-0.35689652357649493,7.541901711564776,2.2711643315820282,56.468902377421635,-9.108668788295525,3.94939911757063,8,-0.09000396728515625,-4.970001220703125,-13.877504348754883,-4.635005950927734,-4.950004577636719,3,-0.07116929886781842,1.2319711279749053,90.55999755859376,-3.8437641561166345,87.95999908447266,-1.426661422182135,88.11000061035156,-0.07116929886781842 9338,2022-08-26,87.26000213623047,91.63999938964844,87.12999725341797,91.18000030517578,2530300.0,-0.0401496136711762,-1.1578916628033045,-3.805799785193141,54.716990882008695,69.67107751339351,3.422367471734887,-0.5091449722078067,-7.831146490452809,1.0812205237886872,19.185060189314058,4.510002136230469,5.188900404550424,-0.3574989318847628,-7.725528408151149,7.0105305443816235,-4.041513670017963,3.3265158062484375,5.442672173825002,2.6053054047855593,-58.8342306943244,3.6840147381331945,8,3.5249977111816406,-1.3199996948242188,-9.712503433227539,-3.0300025939941406,2.1199951171875,4,-0.049621839617820296,-1.9273758732242645,90.91000366210938,1.2319711279749053,90.55999755859376,-3.8437641561166345,87.95999908447266,-0.049621839617820296 9339,2022-08-29,86.95999908447266,88.2699966430664,85.86000061035156,86.33999633789062,2260900.0,-0.0034380362641918127,-2.050639084855596,-0.1581640398441423,56.21272045412317,67.07794756060865,3.5992093867456845,0.16640520167322848,-7.256043104428954,1.2964093405121844,19.801361790273592,2.4099960327148438,5.173637168948716,-0.8905017852783175,-7.832942926975292,6.051939356418657,-4.361722356126805,2.58071878557017,5.1854075199190675,17.571854612552382,-42.260875485948446,3.4712205708484904,8,3.19000244140625,-1.0199966430664062,-8.792501449584961,-3.134998321533203,2.8600006103515625,0,-0.029438794681989067,-1.1578916628033045,87.26000213623047,-1.9273758732242645,90.91000366210938,1.2319711279749053,90.55999755859376,-0.029438794681989067 9340,2022-08-30,86.33000183105469,88.12999725341797,85.62000274658203,87.41000366210938,1960400.0,-0.007244678703434593,-1.00799560546875,-1.7419307204823724,50.39411843237844,63.94634070781579,3.620766941395246,1.3790383112047664,-6.3896678253761365,1.8204620554460007,20.822877380131395,2.5099945068359375,4.828358450780513,-1.845499038696289,-7.735885234150743,4.044887156758165,-4.790692136423516,1.0996940590309379,5.30999755859375,10.92306283804084,-45.18988431565308,2.9451930977272243,8,3.3649978637695312,-0.3899993896484375,-8.162504196166992,-2.5050010681152344,1.9099960327148438,1,0.00787675536607213,-2.050639084855596,86.95999908447266,-1.1578916628033045,87.26000213623047,-1.9273758732242645,90.91000366210938,0.00787675536607213 9341,2022-08-31,86.2699966430664,86.98999786376953,85.62999725341797,86.6500015258789,2153700.0,-0.0006950676093545605,1.5660447976046525,0.35185577643086224,44.509334861588066,60.448238427151296,2.965834216375171,1.6571060595901201,-6.100069049564951,1.7545763786581006,21.303428728204793,1.3600006103515625,4.15836860282046,-1.990003967285162,-7.709216540478437,3.729208605908113,-4.849610253881806,0.8696023193114826,4.527203216552735,9.999906099759594,-41.56318190929706,2.8596062865966383,8,3.4250030517578125,-0.32999420166015625,-7.687498092651367,-2.444995880126953,0.5900039672851562,2,-0.025964969872866672,-1.00799560546875,86.33000183105469,-2.050639084855596,86.95999908447266,-1.1578916628033045,87.26000213623047,-0.025964969872866672 9342,2022-09-01,88.51000213623047,88.62000274658203,85.79000091552734,85.79000091552734,2248600.0,0.025965058309111333,-1.0808827654298825,-7.157805974943784,45.37090496212941,57.586058518421964,0.1997126929976787,-0.2200789556200391,-8.005893304117492,-0.6233635430264712,21.974691462513803,2.8300018310546875,3.2994527944110814,0.012501525878903408,-5.299926874497899,5.324929926255706,-2.643712674309498,2.6687157260673047,1.562390127563475,48.00666114950453,2.2900984039384014,2.656214200188398,9,0.3600006103515625,-1.6749992370605469,-9.36500358581543,-4.685001373291016,-2.6399993896484375,3,-0.04790425252321251,1.5660447976046525,86.2699966430664,-1.00799560546875,86.33000183105469,-2.050639084855596,86.95999908447266,-0.04790425252321251 9343,2022-09-02,87.38999938964844,89.23999786376953,86.68000030517578,88.73999786376953,2094800.0,-0.012653968134111793,1.1787227411296057,-0.4963227456832232,42.5013486708673,54.56656287500583,0.8406167925428321,1.21088375351421,-6.595552310091875,0.30496591545238516,22.902091963592046,2.55999755859375,2.39784853140614,-1.2655010223388672,-6.219388407497448,3.6883863628197133,-3.7424447149181503,1.211442670240416,2.0590583417358346,48.89500084302816,8.780131122909012,2.4769436925792876,9,1.4800033569335938,-0.5549964904785156,-8.245000839233398,-3.5649986267089844,-1.25,4,-0.01636343191627454,-1.0808827654298825,88.51000213623047,1.5660447976046525,86.2699966430664,-1.00799560546875,86.33000183105469,-0.01636343191627454 9344,2022-09-06,86.72000122070312,88.11000061035156,85.6500015258789,87.70999908447266,1822800.0,-0.007666760197101885,1.7486009231988884,0.7333325798120341,32.23291883084471,51.450242718049246,1.4446262273589952,2.09957852453536,-5.75145965758017,0.7378503021176357,23.096122404108666,2.4599990844726562,1.5199406179843038,-2.0059993743896456,-6.796870371543278,2.784871622763987,-4.401434872966462,0.38943612418717066,2.5199966430664062,30.386739167088177,-4.620977262701107,2.3954354985768176,9,2.1500015258789062,0.11500167846679688,-7.575002670288086,-2.895000457763672,-2.2099990844726562,1,0.030673385554332855,1.1787227411296057,87.38999938964844,-1.0808827654298825,88.51000213623047,1.5660447976046525,86.2699966430664,0.030673385554332855 9345,2022-09-07,92.13999938964844,92.77999877929688,87.16000366210938,87.2300033569336,2868000.0,0.062499978005666534,-1.2257426580230333,-4.959602654110249,48.44748907760692,49.20431858269422,-3.7102572771361793,-2.862304285079759,-10.892429834766162,-4.901967506059577,24.18107451606081,6.05999755859375,0.9245315058508368,3.029998779296875,-1.5475577275891084,7.607555286182858,0.7412205258538762,5.318777032739874,-6.519996643066406,91.04896149557442,58.91656559593476,2.288778253442994,9,-2.9399986267089844,-5.304996490478516,-12.995000839233398,-8.314998626708984,-6.69000244140625,2,-0.02517907217486759,1.7486009231988884,86.72000122070312,1.1787227411296057,87.38999938964844,-1.0808827654298825,88.51000213623047,-0.02517907217486759 9346,2022-09-08,92.26000213623048,92.8000030517578,90.62999725341795,91.2300033569336,2144200.0,0.0013023957822548837,1.056876938986584,0.20977588829687516,50.613212011678755,47.22211535369171,-3.982563828793417,-2.6387434652457245,-10.611490274042254,-5.245718830821929,24.806138345441347,2.1700057983398438,0.5575413370018509,2.8460014343261832,-1.7197958658905605,7.411798734542927,0.5631027842178042,5.128900084434562,-6.610000610351577,92.44754125474208,61.437624795714385,2.282898650108375,9,-3.049999237060561,-4.694999694824233,-13.115003585815444,-8.43500137329103,-10.810005187988295,3,-0.043572557764794295,-1.2257426580230333,92.13999938964844,1.7486009231988884,86.72000122070312,1.1787227411296057,87.38999938964844,-0.043572557764794295 9347,2022-09-09,93.51000213623048,93.6999969482422,92.12000274658205,92.12000274658205,2046600.0,0.013548666497473771,-1.2733739502716943,1.349515569909021,55.82478434361677,47.34520351609261,-5.391994619475483,-3.6539357267588457,-11.406485472878543,-6.736983876092282,25.0143089496714,1.5799942016601562,0.5410632506302022,3.8280014038086136,-1.0443470452406984,8.700349852857926,1.3918271792839647,6.264175628333263,-7.574000549316423,97.63981465773381,64.30582019156085,2.436174224524653,9,-3.8500022888183736,-4.880001068115249,-14.295003890991225,-11.555004119873061,-9.300003051757827,4,-0.07111540342166645,1.056876938986584,92.26000213623048,-1.2257426580230333,92.13999938964844,1.7486009231988884,86.72000122070312,-0.07111540342166645 9348,2022-09-12,94.9800033569336,95.83000183105469,94.04000091552734,94.04000091552734,2158700.0,0.015720256519313747,-2.808502694630219,0.6762610461606016,67.1492643908013,48.560375064612415,-6.315939718687545,-4.997388082505893,-12.344083408053876,-8.487977287759435,25.26974464298578,2.3199996948242045,0.15497110915909218,5.055002593994146,-0.36348346259363495,10.473488650581928,2.345759565700263,7.76424562228803,-8.578162048339848,91.65030993477542,52.163955164133604,2.709243028293889,9,-4.255001068115234,-5.655002593994141,-15.765005111694336,-15.750003814697266,-10.319999694824219,0,-0.09591493249496208,-1.2733739502716943,93.51000213623048,1.056876938986584,92.26000213623048,-1.2257426580230333,92.13999938964844,-0.09591493249496208 9349,2022-09-13,89.86000061035156,93.12000274658205,89.45999908447266,92.20999908447266,2602400.0,-0.05390611250392496,-1.3238107232904806,-2.4999918836439194,53.7999995727543,48.93880630243194,-0.828429425446231,0.10433616979489102,-6.7772686652705545,-3.6983575414447927,24.83720702668319,5.5200042724609375,-0.39690554512347376,-0.04999999999999716,-5.467407741064406,5.367407741064412,-2.7587038705322016,2.6587038705322072,-2.7039064599609475,31.141839890038135,-12.407581597315506,2.708703870532204,9,0.8699989318847656,-0.3149986267089844,-10.645002365112305,-10.630001068115234,-6.1999969482421875,1,-0.04139774310522981,-2.808502694630219,94.9800033569336,-1.2733739502716943,93.51000213623048,1.056876938986584,92.26000213623048,-0.04139774310522981 9350,2022-09-14,89.45999908447266,90.63999938964844,88.30999755859375,90.1500015258789,2054600.0,-0.004451385746294223,1.7904244140892687,0.29361825082218956,47.587725388956436,49.280849694361756,0.06956968318105794,0.26760511478858007,-6.004551506610198,-3.6147794721348134,23.509300553423078,2.3300018310546875,-0.4035521951732761,-0.29100151062012003,-5.555549163458352,4.973546142218112,-2.923275337039229,2.3412723157989888,-1.6099923196289154,15.292564794016611,-26.16891137486703,2.632273826419115,9,1.2800025939941406,0.08500289916992188,-9.289999008178711,-10.229999542236328,-6.970001220703125,2,-0.055331958404874926,-1.3238107232904806,89.86000061035156,-2.808502694630219,94.9800033569336,-1.2733739502716943,93.51000213623048,-0.055331958404874926 9351,2022-09-15,89.55999755859375,91.68000030517578,89.30999755859375,89.54000091552734,2034400.0,0.0011178009741166228,-8.874942382579672,-0.028980539584254755,47.00664078200724,49.46259811879263,0.5423724105924492,-0.09396465412015687,-5.728468155555987,-3.9744344972644967,22.255392615364055,2.3700027465820312,-0.40557516115299563,-0.028002929687502842,-5.090450651307819,5.034444791932813,-2.559226790497661,2.503220931122655,-1.25,16.622330981614386,-21.99314564187333,2.5312238608101607,9,1.1800041198730469,1.1650047302246094,-8.727497100830078,-10.329998016357422,-4.489997863769531,3,-0.04589103084401758,1.7904244140892687,89.45999908447266,-1.3238107232904806,89.86000061035156,-2.808502694630219,94.9800033569336,-0.04589103084401758 9352,2022-09-16,90.25,90.7300033569336,88.16000366210938,88.75,3962400.0,0.007704359761229629,1.0894249437101087,75.01259061426936,57.631431672588306,51.14371845231719,0.13985185834447122,-0.9716098417067087,-6.108823687777459,-4.9570466378505245,20.80239354729281,2.5699996948242188,-0.17420108779359111,0.7494995117187528,-4.19657106359962,5.695570087037126,-1.7235357759404337,3.2225347993779394,5.5800018310546875,27.248980923525,-15.263837775047786,2.4730352876591852,9,0.4900016784667969,0.4750022888183594,-8.519998550415039,-11.020000457763672,-3.160003662109375,4,-0.09750695902224726,-8.874942382579672,89.55999755859375,1.7904244140892687,89.45999908447266,-1.3238107232904806,89.86000061035156,-0.09750695902224726 9353,2022-09-19,90.73999786376952,90.9800033569336,89.2300033569336,89.38999938964844,2063700.0,0.005429339210742512,-1.0958202559288042,0.8999989827473863,59.555096300787675,54.17951594897752,0.195593333818195,-1.5630091975118177,-6.242279562069598,-5.69858024564401,19.90744070309608,1.75,0.2373377628106681,1.2529975891113168,-3.6771733388419108,6.183168517064544,-1.21208787486529,3.7180830530879234,4.936604003906268,52.01602173147252,6.086095486020795,2.465085463976611,9,0.7550048828125142,-0.014995574951157664,-7.719995498657212,-11.289997100830064,2.3300018310547017,0,-0.07196384100758446,1.0894249437101087,90.25,-8.874942382579672,89.55999755859375,1.7904244140892687,89.45999908447266,-0.07196384100758446 9354,2022-09-20,88.30000305175781,89.83999633789062,86.8499984741211,89.72000122070312,2055200.0,-0.026889958887534204,2.602432231199846,-1.0518516844026853,54.56229773634325,54.85893913328156,3.2221214456326663,0.9401520530218761,-3.4390199581979175,-3.4984417637736556,19.21040621791514,3.8899993896484233,0.4352469283706313,-1.1964973449707088,-6.116217273557837,3.723222583616419,-3.65635730926428,1.2633626193228622,7.226266851806642,30.020787327943793,-19.49715998764971,2.459859964293566,9,3.039997100830078,2.424999237060547,-5.000001907348633,-8.570003509521484,5.089996337890625,1,-0.041223094720787445,-1.0958202559288042,90.73999786376952,1.0894249437101087,90.25,-8.874942382579672,89.55999755859375,-0.041223094720787445 9355,2022-09-21,87.8499984741211,90.86000061035156,87.58000183105469,88.94999694824219,2319600.0,-0.005096314406387359,-3.0000186083728373,0.7746478116504228,53.59417889289836,55.19015767563929,3.352103110300959,1.4561507254679782,-2.6386418104008555,-3.3399693848135996,18.65496416615716,3.279998779296875,0.8008487657579337,-1.6410018920898466,-6.5681946901,3.286190905920307,-4.104598291094916,0.8225945069152232,7.329220572265626,20.703925898546466,-32.41601646848914,2.463596399005074,9,3.490001678466797,2.8750038146972656,-3.954998016357422,-7.8899993896484375,6.75,2,-0.04769487632086877,2.602432231199846,88.30000305175781,-1.0958202559288042,90.73999786376952,1.0894249437101087,90.25,-0.04769487632086877 9356,2022-09-22,86.58999633789062,88.23999786376953,86.0199966430664,87.73999786376953,3681300.0,-0.014342654047986625,1.0651159489718067,1.0454573828366127,45.42855928382536,54.03502155788469,4.160783962324274,2.5333676217674395,-1.0763033443578678,-2.3115305119318634,17.572388333067508,2.220001220703125,1.4179208109611636,-2.7025039672851534,-7.766346091227533,2.361338156657226,-5.234425029256343,-0.1705829053139638,8.256053885605468,11.491913775653035,-40.52849489306156,2.5319210619711927,9,4.335002899169922,4.135005950927734,-0.3074970245361328,-4.774997711181641,8.760002136230469,3,-0.04734956285391356,-3.0000186083728373,87.8499984741211,2.602432231199846,88.30000305175781,-1.0958202559288042,90.73999786376952,-0.04734956285391356 9357,2022-09-23,84.44000244140625,86.05000305175781,83.05999755859375,86.01000213623047,2993800.0,-0.02482958756684417,2.624245731010917,1.3652153144964938,43.30459121265474,51.38561342697951,5.463436099387025,4.399349264005508,1.3366450353704238,-0.4327019936510652,16.396447963762377,3.529998779296875,1.2593093164465756,-4.528997802734381,-9.970345035977147,0.9123494305083852,-7.249671419355764,-1.8083241861129977,9.876484567264058,17.424291319354467,-33.545999284195055,2.7206736166213847,9,3.6499977111816406,5.004997253417969,1.8674983978271484,-2.6000022888183594,11.249999999999986,4,0.007460886252995236,1.0651159489718067,86.58999633789062,-3.0000186083728373,87.8499984741211,2.602432231199846,88.30000305175781,0.007460886252995236 9358,2022-09-26,82.93000030517578,86.05000305175781,82.83999633789062,84.80999755859375,2630800.0,-0.017882544914399667,-2.116503523956609,1.1974507126439016,41.71403484834786,50.04272845760102,5.681903193586422,5.869245138805951,3.064916480730602,0.8084927143849399,16.100669352663836,3.2100067138671875,0.9603581908272361,-5.822499847412104,-11.86185557416141,0.21685587933720285,-8.842177710786757,-2.8028219840374504,10.4859675474884,1.122243383263667,-50.285001263948374,3.0196778633746546,9,4.329998016357422,6.404998779296875,3.9025020599365234,-1.0900001525878906,11.75,0,0.05016273986984676,2.624245731010917,84.44000244140625,1.0651159489718067,86.58999633789062,-3.0000186083728373,87.8499984741211,0.05016273986984676 9359,2022-09-27,84.4000015258789,85.48999786376953,82.52999877929688,83.72000122070312,2262300.0,0.017725807491783874,1.0699345097568458,-0.3617028184160867,29.54546645950633,48.03803302099545,3.7503403704078835,4.4244664160727325,1.7980151417220327,-0.9799029607871432,16.27195708112996,2.9599990844726562,0.4122881670358822,-4.224498748779297,-10.526614323624443,2.0776168260658494,-7.37555653620187,-1.0734409613567237,7.958369175307922,22.449007629392852,-22.954731671118516,3.151057787422571,9,2.704998016357422,4.779998779296875,2.9950008392333984,-2.5600013732910156,8.199996948242188,1,0.1027250949312708,-2.116503523956609,82.93000030517578,2.624245731010917,84.44000244140625,1.0651159489718067,86.58999633789062,0.1027250949312708 9360,2022-09-28,87.01000213623047,87.63999938964844,84.66000366210938,85.19000244140625,2102600.0,0.030924177288685017,-1.0694434510327508,2.67646893828047,37.73937622137992,47.00833695870353,0.8451350432398215,1.9689719945951936,-0.640457262897371,-3.832005812911717,16.292570989586014,3.2399978637695312,-0.5267694568914152,-1.6484981536865178,-7.905669189670377,4.608672882297341,-4.777083671678454,1.4800873643054189,4.168963934329568,78.45891550343991,37.394607236705795,3.128585517991931,9,-0.2550010681152344,2.1699981689453125,1.092498779296875,-5.170001983642578,5.2900009155273295,2,0.07332487181679292,1.0699345097568458,84.4000015258789,-2.116503523956609,82.93000030517578,2.624245731010917,84.44000244140625,0.07332487181679292 9361,2022-09-29,84.02999877929688,86.1500015258789,83.16999816894531,86.1500015258789,2051000.0,-0.034248974643947716,1.8113202794082188,-1.1648368692648532,29.515988588222783,43.88439883821847,3.305861415756439,5.030470782981396,2.4377510965365445,-1.055611024469414,16.460348649717748,3.8400039672851562,-0.9078148970098425,-4.5165016174316435,-11.028678011100055,1.9956747762367684,-7.772589814265842,-1.2604134205974447,6.1110912163115785,29.354203930257487,-4.365575312227417,3.256088196834203,9,2.7250022888183594,5.150001525878906,4.335002899169922,-2.1899986267089844,9.84999847412108,3,0.125788407097162,-1.0694434510327508,87.01000213623047,1.0699345097568458,84.4000015258789,-2.116503523956609,82.93000030517578,0.125788407097162 9362,2022-09-30,84.2699966430664,86.0199966430664,81.2300033569336,83.41999816894531,3720900.0,0.002856097432535787,1.2022965362536677,-0.4009421570285706,25.55909419497536,40.107065270906,2.378520732064487,4.697372117272096,2.2643430435278873,-1.4547020169603684,16.34220444182072,4.7899932861328125,-1.1005030022164846,-4.064503479003903,-10.851927864061594,2.722920906053787,-7.458215671532756,-0.6707912864750512,4.9577624065846635,47.42582164821209,20.164977668837565,3.393712192528848,9,1.7750053405761719,4.260005950927734,4.110004425048828,-2.4299964904785156,8.870002746582031,4,0.1314821677041842,1.8113202794082188,84.02999877929688,-1.0694434510327508,87.01000213623047,1.0699345097568458,84.4000015258789,0.1314821677041842 9363,2022-10-03,85.95999908447266,87.48999786376953,84.1500015258789,85.47000122070312,2706600.0,0.020054616218443844,-1.1341848362603746,0.5764691098724543,39.44804973637721,38.42770438202088,-0.0679784339115912,3.0511802436241737,0.6738694459028522,-3.235069941925076,15.877095508619126,3.339996337890625,-1.2718864244070005,-2.3030010223388615,-9.162067937076444,4.5560658923987205,-5.7325344797076525,1.1265324350299295,2.148074168197965,73.79093065578317,45.078617280127936,3.4295334573687914,10,0.08500289916992188,2.5700035095214844,2.420001983642578,-4.119998931884766,6.129997253417969,0,0.11319222266826601,1.2022965362536677,84.2699966430664,1.8113202794082188,84.02999877929688,-1.0694434510327508,87.01000213623047,0.11319222266826601 9364,2022-10-04,89.37999725341797,89.5,87.75,87.76000213623047,1972200.0,0.03978592607457432,-1.1341471357195358,3.306126897625535,49.81394923010538,38.007678863932775,-3.7086755557078988,-0.1679298245554861,-2.5851419810365144,-6.698201958697268,15.589229152829798,3.5400009155273438,-1.711924508890931,0.9839973449707031,-5.8522120246067715,7.820206714548178,-2.434107339818027,4.402102029759433,-8.149993896484375,98.54893838823209,65.32436043096688,3.4181046847887364,10,-4.014995574951172,-0.8499946594238281,-1.017496109008789,-7.539997100830078,1.94000244140625,1,0.05929741793044352,-1.1341848362603746,85.95999908447266,1.2022965362536677,84.2699966430664,1.8113202794082188,84.02999877929688,0.05929741793044352 9365,2022-10-05,89.81999969482422,90.41000366210938,87.9800033569336,88.44999694824219,1767700.0,0.004922828987773631,-1.103905540417802,0.8456832567251903,50.595242877748404,38.5817548188131,-4.291101117715527,-0.8333803763968035,-2.705174583242467,-7.199495905637576,14.102589951986113,2.4300003051757812,-2.266828439445021,1.5399997711181612,-5.104768276546139,8.184767818782461,-1.7823842527139817,4.862383794950304,-8.424596405029291,93.57294174649967,55.842114378307656,3.3223840238321483,10,-3.9999961853027344,-1.2899971008300781,-1.7749977111816406,-7.979999542236328,7.309997558593736,2,0.03095077698443882,-1.1341471357195358,89.37999725341797,-1.1341848362603746,85.95999908447266,1.2022965362536677,84.2699966430664,0.03095077698443882 9366,2022-10-06,88.23999786376953,90.72000122070312,88.13999938964844,89.70999908447266,1788900.0,-0.017590757475205554,-2.089825939969848,-1.072991440616142,45.578526530183424,38.83441429853851,-2.740640427724756,0.4532492885342094,-0.8914351063974948,-5.737538791561633,12.562810112139648,2.5800018310546875,-2.598881640155966,0.1609981536865206,-6.214607283323588,6.536603590696629,-3.0268045648185335,3.3488008721915747,-6.484010559082023,73.86718740578821,33.372492061616995,3.1878027185050537,10,-2.264995574951172,0.2900047302246094,-0.4224967956542969,-6.399997711181641,7.930000305175781,3,0.0460109393277226,-1.103905540417802,89.81999969482422,-1.1341471357195358,89.37999725341797,-1.1341848362603746,85.95999908447266,0.0460109393277226 9367,2022-10-07,86.86000061035156,87.77999877929688,86.16999816894531,87.29000091552734,1743100.0,-0.015639135163494577,1.2836952345910146,0.2925169714961905,41.78662827636754,38.842480234985146,-1.096583813082546,1.3802678136751751,0.6746542598205565,-4.480817497929834,10.781034532890946,2.0699996948242188,-2.9303997990862314,-0.8864990234374943,-6.741927143120378,4.96892909624539,-3.814213083278929,2.0412150364039405,-4.566172470703123,41.248085393482846,2.11943612209118,2.927714059841442,10,-0.8849983215332031,1.6700019836425781,0.9575004577636719,-5.020000457763672,7.769996643066392,4,0.08081967066242202,-2.089825939969848,88.23999786376953,-1.103905540417802,89.81999969482422,-1.1341471357195358,89.37999725341797,0.08081967066242202 9368,2022-10-10,85.87000274658203,87.62999725341797,84.0999984741211,87.16999816894531,1836800.0,-0.011397626719007237,2.1801882610085266,3.0232430226575113,44.51962185468227,40.50627527889358,0.3959488986223647,1.7420913906278201,1.8475904802354677,-3.6410628410226593,8.648484799103692,3.529998779296875,-2.991178884608374,-1.420996856689456,-6.231221528247062,3.38922781486815,-3.826109192468266,0.984115479089354,-3.0706042220703154,26.73721356648692,-12.984050187823787,2.4051123357788056,10,0.10499954223632812,2.6599998474121094,1.9825000762939453,-4.030002593994141,11.930000305175767,0,0.08466282066534325,1.2836952345910146,86.86000061035156,-2.089825939969848,88.23999786376953,-1.103905540417802,89.81999969482422,0.08466282066534325 9369,2022-10-11,86.13999938964844,87.55000305175781,84.80000305175781,85.25,1931100.0,0.0031442486832475858,-2.072637223060464,-0.6846173258291127,46.11187073535366,41.43655244711289,0.4455852802326632,1.2428328027413045,1.7339139035586726,-4.057106601395958,8.120900092369792,2.75,-2.816099968754685,-0.9650001525878906,-5.642828179171261,3.7128278739954794,-3.3039141658795756,1.3739138607037944,-2.8653647033652305,30.815711014328734,-10.843867459326674,2.3389140132916832,10,-0.16499710083007812,2.390003204345703,1.712503433227539,-4.299999237060547,10.360000610351562,1,0.06907356617600824,2.1801882610085266,85.87000274658203,1.2836952345910146,86.86000061035156,-2.089825939969848,88.23999786376953,0.06907356617600824 9370,2022-10-12,84.51000213623047,86.66000366210938,84.41999816894531,86.25,2125100.0,-0.0189226522517697,-1.3333320087896718,-1.9550551202702007,45.34884871513245,43.19575912788063,1.8815266130543193,2.617157534676238,3.5841411984751232,-2.5825207066476707,7.9723325674944,2.2400054931640625,-2.4910431547022114,-2.3474975585937443,-7.024489882135711,2.3294947649482225,-4.685993720364721,-0.009001396822768015,-0.788645457882069,6.193406223601096,-37.65947265294039,2.338496161770983,10,1.4650001525878906,4.020000457763672,3.342500686645508,-2.670001983642578,13.419998168945312,2,0.08058214869780755,-2.072637223060464,86.13999938964844,2.1801882610085266,85.87000274658203,1.2836952345910146,86.86000061035156,0.08058214869780755 9371,2022-10-13,85.44999694824219,85.98999786376953,81.56999969482422,82.38999938964844,2988800.0,0.011122882360083741,1.1352651307132933,-1.7586214456404972,52.387694558634884,46.1767147238428,1.3009500426315839,1.4266071200328412,2.726709790961479,-3.341443004857439,7.812145108344145,4.4199981689453125,-1.9776316754765304,-1.202002716064456,-5.738073023252724,3.3340675911238122,-3.470037869658597,1.0660324375296852,5.2700042724609375,62.47983615842114,14.65255578296452,2.2680351535941354,10,0.6950035095214844,3.080005645751953,2.5675048828125,-3.609996795654297,22.139999389648438,3,0.13668813016167158,-1.3333320087896718,84.51000213623047,-2.072637223060464,86.13999938964844,2.1801882610085266,85.87000274658203,0.13668813016167158 9372,2022-10-14,81.44999694824219,86.79000091552734,81.20999908447266,86.12000274658203,2788400.0,-0.04681100225694368,-1.1669903602999019,-1.5261469033609254,46.86970416076469,47.00134299321918,5.429875376282794,4.989335759289531,6.790930209992084,0.7083540486491557,7.917604543248176,5.5800018310546875,-1.9008336750946881,-4.762002563476557,-9.52985342783397,0.005848300880856527,-7.145927995655271,-2.378077131297843,9.087004241943362,3.7382855485916515,-47.931548856363335,2.383925432178708,10,4.515003204345703,7.070003509521484,6.937505722045898,0.3900032043457031,30.85000610351561,4,0.1807243925381241,1.1352651307132933,85.44999694824219,-1.3333320087896718,84.51000213623047,-2.072637223060464,86.13999938964844,0.1807243925381241 9373,2022-10-17,84.20999908447266,84.91999816894531,83.36000061035156,83.58000183105469,3007300.0,0.03388584701831632,-1.9158841187333775,-0.13490288462638067,49.6189280039564,46.979673968091525,2.677050743948598,1.8077219567255725,4.113392182406386,-1.967093666976453,7.961719633416657,3.470001220703125,-1.261085046973676,-1.6755004882812443,-6.012661851715492,2.6616608751530038,-3.8440811699983612,0.4930801934358726,5.953922021484374,47.31858237755371,-7.715056578187053,2.1685806817171236,10,1.7550010681152344,4.310001373291016,4.935001373291016,-2.3699989318847656,31.05999755859375,0,0.12373825296557484,-1.1669903602999019,81.44999694824219,1.1352651307132933,85.44999694824219,-1.3333320087896718,84.51000213623047,0.12373825296557484 9374,2022-10-18,84.66000366210938,86.9800033569336,83.98999786376953,85.87999725341797,1890400.0,0.005343837816520036,-1.3359370576226735,-1.9365062064789584,44.839703951303214,46.340169642930945,1.6618681485380762,1.128915688422751,3.7179642693432697,-2.388945463873398,8.506367436958326,2.9900054931640625,-0.5138628702661521,-1.0434959411621065,-5.2577982730907,3.1708063907664865,-3.150647107126403,1.06365522480219,5.145760562988286,59.79206279106053,7.4025939396923235,2.1071511659642974,10,1.3049964904785156,2.5049972534179688,5.364997863769531,-2.1250038146972656,31.3699951171875,1,0.15520905765716853,-1.9158841187333775,84.20999908447266,-1.1669903602999019,81.44999694824219,1.1352651307132933,85.44999694824219,0.15520905765716853 9375,2022-10-19,83.66000366210938,85.05999755859375,82.20999908447266,83.94999694824219,1479200.0,-0.011811953186195767,1.270920088756497,0.23770066351066557,49.11016056596254,46.732573424684176,1.8955151439730429,1.8961326614884797,4.789448282886482,-1.4562168252110723,8.95947899983275,2.8499984741210938,-0.31561151697093237,-1.8339962005615291,-6.015465348600841,2.347472947477783,-3.924730774581178,0.2567383734581199,5.801929957363285,42.46105309367091,-12.311722911297458,2.090734574019655,10,0.8349952697753906,2.7849960327148438,6.477497100830078,-1.1250038146972656,32.27999877929686,2,0.15347831431790881,-1.3359370576226735,84.66000366210938,-1.9158841187333775,84.20999908447266,-1.1669903602999019,81.44999694824219,0.15347831431790881 9376,2022-10-20,82.48999786376953,85.2300033569336,82.3499984741211,84.1500015258789,1716300.0,-0.013985246798043804,-1.9690734623249961,5.724283083399105,45.90239714719672,47.18988107699854,2.41843228045218,2.891475158960162,5.9633671070326955,-0.3660783497137601,9.802041119130788,2.8800048828125,-0.6577811031377792,-2.799002075195318,-7.152695497720018,1.5546913473293813,-4.975848786457675,-0.6221553639329613,6.641858374303126,22.183671256641006,-32.13383267268117,2.176846711262353,10,1.9300003051757812,3.9550018310546875,7.652503967285156,0.045001983642578125,33.880004882812514,3,0.1871742373773011,1.270920088756497,83.66000366210938,-1.3359370576226735,84.66000366210938,-1.9158841187333775,84.20999908447266,0.1871742373773011 9377,2022-10-21,85.06999969482422,85.33999633789062,82.13999938964844,82.4000015258789,2194000.0,0.03127654137311908,-1.0062661436908065,-1.6084290835554738,48.03184571954198,47.58012817309406,-0.4941483502043553,0.3806049340395816,3.353830082671209,-2.9751909624696964,9.898928030880594,3.1999969482421875,-1.0369340607154243,-0.2505001068115291,-4.587413634861008,4.08641342123795,-2.4189568708362685,1.9179566572132103,3.7449822571044393,60.53714676641619,8.324218694487719,2.1684567640247367,10,-0.6899986267089844,1.0250015258789062,5.662502288818359,-2.104999542236328,31.720001220703125,4,0.2647231306436286,-1.9690734623249961,82.48999786376953,1.270920088756497,83.66000366210938,-1.3359370576226735,84.66000366210938,0.2647231306436286 9378,2022-10-24,87.08999633789062,87.31999969482422,84.5199966430664,85.23999786376953,1792200.0,0.023745111676417574,1.4242396218999462,0.6928837988124424,44.601600626178715,47.41232038318574,-2.5958735881449826,-1.3826445456055296,1.2636530881529495,-4.975165384796384,9.689252754922364,2.8000030517578125,-1.1421272219579066,1.5614967346191406,-2.690889389629376,5.813882858867657,-0.5646963275051178,3.687689796743399,1.4207862993397953,95.55978101576987,47.17531297390372,2.1261930621242575,10,-2.8249969482421875,-0.9949951171875,3.642505645751953,-2.6999969482421875,30.580001831054688,0,0.2894707517963111,-1.0062661436908065,85.06999969482422,-1.9690734623249961,82.48999786376953,1.270920088756497,83.66000366210938,0.2894707517963111 9379,2022-10-25,93.06999969482422,93.6500015258789,88.66000366210938,89.16999816894531,3595500.0,0.06866464127214389,-1.0284583165987722,2.1081106716759526,56.07476635514019,48.60408900985326,-8.369635252628541,-7.040794942294099,-4.719778971933152,-10.908951682365014,9.675932977824422,6.560005187988281,-0.8867065749905692,7.108000183105474,1.7231185371634012,12.492881829047548,4.415559360134438,9.800441006076511,-11.860000610351562,94.96088858898649,50.13231103786353,2.6924408229710375,10,-5.6399993896484375,-5.6399993896484375,-1.9599971771240234,-8.389999389648438,24.910003662109375,1,0.23853010659756957,1.4242396218999462,87.08999633789062,-1.0062661436908065,85.06999969482422,-1.9690734623249961,82.48999786376953,0.23853010659756957 9380,2022-10-26,93.38999938964844,95.55999755859376,93.01000213623048,93.62000274658205,2939100.0,0.0034382690004672867,-4.151517019751846,-0.058975196652461384,60.10200462432936,49.4612345727082,-8.155140895445598,-7.228945871839954,-5.1195095445197865,-11.172580461730476,10.513909506468327,2.5499954223632812,-0.6183160047436331,7.109000015258786,0.7881544929259263,13.429845537591646,3.9485772540923563,10.269422776425216,-11.931200256347651,83.8301157598752,40.911878104183415,3.1604227611664326,10,-5.005001068115234,-5.005001068115234,-2.3574981689453125,-8.709999084472656,25.610000610351562,2,0.24242423747309605,-1.0284583165987722,93.06999969482422,1.4242396218999462,87.08999633789062,-1.0062661436908065,85.06999969482422,0.24242423747309605 9381,2022-10-27,94.5999984741211,95.27999877929688,93.44000244140624,93.93000030517578,2347100.0,0.012956409598250618,-1.2303068415114369,-2.912993000961773,65.28435615532749,51.50730701654851,-8.862728445480798,-8.017527864520488,-6.402625925293648,-12.296405929450998,10.978712335133864,1.8899993896484375,-0.3592352505852432,7.79049911499024,0.5600129812066399,15.02098524877384,4.175256048098433,11.405742181882047,-12.577151403808585,92.84650361060282,47.6632448194565,3.615243066891802,10,-5.75,-6.215000152587891,-3.5674972534179688,-9.919998168945312,22.76000213623047,3,0.2255814409248953,-4.151517019751846,93.38999938964844,-1.0284583165987722,93.06999969482422,1.4242396218999462,87.08999633789062,0.2255814409248953 9382,2022-10-28,95.3499984741211,95.80999755859376,93.13999938964844,94.04000091552734,2293900.0,0.007928118521113525,1.3946217797392821,1.9552255801771847,68.899511633609,53.649594086509914,-8.307258027556614,-8.321529991474492,-7.192100590862907,-12.94190319063027,11.003686269431753,2.6699981689453267,0.10197743203052312,7.986499023437503,-0.07487600986556231,16.047874056740568,3.9558115067859774,12.017186540089028,-12.785665384277337,95.92560631381328,46.4093190680132,4.03068751665153,10,-6.375,-6.840000152587891,-4.524997711181641,-10.669998168945312,21.18000030517578,4,0.2204510184461721,-1.2303068415114369,94.5999984741211,-4.151517019751846,93.38999938964844,-1.0284583165987722,93.06999969482422,0.2204510184461721 9383,2022-10-31,95.69000244140624,96.56999969482422,94.72000122070312,95.0999984741211,2969800.0,0.003565851837715739,-1.7407415779866289,0.4503855472207877,68.98608265467642,56.33252505355138,-7.652291738695752,-8.32187812052689,-7.5365267569824255,-13.182988655095713,11.572809779182084,1.8499984741210938,0.3548887764025608,7.8400028228759595,-1.001401992759014,16.681407638510933,3.4193004150584727,12.260705230693446,-12.330929483437473,88.87487111525196,35.46494049075105,4.420702407817486,10,-6.335002899169908,-6.800003051757798,-6.922502517700181,-11.010002136230455,19.669998168945327,0,0.22050368832461098,1.3946217797392821,95.3499984741211,-1.2303068415114369,94.5999984741211,-4.151517019751846,93.38999938964844,0.22050368832461098 9384,2022-11-01,94.68000030517578,97.36000061035156,92.69000244140624,96.45999908447266,2643300.0,-0.010554938974412842,1.608936190163635,-3.016926797098336,70.72970311626223,58.73469644802912,-5.667476279196251,-7.26703927597147,-6.4492842884342565,-12.058339252547697,12.530672165757428,4.669998168945327,1.101320405401566,6.565000534057617,-2.773241166668072,15.903242234783306,1.8958796836947727,11.234121384420462,-10.264053208258588,42.61239066436223,-16.0773566879965,4.669120850362844,11,-4.930000305175781,-5.395000457763672,-6.382501602172852,-9.169998168945312,22.459999084472656,1,0.2428178896247084,-1.7407415779866289,95.69000244140624,1.3946217797392821,95.3499984741211,-1.2303068415114369,94.5999984741211,0.2428178896247084 9385,2022-11-02,92.5999984741211,97.31999969482422,92.41999816894531,94.16000366210938,3326200.0,-0.021968756066226836,-4.104152841742199,0.8764080100125157,63.92675430605708,60.7374027990136,-2.442868238666051,-5.236569890164219,-4.3097836623817045,-9.833745359093996,13.491468457251187,4.900001525878906,1.584616819531334,4.345998764038086,-5.179975364970005,13.871972893046177,-0.4169883004659596,9.108985828542131,-6.889646025860458,3.6437290732297964,-52.312507677467686,4.762987064504044,11,-2.8499984741210938,-3.3149986267089844,-4.457498550415039,-5.964996337890625,22.290000915527344,2,0.2740821306806549,1.608936190163635,94.68000030517578,-1.7407415779866289,95.69000244140624,1.3946217797392821,95.3499984741211,0.2740821306806549 9386,2022-11-03,92.3000030517578,93.86000061035156,91.91000366210938,92.5500030517578,2071600.0,-0.0032396914395969034,-2.786406328701476,0.16025587730409394,74.69275822720367,63.69972641097601,-0.676080747004562,-4.866311894273423,-4.03636722744271,-9.351592341394877,14.349854949377683,1.9499969482421875,2.222053463156314,3.8430030822753736,-5.853232048611289,13.539238213162037,-1.005114483167958,8.691120647718705,-5.42468578728807,7.155956110658219,-53.1167562158681,4.848117565443333,11,-1.360004425048814,-3.015003204345689,-4.3325023651122905,-5.6650009155273295,24.08999633789064,3,0.28927406354764695,-4.104152841742199,92.5999984741211,1.608936190163635,94.68000030517578,-1.7407415779866289,95.69000244140624,0.28927406354764695 9387,2022-11-04,93.87999725341795,95.3000030517578,92.20999908447266,93.6500015258789,2475500.0,0.017118029787866362,1.013027097954243,-0.9199829101561932,73.25635929405927,66.88358848518496,-0.9777782039584935,-6.211907706096426,-5.6364122161538575,-10.72513929595371,15.262257119521422,3.090003967285142,2.9231249848551215,5.0719974517822095,-4.885545149143297,15.029540052707716,0.09322615131945611,10.050768752244963,-5.956211654360047,36.14669164069845,-24.700320672715534,4.978771300462751,11,-0.8699951171874858,-4.594997406005845,-5.912496566772447,-7.244995117187486,23.65000152587892,4,0.2501065620352769,-2.786406328701476,92.3000030517578,-4.104152841742199,92.5999984741211,1.608936190163635,94.68000030517578,0.2501065620352769 9388,2022-11-07,93.13999938964844,94.55999755859376,91.7300033569336,93.93000030517578,2807600.0,-0.007882380543450362,1.7609761180809367,-3.4348503947457836,70.11384011135733,68.44348556920909,0.7941794721618436,-5.1641001267127535,-4.807808921856235,-9.812835640778076,15.59633082072638,2.8299942016601705,3.8740048607570827,3.9684997558593693,-6.067927169249074,14.004926680967813,-1.0497137066948596,8.986713218413598,-4.2725922894611585,25.04434672430499,-34.45162598965936,5.0182134625542245,11,1.4050025939941406,-3.854999542236328,-5.852497100830078,-6.504997253417969,24.279998779296875,0,0.25112733028692724,1.013027097954243,93.87999725341795,-2.786406328701476,92.3000030517578,-4.104152841742199,92.5999984741211,0.25112733028692724 9389,2022-11-08,92.08999633789062,94.45999908447266,90.30999755859376,94.02999877929688,2613600.0,-0.011273384782462315,1.964283573386511,2.4556964470240565,69.9479193746859,69.53747609702648,1.8892217813748289,-3.842489199734729,-3.669903240023359,-8.556721756009807,15.766530993206867,4.150001525878892,4.643649400924446,2.620996856689459,-7.3897801451418275,12.631773858520745,-2.3843916442261843,7.626385357605102,-2.3733298866869177,25.39227156718149,-34.76070251691559,5.005388500915641,11,1.7450027465820312,-2.8049964904785156,-4.802494049072266,-5.454994201660156,21.60000610351561,1,0.2526876446718507,1.7609761180809367,93.13999938964844,1.013027097954243,93.87999725341795,-2.786406328701476,92.3000030517578,0.2526876446718507 9390,2022-11-09,91.31999969482422,93.0,91.08000183105469,91.83999633789062,2614500.0,-0.00836134948079681,-2.8400256349612043,0.26803916941953754,71.29764508181822,70.205619311081,2.609082852571092,-2.6732021577161618,-2.7988292315886554,-7.601361540358482,15.840757083198802,1.9199981689453125,5.405176395172063,1.510500335693365,-8.250216965847827,11.271217637234557,-3.369858315077238,6.390858986463968,-1.0100021362304545,20.240501490711548,-42.86818971784544,4.880358650770597,11,2.5149993896484375,-2.0349998474121094,-4.37249755859375,-4.68499755859375,22.629997253417983,2,0.28274200373532876,1.964283573386511,92.08999633789062,1.7609761180809367,93.13999938964844,1.013027097954243,93.87999725341795,0.28274200373532876 9391,2022-11-10,97.12999725341795,97.47000122070312,95.01000213623048,95.5199966430664,2937100.0,0.06362240010961173,1.1484627993443286,-3.0961750077027763,75.16694878878543,70.90200121721172,-3.1338512708398696,-7.9720275440088955,-8.436218306739804,-13.195757598492563,15.606663568084524,6.150001525878906,5.5599871323722425,6.736497879028306,-3.31917261798246,16.792168376039072,1.708662630522923,11.764333127533689,-6.81999969482419,95.25134366781867,30.503026673123742,5.027835248505385,11,-3.239997863769517,-7.789997100830064,-9.954994201660142,-10.494995117187486,17.790000915527358,3,0.182847757010572,-2.8400256349612043,91.31999969482422,1.964283573386511,92.08999633789062,1.7609761180809367,93.13999938964844,0.182847757010572 9392,2022-11-11,96.16999816894531,98.47000122070312,95.47000122070312,97.69000244140624,2892700.0,-0.009883651926478998,-1.0547958090559926,-0.944101674675158,69.82533679288159,70.9952516770123,-2.2856650497238036,-6.16898679235517,-7.38342031939851,-11.986985747195732,15.732795266040462,3.0,5.5646379626872005,5.040498733520508,-4.394611500028219,14.475608967069235,0.32294361674614436,9.758053850294871,-5.089996337890625,71.81370074087367,10.509963661786983,4.717555116774363,11,-1.779998779296875,-6.329998016357422,-8.917495727539062,-9.534996032714844,18.18000030517578,4,0.2102526942465146,1.1484627993443286,97.12999725341795,-2.8400256349612043,91.31999969482422,1.964283573386511,92.08999633789062,0.2102526942465146 9393,2022-11-14,94.62999725341795,96.2300033569336,94.5,96.02999877929688,2472400.0,-0.016013319588734753,-1.084346375339532,0.9210510465291551,54.225347455847825,69.1614343814107,-1.0189968112763523,-4.014126233700381,-5.730495573664811,-10.223323161365471,15.735135618085533,1.7300033569335938,5.27941924861031,2.9794979095458842,-5.985890285779561,11.94488610487133,-1.5031961881168314,7.4621920072086,-2.515395507812485,52.941148971340915,-3.9356038500678423,4.482694097662721,11,-0.23999786376951704,-4.789997100830064,-7.3774948120117045,-7.994995117187486,20.5,0,0.24199516211073124,-1.0547958090559926,96.16999816894531,1.1484627993443286,97.12999725341795,-2.8400256349612043,91.31999969482422,0.24199516211073124 9394,2022-11-15,97.8000030517578,98.37000274658205,95.83000183105469,96.5,4102000.0,0.03349895266139136,1.0819658803812067,-0.9285725963346053,60.34726458786227,68.76371330161128,-4.134695208164558,-6.481554853774071,-8.726814204598597,-13.205646507752206,16.65933065216682,3.740005493164091,4.892209066786492,5.4925037384033,-3.238719939864623,14.223727416671224,1.1268918992693386,9.858115577537262,-4.795645379638657,90.93371820999297,35.918686830672485,4.365611839133958,11,-3.410003662109361,-7.960002899169908,-10.547500610351548,-10.270000457763658,16.159996032714858,1,0.20061344074605203,-1.084346375339532,94.62999725341795,-1.0547958090559926,96.16999816894531,1.1484627993443286,97.12999725341795,0.20061344074605203 9395,2022-11-16,96.5,96.87000274658205,94.83000183105469,96.0,3331100.0,-0.013292464327120834,2.2903094813264717,0.38461448173058155,54.4392555850551,66.51332411915033,-2.4845790140833515,-4.39565744281775,-7.439378554665154,-11.704614123085065,17.00642087363568,2.970001220703111,4.423918517405681,3.5505008697509766,-4.352428281301215,11.453430020803168,-0.4009637057751121,7.501965445277065,-2.7304522310790986,50.37781826288157,0.14209113442539234,3.9514645755260926,11,-2.1100006103515625,-6.659999847412109,-9.24749755859375,-8.96999740600586,18.980003356933594,2,0.17813474032545318,1.0819658803812067,97.8000030517578,-1.084346375339532,94.62999725341795,-1.0547958090559926,96.16999816894531,0.17813474032545318 9396,2022-11-17,97.93000030517578,97.9499969482422,94.33999633789062,97.13999938964844,4533500.0,0.01481865601218435,7.69885742124637,1.5800018310546875,55.84239496625861,64.57843919383913,-3.388294557798204,-4.858732256658328,-8.86945728485847,-12.866385813376496,17.52266869823835,3.6100006103515767,4.009234768742047,4.208501052856448,-2.2828197109999167,10.699821816712813,0.9628406709282729,7.4541614347846235,0.5400009155273438,86.9249327579582,40.71433119336271,3.2456603819281824,11,-3.5400009155273438,-8.09000015258789,-10.677497863769531,-10.39999771118164,17.110000610351562,3,0.16358620027717619,2.2903094813264717,96.5,1.0819658803812067,97.8000030517578,-1.084346375339532,94.62999725341795,0.16358620027717619 9397,2022-11-18,107.58999633789062,115.9000015258789,106.5999984741211,114.8000030517578,11725200.0,0.09864184624335492,-1.0239391906700583,-9.1265802002955,68.94903855031762,64.44901679816806,-12.17985087416487,-13.433841655367786,-18.457580763032922,-22.183769561904214,18.885273545061416,17.970001220703125,4.189505582610238,12.742497253417966,4.898207753398836,20.586786753437096,8.820352503408401,16.66464200342753,-13.25,61.45638595384925,19.789806033121494,3.922144750009562,11,-4.484996795654297,-9.034996032714844,-20.25249481201172,-20.059993743896484,6.700004577636719,4,0.06812902760991402,7.69885742124637,97.93000030517578,2.2903094813264717,96.5,1.0819658803812067,97.8000030517578,0.06812902760991402 9398,2022-11-21,112.3000030517578,112.83999633789062,106.95999908447266,107.23999786376952,4736400.0,0.043777366615714186,-1.0925246903105486,-0.701803117361355,75.09972010336853,65.02143910135501,-15.518085791218681,-17.031556634803806,-23.086892159824572,-26.49506926234109,21.051991458576307,5.879997253417969,4.336206659375165,16.19200363159179,5.8819166617228404,26.502090601460736,11.036960146657322,21.347047116526255,-17.960006713867173,83.30242296914301,40.0306058672541,5.155043484934471,11,-8.810001373291001,-13.280002593994126,-25.057502746582017,-24.04000091552733,3.559997558593764,0,0.018254633719096747,-1.0239391906700583,107.58999633789062,7.69885742124637,97.93000030517578,2.2903094813264717,96.5,0.018254633719096747 9399,2022-11-22,115.2699966430664,115.8000030517578,112.77999877929688,114.04000091552734,4072300.0,0.026446959132670367,1.637548474793128,0.24308191036224508,81.4948656853102,66.15446361285413,-16.599863583896223,-19.239526866206603,-25.774956841839412,-29.063399843601957,22.59181421579836,3.5,4.579435253966295,18.051997375488284,4.767850152783026,31.336144598193542,11.409923764135655,24.694070986840913,-20.498800201416017,97.07790013351438,46.77779153645025,6.642073611352628,11,-10.14999771118164,-16.249996185302734,-28.027496337890625,-26.749996185302734,0.8000030517578125,1,-0.0012145345165747168,-1.0925246903105486,112.3000030517578,-1.0239391906700583,107.58999633789062,7.69885742124637,97.93000030517578,-0.0012145345165747168 9400,2022-11-23,116.02999877929688,117.29000091552734,114.8499984741211,115.44000244140624,3158300.0,0.006593234652238378,-1.7570582505021595,0.4796734855909505,82.55143719385619,66.97496232452866,-15.071021930810872,-19.200869625457756,-26.225490796546154,-29.4522017140944,23.82932298562154,2.44000244140625,5.054463113055931,17.67999954223633,2.1078587012869576,33.252140383185704,9.893929121761644,25.466069962711018,-20.836226235961917,94.50979570845813,37.15142684097543,7.786070420474689,11,-10.21500015258789,-16.314998626708984,-29.464998245239258,-27.509998321533203,-0.1999969482421875,2,-0.01784021129537039,1.637548474793128,115.2699966430664,-1.0925246903105486,112.3000030517578,-1.0239391906700583,107.58999633789062,-0.01784021129537039 9401,2022-11-25,115.94000244140624,116.80999755859376,114.91999816894531,116.54000091552734,1134500.0,-0.0007756299132762878,2.3158123690779164,-1.0169528784979047,81.55035149555562,68.27774173593689,-13.446246072923742,-18.37210892707502,-25.82391522184834,-28.990474322414045,25.13370826708421,1.8899993896484517,5.7159012340150355,16.523003005981437,-0.7939243852638214,33.839930397226695,7.864539310358808,25.181466701604066,-19.86238076318358,87.37139227497204,26.200919376416117,8.658463695622633,11,-10.125003814697251,-16.225002288818345,-30.470003128051744,-27.420001983642564,2.029998779296889,4,-0.0039675614523565494,-1.7570582505021595,116.02999877929688,1.637548474793128,115.2699966430664,-1.0925246903105486,112.3000030517578,-0.0039675614523565494 9402,2022-11-28,116.37000274658205,117.16999816894531,115.5500030517578,115.70999908447266,2006100.0,0.0037088174583497224,-2.3061268976254685,-1.1000089009829204,83.52092688882553,71.53280611737884,-11.968119435981237,-18.073223642270335,-25.953159804468086,-29.083185533895303,26.398203326748604,1.6199951171875142,6.549677130659575,15.902003097534191,-2.8662942105836464,34.67030040565203,6.517854443475272,25.28615175159311,-19.443885898867208,91.09392056272881,24.30639899834827,9.384148654058917,11,-10.555004119873061,-16.655002593994155,-30.93750381469728,-27.850002288818374,2.029998779296861,0,-0.011429077938161059,2.3158123690779164,115.94000244140624,-1.7570582505021595,116.02999877929688,1.637548474793128,115.2699966430664,-0.011429077938161059 9403,2022-11-29,116.79000091552734,117.51000213623048,115.25,116.44000244140624,2674800.0,0.0036091618031488526,1.5251407601259672,0.530297775928248,86.30218550105414,74.4166862188446,-9.961733781123215,-17.74100284526473,-26.077117416429246,-29.142783564929985,27.566942088697736,2.260002136230483,6.872729201312779,15.26700134277344,-4.704033706777551,35.23803639232443,5.2814838179979375,25.252518867548943,-19.04932870510001,84.77799768053642,12.22739025720604,9.9855175247755,11,-10.865001678466797,-15.775001525878906,-31.552499771118164,-28.270000457763672,4.779998779296875,1,-0.02140594212177649,-2.3061268976254685,116.37000274658205,2.3158123690779164,115.94000244140624,-1.7570582505021595,116.02999877929688,-0.02140594212177649 9404,2022-11-30,117.66999816894531,118.12999725341795,115.9800033569336,116.77999877929688,2916100.0,0.007534868109595028,1.375687067948091,2.5428664850135205,88.60240344947913,78.21259153711395,-8.634805223556867,-17.718788195429156,-26.56608439268082,-29.63987292831034,29.551233535532845,2.149993896484361,7.577647853834094,14.997498703002933,-5.938356057443457,35.93335346344932,4.529571322779731,25.465426083226134,-18.743166162969786,85.97563244912998,6.526910842748308,10.467927380223198,11,-11.435001373291016,-14.27499771118164,-32.48999786376953,-29.14999771118164,1.0600051879882812,2,-0.015381980001351159,1.5251407601259672,116.79000091552734,-2.3061268976254685,116.37000274658205,2.3158123690779164,115.94000244140624,-0.015381980001351159 9405,2022-12-01,117.9800033569336,118.16999816894531,116.6999969482422,118.0500030517578,2104200.0,0.0026345304054751217,8.484186950850244,-0.07865139643731152,86.41285809914854,81.60930966299061,-6.232901980044446,-16.896171542401675,-26.458887606827346,-29.568784784080407,31.738459076979233,1.4700012207031108,9.01585304628071,14.038503646850586,-7.397470719251089,35.47447801295226,3.3205164637997484,24.756490829901423,-17.51691813116267,94.1540057842548,16.014175922289922,10.717987183050836,12,-5.595005035400391,-13.740005493164062,-30.550003051757812,-29.460002899169922,1.80999755859375,3,-0.016189215187008443,1.375687067948091,117.66999816894531,1.5251407601259672,116.79000091552734,-2.3061268976254685,116.37000274658205,-0.016189215187008443 9406,2022-12-02,119.0,119.4800033569336,116.12999725341795,116.13999938964844,2120600.0,0.008645504441803897,-1.3263891832323016,-40.85732970028077,89.78738216854548,83.92468117612704,-4.413987072722847,-16.667880842612192,-27.00060817556249,-30.218006570931436,34.269226031713494,3.350006103515639,10.225526956125066,13.723500442504886,-7.98373449280075,35.43073537781052,2.869882974852075,24.577117910157696,-16.76622347991163,88.65241191483221,9.3111613089864,10.853617467652814,12,-5.779998779296875,-14.104999542236328,-30.615001678466797,-30.479999542236328,0.5400009155273438,4,-0.026638640075170694,8.484186950850244,117.9800033569336,1.375687067948091,117.66999816894531,1.5251407601259672,116.79000091552734,-0.026638640075170694 9407,2022-12-05,117.36000061035156,118.0999984741211,116.5,117.81999969482422,2022100.0,-0.013781507476037236,2.1372622351207617,-0.16083880640015366,89.47551690537564,85.5219919319056,-1.3883714287329099,-13.890815164048632,-24.822217297599977,-28.223223627378474,36.54511318804709,2.5,11.81485126383322,10.909500885009763,-10.742213210714112,32.56121498073364,0.0836438371478323,21.735357932871693,-13.056676869841766,49.88177153318243,-31.444025058003874,10.825857047861936,12,-1.2299995422363281,-12.46500015258789,-28.742502212524414,-28.84000015258789,1.3899993896484375,0,0.005197687518567973,-1.3263891832323016,119.0,8.484186950850244,117.9800033569336,1.375687067948091,117.66999816894531,0.005197687518567973 9408,2022-12-06,116.52999877929688,119.02999877929688,116.20999908447266,117.6999969482422,2651600.0,-0.0070722718706383025,-2.11602596526724,2.5434793425439413,85.40642322982163,85.95660943685132,0.11706672709885879,-11.824915914880862,-23.40368887610977,-27.055789684183736,39.15595313458255,2.8199996948242188,13.416273629966298,8.909999084472659,-12.23539590512459,30.05539407406991,-1.6626984103259588,19.482696579271277,-10.405473484816227,15.714154924665177,-61.736159298570726,10.572697494798623,12,0.6350021362304688,-11.634998321533203,-27.787500381469727,-28.009998321533203,3.480003356933608,1,0.016047393513868746,2.1372622351207617,117.36000061035156,-1.3263891832323016,119.0,8.484186950850244,117.9800033569336,0.016047393513868746 9409,2022-12-07,115.36000061035156,116.87999725341795,115.1500015258789,115.93000030517578,1983900.0,-0.01004031735348454,-2.4949484051448145,0.4871799887841145,85.82827943767398,86.32070301949774,1.4540874111623339,-9.29896413130372,-21.694015237655123,-25.569939747723936,42.262971992897114,1.7299957275390483,13.814905217438621,6.576500701904294,-13.504957983726882,26.65795938753547,-3.4642286409113012,16.61723004471989,-7.632817948376555,4.849861331848568,-72.8844296426427,10.04072934281559,12,1.8400001525878906,-10.46500015258789,-26.23750114440918,-26.470001220703125,4.4000015258789205,2,0.05383147582885339,-2.11602596526724,116.52999877929688,2.1372622351207617,117.36000061035156,-1.3263891832323016,119.0,0.05383147582885339 9410,2022-12-08,117.13999938964844,117.27999877929688,115.23999786376952,115.5500030517578,2467600.0,0.015429947727801485,1.1818248580194681,-2.789468752927974,86.01425927764166,86.81669277306285,-0.1697505191930162,-9.534237440750815,-22.986668860756794,-27.053262145702902,45.554051511210744,2.040000915527358,13.595592616847568,7.065499496459964,-11.55555419996233,25.686553192882258,-2.2450273517511903,16.376026344671118,-8.002478244278393,45.95836079091944,-29.348768832401063,9.31052684821115,12,0.1750030517578125,-12.244998931884766,-27.622499465942383,-27.854999542236328,0.23999786376951704,3,0.013573535731345343,-2.4949484051448145,115.36000061035156,-2.11602596526724,116.52999877929688,2.1372622351207617,117.36000061035156,0.013573535731345343 9411,2022-12-09,114.88999938964844,116.72000122070312,114.8000030517578,116.38999938964844,2037600.0,-0.01920778565582637,-1.2857220708446648,-0.9433983992629615,68.95120751246013,85.1978350645778,2.1407678201428695,-6.203540713060548,-20.169351786646942,-24.537574535065758,47.73819527408391,2.339996337890639,12.784386202499846,3.927499389648432,-13.765141344190965,21.620140123487843,-4.918820977271281,12.773819756568145,-4.511380378890763,2.127575148710545,-71.83623410433606,8.846320366919706,12,2.2500038146972656,-9.994998931884766,-25.372499465942383,-25.604999542236328,0.8600006103515625,4,0.04264950432509451,1.1818248580194681,117.13999938964844,-2.4949484051448145,115.36000061035156,-2.11602596526724,116.52999877929688,0.04264950432509451 9412,2022-12-12,116.38999938964844,116.41999816894531,114.2300033569336,115.5,1744500.0,0.013055966646085215,3.6105302044684304,-0.5933329264322916,62.74143130402377,82.57997348712999,0.7195734811190704,-6.441286915311224,-21.08064476457338,-25.77851001870782,49.71466670012866,2.1899948120117188,11.857082405265345,4.416499328613284,-11.980467742570198,20.813466399796766,-3.781984206978464,12.614982864205032,-4.919214257349651,44.99996026353225,-26.634907556170894,8.198483535591745,12,0.46500396728515625,-11.494998931884766,-26.27750015258789,-27.104999542236328,-0.6599960327148438,0,0.027064194023520782,-1.2857220708446648,114.88999938964844,1.1818248580194681,117.13999938964844,-2.4949484051448145,115.36000061035156,0.027064194023520782 9413,2022-12-13,117.52999877929688,120.38999938964844,116.13999938964844,120.38999938964844,2163000.0,0.009794650705615693,1.972027337768696,-3.213486035626725,57.94656524181488,79.17376924183398,-0.34019331569601263,-6.0899455933494835,-21.661034541506268,-26.644277888142028,52.34846424080808,4.25,11.038710990239892,4.411498641967768,-9.959119029685581,18.782116313621117,-2.773810193858907,11.596807477794442,-5.098107460041916,53.57138876125058,-14.231870545331368,7.185308835826674,12,-0.21999740600585938,-12.180000305175781,-26.382497787475586,-28.244998931884766,-1.75,1,0.01038033892090895,3.6105302044684304,116.38999938964844,-1.2857220708446648,114.88999938964844,1.1818248580194681,117.13999938964844,0.01038033892090895 9414,2022-12-14,117.41999816894531,118.36000061035156,115.54000091552734,117.75,2184500.0,-0.0009359364544717641,2.6387021194908495,0.1153852309892068,55.12159249226658,75.69696195218042,-0.30104238241248993,-4.67435541644592,-21.09141822832285,-26.248161382737166,54.53014005386292,2.8199996948242188,10.084603315708591,3.320498275756833,-9.207734431914105,15.848730983427771,-2.943618078078643,9.58461462959231,-3.873971719835268,51.785663417153515,-12.11727812644579,6.264116353835471,12,-0.10999679565429688,-12.069999694824219,-25.50499725341797,-28.134998321533203,0.3000030517578125,2,0.022057605243347433,1.972027337768696,117.52999877929688,3.6105302044684304,116.38999938964844,-1.2857220708446648,114.88999938964844,0.022057605243347433 9415,2022-12-15,113.69000244140624,116.70999908447266,113.41000366210938,115.94000244140624,3293100.0,-0.03176627308554636,-1.3487532309563868,6.818143986683313,43.46309960155126,70.54981944473661,3.0803530054793384,0.43163340518930227,-16.949858158041224,-22.176268242962593,56.89044837688062,4.0099945068359375,8.874790312108289,-1.268997573852559,-10.685605552584292,8.147610404879174,-5.977301563218418,3.4393064155133004,6.699996948242202,4.011446284875879,-54.57146803883216,4.708303989365864,12,3.2099990844726705,-7.955001831054673,-22.130002975463853,-24.405002593994126,6.509994506835966,3,0.0533907957118096,2.6387021194908495,117.41999816894531,1.972027337768696,117.52999877929688,3.6105302044684304,116.38999938964844,0.0533907957118096 9416,2022-12-16,113.9499969482422,114.47000122070312,112.4000015258789,112.88999938964844,5324400.0,0.002286872207342583,-1.0294181445550628,-0.47111002604167296,42.89903804178711,65.3746551265601,2.2670914452463364,1.5108139514760381,-16.735845623695994,-22.12626654669988,58.97949314904427,2.0699996948242188,7.441186207277326,-1.810002899169902,-6.823534989745383,3.203529191405579,-4.316768944457635,0.6967631461178314,6.30040252685545,19.399196955880495,-33.62253476099612,2.506766045287739,12,2.44500350952147,-6.5849990844726705,-22.38999748229982,-24.664997100830092,6.7600021362304545,4,0.03010092494108374,-1.3487532309563868,113.69000244140624,2.6387021194908495,117.41999816894531,1.972027337768696,117.52999877929688,0.03010092494108374 9417,2022-12-19,114.91999816894531,115.4800033569336,113.66999816894531,114.25,2423900.0,0.008512516425460692,1.0223425112948599,0.6320752000921203,44.684468598667145,60.84999350087628,1.0220576197756799,1.178538774227107,-17.166307063350715,-22.795526867867366,58.725174941841,1.8100051879882812,6.283232715047063,-1.2065017700195284,-4.472397093137062,2.0593935530980048,-2.839449431578288,0.42644589153923107,5.016385388183593,31.539390698629287,-16.743909828558596,1.6329476615587641,12,1.4750022888183594,-7.555000305175781,-23.30499839782715,-25.579998016357422,4.560005187988281,0,0.007222431641832117,-1.0294181445550628,113.9499969482422,-1.3487532309563868,113.69000244140624,2.6387021194908495,117.41999816894531,0.007222431641832117 9418,2022-12-20,114.3499984741211,115.27999877929688,114.23999786376952,114.51000213623048,2136400.0,-0.0049599695780211395,-4.473618695791506,-0.2388120886378859,40.39351448150778,55.801686283524475,1.3972388923057082,2.0132119605593743,-16.020351419215586,-21.922812221840033,58.457113062706746,1.040000915527358,4.842191817632795,-1.8790012359619084,-4.743212276687416,0.9852098047635991,-3.311106756324662,-0.44689571559915464,5.284929801757812,32.718074627266894,-10.351369976017914,1.4321055203627546,12,2.045001983642578,-6.9850006103515625,-22.23499870300293,-24.509998321533203,4.650001525878906,1,0.012068254492585861,1.0223425112948599,114.91999816894531,-1.0294181445550628,113.9499969482422,-1.3487532309563868,113.69000244140624,0.012068254492585861 9419,2022-12-21,115.12999725341795,116.45999908447266,114.58999633789062,115.9800033569336,2572000.0,0.006821152511631956,1.0663041645590963,5.312416555406827,41.97180689147679,50.908080462839486,0.6494831750482177,1.2882355094118907,-16.212159761715824,-22.409093022400597,57.99404705030307,2.1100006103515625,3.4751656876234733,-1.0920024871826257,-3.966746877956922,1.7827419035916705,-2.529374682569781,0.3453697082045295,4.2155339524609445,63.34100403596936,25.62908314889326,1.4373721953871514,12,1.2650032043457173,-7.764999389648423,-23.01499748229979,-25.289997100830064,3.0600051879882812,2,0.005645805101933465,-4.473618695791506,114.3499984741211,1.0223425112948599,114.91999816894531,-1.0294181445550628,113.9499969482422,0.005645805101933465 9420,2022-12-22,113.95999908447266,114.25,112.5,113.5999984741211,2250100.0,-0.010162409422888818,2.723394584767223,-0.4235270886439451,35.921774351319826,47.238143444935005,1.476199003024064,2.4192387270010727,-14.402891701444048,-20.909759597227264,57.07197739452516,2.6299972534179545,2.328456365503598,-2.1585006713867188,-5.2062012850753945,0.889199942301957,-3.6823509782310566,-0.6346503645423809,5.107710934206239,38.4236082923676,6.8597381638085615,1.5238503068443408,12,2.4350013732910156,-6.595001220703125,-21.844999313354492,-24.119998931884766,4.55999755859375,3,0.03299405200454042,1.0663041645590963,115.12999725341795,-4.473618695791506,114.3499984741211,1.0223425112948599,114.91999816894531,0.03299405200454042 9421,2022-12-23,115.4800033569336,115.66000366210938,112.91999816894531,113.86000061035156,1317100.0,0.013338050936050339,1.7676776239485517,4.5,44.71316594713745,45.23500284972542,0.05440991262719308,0.9096433935695956,-15.283086618386278,-22.164090342632164,56.19603165059077,2.7400054931640625,1.2492989055001544,-0.6154964447021456,-3.6757857945585215,2.4447929051542303,-2.1456411196303264,0.9146482302260353,3.3209983220333044,75.25262742151452,44.105394474727646,1.530144674928186,12,0.9149971008300781,-8.115005493164062,-23.36500358581543,-25.640003204345703,0.6099929809570312,4,0.04087282173624218,2.723394584767223,113.95999908447266,1.0663041645590963,115.12999725341795,-4.473618695791506,114.3499984741211,0.04087282173624218 9422,2022-12-27,115.04000091552734,116.44000244140624,114.41999816894531,115.83999633789062,1362600.0,-0.003810204612189505,1.0199965667855722,-0.4938234975534174,45.71593280689462,43.87604369028983,0.31600821936771695,1.3121723164097574,-14.06624452096601,-21.44518273970303,55.29359356336953,2.0200042724609233,-0.04852059900218819,-0.9889987945556697,-4.0818017333415355,2.103804144230196,-2.5354002639486026,0.5574026748372631,3.5049607573160415,64.14145208989586,29.75972397426166,1.5464014693929338,12,0.3400001525878906,-1.5450019836425781,-22.92500114440918,-25.200000762939453,0.279998779296875,1,0.049287188141703187,1.7676776239485517,115.4800033569336,2.723394584767223,113.95999908447266,1.0663041645590963,115.12999725341795,0.049287188141703187 9423,2022-12-28,114.29000091552734,115.87999725341795,114.2699966430664,114.9800033569336,1321500.0,-0.006519471436293833,-3.4108941933865253,0.8625079870681023,46.84737743397783,42.95668646159109,0.6236674114524732,1.9660772562741613,-12.621079910717327,-20.425311870697342,54.28928058538837,1.6100006103515483,-0.49978093481394126,-1.6139987945556697,-4.778548702156229,1.5505511130448895,-3.1962737483559494,-0.03172384075539014,4.0091623514374675,45.20205377183096,6.792079691373928,1.5822749538002774,12,0.2649993896484375,-0.6150016784667969,-13.460000991821289,-15.735000610351562,1.4199981689453125,2,0.045410818092846306,1.0199965667855722,115.04000091552734,1.7676776239485517,115.4800033569336,2.723394584767223,113.95999908447266,0.045410818092846306 9424,2022-12-29,115.86000061035156,116.48999786376952,115.0500030517578,115.27999877929688,1593700.0,0.0137369820828388,-1.7692386695423044,-0.8405793896505971,46.18138663835838,43.25871835456966,-1.3308412472804036,0.2672251995704755,-13.477845885388547,-21.730815870555375,53.217396577723285,2.1999969482421733,-0.8455680687055747,0.0465007781982365,-3.00697583793405,3.099977394330523,-1.4802375298679067,1.5732390862643797,2.2031961869698193,84.21058669884174,44.82401407278442,1.5267383080661443,12,-1.4150009155273438,0.5349998474121094,-14.604999542236328,-17.30500030517578,-1.3700027465820455,3,0.027101669023881225,-3.4108941933865253,114.29000091552734,1.0199965667855722,115.04000091552734,1.7676776239485517,115.4800033569336,0.027101669023881225 9425,2022-12-30,116.06999969482422,116.08999633789062,114.52999877929688,114.94000244140624,1547900.0,0.0018125244550870612,1.6666840557406768,1.9482649759280453,54.00815495555823,44.493064678322,-1.304965356206381,-0.09824020326182392,-12.925227786647469,-21.65884086104525,51.9984770313604,1.55999755859375,-1.1824264837735967,0.35200004577636435,-2.530882879798682,3.2348829713514107,-1.0894414170111588,1.7934415085638875,1.7666692916394595,88.23534440201178,42.312556492123036,1.4414414627875243,12,-1.5750007629394531,0.3250007629394531,-14.0,-17.514999389648438,-1.5800018310547017,4,0.018264863893822758,-1.7692386695423044,115.86000061035156,-3.4108941933865253,114.29000091552734,1.0199965667855722,115.04000091552734,0.018264863893822758 9426,2023-01-03,115.83000183105469,117.12000274658205,114.75,116.62999725341795,1707600.0,-0.002067699357289121,1.6629148468340005,-0.707962271539567,47.91977000705124,44.8525426125869,-0.8607623367856547,-0.11373886901954222,-11.871959466914205,-21.16286533776247,50.66698082840383,2.3700027465820455,-1.49092464278651,0.27050209045410156,-2.166747873522141,2.707752054430344,-0.9481228915340267,1.4891270724422299,1.789200456985597,54.73690691623183,8.33810740874177,1.2186249819881245,1,-1.0200004577636719,0.5649986267089844,-13.06500244140625,-16.580001831054688,-0.8100051879882812,1,0.023223644733557425,1.6666840557406768,116.06999969482422,-1.7692386695423044,115.86000061035156,-3.4108941933865253,114.29000091552734,0.023223644733557425 9427,2023-01-04,117.97000122070312,118.9000015258789,116.54000091552734,117.23999786376952,2008900.0,0.01847534624725089,-1.215965871847498,-0.9125094175877964,51.52144779190629,46.088979647075625,-2.819076650003325,-2.3248938948239015,-13.240227441147766,-23.063299642562555,49.387628322320225,3.0699996948242188,-1.2445512216245618,2.3800014495849666,-0.16500393988948758,4.925006839059421,1.1074987548477395,3.6525041443221937,-5.569999694824219,79.91362150333518,33.000164593886986,1.27250269473723,1,-2.270000457763672,-1.5750007629394531,-15.205001831054688,-18.720001220703125,-2.7900009155273438,2,-0.01593629620546766,1.6629148468340005,115.83000183105469,1.6666840557406768,116.06999969482422,-1.7692386695423044,115.86000061035156,-0.01593629620546766 9428,2023-01-05,118.4000015258789,118.97000122070312,116.47000122070312,116.94000244140624,2058800.0,0.003644997039300879,-1.0833320087865137,1.9999895488226553,53.31530427519935,47.349368245267016,-2.9213830743656786,-2.7485338916837065,-12.942708752186078,-23.280257622509765,47.94871937583635,2.5,-0.9707332561056745,2.7165016174316463,-0.0971367937411145,5.530140028604407,1.3096824118452588,4.123320823018034,-5.8700000000000045,87.16217609457695,39.1769286954186,1.4068192055863833,1,-2.6650009155273438,-2.0050010681152344,-15.635002136230469,-19.150001525878906,-1.6200027465820312,3,-0.026013528643253347,-1.215965871847498,117.97000122070312,1.6629148468340005,115.83000183105469,1.6666840557406768,116.06999969482422,-0.026013528643253347 9429,2023-01-06,121.56999969482422,122.4499969482422,119.16999816894531,119.41999816894531,2467900.0,0.02677363283861478,-1.4754693514442687,1.4726047082799743,77.70745711951068,51.99222188617711,-5.679006939070007,-5.722854025758153,-15.526135282047136,-26.217255934324015,47.12458135019578,4.0499954223632955,-0.6993016931301952,5.575999832153315,1.7310663572755658,9.420933307031063,3.6535330947144473,7.498466569592182,-8.782398181152345,88.8889209991425,33.881371534318944,1.9224667374388729,1,-3.8850021362304688,-4.145000457763672,-18.100000381469727,-22.209999084472656,-4.7699966430664205,4,-0.04820268672420713,-1.0833320087865137,118.4000015258789,-1.215965871847498,117.97000122070312,1.6629148468340005,115.83000183105469,-0.04820268672420713 9430,2023-01-09,118.7300033569336,121.25,118.61000061035156,120.75,2581300.0,-0.023360996504234843,-1.3362804373731951,-0.9395326555596956,64.22621342601234,54.16033827271877,-2.336988673716121,-2.906656774535591,-12.130790599034754,-23.198007179504344,46.11267516124831,2.9599990844726562,-0.3334887780996496,2.656503295898432,-1.3505348108806743,6.663541402677538,0.6529842425088788,4.660022349287985,-5.362658117187507,51.6883757706186,-7.500214601963457,2.003519053389554,1,-0.3700065612792969,-1.3050041198730469,-13.91500473022461,-19.06000518798828,-2.0900039672851562,0,-0.03571132294519952,-1.4754693514442687,121.56999969482422,-1.0833320087865137,118.4000015258789,-1.215965871847498,117.97000122070312,-0.03571132294519952 9431,2023-01-10,119.79000091552734,120.04000091552734,118.7300033569336,118.7300033569336,1596300.0,0.008927798607123005,-1.471699199631485,-0.5247521386890261,64.41682984725398,56.23821572164759,-3.0411259238607755,-3.774243803029549,-12.650680323438053,-24.073642772779493,45.25204015642519,1.30999755859375,0.0007002306173262696,3.471500778198248,-0.8199567674306678,7.7629583238271636,1.325772005383783,5.617229551012713,-5.877696573271493,55.518429211160736,-6.871512848401544,2.1457287728144583,1,-1.4300041198730469,-2.365001678466797,-11.477502822875977,-20.10000228881836,-4.470001220703125,1,-0.04424411896862113,-1.3362804373731951,118.7300033569336,-1.4754693514442687,121.56999969482422,-1.0833320087865137,118.4000015258789,-0.04424411896862113 9432,2023-01-11,119.54000091552734,120.2699966430664,119.0199966430664,120.04000091552734,2533900.0,-0.0020869855421096206,1.6041898464570683,-0.471699199631485,65.6608476965848,58.32860130638169,-2.3307788384880865,-3.4532010483344067,-11.876520098392604,-23.62576980910069,44.63060926790518,1.25,0.5908433291262014,3.064000701904291,-1.463243539548401,7.591244943356983,0.800378581177938,5.327622822630644,-5.115435016912315,51.33782421760363,-14.193813321917041,2.2636221207263465,1,-1.0500030517578125,-2.115001678466797,-10.482500076293945,-19.19499969482422,-3.849998474121108,2,-0.03781164662743297,-1.471699199631485,119.79000091552734,-1.3362804373731951,118.7300033569336,-1.4754693514442687,121.56999969482422,-0.03781164662743297 9433,2023-01-12,118.75,119.58000183105469,117.9499969482422,119.4800033569336,2747100.0,-0.0066086741632668256,2.505385694479735,1.4600067138671875,60.91677929000595,59.965867156564755,-0.9404988884635515,-2.7058444176162197,-10.571692810182839,-22.624673458144684,43.27030972362309,1.6300048828124858,0.8900882168725843,2.2129997253418026,-2.4059876074302338,6.831987058113839,-0.0964939410442156,4.522493391727821,-3.8439082384073373,17.777845594617737,-46.04678573212242,2.309493666386018,1,-0.26000213623046875,-1.3250007629394531,-8.237499237060547,-18.404998779296875,-5.839996337890625,3,-0.0300631553248355,1.6041898464570683,119.54000091552734,-1.471699199631485,119.79000091552734,-1.3362804373731951,118.7300033569336,-0.0300631553248355 9434,2023-01-13,120.01000213623048,120.12999725341795,118.13999938964844,118.51000213623048,2339400.0,0.010610544305098779,1.2873667040831227,-2.054785071538309,68.14638187252001,61.536781258449395,-1.732060686462603,-3.9651567387242466,-11.259052265093189,-23.617805469780336,42.15119341484252,1.989997863769517,1.260163987419105,3.3435016632080163,-1.5185557208545504,8.205559047270583,0.9124729711767259,5.774530355239307,-4.651276063438843,62.42434190753209,-4.422775353860452,2.431028692031284,1,-1.4100036621093892,-2.585002899169936,-8.980001449584975,-19.665000915527358,-7.349998474121108,4,-0.02691445129104353,2.505385694479735,118.75,1.6041898464570683,119.54000091552734,-1.471699199631485,119.79000091552734,-0.02691445129104353 9435,2023-01-17,119.76000213623048,120.01000213623048,119.04000091552734,119.91999816894531,1708200.0,-0.002083159699607484,4.705822955233534,-0.10666402180988636,63.89610544025591,63.311929639916585,-1.009777414600677,-3.4120276081081897,-10.360453019109826,-23.097284668103725,41.900371098186085,0.9700012207031392,1.6961159986584846,2.7900016784668082,-2.047485201078146,7.627488558011763,0.37125823869432395,5.2087451182392925,-3.975799810911809,78.01747526201432,11.728241170417306,2.4187434397724794,1,-0.3000030517578267,-2.335002899169936,-8.71250152587892,-19.415000915527358,-8.270004272460966,1,-0.024716090778836186,1.2873667040831227,120.01000213623048,2.505385694479735,118.75,1.6041898464570683,119.54000091552734,-0.024716090778836186 9436,2023-01-18,117.37999725341795,120.1500015258789,117.3000030517578,119.9800033569336,1762200.0,-0.019873119909476933,-1.0652203959552962,16.250441085309816,56.747395709586584,63.89259051965884,1.8027999194514592,-0.8030531576530109,-7.336460814823951,-20.499366777607676,41.7232470669448,2.849998474121108,2.006785222434658,0.2384967803954936,-4.386731698550591,4.863725259341578,-2.0741174590775415,2.5511110198685287,-1.1958472507238724,2.693413275175117,-61.22920021779993,2.312614239473039,1,2.0800018310547017,0.045001983642592336,-6.274995803832994,-17.03499603271483,-5.919998168945298,2,-0.0063042927337261245,4.705822955233534,119.76000213623048,1.2873667040831227,120.01000213623048,2.505385694479735,118.75,-0.0063042927337261245 9437,2023-01-19,115.75,116.94000244140624,115.66999816894531,116.38999938964844,1618800.0,-0.01388649933172914,-2.1749985694939467,0.24615303355751827,54.006585065894626,63.969399496402765,3.447293000970575,0.9405357558904939,-5.119075055320607,-18.664311174632175,41.087332167868,1.709999084472642,2.1314461253134738,-1.4330005645751953,-5.988674036518091,3.1226729073677006,-3.7108373005466433,0.8448361713962527,6.699996948242202,1.785753819377626,-61.840254331443255,2.2778367359714453,1,3.30999755859375,1.6749992370605469,-4.7324981689453125,-15.404998779296875,-4.8300018310546875,3,-0.003714905444283212,-1.0652203959552962,117.37999725341795,4.705822955233534,119.76000213623048,1.2873667040831227,120.01000213623048,-0.003714905444283212 9438,2023-01-20,115.7300033569336,116.3000030517578,114.33000183105469,115.0500030517578,2240800.0,-0.00017275717551967773,1.1648368692648714,-1.0625014901175627,49.610086001220154,60.847469372148254,3.407003769398983,1.1270018215258801,-4.475955597609328,-18.37901055144637,40.208116579432726,1.9700012207031108,2.4008610803648054,-1.5219974517822266,-5.936622501990442,2.892627598425989,-3.729309976886327,0.685315073321874,6.584393615722675,24.055010297061372,-35.440110740016884,2.2073125251041064,1,2.05999755859375,1.6949958801269531,-4.855001449584961,-15.385002136230469,-5.19000244140625,4,-0.00034563997552117254,-2.1749985694939467,115.75,-1.0652203959552962,117.37999725341795,4.705822955233534,119.76000213623048,-0.00034563997552117254 9439,2023-01-23,115.77999877929688,116.27999877929688,115.0,116.0999984741211,2132700.0,0.00043200052633785013,2.764700602497504,-0.4705875753121781,49.1217409266279,59.16919464999443,2.73716722998347,1.1891690177071865,-3.855549896029842,-18.15592766099816,39.07508744703572,1.279998779296875,2.4618227817625353,-1.5045021057128878,-5.86255838111299,2.8535541696872144,-3.683530243412932,0.6745260319871562,6.215022387695328,24.914038217762858,-29.667305474525087,2.17902813770005,1,1.5200004577636719,1.6450004577636719,-4.44999885559082,-14.979999542236328,-5.1100006103515625,0,-0.02478834986566525,1.1648368692648714,115.7300033569336,-2.1749985694939467,115.75,-1.0652203959552962,117.37999725341795,-0.02478834986566525 9440,2023-01-24,117.72000122070312,117.9000015258789,115.4499969482422,116.2300033569336,1881700.0,0.016755937656419695,1.6486557820548091,-4.656247764823689,55.18945710191802,58.14393101162376,0.7139039933098417,-0.4792729460687042,-5.063962905696343,-19.79873916523104,38.96047773275571,2.4500045776367045,2.5055859097540605,0.2475002288818331,-3.8215246482335914,4.316525105997258,-1.7870122096758791,2.2820126674395453,3.9684191728515827,58.24741524751619,3.533494756961815,2.0345124385577105,1,-0.4200019836425781,-0.2950019836425781,-6.39000129699707,-16.920001983642578,-6.709999084472642,1,-0.0429833291379873,2.764700602497504,115.77999877929688,1.1648368692648714,115.7300033569336,-2.1749985694939467,115.75,-0.0429833291379873 9441,2023-01-25,120.1999969482422,120.22000122070312,116.19000244140624,116.91000366210938,1674500.0,0.021066901986261044,1.4204183563589794,2.2080523510345875,56.010774110547764,57.07170061317521,-1.9018137478636987,-2.727361123234161,-6.955769888083992,-21.963147648573496,38.79147564402567,4.029998779296889,1.9258425942376505,2.491496276855486,-1.6380085177819694,6.621001071492941,0.4267438795367582,4.556248674174213,1.1940867028124984,99.66036885341481,46.14567347789292,2.0647523973187276,1,-2.9249954223632955,-2.774997711181655,-8.882495880126967,-19.399997711181655,-7.7699966430664205,2,-0.07246255661905876,1.6486557820548091,117.72000122070312,2.764700602497504,115.77999877929688,1.1648368692648714,115.7300033569336,-0.07246255661905876 9442,2023-01-26,120.70999908447266,121.16000366210938,119.4000015258789,120.29000091552734,1847300.0,0.004242946332603248,1.6666551070421232,0.1276592784294077,56.1996748393649,56.54757789643732,-2.490277584334862,-2.9416196885263304,-6.828581457291847,-22.187159499879883,38.54918912853779,1.7600021362304688,1.7412321645515618,2.717998504638672,-1.4186542128022808,6.8546512220796245,0.6496721459182027,4.786324863359141,-6.379997253417969,93.41135494882835,42.32893133257403,2.0683263587204737,1,-2.964996337890625,-3.2350006103515625,-8.829999923706055,-19.90999984741211,-8.30999755859375,3,-0.07662994010568147,1.4204183563589794,120.1999969482422,1.6486557820548091,117.72000122070312,2.764700602497504,115.77999877929688,-0.07662994010568147 9443,2023-01-27,119.4800033569336,121.86000061035156,119.37999725341795,120.7699966430664,1887200.0,-0.01018967556016892,-2.328851293920016,-3.0714259763851044,43.73877189052795,53.83562123177153,-1.2804992963176147,-1.3732743714040794,-4.9129039033754935,-20.657539172286434,38.421023783033206,2.480003356933608,1.430619897440394,1.2285026550293026,-2.567452230189275,5.02445754024788,-0.6694747875799862,3.1264800976385914,-5.0134014892578165,65.30616557341679,18.220890960301936,1.8979774426092917,1,-1.3850021362304688,-2.0050048828125,-7.600004196166992,-18.680004119873047,-9.620002746582031,4,-0.07164383116408346,1.6666551070421232,120.70999908447266,1.4204183563589794,120.1999969482422,1.6486557820548091,117.72000122070312,-0.07164383116408346 9444,2023-01-30,119.0,119.97000122070312,118.26000213623048,118.69000244140624,1690000.0,-0.004017436754664594,-1.9230799327047692,-0.24030943565844892,50.94206822161563,52.39628376303372,-1.0715123355668652,-0.6808775480536866,-3.8408535239322106,-19.866962602877635,37.971518766238944,1.709999084472642,1.0876639173479532,0.5914993286132812,-3.044346993870789,4.227345651097352,-1.226423832628754,2.4094224898553165,-4.237662182617186,55.382231257409096,8.512426647246706,1.8179231612420363,1,-0.904998779296875,-1.5250015258789062,-7.120000839233398,-18.200000762939453,-9.959999084472656,0,-0.07109242928128279,-2.328851293920016,119.4800033569336,1.6666551070421232,120.70999908447266,1.4204183563589794,120.1999969482422,-0.07109242928128279 9445,2023-01-31,118.19000244140624,119.45999908447266,117.72000122070312,119.12000274658205,2208200.0,-0.006806702173056789,1.1614974529084232,-3.00002461114388,44.318184896935364,51.01526033940581,-0.5672969053073444,0.31208977190131293,-2.3941050623469238,-18.834490844342227,37.65191851830731,1.7399978637695312,0.8651353699332276,-0.32449836730958737,-3.7930482496628173,3.1440515150436426,-2.0587733084862094,1.4097765738670347,-3.143758112304667,35.27337999779318,-10.068587143041078,1.7342749411766174,1,-0.09500122070311079,-0.715003967285142,-6.310003280639634,-17.39000320434569,-12.630004882812472,1,-0.06362639916340673,-1.9230799327047692,119.0,-2.328851293920016,119.4800033569336,1.6666551070421232,120.70999908447266,-0.06362639916340673 9446,2023-02-01,118.5199966430664,119.31999969482422,116.1500015258789,119.0199966430664,2213400.0,0.002792065274926925,4.763601054237759,0.5376342321796106,46.39828704866115,50.16989389304654,-0.8030227693226806,0.20443781998720567,-2.11648561232559,-18.939749445560466,36.84424135580642,3.1699981689453125,0.3838828847887896,-0.12900390625000568,-3.359717488790963,3.1017096762909517,-1.7443606975204915,1.4863528850204801,-3.2012020627148416,41.50605073882213,-2.9503532487157145,1.6153567912704803,2,-0.42499542236328125,-0.8349990844726562,-6.639997482299805,-17.71999740600586,-14.349998474121094,2,-0.06336478838632564,1.1614974529084232,118.19000244140624,-1.9230799327047692,119.0,-2.328851293920016,119.4800033569336,-0.06336478838632564 9447,2023-02-02,116.08999633789062,119.20999908447266,115.7300033569336,118.95999908447266,3553500.0,-0.020502871869748196,1.0652776803037267,5.7400054931640625,41.58226038853931,49.277913269415336,1.8777425759619177,2.6207378938877923,0.5940010160011582,-16.31682124887243,35.57282137917269,3.4799957275390625,-0.061054409928971154,-2.4650039672851562,-5.882880046675822,0.9528721121055099,-4.1739420069804964,-0.7560659275898161,-0.5095535163390537,5.872645061240543,-40.2251582080172,1.708938039695334,2,2.3400039672851562,2.270000457763672,-4.209997177124023,-15.289997100830078,-12.699996948242188,3,-0.03152723015049541,4.763601054237759,118.5199966430664,1.1614974529084232,118.19000244140624,-1.9230799327047692,119.0,-0.03152723015049541 9448,2023-02-03,115.31999969482422,116.31999969482422,114.79000091552734,115.87000274658205,3780600.0,-0.006632756200846579,1.1103475854230902,0.19163851059475157,34.68318790458014,47.673629600298916,2.887070287436927,3.3182877978961756,1.4894787495087485,-15.37988729326348,34.09006798902824,1.529998779296875,-0.24944375990681067,-3.081000518798831,-6.793165414474515,0.6311643768768533,-4.93708296663668,-1.2249180709609817,6.540000915527344,10.23163606317374,-32.40468667190556,1.8560824478378444,2,3.0050010681152344,3.039997100830078,-0.8824996948242188,-14.520000457763672,-11.639999389648438,4,-0.025320830529592553,1.0652776803037267,116.08999633789062,4.763601054237759,118.5199966430664,1.1614974529084232,118.19000244140624,-0.025320830529592553 9449,2023-02-06,115.70999908447266,116.79000091552734,114.68000030517578,115.0999984741211,2073500.0,0.003381888576834191,-1.9103517947530702,-1.1090858648910797,36.89317847372423,45.64070975272182,2.778261057225592,2.6000690021165553,1.136333006480811,-15.517234917062453,31.966264522048903,2.1100006103515625,-0.2531591295444571,-2.398001098632818,-5.979760384612447,1.183758187346811,-4.188880741622626,-0.6071214556430107,6.008601531982421,21.548097119982636,-15.926492298752684,1.7908796429898126,2,2.5600013732910156,2.6800003051757812,-1.5949993133544922,-14.90999984741211,-13.409996032714858,0,-0.05055741526581792,1.1103475854230902,115.31999969482422,1.0652776803037267,116.08999633789062,4.763601054237759,118.5199966430664,-0.05055741526581792 9450,2023-02-07,114.48999786376952,114.7699966430664,112.02999877929688,114.73999786376952,2535900.0,-0.010543611013361875,16.677544792280326,-0.4098356555019136,39.8880201770834,43.84929264900356,3.902268179727713,3.6745276533524276,2.355270306484883,-14.042724323611381,29.76838568327551,3.6800003051757812,-0.17719117792225347,-3.4060020446777486,-7.319323921312275,0.507319831956778,-5.362662982995005,-1.4493411063604924,6.947058740234382,33.74483917049949,-7.793520665135333,1.9566609383172624,2,2.4550018310547017,2.750000000000014,0.9300022125244283,-13.22499847412108,-11.25,1,-0.04760238492385216,-1.9103517947530702,115.70999908447266,1.1103475854230902,115.31999969482422,1.0652776803037267,116.08999633789062,-0.04760238492385216 9451,2023-02-08,114.48999786376952,114.5,111.91000366210938,113.87999725341795,2691000.0,0.0,7.22214687076111,-2.44000244140625,45.02368068826158,42.60751552110319,3.360521057524849,3.4331241214840276,2.3570857448858504,-13.78722781195232,27.46741896985691,2.589996337890625,-0.08479688408795027,-3.141001892089861,-7.228235598703932,0.9462318145242108,-5.184618745396904,-1.097385038782818,6.382635270751962,35.34240848640014,-10.760720740844157,2.043616853307039,2,2.3950042724609517,2.690002441406264,0.9550018310547017,-13.22499847412108,-12.430000305175753,2,-0.0779980825556611,16.677544792280326,114.48999786376952,-1.9103517947530702,115.70999908447266,1.1103475854230902,115.31999969482422,-0.0779980825556611 9452,2023-02-09,115.0199966430664,117.04000091552734,114.91000366210938,115.68000030517578,2140900.0,0.004629214684129357,-3.840959927866692,-1.0819721339770367,47.30445089142959,43.003702076758934,2.166327799226167,2.684785842889042,1.8212361506071773,-14.067071683096259,25.15808447062374,2.5500030517578267,-0.26057578735574793,-2.385002899169919,-6.527276795817755,1.7572709974779173,-4.45613984749383,-0.313865950846008,5.1356261336621,60.62367731064442,11.246988641501247,2.071136948323916,2,0.9200057983398438,2.160003662109375,0.5825042724609375,-13.754997253417969,-12.879997253417969,3,-0.09433141010941903,7.22214687076111,114.48999786376952,16.677544792280326,114.48999786376952,-1.9103517947530702,115.70999908447266,-0.09433141010941903 9453,2023-02-10,115.18000030517578,115.31999969482422,113.76000213623048,114.75,1371000.0,0.0013910943034183276,3.3943649864067256,-0.651511998890276,47.74096809497684,42.64802428491018,1.4887854577436173,2.3648611444554035,1.6435804310864341,-13.9812742702928,23.14098362318724,1.5599975585937358,-0.6651943634943933,-2.046499252319336,-6.251932014280072,2.1589335096414004,-4.149215633299704,0.056217128661032234,4.315972942383198,63.74265874874888,10.805990764570623,2.102716380980366,2,0.5050010681152344,2.0,0.8675003051757812,-13.915000915527344,-11.040000915527344,4,-0.10236152877486615,-3.840959927866692,115.0199966430664,7.22214687076111,114.48999786376952,16.677544792280326,114.48999786376952,-0.10236152877486615 9454,2023-02-13,116.77999877929688,117.1999969482422,115.12000274658205,115.75,1751800.0,0.013891287288433807,1.2245985377635278,2.395344298362343,46.367838591567576,42.87576358431376,-0.5132059653282965,0.5380581811733123,0.015788792405999175,-15.28471257532351,21.1180698664157,2.0799942016601562,-1.115841687350411,-0.28500061035155966,-4.283335465153385,3.713334244450266,-2.2841680377524654,1.714166817049346,2.109096901426142,92.060516030402,38.15170576921295,1.9991674274009108,2,-1.1649971008300781,0.40000152587890625,-0.7149982452392578,-15.514999389648438,-14.169998168945312,0,-0.11217673069922574,3.3943649864067256,115.18000030517578,-3.840959927866692,115.0199966430664,7.22214687076111,114.48999786376952,-0.11217673069922574 9455,2023-02-14,116.8000030517578,117.33000183105469,114.94000244140624,116.77999877929688,1928400.0,0.00017129878977595325,3.4259172918521292,0.019421646766007952,33.77864846094364,41.47358151901181,-0.8393874060085835,0.30032596284070223,-0.042343150856893885,-14.997844327399505,18.960526295687703,2.3899993896484517,-1.2350519844933956,-0.11699638366700071,-3.9091167786811525,3.675124011347151,-2.0130565811740837,1.7790638138400823,1.5307652674761272,90.22142143269353,40.360773200292456,1.8960601975070768,2,-1.2400016784667827,0.08499908447267046,0.7549953460693501,-13.315006256103501,-15.170005798339844,1,-0.12414383237280047,1.2245985377635278,116.77999877929688,3.3943649864067256,115.18000030517578,-3.840959927866692,115.0199966430664,-0.12414383237280047 9456,2023-02-15,116.63999938964844,117.25,115.18000030517578,115.87999725341795,1671700.0,-0.0013698943315819667,1.0909052376860624,37.99199084670962,29.911151044730303,40.17679159192192,-1.0885820958052648,0.42377551251567525,0.04400490263984125,-14.508664486458713,17.62737573595416,2.0699996948242188,-1.4937274429695293,-0.2400001525878963,-4.0275371493240755,3.547536844148283,-2.133768650955986,1.6537683457801933,1.17710775701552,80.67219886862686,34.82006296662247,1.8937684983680896,2,-2.0199966430664062,0.24500274658203125,1.2524986267089844,-11.084999084472656,-15.30999755859375,2,-0.11488341560355109,3.4259172918521292,116.8000030517578,1.2245985377635278,116.77999877929688,3.3943649864067256,115.18000030517578,-0.11488341560355109 9457,2023-02-16,115.31999969482422,116.69000244140624,114.52999877929688,115.02999877929688,2351100.0,-0.011316869870811819,-2.3488405102819105,0.3815790794558981,29.64773402530396,39.61729671644679,0.1237174221585633,1.8023145257080557,1.3263620289046258,-12.829493212754102,16.917332471025468,2.160003662109361,-1.6326389752448165,-1.5384998321533203,-5.357793757755246,2.2807940934486055,-3.4481467949542832,0.3711471306476426,2.024539173075368,43.697414340270804,0.2934384091903084,1.9096469628009656,2,-0.6999969482421875,1.56500244140625,2.572498321533203,-8.940002441406236,-14.690002441406264,3,-0.11498441008776372,1.0909052376860624,116.63999938964844,3.4259172918521292,116.8000030517578,1.2245985377635278,116.77999877929688,-0.11498441008776372 9458,2023-02-17,115.69000244140624,116.16999816894531,114.66999816894531,114.97000122070312,1473100.0,0.0032084872317132973,-1.2727146622277707,2.4827549919759577,33.6300823008622,39.25473047501768,-0.21040755105612163,1.5063950128135986,0.9489976033271859,-12.810416023046727,16.767554376898985,1.5,-1.8482198551076152,-1.1664970397949332,-4.988320268450593,2.6553261888607267,-3.077408654122763,0.7444145745328967,1.5599975585937642,41.42865706453865,-0.4411417992564566,1.9109116143278275,2,-1.0699996948242045,1.194999694824233,2.2674961090088033,-9.310005187988253,-12.550003051757798,4,-0.11712337078236723,-2.3488405102819105,115.31999969482422,1.0909052376860624,116.63999938964844,3.4259172918521292,116.8000030517578,-0.11712337078236723 9459,2023-02-21,112.91000366210938,114.9499969482422,112.7300033569336,114.5,2446700.0,-0.02402972357706412,-1.276920067295292,-2.2083245030306036,28.14570372943446,37.95002864750113,2.3810343776960963,4.279783292313795,3.726897401710062,-9.677024576496308,16.520896772113815,2.959999084472642,-1.8667803145249025,-3.8029960632324276,-7.992813611023877,0.38682148455902166,-5.897904837128152,-1.708087289336703,3.9127966308593756,3.9130514105262457,-37.18872768051427,2.0949087738957264,2,1.7099990844726562,3.9749984741210938,5.047494888305664,-6.530006408691392,-10.44000244140625,1,-0.07767251782849771,-1.2727146622277707,115.69000244140624,-2.3488405102819105,115.31999969482422,1.0909052376860624,116.63999938964844,-0.07767251782849771 9460,2023-02-22,112.66000366210938,113.93000030517578,112.0,112.9800033569336,3075300.0,-0.0022141527933002836,-1.353648835359301,0.2012581332412046,25.583378103015775,35.78999502691826,2.6196333441662887,4.3545228857203995,3.9144666623109288,-9.113172202802403,15.843003577372055,1.9300003051757812,-1.7137473719043328,-3.7999961853027315,-8.330983273303204,0.7309909026977408,-6.065489729302968,-1.5345026413024954,3.7697729003906204,12.571498325892858,-27.302699095126332,2.2654935440002366,2,2.0049972534179688,4.224998474121094,5.352495193481445,-6.280006408691392,-9.53000640869142,2,-0.08920648610930149,-1.276920067295292,112.91000366210938,-1.2727146622277707,115.69000244140624,-2.3488405102819105,115.31999969482422,-0.08920648610930149 9461,2023-02-23,111.48999786376952,112.52999877929688,110.55999755859376,112.22000122070312,1875600.0,-0.010385281025278026,1.9185236257184144,2.2812626659991384,28.584763251084112,33.71002973354654,3.709422268943811,5.100020802581454,5.0796942875208515,-7.585349109329243,14.662579258251132,2.100006103515611,-1.6631402342428316,-4.5345020294189595,-9.223501387622193,0.1544973287842737,-6.879001708520576,-2.190002350317343,4.57819686669923,15.171281637692022,-27.80576297425058,2.34449967910162,2,2.4550018310547017,4.720001220703139,6.9525012969970845,-5.110000610351534,-5.3600006103515625,3,-0.08843843213989089,-1.353648835359301,112.66000366210938,-1.276920067295292,112.91000366210938,-1.2727146622277707,115.69000244140624,-0.08843843213989089 9462,2023-02-24,111.45999908447266,111.8499984741211,109.83999633789062,110.44000244140624,2103500.0,-0.00026907148508081846,1.233341386603597,-1.3972492501280191,30.700026397664743,31.81659176717853,3.5551962945789057,4.639363780757975,5.056110908023683,-7.1979069260696065,13.265996866550164,2.0100021362304688,-1.6001619349637792,-4.102000808715815,-8.668227769487814,0.46422615205618456,-6.385114289101807,-1.8188873283298221,4.057375928808597,25.59245304850269,-20.637421171518838,2.283113480385997,2,2.125,4.3899993896484375,6.982500076293945,-5.080001831054673,-2.8300018310547017,4,-0.09088459839068097,1.9185236257184144,111.48999786376952,-1.353648835359301,112.66000366210938,-1.276920067295292,112.91000366210938,-0.09088459839068097 9463,2023-02-27,110.91999816894531,112.8000030517578,110.69000244140624,112.73999786376952,1993000.0,-0.00484479562141471,1.1752470691872696,-1.7843192986917402,26.40397539655868,29.59838474551087,3.8301487325352497,4.748655462199224,5.498398848521788,-6.326958369848555,11.465457924052535,2.1100006103515625,-1.6568368407867524,-4.214001464843747,-8.838268816136932,0.4102658864494373,-6.526135140490339,-1.901867789197155,3.916091403289059,21.135062662553803,-27.051279731113883,2.312133675646593,2,2.6650009155273438,4.930000305175781,7.322500228881836,-4.5400009155273295,-2.3899993896484375,0,-0.0927695734348496,1.233341386603597,111.45999908447266,1.9185236257184144,111.48999786376952,-1.353648835359301,112.66000366210938,-0.0927695734348496 9464,2023-02-28,110.54000091552734,111.88999938964844,110.4000015258789,110.91000366210938,3519300.0,-0.0034258678298856315,-3.5845980492270852,0.20329824649655787,28.786296937920895,29.04367902073057,3.6117295839058414,4.703504946346783,5.777799086750733,-5.669470914808883,10.15567852614082,1.4899978637695312,-1.8101692358181793,-4.170998764038089,-8.853633351161761,0.5116358230855838,-6.512316057599932,-1.8296814704762454,3.6965574685857803,17.115009746588694,-31.539099695565955,2.3413172935618376,2,3.0049972534179688,5.30999755859375,7.067499160766602,-4.160003662109361,-4.0800018310546875,1,-0.06694410588555955,1.1752470691872696,110.91999816894531,1.233341386603597,111.45999908447266,1.9185236257184144,111.48999786376952,-0.06694410588555955 9465,2023-03-01,110.66999816894531,110.8000030517578,105.0999984741211,106.9800033569336,5081600.0,0.0011760200139432353,1.8860749224989755,-9.972884920716746,29.76697235398089,29.027659166202852,2.816983167991239,4.19639283400484,5.666888613017477,-5.525430488005483,9.589881786383089,5.7000045776367045,-1.999309338553303,-3.665001296997076,-8.3789732838854,1.0489706898912488,-6.0219872904412455,-1.3080153035529065,3.038972769621111,72.33761536975307,21.090881803486084,2.3569859934441655,3,0.22500228881835938,2.8100013732910156,6.692501068115234,-4.2900009155273295,-4.4499969482421875,2,-0.07409412744115462,-3.5845980492270852,110.54000091552734,1.1752470691872696,110.91999816894531,1.233341386603597,111.45999908447266,-0.07409412744115462 9466,2023-03-02,111.01000213623048,111.06999969482422,109.4800033569336,110.66000366210938,2569500.0,0.0030722325192968913,5.766034121714852,0.09485066834830998,28.32438977316403,28.880620915965082,1.7817490120896053,3.441350975692629,5.341934146875147,-5.561409459714383,9.669161655252879,1.589996337890625,-2.309514023426317,-2.9494976043701087,-7.451513094253585,1.5525178855133674,-5.20050534931184,-0.6984898594283777,1.4937126573135941,76.75324868343513,25.58999020125134,2.2510077449417363,3,-0.37500381469727984,2.469997406005845,6.352497100830064,-4.6300048828125,-4.3700027465820455,3,-0.07098463860168436,1.8860749224989755,110.66999816894531,-3.5845980492270852,110.54000091552734,1.1752470691872696,110.91999816894531,-0.07098463860168436 9467,2023-03-03,112.43000030517578,112.5,110.70999908447266,111.01000213623048,2247500.0,0.012791623652098405,1.2948765601158105,4.057155313351293,36.917233849799,29.245859976958062,-0.10203720051222831,1.8267547785791294,3.9225254471531343,-6.6440042698205275,9.709991571027022,1.7900009155273438,-2.4703478004547463,-1.3464996337890653,-5.78091660043556,3.0879173328574296,-3.563708117112313,0.8707088495341821,-7.3300018310546875,95.19477238160839,43.738095787501294,2.217208483323249,3,-2.4050025939941406,1.0499992370605469,4.920000076293945,-5.665000915527344,-7.300003051757827,4,-0.05603489313045751,5.766034121714852,111.01000213623048,1.8860749224989755,110.66999816894531,-3.5845980492270852,110.54000091552734,-0.05603489313045751 9468,2023-03-06,112.4000015258789,113.56999969482422,111.73999786376952,112.12000274658205,2365000.0,-0.0002668218377251952,-2.5192053757445247,0.1971824932033747,25.503398661017016,28.95227052491168,-0.656881474096906,1.7146912791376394,3.971152866003578,-6.257543744458673,10.000916140314478,1.8300018310547017,-2.610852766900223,-1.2304985046386747,-5.643166694519834,3.182169685242485,-3.4368325995792617,0.9758355903019122,-7.152003021240233,86.1865643409177,38.2191770062651,2.206334094940583,3,-2.8850021362304688,1.0799980163574219,5.209999084472656,-4.0050048828125,-9.510002136230469,0,-0.03354096282278918,1.2948765601158105,112.43000030517578,5.766034121714852,111.01000213623048,1.8860749224989755,110.66999816894531,-0.03354096282278918 9469,2023-03-07,109.86000061035156,112.76000213623048,109.66000366210938,112.56999969482422,2741600.0,-0.02259787260716839,1.0064689281578523,-9.678610354223924,19.72077497560055,28.3008701774211,1.5700900844794745,3.9989836243275647,6.475505931616951,-3.376543270783216,10.34455457836251,3.099998474121108,-2.740067169879822,-3.477999496459958,-8.081694078815772,1.125695085895856,-5.779846787637865,-1.176152205282051,-4.279122058105472,56.19836422922408,13.015024580418363,2.301847291177906,3,-0.5250015258789062,2.674999237060547,7.924999237060547,-1.4650039672851562,-5.669998168945327,1,-0.012106333730798946,-2.5192053757445247,112.4000015258789,1.2948765601158105,112.43000030517578,5.766034121714852,111.01000213623048,-0.012106333730798946 9470,2023-03-08,109.04000091552734,110.37000274658205,108.27999877929688,110.04000091552734,1903100.0,-0.007464042329041742,1.5180715139258862,0.36900381469855437,18.646878086457562,27.196660714684818,2.0367805278763598,4.626975855364407,7.2873126356447955,-2.190823972606921,11.510586726505506,2.0900039672851705,-3.0070703952704605,-4.02549934387207,-8.974334251214202,0.9233355634700615,-6.499916797543136,-1.5510818902010044,-3.139557517578126,14.366767574646186,-23.079991429956795,2.4744174536710624,3,0.2949981689453125,3.2399978637695312,8.744998931884766,-0.6450042724609375,-4.44000244140625,2,-0.023661058413356084,1.0064689281578523,109.86000061035156,-2.5192053757445247,112.4000015258789,1.2948765601158105,112.43000030517578,-0.023661058413356084 9471,2023-03-09,105.55999755859376,108.97000122070312,105.2699966430664,108.91000366210938,2034100.0,-0.031914924135313605,1.132566729695264,3.350006103515611,15.82633838914056,25.54402871373769,5.126231003541577,7.803766772479733,10.669514359201727,1.6233667586107146,12.933765706445493,3.7700042724609375,-3.063291622376596,-7.059002685546858,-12.982163738121983,-1.135841632971733,-10.02058321183442,-4.097422159259295,8.010002136230455,3.4939856493900954,-31.792215040280002,2.961580526287561,3,3.775001525878892,6.650001525878892,12.225002288818345,2.834999084472642,-1.379997253417983,3,0.006252403158147235,1.5180715139258862,109.04000091552734,1.0064689281578523,109.86000061035156,-2.5192053757445247,112.4000015258789,0.006252403158147235 9472,2023-03-10,104.16999816894531,106.33000183105469,103.83000183105469,105.6500015258789,2458100.0,-0.0131678611386562,-1.3148190664570933,0.44179124192652297,12.352934723312345,23.98280197226587,6.004872240721909,8.789896457139704,11.95772850729675,3.406732075019818,14.079560886991036,2.5,-3.1276076728291855,-7.9065021514892635,-14.810093193755904,-1.002911109222623,-11.358297672622584,-4.454706630355943,9.234001464843743,3.4907229205391332,-29.73715617766826,3.4517955211333176,3,4.530002593994141,7.350002288818359,13.720001220703125,4.224998474121094,-0.4799957275390767,4,0.023711253375441332,1.132566729695264,105.55999755859376,1.5180715139258862,109.04000091552734,1.0064689281578523,109.86000061035156,0.023711253375441332 9473,2023-03-13,103.38999938964844,104.86000061035156,102.1999969482422,102.9000015258789,2920400.0,-0.007487748804908878,-1.8148082364861593,-0.3310788867295231,14.210518465998717,22.363271030941185,6.263037899172701,9.108317743453512,12.648958240714705,4.535485290224813,15.842214703838392,2.660003662109361,-3.231180693196265,-8.097000885009763,-15.84645022721881,-0.34755154280071565,-11.97172555611428,-4.222276213905246,9.631040332031247,11.268956977027162,-24.606771282674924,3.8747246711045213,3,4.494998931884766,6.375,15.004999160766602,5.004997253417969,0.8700027465820455,0,0.016829460044892164,-1.3148190664570933,104.16999816894531,1.132566729695264,105.55999755859376,1.5180715139258862,109.04000091552734,0.016829460044892164 9474,2023-03-14,103.68000030517578,104.98999786376952,102.80999755859376,104.56999969482422,2221900.0,0.002804922306212765,1.520237790733579,-1.81633320358116,16.341826513110362,20.871588159733346,5.473175249897025,8.20737370128964,12.221114363568432,4.59228048567968,17.04333691681054,2.180000305175753,-3.4024226728862317,-7.1520000457763615,-15.225468635940516,0.9214685443877926,-11.188734340858446,-3.1152657506942774,8.691776850097654,18.115083311621618,-19.85302763346605,4.036734295082079,3,4.204998016357422,6.084999084472656,14.662498474121094,10.84499740600586,2.3499984741210938,1,-0.007619607573322029,-1.8148082364861593,103.38999938964844,-1.3148190664570933,104.16999816894531,1.132566729695264,105.55999755859376,-0.007619607573322029 9475,2023-03-15,102.3000030517578,103.0999984741211,100.9499969482422,102.11000061035156,3074300.0,-0.013310158655054471,1.4022453520190108,-0.21348603562670923,16.088568573077524,19.512052470834846,6.192206664538546,8.901767389882352,13.437621009533999,6.330537124708783,18.500479606826126,2.7300033569335795,-3.5424621232997993,-7.80699729919435,-16.220954041472126,0.6069594430834258,-12.013975670333238,-3.600018928055462,9.461467291093768,16.832984842056074,-23.026581009875937,4.206978371138885,3,4.959995269775405,6.839996337890639,16.029996871948256,12.404994964599624,4.0199966430664205,2,0.018475066796354023,1.520237790733579,103.68000030517578,-1.8148082364861593,103.38999938964844,-1.3148190664570933,104.16999816894531,0.018475066796354023 9476,2023-03-16,103.23999786376952,103.27999877929688,101.1500015258789,101.58000183105469,3167700.0,0.009188609813981508,1.4482757108719007,8.736708962416255,21.576742468210824,17.807553428436158,4.508215352351229,7.279635992538331,12.349424621947279,5.776586498912664,20.005827604348582,2.1299972534179688,-3.716744748547029,-6.197002410888686,-14.554442436513028,2.160437614735656,-10.375722423700864,-2.018282398076508,7.6565546075133,42.565034147890586,0.8635644138325418,4.178720012812172,3,4.020000457763686,5.9000015258789205,13.852500915527358,14.000000000000014,3.170005798339858,3,0.013173194871101801,1.4022453520190108,102.3000030517578,1.520237790733579,103.68000030517578,-1.8148082364861593,103.38999938964844,0.013173194871101801 9477,2023-03-17,102.05999755859376,102.58000183105469,101.05999755859376,102.2699966430664,2866700.0,-0.011429681611702658,2.662619150481164,-0.12650577491393183,20.662231846829968,17.2696460046376,4.539962680872776,7.816026930990134,13.295466917987056,7.29849326997892,21.877529024128425,2.180000305175753,-3.9749617207002075,-6.7140026092529155,-15.209096202821357,1.7810909843155258,-10.961549406037136,-2.466455812468695,8.040830470845805,27.47525640614072,-16.13258952268951,4.247546796784221,3,4.795001983642578,7.080001831054673,14.97250366210936,15.120002746582017,1.9800033569335795,4,0.020772122254509195,1.4482757108719007,103.23999786376952,1.4022453520190108,102.3000030517578,1.520237790733579,103.68000030517578,0.020772122254509195 9478,2023-03-20,102.13999938964844,103.1999969482422,101.36000061035156,102.73999786376952,2030400.0,0.0007838705954186231,1.4210531599315095,2.857148047229917,21.621607689194818,17.48084963948141,3.186635582582184,7.029236468839613,12.963750682820006,7.532080626711405,23.738006241093377,1.8399963378906392,-4.291374291992312,-5.956500625610346,-14.288937834857038,2.3759365836363457,-10.122719230233699,-1.790282020986993,7.228762153295335,29.455499300324107,-16.78046019563852,4.166218604623347,3,3.520000457763686,7.0,14.420001983642578,15.040000915527344,2.559997558593764,0,0.015175279626199911,2.662619150481164,102.05999755859376,1.4482757108719007,103.23999786376952,1.4022453520190108,102.3000030517578,0.015175279626199911 9479,2023-03-21,104.13999938964844,104.55999755859376,102.8499984741211,103.58000183105469,2110100.0,0.01958096741679327,1.4428664850135946,-0.9333316379080369,30.413918726572874,18.788298599494222,0.32399756648209177,4.572981051974324,10.6278924968599,5.764999733340019,25.71547295483796,2.4199981689453267,-4.802611978514335,-3.518000411987302,-11.705649684088286,4.669648860113682,-7.611825048037787,0.575824224063183,4.555260985719215,88.36570365830423,43.55470265554508,4.093824636050488,3,0.8199996948242188,5.0,12.292501449584961,13.040000915527344,1.4100036621093608,1,0.0011523213682098632,1.4210531599315095,102.13999938964844,2.662619150481164,102.05999755859376,1.4482757108719007,103.23999786376952,0.0011523213682098632 9480,2023-03-22,102.61000061035156,105.79000091552734,102.58999633789062,105.19000244140624,3797300.0,-0.014691749455195025,-1.442741912000233,-4.607166212534034,26.483749084237246,19.972455343393854,0.9454007945147964,5.598491785021977,11.888885280334108,7.516275909058734,27.315647383456255,3.2000045776367188,-5.318760117836874,-4.545499038696292,-12.673951056949178,3.5829529795565946,-8.609725047822735,-0.48127302956984863,5.465638690846049,32.769597287614864,-7.67041428202733,4.064226009126446,3,1.029998779296875,6.529998779296875,13.787500381469727,14.569999694824219,4.120002746582031,2,0.03333006674400396,1.4428664850135946,104.13999938964844,1.4210531599315095,102.13999938964844,2.662619150481164,102.05999755859376,0.03333006674400396 9481,2023-03-23,101.62999725341795,103.4000015258789,100.73999786376952,102.61000061035156,1892800.0,-0.009550758708744667,1.0781236495850146,0.3798459927964449,19.001136087915796,20.71114438390535,1.463176826055232,6.115477580146447,12.548776478262099,8.69478420719868,28.63835458676381,2.660003662109389,-5.574352404312378,-5.032502365112322,-13.249596861994902,3.184592131770259,-9.141049613553605,-0.9239551166710385,5.875590659543221,17.623739639892747,-15.233756694916522,4.1085472484412895,3,1.635002136230483,7.365001678466811,14.592504501342788,15.550003051757827,4.1200027465820455,3,0.04614781627624742,-1.442741912000233,102.61000061035156,1.4428664850135946,104.13999938964844,1.4210531599315095,102.13999938964844,0.04614781627624742 9482,2023-03-24,101.33000183105469,102.11000061035156,99.68000030517578,101.44000244140624,2543800.0,-0.002951839323730554,2.3517316131204815,0.1122451362776306,18.711127921565094,21.2112121011905,1.472838006804892,5.9212317596189905,12.526633229607,9.181580011849618,29.869760813525115,2.4300003051757812,-5.787373911524128,-4.825997924804682,-13.04678977641727,3.394793926807907,-8.936393850610983,-0.7156019989983804,5.499027076987318,27.004932259474305,0.8563070170344496,4.110395925806295,3,1.404998779296875,6.854999542236328,14.422500610351562,15.849998474121094,3.4399948120117188,4,0.05013324523100726,1.0781236495850146,101.62999725341795,-1.442741912000233,102.61000061035156,1.4428664850135946,104.13999938964844,0.05013324523100726 9483,2023-03-27,100.62999725341795,101.98999786376952,100.45999908447266,101.79000091552734,1876600.0,-0.006908167028397361,-1.0399983723958144,10.545429324457034,20.883267364335083,21.715816640215472,1.9446666496995846,6.1248321021132455,12.915191207500314,10.060782019767615,31.609072501279954,1.5299987792968608,-5.657276881731661,-5.011502456665056,-13.264840607547285,3.2418356942171727,-9.13817153210617,-0.8848333812239417,5.341148222280097,15.548230005618796,-6.518433061066668,4.126669075441113,3,2.105003356933608,7.295001983642592,15.122505187988295,16.550003051757827,3.3600006103515625,0,0.03388655227249915,2.3517316131204815,101.33000183105469,1.0781236495850146,101.62999725341795,-1.442741912000233,102.61000061035156,0.03388655227249915 9484,2023-03-28,103.13999938964844,103.48999786376952,100.91000366210938,100.91000366210938,2270700.0,0.024942881891465207,-1.3139005781928779,-1.9224040409354952,33.18129641414127,23.615008622555887,-0.7263762593888003,3.1958689952500663,10.0758677119845,7.762518955816319,33.08186890167942,2.8600006103515625,-5.259041725620719,-2.131500244140625,-10.119421970690695,5.856421482409445,-6.12546110741566,1.86246061913441,2.0762086655869467,56.62845726415683,32.200331450990774,3.9939608632750345,3,-0.404998779296875,4.174999237060547,12.612503051757812,14.040000915527344,-0.30999755859375,1,0.015125049135402024,-1.0399983723958144,100.62999725341795,2.3517316131204815,101.33000183105469,1.0781236495850146,101.62999725341795,0.015125049135402024 9485,2023-03-29,102.47000122070312,103.61000061035156,100.6999969482422,101.62000274658205,3190200.0,-0.006496007105973978,-1.1635633960605367,0.3811659653084202,39.51121101782261,25.607727350290528,-0.0332215135141638,3.394060963051743,10.410028671629476,8.675721505834602,33.06228158753852,2.910003662109361,-4.935050341141775,-2.391498565673828,-10.047598350495676,5.26460121914802,-6.219548458084759,1.4365513267371028,2.0818619045251125,70.99238419531248,42.10209626287336,3.8280498924109243,3,0.2649993896484375,4.334999084472656,13.282501220703125,14.709999084472656,1.9700012207031108,2,0.030057595338765175,-1.3139005781928779,103.13999938964844,-1.0399983723958144,100.62999725341795,2.3517316131204815,101.33000183105469,0.030057595338765175 9486,2023-03-30,103.12999725341795,104.8499984741211,102.62999725341795,103.83999633789062,1884600.0,0.0064408707412162425,-1.5964940459459074,-0.8352945400364723,46.28570899184575,28.45478036640339,-0.793954897295265,2.227658860482066,9.491666815063525,8.270026829361669,32.96357707336466,2.3799972534179688,-4.644204755018279,-1.3375022888183707,-8.453306043764314,5.778301466127573,-4.895404166291343,2.220399588654601,-3.4499969482421733,66.73110580512986,33.19749908527515,3.557901877472972,3,-0.39499664306639204,3.4950027465820455,12.645004272460952,14.050003051757827,1.700004577636733,3,0.034907458541567404,-1.1635633960605367,102.47000122070312,-1.3139005781928779,103.13999938964844,-1.0399983723958144,100.62999725341795,0.034907458541567404 9487,2023-03-31,106.12999725341795,106.20999908447266,103.41999816894531,103.79000091552734,3723300.0,0.02908949946569095,1.232000732421875,-3.295773739804988,58.44635926748372,32.546419430657714,-3.526791341344122,-1.3370739524168584,6.3153820325695165,5.51912675444747,33.30256219552774,3.0800018310547017,-4.14727697867059,1.9774978637695142,-4.142230852991361,8.09722658053039,-1.0823664946109233,5.037362222149952,-6.346596984863268,98.60866380774432,59.68688477543558,3.059864358380438,3,-3.184997558593736,0.49500274658204546,8.947502136230483,10.375000000000028,-2.049995422363267,4,-0.0035804886766424016,-1.5964940459459074,103.12999725341795,-1.1635633960605367,102.47000122070312,-1.3139005781928779,103.13999938964844,-0.0035804886766424016 9488,2023-04-03,108.62999725341795,108.79000091552734,105.93000030517578,105.9800033569336,3637300.0,0.023556016816155045,-1.0800004438920454,1.1324777964709112,63.4291885930778,36.21478274915826,-5.598067764991711,-4.357400972545932,3.665157508365226,3.2971086251563264,33.76997514480426,2.8600006103515625,-3.691369368219128,4.665998077392558,-0.5495389735082625,9.881535128293379,2.058229551942148,7.273766602842969,-8.589533032226555,98.0222053937622,54.13586300291541,2.6077685254504117,4,-4.394996643066392,-2.0049972534179545,6.0875015258789205,7.514999389648452,-6.680000305175753,0,-0.03553346872822549,1.232000732421875,106.12999725341795,-1.5964940459459074,103.12999725341795,-1.1635633960605367,102.47000122070312,-0.03553346872822549 9489,2023-04-04,108.52999877929688,110.1500015258789,108.3499984741211,109.0999984741211,2280100.0,-0.0009205419925382152,-2.870973034611188,-0.2150947198710209,68.16325931409281,40.84583944136444,-5.375110739723851,-4.59788787620019,3.60906041453228,3.694095165478643,33.78751059266053,1.8000030517578125,-3.0734480936958732,4.632499694824219,-0.29231932261954796,9.557318712267985,2.1700901861023425,7.094909203546095,-7.964562356445313,82.85712209689567,34.08023130058898,2.4624095087218816,4,-3.6149978637695312,-1.904998779296875,6.1875,7.614997863769531,-6.0,1,-0.041831760495637305,-1.0800004438920454,108.62999725341795,1.232000732421875,106.12999725341795,-1.5964940459459074,103.12999725341795,-0.041831760495637305 9490,2023-04-05,106.45999908447266,107.87000274658205,106.05999755859376,107.80999755859376,2567100.0,-0.01907306475727233,1.4625772666171408,2.368419643693725,58.80744375199297,45.26876251515079,-3.019041155850644,-2.8786771636541033,5.43315096599045,6.064355711682595,33.44328391551096,2.470001220703111,-2.498277301433717,2.69150009155274,-1.7804949154923264,7.1634950985978065,0.4555025880301997,4.92749759507528,-5.1277974533789035,50.93084647678422,1.3116787604868634,2.235997503522535,4,-1.5449981689453125,0.16500091552734375,8.237499237060547,9.68499755859375,-1.9499969482421733,2,-0.03409728803902845,-2.870973034611188,108.52999877929688,-1.0800004438920454,108.62999725341795,1.232000732421875,106.12999725341795,-0.03409728803902845 9491,2023-04-06,106.22000122070312,106.54000091552734,104.94000244140624,106.19000244140624,1709000.0,-0.0022543477910337284,3.7761279008859656,-0.02222134311405009,61.99539948292579,50.07812602196864,-2.3015084199490445,-2.7264866265997654,5.3394308698275665,6.513498063333969,32.518381021295326,1.599998474121108,-2.1673423036993995,2.418502044677737,-2.118425450299597,6.955429539655071,0.15003829718907014,4.686965792166404,-4.182375598026553,41.60477942218419,-10.368669306786906,2.2684637474886644,4,-0.9150009155273438,0.404998779296875,5.967498779296875,7.554996490478516,-1.8300018310546875,3,-0.016757661069862206,1.4625772666171408,106.45999908447266,-2.870973034611188,108.52999877929688,-1.0800004438920454,108.62999725341795,-0.016757661069862206 9492,2023-04-10,106.63999938964844,107.2300033569336,105.61000061035156,105.73999786376952,1716800.0,0.003954040332504238,-1.7931177364298259,30.00127161748372,62.72624961594095,54.727346272147074,-2.111073962977855,-3.111477676777767,4.567273206329162,6.322538375437205,31.166075990223245,1.6200027465820312,-1.5690297867392928,2.7150001525878906,-1.9953216456308098,7.425321950806591,0.3598392534785404,5.070161051697241,-3.953383694715683,32.62950570008146,-21.275570664697135,2.3551608991093524,4,-1.2150001525878906,-0.0149993896484375,5.417499542236328,7.134998321533203,-3.7099990844726562,0,-0.01697297045154944,3.7761279008859656,106.22000122070312,1.4625772666171408,106.45999908447266,-2.870973034611188,108.52999877929688,-0.01697297045154944 9493,2023-04-11,105.12999725341795,107.26000213623048,104.8499984741211,106.8499984741211,1943300.0,-0.014159810060698996,-1.1140394319444382,-1.9111092273131718,52.87957580731131,56.916043982499296,0.1166483766123605,-1.5435754055491913,5.739961230567417,8.079713071505267,29.520887230362447,2.410003662109389,-0.7396879742628215,1.117998123168931,-3.6149388777034233,5.8509351240412855,-1.2484703772672532,3.4844666236051154,-1.84631069200951,5.28299279382482,-42.43458520868006,2.366468500436179,4,0.29500198364259234,1.4950027465820455,6.62250137329103,8.645000457763686,-1.3399963378906108,1,-0.009987591075763413,-1.7931177364298259,106.63999938964844,3.7761279008859656,106.22000122070312,1.4625772666171408,106.45999908447266,-0.009987591075763413 9494,2023-04-12,102.88999938964844,105.68000030517578,102.76000213623048,105.55999755859376,1652300.0,-0.021306933532681094,1.0068690682187518,1.5523234151274772,50.78211976192871,58.16836717628886,2.5897994672008338,0.6684760942302432,7.625135635533326,10.505751407423602,28.06799849272135,2.9199981689452983,0.12744231763522862,-1.0824996948242216,-5.8402246096240304,3.6752252199755873,-3.461362152224126,1.2963627625756828,7.260002136230469,2.5439772581359996,-45.12023714076004,2.3788624573999027,4,3.5,3.3300018310546875,8.607500076293945,10.884998321533203,2.489997863769517,2,-0.00913599423639233,-1.1140394319444382,105.12999725341795,-1.7931177364298259,106.63999938964844,3.7761279008859656,106.22000122070312,-0.00913599423639233 9495,2023-04-13,104.19000244140624,104.33000183105469,102.4000015258789,103.23999786376952,1731800.0,0.01263488249071365,2.1382033135051595,-0.3558072019247785,57.02526368947098,59.36165103158055,1.7427000984770729,-0.5087572243089653,6.004212220320767,9.421994343825546,26.232935741188694,1.9300003051757812,1.0226709170273125,0.12300338745116335,-4.569481199170625,4.815487974072951,-2.2232389058597306,2.4692456807620573,5.812199096679706,36.83128993265372,-14.028374859914322,2.3462422933108957,4,2.0849990844726705,0.8349990844726705,6.744997024536147,9.584995269775405,0.5699996948242472,3,-0.015932465910468707,1.0068690682187518,102.88999938964844,-1.1140394319444382,105.12999725341795,-1.7931177364298259,106.63999938964844,-0.015932465910468707 9496,2023-04-14,104.5999984741211,106.22000122070312,103.69000244140624,104.25,1324700.0,0.003935080363832721,-2.4421902166860825,0.3684176711987729,58.91979726532112,59.41425525356249,1.746852571198886,-0.8555034204836147,5.260805004141787,9.209990750635313,24.12648011218034,2.529998779296889,1.583382267938589,0.46499938964844034,-4.216428247072656,5.146427026369537,-1.8757144287121008,2.8057132080089815,5.09811506347657,45.267421233575476,-8.25404868533731,2.3407138183605456,4,1.6750030517578125,0.31500244140625,6.207500457763672,9.174999237060547,0.02000427246095171,4,-0.0008603856520407183,2.1382033135051595,104.19000244140624,1.0068690682187518,102.88999938964844,-1.1140394319444382,105.12999725341795,-0.0008603856520407183 9497,2023-04-17,104.18000030517578,105.06999969482422,103.5,104.7300033569336,2043400.0,-0.00401527892038378,1.5528538996886203,-1.5714441416893732,59.833810117978885,59.014768756329275,2.0798759271704768,-0.2830485409385233,5.413975515969511,9.673306555280817,21.910277083167212,1.5699996948242188,2.046662511681731,-0.06099891662597656,-4.6394738547411265,4.517476021489173,-2.3502363856835586,2.2282385524316055,5.226188751953131,36.62548468626856,-20.802967150375657,2.2892374690575776,4,2.095001220703125,0.7350006103515625,6.592498779296875,9.59499740600586,-2.3000030517578267,0,0.002015733191183644,-2.4421902166860825,104.5999984741211,2.1382033135051595,104.19000244140624,1.0068690682187518,102.88999938964844,0.002015733191183644 9498,2023-04-18,103.69000244140624,104.9800033569336,102.9800033569336,104.8499984741211,1695800.0,-0.004703377446095058,1.8168899061373394,2.109071993341682,51.71554465746691,57.18724490559306,2.006442415155618,0.34680657175466933,5.650773587390475,10.129007132586153,19.95537559120144,2.0,2.353521785473461,-0.6284969329834098,-5.10864794757353,3.8516540816067106,-2.86857244027847,1.6115785743116504,5.435939114472674,33.76966017236004,-22.778485101324968,2.2400755072950584,4,1.444999694824233,1.224998474121108,6.419998168945327,9.449996948242202,-2.2300033569335795,1,-0.0073295604044364415,1.5528538996886203,104.18000030517578,-2.4421902166860825,104.5999984741211,2.1382033135051595,104.19000244140624,-0.0073295604044364415 9499,2023-04-19,104.26000213623048,104.70999908447266,102.86000061035156,103.06999969482422,1201400.0,0.005497151908607112,-1.2981338792376296,-1.0258676821688597,55.61833834217368,56.83289986005759,0.857188947671176,-0.22529273287226204,4.816404345700661,9.480254149513087,18.590523759469097,1.8499984741210938,2.2235629207391554,-0.06449737548827272,-4.543963202162871,4.414968451186326,-2.304230288825579,2.1752355378490336,4.59690181844843,48.69111934411205,-5.780836791127243,2.2397329133372996,4,0.5699996948242045,0.6549987792968608,4.564996719360337,8.064994812011719,-1.920005798339858,2,-0.004507972482956757,1.8168899061373394,103.69000244140624,1.5528538996886203,104.18000030517578,-2.4421902166860825,104.5999984741211,-0.004507972482956757 9500,2023-04-20,106.02999877929688,106.26000213623048,103.41000366210938,103.77999877929688,1925200.0,0.016976756251679825,1.1033146962607498,1.8907524234497388,58.50940131141526,56.44556672988975,-1.095412008054609,-1.8192062620413196,2.836485247137446,7.628862076254407,17.507980268517763,2.849998474121108,1.7887048860100236,1.5344993591308622,-2.930477067606759,5.9994757858684835,-0.6979888542379484,3.766987572499673,2.568629078230032,93.23519842026687,38.64861490008035,2.2324882133688138,4,-1.1999969482421875,-1.1149978637695312,2.7950000762939453,6.294998168945327,-2.6599960327148295,3,-0.0061303549312672345,-1.2981338792376296,104.26000213623048,1.8168899061373394,103.69000244140624,1.5528538996886203,104.18000030517578,-0.0061303549312672345 9501,2023-04-21,106.31999969482422,107.25,105.87999725341795,106.26000213623048,1143900.0,0.002735083644874736,-2.341440267956748,0.026665581597215906,50.66295401062691,55.10520055152152,-1.530706569621941,-1.8338509619537149,2.3356035658052576,7.259762714139242,15.789535284856676,1.3700027465820455,1.2501153111335697,1.5900001525878906,-2.731645763723307,5.911646068899088,-0.5708228055677154,3.7508231107434966,2.030683109436765,78.81547985248677,28.566493836939145,2.1608229581555998,4,-1.4899978637695312,-1.404998779296875,1.8799991607666016,5.379997253417983,-3.059997558593736,4,-0.014672663309551193,1.1033146962607498,106.02999877929688,-1.2981338792376296,104.26000213623048,1.8168899061373394,103.69000244140624,-0.014672663309551193 9502,2023-04-24,106.41000366210938,107.04000091552734,105.66999816894531,106.2300033569336,1767100.0,0.0008465384456686209,-1.1076792159394349,3.000127161750456,40.68793895455457,53.75057423454855,-1.8514680145380424,-1.6061062618050812,2.0143307232828818,7.08351476706963,13.73718045622967,1.3700027465820312,1.0267215947756938,1.4260040283203068,-2.644068252168836,5.4960763088094495,-0.6090321119242645,3.461040168564878,1.7026518910163304,80.86568440370799,35.145315393885895,2.0350361402445722,4,-1.5850028991699219,-1.4950027465820312,1.7899951934814453,5.289993286132827,-2.7900009155273295,0,-0.016821735306120633,-2.341440267956748,106.31999969482422,1.1033146962607498,106.02999877929688,-1.2981338792376296,104.26000213623048,-0.016821735306120633 9503,2023-04-25,104.04000091552734,106.04000091552734,103.66999816894531,105.87000274658205,1726600.0,-0.022272367869731968,1.18433617179864,-10.166659602424527,34.179001038221756,51.905783265247784,0.38851536151830146,1.0882597374857141,4.11559850699615,9.345910344371177,11.831195468060091,2.7400054931640625,0.6861280845403712,-1.1144989013671847,-4.66973108278367,2.440733280049301,-2.8921149920754203,0.663117189341051,3.8441484765084937,26.879281759314296,-13.559282789649643,1.7776160907082406,4,0.7849998474121094,0.875,3.957498550415039,7.659996032714858,-3.1399993896484375,1,-0.020761280691098283,-1.1076792159394349,106.41000366210938,-2.341440267956748,106.31999969482422,1.1033146962607498,106.02999877929688,-0.020761280691098283 9504,2023-04-26,104.6999969482422,105.6500015258789,102.58000183105469,102.9000015258789,1600400.0,0.006343675768041512,-1.5163985429076186,-0.9836030717662657,43.11422787548684,50.36011261924955,0.013709693094270392,0.5809107515413388,3.1374153656267936,8.567001490852462,10.675265645698447,3.0699996948242188,0.2817841510340173,-0.5325027465820114,-3.968079511767769,2.9030740186037463,-2.250291129174883,1.1852856360108603,2.9647865291473607,45.39605885255199,6.025083035760048,1.7177883825928764,4,0.21500396728514204,0.21500396728514204,2.7000026702880717,7.0,-1.3999938964844034,2,-0.030945539237897224,1.18433617179864,104.04000091552734,-1.1076792159394349,106.41000366210938,-2.341440267956748,106.31999969482422,-0.030945539237897224 9505,2023-04-27,105.5500030517578,105.83000183105469,104.31999969482422,105.13999938964844,1239400.0,0.008118492151779177,2.1134025483718735,0.22778039155846763,47.49813965838083,49.09103955181173,-0.6963178916443553,-0.02795135243664504,1.971894073585375,7.596868185173918,9.371569363436214,1.5100021362304688,0.2111097390374823,0.16350326538083948,-3.017368234471732,3.344374765233411,-1.4269324845454463,1.7539390153071253,1.9041891475713442,63.59748148196523,23.49662253023324,1.5904357499262876,4,-0.6350021362304545,-0.6350021362304545,1.4999961853027486,6.149993896484403,-2.4500045776367045,3,-0.030412189683150515,-1.5163985429076186,104.6999969482422,1.18433617179864,104.04000091552734,-1.1076792159394349,106.41000366210938,-0.030412189683150515 9506,2023-04-28,106.7300033569336,106.79000091552734,105.25,105.38999938964844,1420800.0,0.011179538333098593,1.109591618111985,3.2682731671009693,50.318035185793256,48.03373122601333,-1.723664575666362,-0.9743764825414871,0.48874323226388583,6.286096328866051,8.434577577283736,1.5400009155273438,0.3906564576262781,1.1635032653808537,-1.8843752922153385,4.211381822977046,-0.3604360134172424,2.68744254417895,0.5220212154575421,93.04938066752084,49.85523707490265,1.5239392787980959,4,-1.81500244140625,-1.81500244140625,-0.34000396728515625,4.969993591308608,-3.0600051879882812,4,-0.03148131270187271,2.1134025483718735,105.5500030517578,-1.5163985429076186,104.6999969482422,1.18433617179864,104.04000091552734,-0.03148131270187271 9507,2023-05-01,105.75,106.97000122070312,105.33999633789062,106.51000213623048,1255400.0,-0.009182079322683112,-1.0632849658369348,-0.5671640941259636,52.27607423477809,48.09601229015902,-0.5560064373355686,-0.025614501328419692,1.1905120670852796,7.154487958499416,8.018637454101482,1.6300048828125,0.3226173804579844,0.20249977111816975,-2.835309372020461,3.2403089142568007,-1.3164048004511528,1.7214043426874923,1.307943650530646,72.20953552795764,23.21938780611221,1.5189045715693166,5,-0.8349990844726562,-0.8349990844726562,0.37999916076660156,5.549999237060547,-3.760002136230483,0,-0.023546079090019045,1.109591618111985,106.7300033569336,2.1134025483718735,105.5500030517578,-1.5163985429076186,104.6999969482422,-0.023546079090019045 9508,2023-05-02,104.7699966430664,105.37999725341795,102.7300033569336,105.37999725341795,1458000.0,-0.00926717122395837,7.68849588513431,0.8026301259850087,57.60516181280711,48.31677045356273,0.663029452048761,0.6855273965400102,1.8632284648114847,8.029300574797574,8.90426308740815,3.0199966430664062,0.15643138724681194,-0.5845035552978572,-3.26747498489776,2.0984678743020453,-1.9259892700978156,0.7569821595021011,2.2000045776367188,49.885993541951244,-4.773593355823941,1.3414857147999546,5,0.1450042724609375,0.535003662109375,0.6900043487548828,6.000003814697266,-1.5299987792968892,1,-0.010976366644376179,-1.0632849658369348,105.75,1.109591618111985,106.7300033569336,2.1134025483718735,105.5500030517578,-0.010976366644376179 9509,2023-05-03,103.98999786376952,105.6500015258789,103.94000244140624,104.8499984741211,1429700.0,-0.007444867846605141,-2.5625298025875836,1.4098356555019698,49.15538635717798,47.27743545864748,1.5653093604855144,1.1678370105995697,2.4101624208078505,8.717186576202678,9.459784431171993,1.7099990844726705,-0.018077108874592795,-1.137502288818368,-3.4288861274255567,1.1538815497888208,-2.2831942081219694,0.008189630485233579,2.980003356933608,29.716866548506626,-26.074363644789234,1.145691919303597,5,0.9250030517578267,1.4350013732910298,1.3400020599365376,6.780002593994155,-0.6999969482421733,2,-0.029714361009398393,7.68849588513431,104.7699966430664,-1.0632849658369348,105.75,1.109591618111985,106.7300033569336,-0.029714361009398393 9510,2023-05-04,102.83000183105469,104.6999969482422,102.22000122070312,104.01000213623048,1220600.0,-0.011154880820696489,-1.0666617923343826,1.3720924043221314,42.97062714330473,46.422732473389466,2.4849714274644583,2.1522879355981246,3.326868563473809,9.74896785833613,10.252685646441389,2.4799957275390767,0.003067194584886579,-2.1159984588623075,-4.534509990500837,0.30251307277622175,-3.325254224681572,-0.9067426930430429,3.957199401855462,12.842118112664474,-42.45112949069391,1.2092557658192677,5,1.7999992370605469,2.5949974060058594,2.194997787475586,7.939998626708984,3.540000915527358,3,0.004570662378041268,-2.5625298025875836,103.98999786376952,7.68849588513431,104.7699966430664,-1.0632849658369348,105.75,0.004570662378041268 9511,2023-05-05,104.44000244140624,105.18000030517578,103.56999969482422,103.6500015258789,1765300.0,0.015656915118962278,-2.389458636834539,-0.6694921281479125,50.94340353886361,47.562228538312695,0.6484387657116599,0.4238266683197338,1.5249888549411423,8.05473899556415,10.655597269864261,2.3499984741210938,-0.052068805224251946,-0.41699790954591265,-2.7681779628501175,1.9341821437582922,-1.592587936198015,0.7585921171061898,2.073166790771495,46.73686780427602,-10.466726249992085,1.1755900266521049,5,0.1549987792968892,1.7449989318847798,0.3299980163574361,6.329998016357436,1.9899978637695455,4,-0.012830370892004894,-1.0666617923343826,102.83000183105469,-2.5625298025875836,103.98999786376952,7.68849588513431,104.7699966430664,-0.012830370892004894 9512,2023-05-08,104.83000183105469,105.1500015258789,103.52999877929688,104.1999969482422,1385800.0,0.0037341955240497438,1.5511768451658636,0.7974736110172156,54.16666201913376,49.78307975841402,0.012009495546621451,-0.11460153861878553,0.9446531610307147,7.557973355982497,11.338376643309525,1.6200027465820312,-0.30585494354006926,0.06350135803222656,-2.1329582379392775,2.2599609540037306,-1.0347284399535255,1.1617311560179786,1.42557732043457,76.09330548493361,15.267611394686156,1.0982297979857525,5,-0.2350006103515625,1.3549995422363281,-0.15000152587890625,5.939998626708984,1.4099960327148295,0,-0.011065569415698917,-2.389458636834539,104.44000244140624,-1.0666617923343826,102.83000183105469,-2.5625298025875836,103.98999786376952,-0.011065569415698917 9513,2023-05-09,104.08000183105469,104.36000061035156,103.2300033569336,104.0500030517578,2045300.0,-0.007154440397785233,2.8305229400506904,0.0476167409417016,49.350648635764834,50.47601539844491,0.8585679253802567,0.5825708496753634,1.509085975876033,8.177559440783085,11.84733532266788,1.5999984741210938,-0.4482851220462436,-0.6339988708496094,-2.84402821341304,1.5760304717138212,-1.7390135421313317,0.471015800432113,1.9334426445874016,54.22741821756895,-7.79724312351766,1.1050146712817177,5,0.5149993896484375,2.104999542236328,0.7049980163574219,6.689998626708984,3.799995422363267,1,-0.02008074491272316,1.5511768451658636,104.83000183105469,-2.389458636834539,104.44000244140624,-1.0666617923343826,102.83000183105469,-0.02008074491272316 9514,2023-05-10,101.9499969482422,105.2300033569336,101.1500015258789,104.98999786376952,2612300.0,-0.020465073456377936,1.3181750203196965,-101.33748728377607,35.6540186260024,49.16000195040286,2.858013009726193,2.7811324251507443,3.4371971588031442,10.165196942193361,11.980483050235916,4.0800018310546875,-0.5182186567403448,-2.71700363159178,-5.121764120151852,-0.31224314303170786,-3.919383875871816,-1.5146233873117438,3.835840932103551,19.60772214056814,-36.87990078725544,1.2023802442800353,5,2.110004425048814,3.7000045776367045,3.4800033569335795,8.82000350952147,5.889999389648423,2,0.012653270761569635,2.8305229400506904,104.08000183105469,1.5511768451658636,104.83000183105469,-2.389458636834539,104.44000244140624,0.012653270761569635 9515,2023-05-11,102.52999877929688,102.62999725341795,100.95999908447266,101.9499969482422,1991600.0,0.005689081396923701,3.2820532884699345,-0.1907900185464473,36.940053852629276,47.673559580051304,2.016644634443878,2.18227727923491,2.6536878478800787,9.504312466830257,12.036910113276669,1.6699981689452983,-0.26165503765253106,-2.054001617431638,-4.636131120009225,0.528127885145949,-3.3450663687204383,-0.7629368661428373,2.884972192691535,36.7681059466336,-16.197270238834243,1.2910647512887954,5,1.4350013732910156,1.8850021362304688,3.240001678466797,8.240001678466797,4.75,3,0.007412485567920735,1.3181750203196965,101.9499969482422,2.8305229400506904,104.08000183105469,1.5511768451658636,104.83000183105469,0.007412485567920735 9516,2023-05-12,104.51000213623048,104.66999816894531,102.48999786376952,103.0,1978000.0,0.019311454018405838,1.3825215437274243,2.603443739970097,44.20731834965204,46.77703114837063,-0.34797597251336754,0.20573401349237486,0.4780279186234253,7.44996758097848,12.470797247744684,2.1800003051757955,-0.16950694737523975,-0.0694984436035071,-2.6518242204921734,2.512827333285159,-1.3606613320478402,1.221664444840826,0.7200012207031108,83.13816158576928,32.309792440887875,1.2911628884443331,5,-1.2050018310547017,-0.40000152587892046,1.259998321533189,6.259998321533189,2.729995727539034,4,0.01779734544380762,3.2820532884699345,102.52999877929688,1.3181750203196965,101.9499969482422,2.8305229400506904,104.08000183105469,0.01779734544380762 9517,2023-05-15,104.38999938964844,105.5500030517578,103.51000213623048,105.37000274658205,2389500.0,-0.0011482417388684052,2.0447684713357885,-0.6490079274854897,51.23674225779128,46.0694289755911,-0.493023721262702,0.36077304616662786,0.351167846875029,7.478688104888818,12.722525498900062,2.0400009155273153,-0.21447649073375885,-0.20000114440918537,-2.7771899733988477,2.377187684580477,-1.4885955589040094,1.0885932700856387,-3.4300003051757812,74.7276109045398,20.0077315746774,1.28859441449483,5,-1.0849990844726562,-0.279998779296875,1.5750007629394531,6.380001068115234,3.5699996948242188,0,0.019542110618401276,1.3825215437274243,104.51000213623048,3.2820532884699345,102.52999877929688,1.3181750203196965,101.9499969482422,0.019542110618401276 9518,2023-05-16,102.93000030517578,103.80999755859376,102.33000183105469,103.69000244140624,3029000.0,-0.013986005297528803,1.9600140381929847,0.7755097274446808,44.08028664030994,45.50552900705021,0.7582633839305828,1.8560773676924214,1.5432161178344188,8.847089697983947,12.962435711157315,2.05999755859375,-0.4494138198922144,-1.6220001220703182,-4.276321713145833,1.032321469005197,-2.949160917608083,-0.2948393265325535,-1.8782011413574224,42.91937947644793,-12.443714139349218,1.3271607955377585,5,0.3250007629394531,1.1800003051757812,3.094999313354492,7.840000152587891,5.730003356933594,1,0.03215775331565118,2.0447684713357885,104.38999938964844,1.3825215437274243,104.51000213623048,3.2820532884699345,102.52999877929688,0.03215775331565118 9519,2023-05-17,103.79000091552734,105.6999969482422,102.30999755859376,103.55999755859376,3345300.0,0.008355198754510518,-1.48351298253069,-0.3026351453094283,44.11764555886541,45.632975497668056,-0.14873087165094034,1.0108888477518008,0.5016177599848533,7.8871081855137675,12.878362071213695,3.3899993896484375,-0.6481856923410447,-0.7384994506835909,-3.4119594584978756,1.9349605571306938,-2.0752294545907404,0.5982305532235586,-2.6482376739501916,59.70470688786538,5.160833189752516,1.3367300039071437,5,-0.4600028991699219,0.3149986267089844,2.2349987030029297,6.979999542236328,3.8199996948242188,2,0.03940645825043765,1.9600140381929847,102.93000030517578,2.0447684713357885,104.38999938964844,1.3825215437274243,104.51000213623048,0.03940645825043765 9520,2023-05-18,105.37999725341795,105.80999755859376,102.26000213623048,103.98999786376952,3706800.0,0.015319359513106479,2.1555514865450593,6.043387401731889,45.60831102096812,45.040187440124114,-1.4963256379730723,-0.6643630329546255,-1.2288094957415012,6.2240432055460815,13.41338807654225,3.5499954223632812,-0.828709740045241,0.8839969635009624,-1.7276981637379976,3.4956920907399223,-0.4218506001185176,2.1898445271204423,-4.055904663574196,87.88729972813451,36.63552807857957,1.3058475636194764,5,-1.9949989318847514,-1.2749977111816264,0.9250030517578267,5.390003204345717,3.540000915527358,3,0.023344079982815513,-1.48351298253069,103.79000091552734,1.9600140381929847,102.93000030517578,2.0447684713357885,104.38999938964844,0.023344079982815513 9521,2023-05-19,104.76000213623048,105.38999938964844,99.0,100.91000366210938,5952400.0,-0.005883423167078905,1.5009816700185286,2.7697842911246604,46.70220611967833,44.21080345129573,-0.9232551357402059,-0.17626875707411216,-0.6471570014891768,6.7423524977329805,14.683429461448572,6.3899993896484375,-0.8420489014415438,0.34200172424317543,-2.1297572001037537,2.8137606485901046,-0.8938777379302962,1.577881186416647,1.0499954223632812,84.5815594891329,34.49447412171881,1.2358794621734666,5,-2.355003356933608,-1.635002136230483,0.8899993896484233,5.06499862670897,3.579994201660142,4,0.024054950283309173,2.1555514865450593,105.37999725341795,-1.48351298253069,103.79000091552734,1.9600140381929847,102.93000030517578,0.024054950283309173 9522,2023-05-22,104.62000274658205,105.83000183105469,104.5,104.97000122070312,2815300.0,-0.001336382080886045,-3.5084504674589114,-0.09090873060695914,49.470734241825504,44.224146296413586,-0.912093093119438,-0.18682627393165774,-0.5031068910884642,6.785845222600912,15.933815533196316,1.3300018310546875,-0.6665619994667367,0.29150238037111365,-1.9995826618707753,2.5825874226130026,-0.8540401407498308,1.437044901492058,-5.6200027465820455,82.28405914957429,30.842564010050737,1.1455425211209445,5,-2.2050018310547017,-1.4950027465820455,0.9749984741210795,4.949996948242173,4.25,0,0.02504296547892282,1.5009816700185286,104.76000213623048,2.1555514865450593,105.37999725341795,-1.48351298253069,103.79000091552734,0.02504296547892282 9523,2023-05-23,101.87999725341795,104.0199966430664,101.75,103.88999938964844,2562000.0,-0.026190072846787538,1.0,5.7428882833790205,43.4593925244254,45.09141006290503,1.6573068876786863,2.5118435666158376,2.234339275796671,9.424406659530817,16.790314494387705,2.8700027465820455,-0.8022974694107177,-2.340502929687517,-4.879120060726507,0.19811420135147273,-3.609811495207012,-1.0711943641680222,-2.8799972534179545,42.166859170127424,-11.526011887247904,1.2693085655194936,5,0.5350036621093892,1.2450027465820455,3.7150039672851705,7.6200027465820455,10.25,1,0.05967807219243637,-3.5084504674589114,104.62000274658205,1.5009816700185286,104.76000213623048,2.1555514865450593,105.37999725341795,0.05967807219243637 9524,2023-05-24,101.45999908447266,103.48999786376952,101.37000274658205,102.69000244140624,2497700.0,-0.004122479193836126,-2.0070937335981287,0.6119413182516824,45.54905093647181,46.04796529444309,2.2355850029972686,2.8213137941120294,2.637495908647921,9.71442020466263,17.361653257508426,2.1199951171874716,-1.0504130364480773,-2.598501205444336,-5.407408478105296,0.21040606721662414,-4.002954841774809,-1.194047569113863,-2.3233990478515665,36.01754648567618,-21.899062943184617,1.4044536363304791,5,0.9550018310546875,1.6650009155273438,3.56500244140625,7.9850006103515625,9.669998168945298,2,0.0709639724286042,1.0,101.87999725341795,-3.5084504674589114,104.62000274658205,1.5009816700185286,104.76000213623048,0.0709639724286042 9525,2023-05-25,102.33999633789062,104.13999938964844,101.52999877929688,101.87000274658205,2951300.0,0.008673341822971192,-3.5391254735194018,-0.38210756796654766,42.83763445113134,45.89577819460746,1.481608521820732,1.7797491011799451,1.7950237706868535,8.704882752342769,17.936122575999985,2.6800003051757812,-1.1566487781515349,-1.5580036163330107,-4.374899201522439,1.2588919688564175,-2.9664514089277247,-0.14955582373829657,-3.0695282653808675,48.90183663940341,-9.998126372992203,1.4084477925947125,5,0.07500457763671875,0.785003662109375,2.5325050354003906,6.165004730224609,8.28000640869142,3,0.05149506020169503,-2.0070937335981287,101.45999908447266,1.0,101.87999725341795,-3.5084504674589114,104.62000274658205,0.05149506020169503 9526,2023-05-26,103.37000274658205,103.87999725341795,102.1500015258789,102.56999969482422,2223100.0,0.010064553894361117,-1.1097516724197112,1.7021573624661954,45.22876449272296,45.22822510959987,0.3049568199801769,0.5113293833874479,0.7849814499201528,7.553842545667621,18.96406128543422,1.7299957275390483,-0.8310330989433794,-0.3599971771240149,-2.8472207858077923,2.1272264315597624,-1.6036089814658965,0.8836146272178667,-3.968343998901389,44.84305853252173,-11.391226552638592,1.2436118043418884,5,-0.9550018310547017,-0.24500274658204546,1.5024986267089702,5.134998321533189,5.959999084472642,4,0.053690580196359416,-3.5391254735194018,102.33999633789062,-2.0070937335981287,101.45999908447266,1.0,101.87999725341795,0.053690580196359416 9527,2023-05-30,103.26000213623048,104.0,102.16000366210938,103.37000274658205,2539300.0,-0.0010641444077469364,1.6861356143634167,-0.13750023841766718,47.20327741050435,45.575224084065916,0.2657579682215072,0.4482003511047594,0.9521203044739792,7.506771262310096,20.105293483397837,1.839996337890625,-0.5485868350683774,-0.3454978942870923,-2.6495140319314316,1.958518243357247,-1.497505963109262,0.8065101745350773,-3.729776526882347,68.2311075856108,11.25787747104404,1.1520080688221714,5,-0.8450012207031392,-0.24000167846681109,1.6124992370605327,5.244998931884751,4.199996948242173,1,0.049196146586924616,-1.1097516724197112,103.37000274658205,-3.5391254735194018,102.33999633789062,-2.0070937335981287,101.45999908447266,0.049196146586924616 9528,2023-05-31,103.62000274658205,104.1500015258789,102.0,103.0,3558200.0,0.003486350986867226,1.5595251611028107,-5.636357331114015,56.47790880126237,46.94858666655447,0.01556397742763238,-0.002500539671387969,0.6520401509711888,6.983331640525208,20.409851340801815,2.1500015258789062,-0.5159287572004132,0.07200241088868609,-2.1661059488432386,2.3101107706206108,-1.0470517689772834,1.1910565907546555,-3.963781612799778,80.93528733739545,18.440970134518025,1.1190541798659632,5,-1.2050018310547017,-0.635002136230483,1.249998092651353,4.884998321533189,5.959999084472642,2,0.05066589327197413,1.6861356143634167,103.26000213623048,-1.1097516724197112,103.37000274658205,-3.5391254735194018,102.33999633789062,0.05066589327197413 9529,2023-06-01,100.9000015258789,103.6500015258789,100.66000366210938,103.38999938964844,2957100.0,-0.0262497698186257,-1.0134709196137515,-4.016107795483818,44.57752309248722,46.83405467450103,2.550745606838305,2.6078418542014106,3.3371147645125916,9.471802078051951,21.002776800739465,2.9899978637695312,-0.6909073702994704,-2.4934989929199247,-5.012165929618078,0.02516794377822862,-3.7528324612689943,-1.2341655245708552,-1.1203047781511941,6.876733830155146,-56.43984373530857,1.2593334683490736,6,1.5149993896484375,2.0849990844726562,3.969999313354492,7.604999542236328,10.099998474121094,3,0.11129827113688173,1.5595251611028107,103.62000274658205,1.6861356143634167,103.26000213623048,-1.1097516724197112,103.37000274658205,0.11129827113688173 9530,2023-06-02,103.3000030517578,103.45999908447266,100.98999786376952,101.5,2296400.0,0.023785941423037027,1.3301951977889235,-0.7228934120581249,46.08414651791071,46.76538138541574,-0.19593600315715776,0.2580894131983058,0.9786787278381439,6.89722175844615,21.08148828780343,2.55999755859375,-0.573249422634305,-0.11699752807618324,-2.622261915992098,2.3882668598397316,-1.3696297220341478,1.1356346658817813,-3.3993002023635484,75.6447279539871,14.222610427560369,1.2526321939579603,6,-0.05500030517576704,-0.3150024414062358,1.6149978637695455,5.204998016357436,8.219993591308608,4,0.07579858635373893,-1.0134709196137515,100.9000015258789,1.5595251611028107,103.62000274658205,1.6861356143634167,103.26000213623048,0.07579858635373893 9531,2023-06-05,103.0999984741211,104.47000122070312,102.73999786376952,103.31999969482422,2159900.0,-0.0019361526788773675,-2.6808486461917247,-0.12222269317170444,45.84674699552798,46.36271613582713,-0.2862702928433123,0.3716095757792459,1.2503749852558599,6.9027870284362365,21.196042034530027,1.730003356933608,-0.5222404032372197,-0.2500019073486328,-2.711359592088698,2.2113557773914323,-1.4806807497186583,0.9806769350213926,-3.080709645093634,64.04189962033226,4.125091741928344,1.2306788423700317,6,-0.5349960327148438,-0.11499786376953125,1.81500244140625,5.405002593994141,8.3800048828125,0,0.07293893679686647,1.3301951977889235,103.3000030517578,-1.0134709196137515,100.9000015258789,1.5595251611028107,103.62000274658205,0.07293893679686647 9532,2023-06-06,103.66999816894531,104.1999969482422,102.66000366210938,103.16000366210938,2138200.0,0.005528610118915589,-1.0397336270576891,-2.3181439866833125,52.52731389679999,47.37026295497986,-1.1233298910468363,-0.3054090319584901,0.7698397723566757,6.14368034731018,21.31356521162194,1.5399932861328267,-0.6114052572110609,0.377997970581049,-1.9893924077624092,2.7453883489245072,-0.8056972185906801,1.5616931597527781,-3.5344950798773027,79.0025311183378,16.236068098278594,1.1836951891717309,6,-1.1049957275390625,-0.68499755859375,1.2450027465820312,4.835002899169922,7.910003662109375,1,0.054596351519998754,-2.6808486461917247,103.0999984741211,1.3301951977889235,103.3000030517578,-1.0134709196137515,100.9000015258789,0.054596351519998754 9533,2023-06-07,101.98999786376952,104.08999633789062,101.52999877929688,103.66999816894531,2555100.0,-0.01620526994162763,1.0317468006454718,-3.294153726475808,44.178517884654994,47.21798150477799,0.6413608733914913,1.27537428576764,2.5441940652870443,7.635498757001173,21.473103272325815,2.55999755859375,-0.7354477807156599,-1.197502136230483,-3.602646158332462,1.207641885871496,-2.4000741472814724,0.00506987482050647,-1.7406047998617709,34.908006664209935,-27.07894520476082,1.202572011050991,6,0.575004577636733,0.4250030517578267,2.9250030517578267,6.475002288818374,8.260002136230483,2,0.0536327221813413,-1.0397336270576891,103.66999816894531,-2.6808486461917247,103.0999984741211,1.3301951977889235,103.3000030517578,0.0536327221813413 9534,2023-06-08,103.23999786376952,103.41000366210938,101.58999633789062,101.98999786376952,2369900.0,0.012256103796272733,1.2893006919186178,-0.7440474838897126,42.92328729797508,47.22749848776062,-0.3683268135250586,0.1338349256121063,1.324101286258113,6.182556449266357,20.984376874518652,1.82000732421875,-0.8898803259726549,-0.01200218200685299,-2.345535599402652,2.321531235388946,-1.1787688907047595,1.1547645266910536,-2.8789926245188298,64.65511004514028,5.698821867133425,1.1667667086979014,6,-0.674995422363267,-0.8249969482421733,1.8700027465820455,4.945003509521499,8.670005798339858,3,0.06141034578140081,1.0317468006454718,101.98999786376952,-1.0397336270576891,103.66999816894531,-2.6808486461917247,103.0999984741211,0.06141034578140081 9535,2023-06-09,103.29000091552734,104.2300033569336,102.7300033569336,103.1500015258789,2456800.0,0.00048433797745528473,-2.0612378357337486,0.11199951171875,44.94845577054162,47.19635307418492,-0.30105974964082804,0.1514538038493356,1.3268024655177442,5.931833331870337,20.238578006404342,1.5,-0.7188538792571535,7.629394502828291e-07,-2.30864771719547,2.3086492430743704,-1.1543234771280169,1.1543250030069174,-2.8196157444405827,59.863968527476175,3.9777095894842915,1.1543242400674625,6,-0.7249984741210938,-0.875,1.8799991607666016,4.634998321533203,9.330001831054702,4,0.07464419610934114,1.2893006919186178,103.23999786376952,1.0317468006454718,101.98999786376952,-1.0397336270576891,103.66999816894531,0.07464419610934114 9536,2023-06-12,106.37000274658205,106.4499969482422,104.13999938964844,104.13999938964844,3319200.0,0.02981897379954135,-1.0717435706197034,15.928664850136341,55.00285284053929,48.06297256641102,-3.2528290525603722,-2.9324025144897377,-1.6848954971018628,2.70498563774386,20.094355671295776,3.159996032714858,-0.4670464716641618,2.9870025634765796,0.3455573610270193,5.62844776592614,1.6662799622518065,4.307725164701353,-5.79242524229592,98.37410098716958,43.933920710112744,1.3207226012247792,6,-2.815002441406264,-3.6450042724609517,-1.3425025939941548,0.9449958801269389,5.829994201660156,0,0.04841584811042843,-2.0612378357337486,103.29000091552734,1.2893006919186178,103.23999786376952,1.0317468006454718,101.98999786376952,0.04841584811042843 9537,2023-06-13,106.43000030517578,107.0999984741211,106.18000030517578,106.8000030517578,2220600.0,0.0005640458498124001,-1.1149316425946876,-0.16592026439403823,65.36123941235687,49.050009300977074,-3.146793095327098,-2.9847624850871455,-1.7711974958823475,2.523026699312112,20.248312054969247,0.9199981689453125,-0.208592880381957,2.945000076293951,-0.00025258031460850816,5.8902527329025105,1.4723737479896641,4.417626404598238,-5.617526023131418,87.97130690028779,30.657629660396076,1.4726263283042822,6,-2.549999237060547,-3.3800010681152344,-1.039999008178711,0.375,5.599998474121094,1,0.047449056067626616,-1.0717435706197034,106.37000274658205,-2.0612378357337486,103.29000091552734,1.2893006919186178,103.23999786376952,0.047449056067626616 9538,2023-06-14,106.23999786376952,107.12000274658205,105.1500015258789,106.31999969482422,1858700.0,-0.0017852338707268212,1.3452284720392866,0.21621955997282855,66.39229484383299,51.47387282890438,-2.8452714769508987,-2.671013014992681,-1.6908444829540628,2.589044019310222,20.15340949401063,1.9700012207031392,-0.05304545724874288,2.5894977569579964,-0.587330207985147,5.76632572190114,1.0010837744864176,4.177911739429575,-5.050272130200554,84.08672942169761,23.08454651231179,1.5884139824715737,6,-2.184997558593736,-3.1799964904785014,-0.8499965667724467,0.38500213623048296,6.459999084472685,2,0.0502635925702164,-1.1149316425946876,106.43000030517578,-1.0717435706197034,106.37000274658205,-2.0612378357337486,103.29000091552734,0.0502635925702164 9539,2023-06-15,107.87999725341795,108.37999725341795,106.2699966430664,106.77999877929688,3287800.0,0.01543674155332142,1.0095258509506007,-13.749666221626219,68.05734671476387,53.91533951744363,-3.7895462302344782,-4.2044539656181,-3.420473355653641,0.8325390189137352,20.693939657926684,2.1399993896484375,0.1269298545407338,4.024997329711894,0.32660784380873054,7.723386815615058,2.1758025867603124,5.874192072663476,-6.215849358807944,91.15043291796971,27.435472496165957,1.8491947429515785,6,-2.9249992370605327,-4.18999862670897,-2.4899959564208842,-1.2549972534179545,4.630004882812528,3,0.021968880301458826,1.3452284720392866,106.23999786376952,-1.1149316425946876,106.43000030517578,-1.0717435706197034,106.37000274658205,0.021968880301458826 9540,2023-06-16,107.83999633789062,108.97000122070312,107.30999755859376,108.61000061035156,3479300.0,-0.0003707908467346366,1.2281846204262015,-0.700004855075991,65.57487565693802,56.10735381315585,-3.394824336664385,-4.185288527715414,-3.405682216252771,0.7236426248459509,21.312556428381292,1.6600036621093608,0.14031866434748963,3.8619964599609347,-0.19607937498949468,7.920072294911364,1.832958542485727,5.891034377436142,-5.504263507399827,76.60446264125432,10.068492985913593,2.0290379174752142,6,-2.589996337890625,-3.8549957275390625,-2.984994888305664,-1.214996337890625,5.640007019042969,4,0.037741167121949415,1.0095258509506007,107.87999725341795,1.3452284720392866,106.23999786376952,-1.1149316425946876,106.43000030517578,0.037741167121949415 9541,2023-06-20,107.27999877929688,108.13999938964844,106.9000015258789,107.66000366210938,2299300.0,-0.005192855875468805,-1.1754360134384494,0.4935100965063512,63.58105993864522,57.33554781780532,-2.435676308146114,-3.6120087626563304,-2.8701843931192457,1.090376419852646,20.832731816547735,1.2399978637695312,0.5776821996223447,3.175999069213873,-1.133038009667544,7.48503614809529,1.0214805297731715,5.330517608654574,-4.148153741980593,55.75909485814717,-10.126127283773137,2.154518539440707,6,-2.029998779296875,-3.2949981689453125,-3.089998245239258,-0.654998779296875,6.200004577636719,1,0.04977632390051534,1.2281846204262015,107.83999633789062,1.0095258509506007,107.87999725341795,1.3452284720392866,106.23999786376952,0.04977632390051534 9542,2023-06-21,107.23999786376952,107.6500015258789,106.47000122070312,107.58999633789062,1621300.0,-0.0003728646157952209,4.02118334550767,0.9210367812399989,62.4999736554255,59.371265125668714,-2.051782620846751,-3.547544784630688,-2.869193026489725,0.9267756365638604,20.594740384390498,1.1800003051757812,0.8452014434728028,3.004998397827137,-1.5237881054817564,7.5337849011360305,0.7406051461726832,5.269391649481591,-3.407574084446807,54.711950388958975,-8.886624599196026,2.2643932516544467,6,-1.959999084472642,-3.2549972534179545,-3.532497406005845,-0.614997863769517,7.3700027465820455,2,0.04625139111596721,-1.1754360134384494,107.27999877929688,1.2281846204262015,107.83999633789062,1.0095258509506007,107.87999725341795,0.04625139111596721 9543,2023-06-22,107.95999908447266,108.66999816894531,106.98999786376952,108.23999786376952,2357700.0,0.006713924235785429,1.9473705344594754,0.7999999999999269,78.2852217290833,63.300368951347394,-2.0516333279566794,-3.9934383500824,-3.5719622816661314,0.024932009068791672,19.54638299677586,1.6800003051757955,1.1798948542513017,3.420999526977539,-1.2560063706004456,8.098005424555524,1.0824965781885538,5.759502475766524,-3.511066012184301,62.592576894276554,-7.842983763489947,2.3385029487889906,6,-2.109996795654297,-3.9749984741210938,-4.252498626708984,-1.3349990844726562,6.680000305175781,3,0.03769914532548002,4.02118334550767,107.23999786376952,-1.1754360134384494,107.27999877929688,1.2281846204262015,107.83999633789062,0.03769914532548002 9544,2023-06-23,108.66000366210938,109.61000061035156,106.9800033569336,106.9800033569336,7431600.0,0.006483925375814437,-2.1309485424680177,-6.000027247956708,74.86082388860812,66.62396540891035,-2.1254738767593437,-4.349374281642355,-4.174032619230871,-0.8470262979314356,18.490476821682055,2.6299972534179688,1.3940764284631513,3.7610038757324276,-1.025242921297533,8.547250672762388,1.3678804772174402,6.154127274247415,-3.6685424120112486,69.74531423878551,-0.03002791891779566,2.393123398514983,6,-1.785003662109375,-4.355003356933594,-4.977502822875977,-2.035003662109375,5.329994201660142,4,0.03718013206308779,1.9473705344594754,107.95999908447266,4.02118334550767,107.23999786376952,-1.1754360134384494,107.27999877929688,0.03718013206308779 9545,2023-06-26,107.61000061035156,108.58999633789062,107.33000183105469,107.86000061035156,1956800.0,-0.009663197279312752,-2.111106924873785,-0.14880949677794378,69.38949821204699,68.22248156130009,-0.44503590778003854,-3.0401841263636413,-3.07818665853317,0.03610495120075541,17.684677390544817,1.3300018310546875,1.905959513692224,2.447500610351568,-2.32580525007279,7.220806470775926,0.060847680139389126,4.834153540563747,-1.9719438498179613,36.30572010321552,-32.78230941766617,2.3866529302121804,6,-0.22999954223632812,-3.3050003051757812,-3.8925018310546875,-0.9850006103515625,4.159996032714844,0,0.0455348155198092,-2.1309485424680177,108.66000366210938,1.9473705344594754,107.95999908447266,4.02118334550767,107.23999786376952,0.0455348155198092 9546,2023-06-27,108.91999816894531,109.33000183105469,107.87000274658205,108.33000183105469,1946500.0,0.012173567058485268,1.070915308529729,-2.3599853515625,71.22067743045652,68.87353022997785,-1.514548190922909,-4.124538228417748,-4.339391260382172,-1.4401100201164354,16.953041838314135,1.720001220703125,2.4271752398988014,3.4799983978271456,-1.4955577594644751,8.455554555118766,0.9922203191813423,5.967776476472949,-2.7258692694371973,78.02539568380284,9.770484247347397,2.4877780786458095,6,-1.5399971008300781,-4.614997863769531,-5.174999237060547,-2.6999969482421875,3.6699981689453125,1,0.04186563775841501,-2.111106924873785,107.61000061035156,-2.1309485424680177,108.66000366210938,1.9473705344594754,107.95999908447266,0.04186563775841501 9547,2023-06-28,108.33999633789062,109.22000122070312,107.69000244140624,108.4499969482422,1694200.0,-0.005325026081574591,-1.1702288837183898,-0.18644286970467416,78.1721018993584,70.18239768059176,-0.7097600672624793,-3.3143720036661364,-3.702790271632324,-0.9925855798726957,16.20624146507661,1.5299987792968892,2.938628114402178,2.6459968566894503,-2.379391925295039,7.671385638673939,0.1333024656971986,5.158691247681702,-1.6676453988644226,51.71081373524523,-19.90458946847503,2.512694390992247,6,-0.3999977111816406,-3.2049942016601562,-5.5749969482421875,-3.6549949645996094,4.25,2,0.04744330065336455,1.070915308529729,108.91999816894531,-2.111106924873785,107.61000061035156,-2.1309485424680177,108.66000366210938,0.04744330065336455 9548,2023-06-29,108.87000274658205,109.29000091552734,107.76000213623048,108.13999938964844,1715000.0,0.0048920659646178866,-1.0536925810432516,-6.636357331113158,76.68244128630644,71.14074152187428,-0.9247105999483267,-3.6163048281935772,-4.1530753373598515,-1.6410377036854698,15.379182978525183,1.5299987792968608,3.065634790862646,2.913503265380868,-2.203371566912651,8.030378097674387,0.35506584923410855,5.471940681527627,-1.786380853570293,71.86316971214289,-0.6065290778402215,2.558437416146758,6,-0.8300018310547017,-3.7350006103515767,-6.100002288818374,-4.295001983642592,4.589996337890611,3,0.05272341066373043,-1.1702288837183898,108.33999633789062,1.070915308529729,108.91999816894531,-2.111106924873785,107.61000061035156,0.05272341066373043 9549,2023-06-30,112.12999725341795,112.55999755859376,109.38999938964844,109.61000061035156,2636000.0,0.029943918660719104,-1.141891317179298,3.452034321666249,82.12205691879127,72.97931721763575,-3.931927793911555,-6.31564538403471,-7.312199004033786,-5.007950879171389,14.556796587424264,3.6899948120117188,3.1120570816970883,5.611997985839835,0.36836121645691833,10.855634755222752,2.9901796011483697,8.2338163705313,-4.6926823399786315,91.77819012525002,16.982206182414387,2.62181838469146,6,-2.614997863769517,-5.519996643066392,-9.359996795654283,-7.554996490478501,1.0500030517578267,4,0.022384751607170683,-1.0536925810432516,108.87000274658205,-1.1702288837183898,108.33999633789062,1.070915308529729,108.91999816894531,0.022384751607170683 9550,2023-07-03,111.12999725341795,111.87000274658205,111.08000183105469,111.1500015258789,1209800.0,-0.008918220141751698,-12.167217700915801,-0.007938213932146368,70.37667497103041,73.73438555456744,-2.7001080531637314,-4.952902764734944,-6.277929525155059,-4.102290017546082,13.689967413857667,1.049995422363267,3.1560123699536717,4.220498275756825,-1.178415582268073,9.619412133781722,1.5210413467443828,6.919955204769266,-3.3699951171874716,70.63651460082676,-1.1283756130379459,2.699456929012447,7,-1.614997863769517,-4.519996643066392,-8.359996795654283,-6.554996490478501,1.9000015258789205,0,0.025735631072046905,-1.141891317179298,112.12999725341795,-1.0536925810432516,108.87000274658205,-1.1702288837183898,108.33999633789062,0.025735631072046905 9551,2023-07-05,110.62000274658205,110.97000122070312,110.0,110.97000122070312,1750500.0,-0.004589170515976293,4.542888283378747,17.496186117454442,67.27123147057944,74.26452531180676,-1.8623564224443214,-4.058735643224267,-5.748234184383506,-3.6905579918278164,13.115587619186853,1.1299972534179545,3.030697005382109,3.3345035552978715,-1.9943120026422463,8.66331911323799,0.6700957763278126,5.99891133426793,-2.092001342773443,60.16433763629551,-9.156026498195423,2.6644077789700593,7,-0.8500022888183736,-4.010002136230483,-7.850002288818374,-6.045001983642592,3.259994506835909,2,0.010395894665803596,-12.167217700915801,111.12999725341795,-1.141891317179298,112.12999725341795,-1.0536925810432516,108.87000274658205,0.010395894665803596 9552,2023-07-06,109.33000183105469,110.1999969482422,109.0500030517578,109.70999908447266,1873900.0,-0.011661552011371756,-1.446809028707771,1.0857111716621695,61.678016565527784,72.41928029363392,-0.27346918831615596,-2.448495582231317,-4.4560177105427385,-2.515780999257828,12.291748992849165,1.5699996948242472,2.9472275558340186,1.761502456665042,-3.3558296765718296,6.878834589901913,-0.797163609953401,4.320168523283485,3.2299957275390767,32.70835816862538,-33.30891465373546,2.5586660666184384,7,0.4399986267089844,-2.720001220703125,-6.560001373291016,-4.755001068115234,4.05999755859375,3,0.02981793151228085,4.542888283378747,110.62000274658205,-12.167217700915801,111.12999725341795,-1.141891317179298,112.12999725341795,0.02981793151228085 9553,2023-07-07,107.45999908447266,109.29000091552734,107.3000030517578,108.80999755859376,2449600.0,-0.017104204840970416,-1.383244475510395,3.5526532415122745,48.439829273960925,69.48361422533979,1.6965614058388496,-0.15566334294007333,-2.529079359381356,-0.7756007286704687,10.715055740399734,2.029998779296889,2.8927354540313246,-0.3820003509521541,-4.777804961092585,4.0138042591882765,-2.5799026560223695,1.8159019541180612,5.0297985839843875,3.04175284797208,-57.326218952974635,2.1979023050702127,7,2.470001220703125,-0.8499984741210938,-4.742498397827148,-2.884998321533203,6.660003662109389,4,0.04773866831494522,-1.446809028707771,109.33000183105469,4.542888283378747,110.62000274658205,-12.167217700915801,111.12999725341795,0.04773866831494522 9554,2023-07-10,109.58000183105469,110.0199966430664,107.3000030517578,107.63999938964844,2360400.0,0.019728296711742255,-1.0763348553324208,-1.4370404697451629,55.5984701943187,67.95127777892554,-0.3120287610440613,-1.8723307000739737,-4.587614895445753,-3.0399636357072666,9.168264950038346,2.719993591308608,2.9267764500232403,1.4210021972656222,-2.4619475131984103,5.303951907729655,-0.5204726579663941,3.3624770524976384,2.7022040527343876,49.890567429995706,-8.075627353913127,1.941474855232015,7,0.34999847412109375,-2.970001220703125,-6.880001068115234,-5.005001068115234,4.4300003051757955,0,0.03540789549720902,-1.383244475510395,107.45999908447266,-1.446809028707771,109.33000183105469,4.542888283378747,110.62000274658205,0.03540789549720902 9555,2023-07-11,111.0,111.02999877929688,109.61000061035156,109.81999969482422,1902500.0,0.01295855215566255,1.2903235730238911,0.608246814535158,61.34146080493789,66.8535870427568,-1.3416771665685445,-2.8302051016435854,-5.95578046005879,-4.597849729082796,8.189507529175675,1.4499969482421875,2.7381326284419174,2.455500411987302,-0.8851297814662615,5.796130605440865,0.7851853152605202,4.1258155087140835,1.0829177705078195,99.19574226116696,39.258746877169656,1.670315096726783,7,-1.0699996948242188,-4.225002288818359,-8.299999237060547,-6.424999237060547,4.230003356933594,1,0.01963964238897109,-1.0763348553324208,109.58000183105469,-1.383244475510395,107.45999908447266,-1.446809028707771,109.33000183105469,0.01963964238897109 9556,2023-07-12,111.5199966430664,113.36000061035156,111.41999816894531,112.48999786376952,1984100.0,0.004684654442039804,-2.316248679525803,-0.8220347202017143,62.67771783542213,65.13198881343055,-1.6249607444342615,-3.1037242426317277,-6.45487417308604,-5.251555604641126,8.66089265149705,2.3600006103515625,2.6199683265378297,2.7179973602294893,-0.7096955044511049,6.1456902249100835,1.0041509278891994,4.431843792569779,-4.219993591308608,69.63688599715982,8.665567548808006,1.7138464323402955,7,-1.1899948120117188,-4.0749969482421875,-8.40499496459961,-6.944995880126953,1.540000915527358,2,0.013540191729590978,1.2903235730238911,111.0,-1.0763348553324208,109.58000183105469,-1.383244475510395,107.45999908447266,0.013540191729590978 9557,2023-07-13,111.4800033569336,112.0999984741211,111.16000366210938,111.47000122070312,1943900.0,-0.0003586198649271344,-1.9841235240690283,-0.010311467673431015,60.864212764073656,63.37440786651579,-1.2211317108249062,-2.810072953616853,-6.362418438359484,-5.325784921103988,9.422587597855184,0.9399948120117188,2.644570443359868,2.425503921508792,-1.0104766681361923,5.861484511153776,0.7075136266862927,4.143494216331291,-4.058800354003921,68.97693051456895,7.871515206911013,1.7179902948224943,7,-1.1500015258789062,-4.035003662109375,-8.705001831054688,-6.905002593994141,7.239997863769531,3,0.021528469897871494,-2.316248679525803,111.5199966430664,1.2903235730238911,111.0,-1.0763348553324208,109.58000183105469,0.021528469897871494 9558,2023-07-14,111.58000183105469,111.73999786376952,109.13999938964844,110.77999877929688,1813300.0,0.0008970081728552071,3.6428746594006376,79.98321891685737,59.35897398277127,60.845176429180235,-1.001621865759546,-2.6240350568949964,-6.376117539940964,-5.546492010875738,9.427586110931257,2.5999984741210795,2.5408773270967657,2.258502197265628,-1.085283351887142,5.602287746418398,0.58660942268925,3.9303949718420057,-4.040022875976575,70.62707101634662,10.176068919452248,1.6718927745763816,7,-1.25,-4.135002136230469,-8.805000305175781,-7.005001068115234,7.5800018310546875,4,0.01622152293324297,-1.9841235240690283,111.4800033569336,-2.316248679525803,111.5199966430664,1.2903235730238911,111.0,0.01622152293324297 9559,2023-07-17,110.25,111.66000366210938,110.06999969482422,111.38999938964844,1832100.0,-0.011919715085400906,-1.1200052897135417,-1.42499380114059,58.31234607878653,59.50469544115314,0.03761306600546277,-1.1672186923163395,-4.948346228606283,-4.301769494985976,10.035359614676231,1.5900039672851562,2.387496254139535,0.8100002288818331,-2.486333355107064,4.10633381287073,-0.8381665631126083,2.4581670208762745,-2.5936206118164193,26.303324390190987,-35.66512164660974,1.648166791994445,7,0.0800018310546875,-2.7750015258789062,-7.759998321533203,-5.674999237060547,7.540000915527344,0,0.03510206572863539,3.6428746594006376,111.58000183105469,-1.9841235240690283,111.4800033569336,-2.316248679525803,111.5199966430664,0.03510206572863539 9560,2023-07-18,111.91000366210938,112.33999633789062,109.9000015258789,109.9000015258789,2135500.0,0.015056722558815183,-1.4278529540149172,-1.7631607126126005,59.21135637790288,58.609153764189074,-1.6764026538723442,-2.642137444630478,-6.451879367382745,-6.0342736172171385,10.76883485596161,2.4399948120117188,2.287661106943503,2.2665035247802763,-1.1153452989019712,5.648352348462524,0.5755791129391525,3.9574279366214,-4.13955184948243,65.63989268229186,5.466976626214965,1.6909244118411242,7,-1.5800018310546875,-3.865001678466797,-9.420001983642578,-7.335002899169922,9.96999359130858,1,0.018765064832467093,-1.1200052897135417,110.25,3.6428746594006376,111.58000183105469,-1.9841235240690283,111.4800033569336,0.018765064832467093 9561,2023-07-19,112.62000274658205,113.12999725341795,111.5500030517578,112.16999816894531,1680000.0,0.006344375491367016,1.149661346827601,0.22388263650339474,63.080709795148856,58.765008567480315,-2.3164682906410263,-3.0899899056444298,-7.045834666541126,-6.7946989341743915,11.732576725235894,1.5799942016601562,1.7535907670421977,2.709502410888689,-0.7293752811738017,6.1483801029511795,0.9900635648574365,4.428941256919941,-4.737759958000609,87.21817594272855,24.90186614583257,1.7194388460312462,7,-2.290000915527358,-3.8700027465820455,-10.130001068115249,-8.045001983642592,6.239997863769517,2,0.023175284556017806,-1.4278529540149172,111.91000366210938,-1.1200052897135417,110.25,3.6428746594006376,111.58000183105469,0.023175284556017806 9562,2023-07-20,112.1999969482422,113.81999969482422,112.18000030517578,112.97000122070312,1711400.0,-0.0037294067492161798,-3.0493934142114383,-1.7111031992268102,60.24614081568362,60.076820961005055,-1.6165368925121157,-2.4025192116934164,-6.524845785040398,-6.427594623648034,12.639351725718445,1.6399993896484375,1.5180677460614191,2.041496658325215,-1.3005185137719906,5.383511830422421,0.3704890722766123,3.712504244373818,-4.20819900322536,65.38455895418645,4.09923125138009,1.6710075860486042,7,-1.639995574951186,-2.714996337890639,-9.059997558593764,-7.624996185302749,6.800003051757798,3,0.0076648897838051955,1.149661346827601,112.62000274658205,-1.4278529540149172,111.91000366210938,-1.1200052897135417,110.25,0.0076648897838051955 9563,2023-07-21,112.02999877929688,113.83999633789062,111.9000015258789,112.91000366210938,6007300.0,-0.0015151352368016902,-2.4035014924174485,1.1428571428571639,49.62006647314904,59.412553880875095,-0.8159137155199261,-2.015298368452733,-6.229579433267503,-6.303401264999607,13.562398296949112,1.9399948120117188,1.3449543278342304,1.6679985046386747,-1.605303863552436,4.941300872829785,0.031347320543119395,3.30464968873423,-3.8050727642877433,54.06091517999779,-3.2281720319972678,1.6366511840955529,7,-0.5400009155273438,-2.5349998474121094,-8.564998626708984,-7.454998016357422,7.900001525878906,4,0.059716169903614835,-3.0493934142114383,112.1999969482422,1.149661346827601,112.62000274658205,-1.4278529540149172,111.91000366210938,0.059716169903614835 9564,2023-07-24,112.6999969482422,113.20999908447266,111.66999816894531,112.52999877929688,1777600.0,0.005980524647378083,1.5882315227983792,-0.19317866555695887,56.11847390632917,58.83222200325191,-1.1139411148671456,-2.4950333944406538,-6.6952742942070955,-7.009705784396161,14.062509928517292,1.5400009155273438,1.3579783460207295,2.135997009277361,-1.193212587406265,5.4652066059609865,0.47139221093554795,3.8006018076191737,-4.138166713860187,71.06596724003421,14.826386721454448,1.6646047983418113,7,-1.2099990844726705,-2.645000457763686,-9.142496109008803,-8.124996185302749,8.319999694824205,0,0.05732038055718802,-2.4035014924174485,112.02999877929688,-3.0493934142114383,112.1999969482422,1.149661346827601,112.62000274658205,0.05732038055718802 9565,2023-07-25,112.51000213623048,112.5999984741211,111.4000015258789,112.0,1424200.0,-0.00168584576004005,2.4782781764504254,3.0000448792745837,57.55395771203442,58.26291532287549,-0.7679894636701476,-2.0228322724511685,-6.317669692136789,-6.859566408118127,14.534861904725387,1.2999954223632955,1.7532452547360151,1.701002120971694,-1.428066525706754,4.830070767650142,0.13646779763246286,3.265536444310925,-3.63148193563795,45.491925019152276,-9.827733616989995,1.5645343233392262,7,-1.0200042724609517,-2.355003356933608,-8.18750381469728,-7.93500137329103,9.139999389648423,1,0.04692915011150456,1.5882315227983792,112.6999969482422,-2.4035014924174485,112.02999877929688,-3.0493934142114383,112.1999969482422,0.04692915011150456 9566,2023-07-26,113.4800033569336,113.5500030517578,112.11000061035156,112.26000213623048,1325900.0,0.008621466556623103,1.1176496987512716,2.3921492363156713,67.02216280596605,58.947131994196866,-1.5988630203910503,-2.776021259169738,-7.148752708387718,-7.869616068944339,14.840437077287383,1.4400024414062358,1.913979413282263,2.4430030822753963,-0.7699258598635907,5.655932024414383,0.8365386112059099,4.049467553344883,-4.303794588103173,85.2461579350562,25.94824002327576,1.6064644710694933,7,-1.9900054931640625,-3.3250045776367188,-8.862503051757812,-8.90500259399414,8.32999420166017,2,0.07402179809656406,2.4782781764504254,112.51000213623048,1.5882315227983792,112.6999969482422,-2.4035014924174485,112.02999877929688,0.07402179809656406 9567,2023-07-27,113.4800033569336,115.0500030517578,112.93000030517578,114.33000183105469,2318000.0,0.0,-1.1743566870507813,-0.6967193636340977,79.16670979150733,61.147991528500874,-1.4363787559549621,-2.499343390470372,-7.003101672418097,-7.932744410690475,15.473783636026104,2.120002746582017,1.861987019405575,2.186002731323242,-0.9396899180330962,5.311695380679581,0.6231564066450801,3.7488490560014043,-4.023967333959561,56.98632771266689,-9.03817161195866,1.5628463246781665,7,-1.0050010681152344,-2.720001220703125,-8.862503051757812,-9.495002746582031,8.219993591308608,3,0.04740920950183636,1.1176496987512716,113.4800033569336,2.4782781764504254,112.51000213623048,1.5882315227983792,112.6999969482422,0.04740920950183636 9568,2023-07-28,114.61000061035156,115.48999786376952,113.98999786376952,114.3000030517578,1636300.0,0.009957677299882839,-2.2257789299249207,-0.3647036648086981,76.95608798757044,63.21951840725464,-2.3371468880696256,-3.348968995598881,-7.92424687892273,-9.119461023375038,16.16451311545611,2.0099945068359233,1.7703725247132098,3.0290000915527315,-0.21153253081882895,6.269532713924292,1.4087337803669442,4.649266402738519,-4.706447225074825,78.48415546817317,9.988431465451939,1.6202663111857816,7,-1.9150009155273438,-3.375,-9.977500915527344,-10.625,6.0,4,0.03830380740135797,-1.1743566870507813,113.4800033569336,1.1176496987512716,113.4800033569336,2.4782781764504254,112.51000213623048,0.03830380740135797 9569,2023-07-31,114.63999938964844,114.72000122070312,113.55999755859376,114.43000030517578,1400700.0,0.00026174661143985034,5.270243520217669,0.6774217365622843,72.92194751659916,64.74291742266534,-1.8762438876836285,-3.3532036505786635,-7.768463577914105,-9.166023974264846,15.44687550417509,1.1600036621093608,1.7372232780421086,2.9334987640380916,-0.5795166330292005,6.446514161105384,1.1769910655044526,4.690006462571731,-4.177801556522425,79.21762261138208,14.00191686590749,1.756507698533643,7,-1.1949996948242188,-3.404998779296875,-9.722497940063477,-10.654998779296875,5.309997558593764,0,0.04614446042996945,-2.2257789299249207,114.61000061035156,-1.1743566870507813,113.4800033569336,1.1176496987512716,113.4800033569336,0.04614446042996945 9570,2023-08-01,113.98999786376952,115.08999633789062,113.6999969482422,114.47000122070312,1252800.0,-0.005669936578328483,-1.6226275218264827,-2.285740236149023,65.30361616639075,64.98990701947,-1.005953834086526,-2.611863673578597,-6.9876607986974335,-8.523441452804008,14.741795390807896,1.3899993896484233,1.7274034341147484,2.1404972076415874,-1.5040831935661885,5.785077608849363,0.31820700703769944,3.9627874082454753,-3.02502002757916,55.62126571306663,-8.66195606666819,1.8222902006038906,8,-0.5449981689452983,-2.5949974060058594,-8.399997711181626,-9.684997558593736,5.4300003051757955,1,0.06167206694484295,5.270243520217669,114.63999938964844,-2.2257789299249207,114.61000061035156,-1.1743566870507813,113.4800033569336,0.06167206694484295 9571,2023-08-02,111.7699966430664,113.18000030517578,111.48999786376952,112.93000030517578,1968600.0,-0.019475403652136736,1.0361430278518418,2.4166573948978067,51.41460139576981,64.00862486170179,1.2078080436255618,-0.31757248274280414,-4.639970740638077,-6.2682780233600965,14.199189889977525,2.5,1.7944083768390442,-0.13700370788573935,-3.7359106006882,3.4619031849167214,-1.9364571542869697,1.662449738515491,-0.3525168041181388,6.99996948242223,-54.34774371359279,1.7994534464012328,8,1.6750030517578125,-0.3749961853027486,-5.927495956420898,-7.464996337890625,7.590003967285156,2,0.08839585917107917,-1.6226275218264827,113.98999786376952,5.270243520217669,114.63999938964844,-2.2257789299249207,114.61000061035156,0.08839585917107917 9572,2023-08-03,112.58999633789062,113.33999633789062,111.6500015258789,112.88999938964844,2432800.0,0.007336492077054002,1.8166651831695129,0.25862250401199655,54.603438443242034,64.5623328583788,0.5017074436144071,-0.9284196590186014,-5.315607173514337,-7.025795950554624,14.19714036338997,1.6899948120117188,1.7458915103683523,0.519996261596674,-2.8771172297424243,3.9171097529357723,-1.1785604840728752,2.218553007266223,2.900001525878892,27.4999618530277,-31.32424678333767,1.6985567456695503,8,0.8550033569335938,-1.1949958801269673,-6.747495651245117,-8.284996032714844,5.8000030517578125,3,0.08189005702632102,1.0361430278518418,111.7699966430664,-1.6226275218264827,113.98999786376952,5.270243520217669,114.63999938964844,0.08189005702632102 9573,2023-08-04,112.58999633789062,113.9000015258789,112.43000030517578,113.37999725341795,1762500.0,0.0,-1.6486675968629931,2.63330959768064,62.136911234679836,65.23104811708443,0.6587739315961869,-0.5527260643836769,-5.079935372935267,-6.9502254991670895,15.185909000688284,1.470001220703125,1.5635182701367114,0.26349639892578125,-2.3530199159442304,2.880012713795793,-1.0447617585092246,1.571754556360787,2.8232015991210773,30.555526121150873,-31.044673947327265,1.3082581574350065,8,0.8550033569335938,-1.1949958801269673,-6.052495956420898,-8.284996032714844,5.810005187988281,4,0.08091305539269955,1.8166651831695129,112.58999633789062,1.0361430278518418,111.7699966430664,-1.6226275218264827,113.98999786376952,0.08091305539269955 9574,2023-08-07,113.45999908447266,113.8499984741211,112.37999725341795,113.13999938964844,1441200.0,0.0077271762579251835,1.6727331997031727,-0.40506243541580883,58.75703779438904,65.3647236817905,-0.10290701446446349,-1.1775170044029437,-5.6857579011801676,-7.74346205243225,15.887762256530886,1.4700012207031392,1.491386791553225,0.9394992828369197,-1.3778539371874245,3.256852502861264,-0.2191773271752453,2.098175892849085,1.877934924316392,54.722279324968014,-6.103915618073131,1.1586766100121693,8,0.02999877929686079,-2.0649986267089986,-6.87249755859375,-9.154998779296875,3.3600006103515625,0,0.06301781758834335,-1.6486675968629931,112.58999633789062,1.8166651831695129,112.58999633789062,1.0361430278518418,111.7699966430664,0.06301781758834335 9575,2023-08-08,113.18000030517578,113.3000030517578,111.95999908447266,113.06999969482422,1224500.0,-0.002467819333300092,6.657031999303008,0.3437522351763107,53.325401902456,63.842861359178265,0.31528079114266916,-0.7650485744153741,-5.167754972031517,-7.365511292122406,16.102046528889645,1.5,1.6464835142296579,0.5505004882812443,-1.6687217294795005,2.769722706041989,-0.5591106205991281,1.6601115971616167,2.0841750539550645,70.12447607349552,12.114680633197544,1.1096111088803748,8,0.3099975585937358,-1.7849998474121236,-5.117500305175781,-7.400001525878906,4.620002746582017,1,0.05981619212592304,1.6727331997031727,113.45999908447266,-1.6486675968629931,112.58999633789062,1.8166651831695129,112.58999633789062,0.05981619212592304 9576,2023-08-09,113.02999877929688,114.63999938964844,112.91999816894531,113.66000366210938,1601800.0,-0.0013253359734445302,-3.0470326356227337,-5.727285337772229,55.09203958675789,61.16789800309499,0.4411252991925778,-0.5229321795628152,-4.809790462483278,-7.132444645890089,15.670218944215975,1.720001220703125,1.6534478127564967,0.3249988555908203,-1.8373048014352236,2.487302512616864,-0.7561529729221945,1.4061506841038351,2.1618931031689357,46.15378726987407,-10.471926117507849,1.0811518285130215,8,0.45999908447264204,-1.6349983215332173,-4.967498779296875,-7.25,5.1399993896484375,2,0.05653365883977046,6.657031999303008,113.18000030517578,1.6727331997031727,113.45999908447266,-1.6486675968629931,112.58999633789062,0.05653365883977046 9577,2023-08-10,113.87999725341795,115.37999725341795,113.58000183105469,114.16000366210938,1640300.0,0.0075201139812519635,-3.090911455398215,0.4444511722534618,60.47564942779498,59.33673816311994,-0.3868484074304206,-1.2478901209137945,-5.4341149591854645,-7.874750766124251,15.466874093202126,2.3499984741210795,1.6814383093907281,1.054997634887684,-1.0873522726824376,3.1973475424578055,-0.016177318897376836,2.1261725886727447,-2.2299957275390483,56.14032739489482,-0.776363064523899,1.0711749537850628,8,-0.44499969482421875,-2.484996795654297,-5.689996719360337,-8.09999847412108,3.790000915527358,3,0.04812085958115109,-3.0470326356227337,113.02999877929688,6.657031999303008,113.18000030517578,1.6727331997031727,113.45999908447266,0.04812085958115109 9578,2023-08-11,113.38999938964844,113.83000183105469,112.6999969482422,113.26000213623048,1614600.0,-0.004302756195885049,1.2376286985488791,-0.46426527887516067,53.98845623282276,57.23301690936701,-0.09846123562572018,-0.6485928110081005,-4.731089698713305,-7.280093949229396,16.069632518624914,1.1800003051757528,1.4852926034968874,0.4744998931884794,-1.598194795433642,2.5471945818106008,-0.5618474511225884,1.5108472374995472,-1.6653979492187432,41.81289680680685,-12.764017474173514,1.0363473443110642,8,0.04499816894529829,-1.9949989318847798,-5.19999885559082,-7.6100006103515625,2.910003662109361,4,0.044095599496550175,-3.090911455398215,113.87999725341795,-3.0470326356227337,113.02999877929688,6.657031999303008,113.18000030517578,0.044095599496550175 9579,2023-08-14,114.12000274658205,115.33999633789062,113.8499984741211,113.88999938964844,2063700.0,0.00643798713169641,-8.612728570373834,1.76929397265128,58.75952221240763,56.50589535892444,-1.0169234928453221,-1.1318290721544173,-5.147503607969455,-7.932065198211561,16.930129833497585,1.9499969482421875,1.1816778014766527,1.0110031127929773,-0.7059951855938777,2.7280014111798323,0.15250396359955687,1.8695022619863977,-2.322293389892579,63.15803563063071,7.124925892070081,0.8584991491934255,8,-0.6850051879883097,-2.725002288818388,-5.850002288818374,-8.34000396728517,0.8299942016601562,0,0.037504369753663,1.2376286985488791,113.38999938964844,-3.090911455398215,113.87999725341795,-3.0470326356227337,113.02999877929688,0.037504369753663 9580,2023-08-15,114.01000213623048,114.19000244140624,112.83999633789062,113.86000061035156,2019900.0,-0.0009639029767273266,4.294119407004294,0.6521710286264188,53.18126448256606,56.702191257457365,-1.009999054993827,-0.9027180400407957,-4.796097291380605,-7.7194502126655635,17.34433631610999,1.3500061035156108,0.8363118921628256,0.7960025787353686,-0.8683044200126204,2.4603095774833577,-0.03615092063863301,1.6281560781093702,-2.1406470216064406,48.88078503044692,-3.3142625610462204,0.832153499373996,8,-0.49500274658204546,-1.6950035095214986,-5.740001678466811,-8.230003356933608,-0.8800048828125284,1,0.024646938917131767,-8.612728570373834,114.12000274658205,1.2376286985488791,113.38999938964844,-3.090911455398215,113.87999725341795,0.024646938917131767 9581,2023-08-16,115.2300033569336,117.4499969482422,115.22000122070312,115.75,2940200.0,0.010700826224398607,-7.259229432458833,-3.4666090229384845,59.162300737055226,57.20873151232549,-1.8859072524704743,-2.0207645358066344,-5.749091290565417,-8.813053189839962,17.884649820148844,3.4399948120117188,0.5863581714694419,1.8855037689208984,0.020144007793291507,3.7508635300485054,0.9528238883571021,2.818183649484695,-3.2904353995336777,53.26329281455562,1.6051459187824193,0.9326798805638009,8,-0.5250053405761719,-1.9350051879882812,-6.877504348754883,-9.450004577636719,-3.5699996948242188,2,0.022303216349507826,4.294119407004294,114.01000213623048,-8.612728570373834,114.12000274658205,1.2376286985488791,113.38999938964844,0.022303216349507826 9582,2023-08-17,113.05999755859376,116.08999633789062,112.8499984741211,115.76000213623048,3569300.0,-0.018831951185647955,-1.0769198792013406,5.192350015405608,42.6817688649001,55.04704902679441,0.39982532831150763,0.22869936708092098,-3.350164422365836,-6.523194334369194,17.755702544047164,3.2399978637695312,0.39105328653724314,-0.3275020599365064,-2.1200021365641675,1.4649980166911547,-1.223752098250344,0.5687479783773313,-0.9000124415601505,7.578960217927631,-39.00518539818456,0.8962500383138341,8,1.6450004577636577,0.2350006103515483,-4.172496795654311,-6.879997253417983,-3.3899993896484517,3,0.04519724677778525,-7.259229432458833,115.2300033569336,4.294119407004294,114.01000213623048,-8.612728570373834,114.12000274658205,0.04519724677778525 9583,2023-08-18,118.72000122070312,120.68000030517578,116.33000183105469,116.5,6356900.0,0.05006194749983117,-2.398439548911618,-0.8222212803232597,62.577058217583385,55.471495740482666,-4.804430489417882,-5.169448404009415,-8.656597703711796,-12.018038445065628,18.245985429932727,7.620002746582017,0.643412031362459,4.998001480102545,2.1100236165144537,7.885979343690636,3.554012548308492,6.441990411896597,-6.348415630421172,75.00002432841413,31.1994435152329,1.4439889317940466,8,-2.4000015258789062,-3.8100013732910156,-9.832500457763672,-12.540000915527344,-9.169998168945327,4,-0.008844365237209106,-1.0769198792013406,113.05999755859376,-7.259229432458833,115.2300033569336,4.294119407004294,114.01000213623048,-0.008844365237209106 9584,2023-08-21,119.16000366210938,119.29000091552734,117.83999633789062,118.62000274658205,2799600.0,0.003706219987213988,2.6250321866923523,0.24324352189153253,66.14615921637971,56.896024330918635,-4.86216670370591,-5.37631530280369,-8.770924443594282,-12.328723587343973,18.893699340207775,1.4500045776367188,0.8315765634401941,5.11500358581543,1.3858075592017656,8.844199612429094,3.2504055725085976,6.979601599122262,-6.310005187988281,80.61229752677342,36.7245331053033,1.8645980133068345,8,-2.4700050354003906,-3.8700027465820312,-10.272502899169922,-12.980003356933594,-10.240005493164062,0,-0.02400134711695212,-2.398439548911618,118.72000122070312,-1.0769198792013406,113.05999755859376,-7.259229432458833,115.2300033569336,-0.02400134711695212 9585,2023-08-22,117.79000091552734,119.06999969482422,117.1999969482422,118.12999725341795,2871100.0,-0.011497169389712458,-1.4605230136023963,-0.6296217804715991,69.8548705772466,58.53633888541738,-3.0949311379749247,-3.784499746772127,-7.086062814073131,-10.825359225602,19.625213686491012,1.9600067138671733,0.9306023972041402,3.4810009002685547,-0.5277443431821212,7.4897461437192305,1.4766282785432168,5.485373521993893,-4.470202331542964,63.090693310104115,13.93636777165716,2.0043726217253406,8,-1.1000022888183594,-2.5,-8.887500762939453,-11.610000610351562,-5.9800033569335795,1,-0.024110738986425906,2.6250321866923523,119.16000366210938,-2.398439548911618,118.72000122070312,-1.0769198792013406,113.05999755859376,-0.024110738986425906 9586,2023-08-23,121.87999725341795,122.6999969482422,117.62000274658205,118.12999725341795,4261200.0,0.03472278042364341,-1.1299815102717412,-11.029530562786567,75.20345379873572,60.17276159329968,-6.478857106577422,-7.6027184316479435,-10.90647530215648,-14.767395160508428,20.288259371174984,5.079994201660156,1.140486739562803,7.150997543334952,1.9308452693838944,12.37114981728601,4.5409214063594305,9.761073680310474,-8.118586566162094,91.67512871216547,38.138331975286604,2.6100761369755285,8,-4.180000305175753,-4.829998016357408,-12.692495346069322,-15.699996948242173,-8.930000305175753,2,-0.07179192810290791,-1.4605230136023963,117.79000091552734,2.6250321866923523,119.16000366210938,-2.398439548911618,118.72000122070312,-0.07179192810290791 9587,2023-08-24,118.86000061035156,121.98999786376952,118.41000366210938,121.5199966430664,4945400.0,-0.02477844364229098,-1.011238387107136,-0.709332275390625,64.61538625699635,61.353531595985636,-2.9928928534684616,-4.383757480378819,-7.648363395698283,-11.663398570542284,20.393248649666106,3.579994201660142,1.3928849939431416,3.8620010375976506,-1.6343213577743825,9.358323432969684,1.113839839911634,6.610162235283667,-4.3835030222168,39.71743671310571,-16.035388503641784,2.748161197686018,8,-1.0900039672851562,-1.8100013732910156,-9.319999694824219,-12.680000305175781,-4.3899993896484375,3,-0.06057544094960354,-1.1299815102717412,121.87999725341795,-1.4605230136023963,117.79000091552734,2.6250321866923523,119.16000366210938,-0.06057544094960354 9588,2023-08-25,119.0,120.02999877929688,118.3000030517578,119.38999938964844,2904900.0,0.0011778511604370046,1.07185344236833,0.1466165305706853,63.368722367850864,61.86566494659044,-2.5182475678934395,-4.403790663180331,-7.537586012191724,-11.757649011424462,20.321508474901368,1.7299957275390767,1.6780413581721803,3.7825004577636747,-1.9921677968895182,9.557168712416868,0.8951663304370783,6.669834585090271,-3.8656224630566385,32.72732821377815,-22.19930967920081,2.8873341273265956,8,-1.2300033569335938,-1.9500007629394531,-8.977499008178711,-12.59000015258789,-7.089996337890625,4,-0.07840337673155195,-1.011238387107136,118.86000061035156,-1.1299815102717412,121.87999725341795,-1.4605230136023963,117.79000091552734,-0.07840337673155195 9589,2023-08-28,119.93000030517578,120.12000274658205,118.7300033569336,119.55999755859376,2109400.0,0.007815128614922617,2.7066273332993225,-0.948726475996677,65.79316032431166,63.266986706784394,-2.835625916675667,-5.182886414814817,-8.253702556526761,-12.63443131855675,20.530548276047615,1.3899993896484517,1.8939749134330839,4.448000717163083,-1.688554469821753,10.58455590414792,1.379723123670658,7.516278310655508,-4.190373215328506,49.63642467151963,-3.2286690175219874,3.068277593492419,8,-2.1550025939941406,-2.8800010681152344,-9.437501907348633,-13.510002136230469,-7.940002441406264,0,-0.08655046466276062,1.07185344236833,119.0,-1.011238387107136,118.86000061035156,-1.1299815102717412,121.87999725341795,-0.08655046466276062 9590,2023-08-29,121.0199966430664,121.4499969482422,119.5999984741211,119.91000366210938,2451600.0,0.009088604478587614,-1.1387224096491972,2.999958760335806,67.90675931368986,64.23859321529935,-3.158872730983788,-6.028282022908485,-9.111449914721106,-13.63127911026396,20.71443422887426,1.849998474121108,2.285491853195026,5.186497116088873,-1.380477970919884,11.75347220309763,1.9030095725844944,8.469984659593251,-4.723539964547541,66.92909010355234,12.669160738488756,3.283487543504377,8,-3.2449989318847656,-3.9699974060058594,-10.247499465942383,-14.599998474121094,-9.299995422363281,1,-0.09998346397090518,2.7066273332993225,119.93000030517578,1.07185344236833,119.0,-1.011238387107136,118.86000061035156,-0.09998346397090518 9591,2023-08-30,121.6500015258789,122.04000091552734,121.0199966430664,121.0199966430664,1613000.0,0.005205791607073129,-2.23808370470839,0.5675755555402814,67.58714394162851,67.00585711271363,-3.1094197873112392,-6.197920735979707,-9.479043478099143,-14.159694255211576,22.28351568015061,1.0200042724609375,2.627910849541081,5.3225017547607365,-1.4409205105545482,12.085924020076021,1.9407906221030942,8.704212887418379,-4.841261625782181,89.5722028767322,34.08159196620162,3.381711132657639,8,-2.1350021362304688,-4.555004119873047,-10.827503204345703,-15.230003356933594,-9.270004272460952,2,-0.0808878244460347,-1.1387224096491972,121.0199966430664,2.7066273332993225,119.93000030517578,1.07185344236833,119.0,-0.0808878244460347 9592,2023-08-31,121.80999755859376,122.37999725341795,121.0199966430664,121.55999755859376,2396200.0,0.0013152160354130693,-1.0451108842053891,0.3968223212555706,69.34741358031624,67.75811881968394,-2.1207169578581073,-5.936108404962738,-9.368069124189091,-14.222844995079825,23.89249202855862,1.3600006103515483,3.1000061052323247,5.021497726440444,-1.9237295247522752,11.966724977633163,1.5488841008440772,8.49411135203681,-4.529957094645397,86.02939939002225,27.61859403385003,3.47261362559636,8,-1.8600006103515625,-4.715000152587905,-10.987499237060561,-15.389999389648452,-8.739997863769545,3,-0.07273623502118265,-2.23808370470839,121.6500015258789,-1.1387224096491972,121.0199966430664,2.7066273332993225,119.93000030517578,-0.07273623502118265 9593,2023-09-01,121.6999969482422,122.30999755859376,120.77999877929688,122.0,1996000.0,-0.0009030507557366008,2.3260909226609336,-1.2000122070311932,67.9280787249316,67.95610987618971,-1.724946683783429,-5.3846915100070305,-9.006000864082623,-13.991545118843675,25.283307829248443,1.5299987792968892,3.4528346057569195,4.455997085571298,-2.524692508397081,11.436686679539676,0.9656522885871084,7.946341882555487,-3.986359965550321,81.36982349941125,22.58629175502989,3.490344796984189,9,-1.75,-4.604999542236342,-10.082494735717788,-14.674995422363295,-8.599998474121108,4,-0.05940834764863567,-1.0451108842053891,121.80999755859376,-2.23808370470839,121.6500015258789,-1.1387224096491972,121.0199966430664,-0.05940834764863567 9594,2023-09-05,120.61000061035156,121.62000274658205,120.41000366210938,121.31999969482422,1730100.0,-0.008956420420899502,-1.1801923169449493,2.3666395402066125,64.91862037662025,67.40763763167567,-0.45554331459092623,-3.9332287034787896,-7.693972332566901,-12.749589957465417,26.700177627939237,1.2899932861328267,4.207293845001857,3.008500671386713,-3.888070593995238,9.905071936768664,-0.4397849613042695,6.456786304077696,-2.4974548304156627,36.331028047642754,-22.725899899959074,3.448285632690978,9,-0.4500007629394389,-3.515003204345703,-8.645000457763672,-13.365001678466797,-6.94000244140625,1,-0.07213329661069168,2.3260909226609336,121.6999969482422,-1.0451108842053891,121.80999755859376,-2.23808370470839,121.6500015258789,-0.07213329661069168 9595,2023-09-06,119.9499969482422,120.75,119.3499984741211,120.41999816894531,1896900.0,-0.005472213404936421,1.4778680998163551,0.6619744038856034,60.94617916404367,65.82349600559877,0.6068992923717929,-2.8881031499544036,-6.781178038662958,-11.960679987044003,28.230791493480613,1.4000015258789062,4.216542498983159,2.009997177124035,-4.6327184811063375,8.652712835354407,-1.3113606519911514,5.331355006239221,-1.4704550748417944,19.801937816633153,-38.335989340399294,3.321357829115187,9,0.3900032043456747,-2.8549995422363423,-7.609996795654311,-12.704998016357436,-6.75,2,-0.06636097779900219,-1.1801923169449493,120.61000061035156,2.3260909226609336,121.6999969482422,-1.0451108842053891,121.80999755859376,-0.06636097779900219 9596,2023-09-07,119.41999816894531,120.66999816894531,119.23999786376952,120.38999938964844,1592800.0,-0.004418497647195263,-1.1503734382708013,2.063827024219269,65.96385842109817,65.97332624605454,0.8395366108022984,-1.9550736800803747,-6.041566862411528,-11.31009460180924,29.187919518070508,1.4300003051757955,4.1176386861723415,1.1604984283447237,-5.091029715942483,7.41202657263193,-1.9652656437988725,4.28626250048832,-0.6028198895575656,5.73249490968687,-56.37180107870426,3.1257640721436006,9,0.9200019836425639,-2.325000762939453,-6.999998092651367,-12.174999237060547,-7.379997253417969,3,-0.06447828727437166,1.4778680998163551,119.9499969482422,-1.1801923169449493,120.61000061035156,2.3260909226609336,121.6999969482422,-0.06447828727437166 9597,2023-09-08,119.36000061035156,120.02999877929688,119.0999984741211,119.36000061035156,1189600.0,-0.0005024079677916626,-2.5768948619384373,-0.0,52.23463597858228,64.7362055361358,1.0928418766945214,-1.542566098522343,-5.749634276921057,-11.121928927887126,29.84552265415965,0.9300003051757812,4.0746614619902175,0.826500701904294,-5.088104912012852,6.74110631582144,-2.130802105054272,3.78380350886286,3.339996337890639,8.099757332895974,-50.20982810000276,2.957302806958573,9,1.1949996948242188,-2.1850013732910156,-6.940000534057617,-12.115001678466797,-2.970001220703125,4,-0.0584785801042319,-1.1503734382708013,119.41999816894531,1.4778680998163551,119.9499969482422,-1.1801923169449493,120.61000061035156,-0.0584785801042319 9598,2023-09-11,118.38999938964844,120.02999877929688,118.22000122070312,120.02999877929688,1809100.0,-0.008126685788731436,1.2073149173326883,-100.0,47.407391423630486,62.693342324949,2.198400137156881,-0.18843216617540293,-4.571273835218619,-10.020275044848006,30.911007628176808,1.80999755859375,3.486835867486917,-0.39350051879883097,-5.792957660340079,5.005956622742417,-3.093229089569462,2.3062280519718,4.237997589111345,4.999943901535955,-48.40287065530546,2.6997285707706262,9,1.9099998474121094,-1.0600013732910156,-5.969999313354492,-11.145000457763672,-0.3899993896484375,0,-0.04493622537588571,-2.5768948619384373,119.36000061035156,-1.1503734382708013,119.41999816894531,1.4778680998163551,119.9499969482422,-0.04493622537588571 9599,2023-09-12,118.4000015258789,119.47000122070312,118.1999969482422,119.0999984741211,1508800.0,8.448463790888816e-05,-1.309085864891142,0.4268275663152802,52.26093792416976,60.954917726113436,2.177535124294266,0.1461460136970345,-4.473600054672943,-9.906331062876944,31.384677545209016,1.2700042724609233,3.291553888824623,-0.5974983215332088,-5.538520983930525,4.343524340864107,-3.0680096527318597,1.873013009665442,4.051675622558605,7.843307383449405,-42.50266155793142,2.470511331198658,9,1.8899955749511719,-1.0700035095214844,-5.980001449584961,-10.325000762939453,-1.1600036621093892,1,-0.04476353871160532,1.2073149173326883,118.38999938964844,-2.5768948619384373,119.36000061035156,-1.1503734382708013,119.41999816894531,-0.04476353871160532 9600,2023-09-13,116.81999969482422,118.51000213623048,116.66999816894531,118.37999725341795,2385800.0,-0.013344609887604997,1.0219742446091258,2.228577656675729,26.95810779824491,56.44058037684859,3.4633193027035816,2.0527028704633636,-2.7698241009145335,-8.238574221355123,32.184773241389266,1.8400039672851705,3.0878109116912356,-2.318000030517581,-6.800402292828366,2.164402231793204,-4.5592011616729735,-0.07679889936218842,5.376576641601574,3.7500381469726562,-39.65919773729473,2.241201131155394,9,2.704998016357422,0.5099983215332031,-4.377500534057631,-8.744998931884766,-0.5599975585937358,2,-0.026964573995102215,-1.309085864891142,118.4000015258789,1.2073149173326883,118.38999938964844,-2.5768948619384373,119.36000061035156,-0.026964573995102215 9601,2023-09-14,117.8000030517578,118.1999969482422,116.83000183105469,116.98999786376952,2446200.0,0.008389003248533644,-1.4247760125852418,-0.519234907468998,44.07160364026127,53.632157050175806,2.100669461974647,1.344017964994677,-3.5956724935604853,-9.128863477658996,31.82989163577585,1.379997253417983,2.750873976471709,-1.4664966583252124,-5.611861152667075,2.67886783601665,-3.5391789054961436,0.6061855888457188,3.9544470312695523,33.63109159358907,-9.821916219802347,2.072682247170928,9,1.689994812011733,-0.10000610351559658,-5.357503890991211,-9.725002288818345,-2.1399993896484233,3,-0.03904928679411401,1.0219742446091258,116.81999969482422,-1.309085864891142,118.4000015258789,1.2073149173326883,118.38999938964844,-0.03904928679411401 9602,2023-09-15,118.16999816894531,118.41999816894531,117.16000366210938,117.91999816894531,3672900.0,0.00314087527675988,2.3599853515625,0.30863999849296875,45.474362067674505,51.13729964381392,1.296367982108194,1.4508667788296918,-3.762447981717685,-9.407519302122807,32.72891462488267,1.2599945068359375,2.2402206933951163,-1.3520015716552791,-4.360769937209227,1.6567667938986688,-2.856385754432253,0.15238261112169482,3.177695760955473,44.642849033383136,-0.15999126292358312,1.5043841827769713,9,0.9750022888183594,-0.4700012207031108,-5.727499008178725,-10.09499740600586,-3.7599945068359375,4,-0.05187439577221653,-1.4247760125852418,117.8000030517578,1.0219742446091258,116.81999969482422,-1.309085864891142,118.4000015258789,-0.05187439577221653 9603,2023-09-18,117.66999816894531,118.62999725341795,117.5,118.0500030517578,1993200.0,-0.004231192415566909,-2.1388759377781152,-1.5200195312499432,37.070922833980354,48.043111027965054,1.301457655697817,1.9691280762349663,-3.0005634468506486,-8.780318004140028,32.36340664728989,1.1299972534179545,1.647443760534827,-1.7995014190673828,-4.902364154754906,1.3033613166201405,-3.3509327869111445,-0.24807005122362114,3.303480100079028,35.71424678884584,-8.126994129858588,1.5514313678437626,9,1.0400009155273438,0.02999877929688921,-5.254999160766616,-9.59499740600586,-1.8600006103515483,0,-0.01087786860894746,2.3599853515625,118.16999816894531,-1.4247760125852418,117.8000030517578,1.0219742446091258,116.81999969482422,-0.01087786860894746 9604,2023-09-19,116.3000030517578,117.6500015258789,116.2300033569336,117.1500015258789,1938900.0,-0.011642688353071362,-1.8686893596689298,2.2368093478960414,23.835945964920043,43.91975178361798,2.23032844794362,3.2821507070454317,-1.4475482472308556,-7.3003349258525105,31.712668719874802,1.4399948120117188,0.9221618105350728,-3.026496505737313,-6.437709806913659,0.3847167954390329,-4.732103156325493,-1.320889855149133,4.329196809260225,2.916661368461971,-36.43421082961795,1.7056066505881737,9,2.149997711181655,1.469993591308608,-3.8850040435791016,-8.225002288818345,-0.7600021362304545,1,0.01461734224964406,-2.1388759377781152,117.66999816894531,2.3599853515625,118.16999816894531,-1.4247760125852418,117.8000030517578,0.01461734224964406 9605,2023-09-20,114.9499969482422,116.43000030517578,114.9000015258789,116.30999755859376,2267800.0,-0.011607962752286372,-1.0959010054137257,1.6000035903097272,15.605718443947964,38.32440289726795,3.1251392396353737,4.6467214882078025,0.027786438542861447,-5.860646635235312,31.260345463728896,1.529998779296875,0.16853802295591436,-4.234502410888652,-8.118679564672831,-0.3503252571044726,-6.176590987780742,-2.2924138339965623,5.23928326236738,1.34036138417459,-30.35009710386508,1.942088576892088,9,2.515003204345689,2.8199996948242045,-2.534997940063505,-6.874996185302749,-0.659996032714858,2,0.019921713582632172,-1.8686893596689298,116.3000030517578,-2.1388759377781152,117.66999816894531,2.3599853515625,118.16999816894531,0.019921713582632172 9606,2023-09-21,113.12999725341795,114.88999938964844,112.47000122070312,114.5,2424100.0,-0.015832968622380483,1.2511594897180676,1.007354508633564,11.929828318568639,33.84609093504421,4.424338155672359,6.089809880323045,1.9377865532792242,-3.9794787318366787,30.281606998759138,2.4799957275390767,-0.5444272428190402,-5.617002105712899,-10.141220319524436,-1.0927838919013624,-7.8791112126186675,-3.3548929988071308,6.424569515023947,10.714228210695072,-13.52015090062903,2.262109106905765,9,3.1200027465820455,4.455001831054702,-0.2149982452392436,-5.054996490478501,-0.3399963378906108,3,0.027667329256634954,-1.0959010054137257,114.9499969482422,-1.8686893596689298,116.3000030517578,-2.1388759377781152,117.66999816894531,0.027667329256634954 9607,2023-09-22,111.66000366210938,113.4800033569336,111.52999877929688,113.38999938964844,2050500.0,-0.012993844488616957,1.0418856951124036,1.2627680724401074,10.658316581742767,29.762860397056684,5.238061202473645,7.370637144417941,3.4838440246330435,-2.4405960218916363,29.376443810946938,1.9500045776367188,-1.1829111078171763,-6.726995849609381,-12.249130363372785,-1.204861335845976,-9.488063106491083,-3.9659285927276784,6.902723929649099,1.8310550810166688,-14.549166587730653,2.761067256881706,9,3.839996337890625,5.454994201660156,2.339994430541992,-2.4400062561035156,3.0399932861328267,4,0.035823033036110896,1.2511594897180676,113.12999725341795,-1.0959010054137257,114.9499969482422,-1.8686893596689298,116.3000030517578,0.035823033036110896 9608,2023-09-25,109.66999816894531,111.08000183105469,109.4000015258789,110.6999969482422,2283400.0,-0.017822008130914502,-1.1401385932686046,0.5953764872946095,9.956077933741568,25.06232039812022,6.549840301354649,9.091973614058759,5.5251338896596,-0.3769259596660959,28.73240196740837,2.2600021362304688,-1.991482015585916,-8.250501251220697,-14.995546241845346,-1.5054562605960484,-11.623023746533022,-4.877978755908373,7.767492812819299,3.2726865826231064,-10.146682584749623,3.372522495312324,9,4.345001220703125,6.380001068115234,4.329999923706055,-0.18000030517578125,6.3000030517578125,0,0.043220621613051735,1.0418856951124036,111.66000366210938,1.2511594897180676,113.12999725341795,-1.0959010054137257,114.9499969482422,0.043220621613051735 9609,2023-09-26,109.5500030517578,110.37999725341795,109.05999755859376,109.2300033569336,1887900.0,-0.0010941471614019926,-2.999930643054566,-0.3106796835649133,10.365862168423575,23.218737550362295,5.903231910361072,8.848099850983843,5.738952891707115,-0.17076182540303364,28.06910496143476,1.3199996948241903,-2.505983994887856,-7.851496505737316,-15.484446547896908,-0.21854646357772367,-11.667971526817112,-4.03502148465752,6.440739827947382,6.6486473616483215,-5.717029141953257,3.816475021079799,9,4.294994354248061,6.329994201660185,6.064996719360366,1.5549964904785298,6.4300003051757955,1,0.057142805408032515,-1.1401385932686046,109.66999816894531,1.0418856951124036,111.66000366210938,1.2511594897180676,113.12999725341795,0.057142805408032515 9610,2023-09-27,108.91999816894531,110.19000244140624,108.3499984741211,109.6500015258789,2378400.0,-0.005750843133384809,1.033147727416441,-2.2812626659991952,10.2874469347381,19.46494236085972,5.91701085698665,8.985832331261179,6.403880325773088,0.561145260877737,27.13043360333993,1.840003967285142,-2.929914720196564,-7.876501464843756,-16.189661566197202,0.4366586365096907,-12.033081515520479,-3.7199214141670325,5.684595646537588,8.715590443893044,-4.303697222374536,4.15658005067672,9,4.569999694824219,6.604999542236328,7.070001602172852,2.1850013732910156,9.400001525878906,2,0.06077857930472774,-2.999930643054566,109.5500030517578,-1.1401385932686046,109.66999816894531,1.0418856951124036,111.66000366210938,0.06077857930472774 9611,2023-09-28,111.80999755859376,111.9800033569336,109.19000244140624,109.4499969482422,2419900.0,0.02653323024451204,1.0666580012207298,-3.2328626819811253,26.47974574393956,17.354429436000284,2.3333505065735523,5.608391735385695,3.5602166656721437,-2.234819307730433,25.648641680132073,3.0600051879882812,-3.421152942891524,-4.494501876831038,-12.762810875482202,3.773807121820127,-8.628656376156627,-0.3603473775054482,1.543677188616769,67.44631171921503,51.58211838537766,4.134154499325586,9,1.680000305175767,3.7150001525878764,4.1800022125244,-0.6749992370605611,9.440002441406236,3,0.02218051525878928,1.033147727416441,108.91999816894531,-2.999930643054566,109.5500030517578,-1.1401385932686046,109.66999816894531,0.02218051525878928 9612,2023-09-29,112.9499969482422,114.16000366210938,112.22000122070312,112.22000122070312,2476100.0,0.010195862754142526,-4.315106289584248,0.3093201435360355,33.230573267582,16.92772392862269,0.4190975935766801,3.9743571726451563,2.4942953542353052,-3.2794273536821237,23.636922065595996,2.350006103515611,-3.4511542418605217,-2.911502456665019,-10.881850555424037,5.058845642093999,-6.896676506044528,1.07367159271449,-4.599998474121108,79.17374124951274,59.37681034494616,3.985174049379508,9,0.05000305175779829,2.4150009155273295,4.4250011444091655,-0.23499679565431109,9.190002441406236,4,-0.0014165209122419808,1.0666580012207298,111.80999755859376,1.033147727416441,108.91999816894531,-2.999930643054566,109.5500030517578,-0.0014165209122419808 9613,2023-10-02,114.47000122070312,114.8499984741211,112.8499984741211,112.9499969482422,2663100.0,0.013457320172903131,-1.3255797448590336,2.0822098200287855,38.91709091628882,18.603406700997,-1.7908935241404151,1.9867913324604842,1.0730394594904595,-4.68225773845063,21.554179318432666,2.0,-3.7947677667474267,-1.0299983978271428,-8.52715861241522,6.467161816760935,-4.778578505121175,2.718581709466889,-6.003802642822265,94.15388840895432,69.83575665714747,3.748580107294038,10,-2.0800018310546875,0.8949966430664062,2.9399967193603516,-1.0500030517578125,8.69000244140625,0,0.0020092227228654114,-4.315106289584248,112.9499969482422,1.0666580012207298,111.80999755859376,1.033147727416441,108.91999816894531,0.0020092227228654114 9614,2023-10-03,111.91000366210938,114.95999908447266,111.38999938964844,114.37999725341795,2474300.0,-0.022363916583332255,-1.0341866222669505,-1.6249912161823077,36.87868446559779,20.967069592291423,0.09040189025978407,4.070273063227262,3.6824746300305264,-1.9847728758866197,19.782136858482822,3.5699996948242188,-4.28890476174729,-3.154996109008792,-10.409420052636733,4.099427834619149,-6.78220808082277,0.4722158628051858,-3.188453088378907,53.85786473927325,25.825226173447078,3.627211971813974,10,-0.2550048828125,3.4549942016601562,5.499994277954102,2.014995574951172,10.879997253417969,1,0.036279129887727635,-1.3255797448590336,114.47000122070312,-4.315106289584248,112.9499969482422,1.0666580012207298,111.80999755859376,0.036279129887727635 9615,2023-10-04,111.98999786376952,113.08000183105469,110.6500015258789,112.04000091552734,1845900.0,0.0007148083195642752,1.281685196859419,0.02024420303509191,33.68891501038172,23.384745891381765,-0.5069331624412712,3.545119437600377,3.659991914151007,-1.9346797884274878,18.643133860245964,2.4300003051757812,-4.709052348039421,-2.677001953125014,-9.67175227212384,4.317748365873811,-6.174377112624427,0.8203732063743985,-2.894140379394514,48.526811982255246,20.326493274873542,3.4973751594994122,10,-0.33499908447264204,3.375000000000014,5.422500610351577,1.9350013732910298,10.380004882812528,2,0.03562823081769961,-1.0341866222669505,111.91000366210938,-1.3255797448590336,114.47000122070312,-4.315106289584248,112.9499969482422,0.03562823081769961 9616,2023-10-05,111.72000122070312,112.69000244140624,111.0999984741211,112.54000091552734,1813500.0,-0.0024108996179714737,1.8392858359275948,16.398992981380754,31.789949010978376,25.73270505018572,-0.5117990995867245,3.382074710816937,3.9542775978485736,-1.5664602097684792,17.507754870534477,1.590003967285142,-4.925991541618643,-2.5619987487793026,-9.298081272036072,4.174083774477467,-5.93004001040768,0.8060425128490749,-2.272295240322265,24.825993060964386,-1.240983494773424,3.3680412616283832,10,-0.06500244140625,3.6449966430664062,5.692497253417969,2.764995574951172,11.610000610351562,3,0.059076247780223134,1.281685196859419,111.98999786376952,-1.0341866222669505,111.91000366210938,-1.3255797448590336,114.47000122070312,0.059076247780223134 9617,2023-10-06,112.37999725341795,113.23999786376952,110.0199966430664,110.9800033569336,1752800.0,0.005907590632862725,1.0641065769396396,-1.7073102652611034,35.19864404174602,28.537434617741773,-1.1833673109984773,2.2897384521922532,3.326740604729565,-2.1214821818142156,16.534972125128082,3.220001220703111,-4.932941045282519,-1.5530025482177905,-7.892948394586256,4.786943298150675,-4.722975471402023,1.6169703749664421,-2.60155368679159,47.77326809740881,21.979531885605695,3.1699729231842295,10,-0.7249984741210795,2.9850006103515767,5.925001144409194,2.2050018310547017,9.980003356933608,4,0.07892866135759102,1.8392858359275948,111.72000122070312,1.281685196859419,111.98999786376952,-1.0341866222669505,111.91000366210938,0.07892866135759102 9618,2023-10-09,113.06999969482422,113.37000274658205,110.81999969482422,112.22000122070312,1431100.0,0.00613990441599932,2.517234484754364,0.6071444141689435,40.604990309023876,31.897337744475138,-1.4978781858118708,1.2445481397935225,2.641455564356761,-2.678120492102437,16.022572414470133,2.5500030517578267,-4.673617801396915,-0.5970001220703125,-6.5863000962763465,5.3922998521357215,-3.5916501091733295,2.3976498650327045,-3.0500030517578125,61.740921951641404,31.687988199314663,2.9946499871030148,10,-1.4150009155273438,2.259998321533203,5.452497482299805,1.5149993896484375,11.73000335693358,0,0.08021579304239967,1.0641065769396396,112.37999725341795,1.8392858359275948,111.72000122070312,1.281685196859419,111.98999786376952,0.08021579304239967 9619,2023-10-10,113.0999984741211,114.0,112.77999877929688,113.18000030517578,1914900.0,0.00026531157139686457,-2.3888865341414824,-0.09411997020042905,44.171392776635436,35.66222061579707,-1.0855058903513708,0.8402055449334682,2.615652938839844,-2.5869585174905865,15.37684602361179,1.220001220703125,-4.207531004249859,-0.3020011901855497,-5.863264319857663,5.259261939486564,-3.0826327550216064,2.478630374650507,-3.0800018310546875,77.38691540772177,41.896748394764856,2.780631564836059,10,-1.0249977111816406,1.8850021362304688,5.42249870300293,1.4850006103515625,10.870002746582031,1,0.08894788084625982,2.517234484754364,113.06999969482422,1.0641065769396396,112.37999725341795,1.8392858359275948,111.72000122070312,0.08894788084625982 9620,2023-10-11,113.66999816894531,113.75,111.88999938964844,112.97000122070312,2251700.0,0.005039785168119648,3.325579744859034,-8.749761586877742,51.84678993733147,38.480781081729496,-1.0179038104515286,0.023310840997396554,2.0775140575563142,-3.0566405980790563,15.712118849918804,1.8600006103515625,-3.488893115040298,0.4254985809326115,-4.9016770230042965,5.7526741848695195,-2.2380892210358354,3.0890863829010584,-3.353601379394533,91.70850370063661,50.891487437997434,2.6635878019684527,10,-1.1800003051757812,0.8800010681152344,4.957500457763672,1.1700019836425781,6.480003356933594,2,0.08023227670882127,-2.3888865341414824,113.0999984741211,2.517234484754364,113.06999969482422,1.0641065769396396,112.37999725341795,0.08023227670882127 9621,2023-10-12,113.1999969482422,114.12999725341795,112.30999755859376,114.12999725341795,1946800.0,-0.004134786911886401,2.913976553975956,-1.3285776566757088,55.65342818731803,40.972209406144614,-0.3687767942261502,0.13810190904005992,2.6461397617008373,-2.478136798833603,15.992126464072143,1.8199996948241903,-2.7578804142951583,0.18549766540529333,-4.691746281662404,5.0627416124729905,-2.2531243081285623,2.624119638939149,-2.6049840209961133,77.37225870883252,30.317434798869243,2.438621973533849,10,-0.7099990844726705,1.3100013732910014,5.517501831054673,1.640003204345689,15.620010375976577,3,0.0810071205437628,3.325579744859034,113.66999816894531,-2.3888865341414824,113.0999984741211,2.517234484754364,113.06999969482422,0.0810071205437628 9622,2023-10-13,112.04000091552734,113.37000274658205,111.63999938964844,113.1500015258789,1789300.0,-0.010247315052890338,1.2322580010041022,1.193548651730596,59.26507194843265,43.23309618749392,0.7247798548721107,0.8593672550571796,3.8668793603474114,-1.2130465772343086,16.280425521376195,1.730003356933608,-1.9489396216915509,-0.6679985046386747,-4.910200029743734,3.574203020466385,-2.7890992671912045,1.453102257913855,-1.183088818847665,36.85807010750325,-15.0849072453519,2.121100762552529,10,0.4499969482421875,2.1499977111816406,6.677497863769531,2.9599990844726562,17.389991760253878,4,0.10076759035408656,2.913976553975956,113.1999969482422,3.325579744859034,113.66999816894531,-2.3888865341414824,113.0999984741211,0.10076759035408656 9623,2023-10-16,116.38999938964844,116.77999877929688,112.97000122070312,112.97000122070312,2965400.0,0.03882540555672409,-1.2280699406156166,-3.081077737301533,70.09400926286204,46.9236878316344,-3.7148853448196064,-3.7855283224862717,-0.3705757847745019,-5.3878388213830135,15.970687936579136,4.739997863769531,-1.3874629257040425,3.74599990844726,-0.20997020483849838,7.701970021733018,1.7680148518043808,5.723984965090139,-5.286902073701185,92.41246233542623,33.30498094734952,1.9779850566428812,10,-2.990001678466797,-2.200000762939453,2.4750003814697266,-1.3899993896484375,14.330001831054688,0,0.05129307717166376,1.2322580010041022,112.04000091552734,2.913976553975956,113.1999969482422,3.325579744859034,113.66999816894531,0.05129307717166376 9624,2023-10-17,118.0,118.52999877929688,116.06999969482422,116.06999969482422,2127900.0,0.013832808822015874,-1.5492214461060445,0.5643278767517501,75.22224868965043,51.538502684886474,-4.883751610338052,-5.545984832254092,-1.8750513986258,-6.804786225277752,16.64549768399615,2.4599990844726562,-0.9697100989673544,5.271000671386716,0.9299614368497942,9.612039905923638,3.100481054118248,7.441520288655184,-6.442750566984785,92.30770934329621,25.71783857135513,2.1705196172684644,10,-3.7250022888183594,-4.090000152587891,0.8149986267089844,-3.0,12.979995727539062,1,0.057627144506422034,-1.2280699406156166,116.38999938964844,1.2322580010041022,112.04000091552734,2.913976553975956,113.1999969482422,0.057627144506422034 9625,2023-10-18,117.23999786376952,118.23999786376952,116.91999816894531,117.8499984741211,1908300.0,-0.0064406960697498405,-1.1119995117187274,-0.31606244243366527,67.10776492216036,55.462704452795585,-3.6886181332290278,-4.854518800206748,-1.0071532817317603,-5.868241390675948,17.575563464997064,1.3199996948242045,-0.7584675725868522,4.396498489379866,-0.29764175291610684,9.090638731675838,2.0494283682318866,6.743568610527845,-4.985473496126133,81.27719840635312,14.184468133435601,2.3470701211479854,10,-2.9650001525878764,-3.749999999999986,1.569999694824233,-2.239997863769517,13.849998474121108,2,0.05740364619209326,-1.5492214461060445,118.0,-1.2280699406156166,116.38999938964844,1.2322580010041022,112.04000091552734,0.05740364619209326 9626,2023-10-19,116.26000213623048,117.8000030517578,115.6500015258789,117.69000244140624,2102700.0,-0.008358885579968778,1.6060600455913976,2.34426044975851,60.53471863725571,58.27782385229666,-2.231571800149382,-3.8240698655986733,0.07641110924089389,-4.732055561283417,17.27024427127823,2.150001525878892,-0.29607731589672426,3.260002517700215,-1.6767892911097846,8.196794326510215,0.7916066132952153,5.728398422105215,-3.377930327421751,67.05374681924002,1.4276665639726929,2.468395904405003,10,-1.585002899169936,-2.7700042724609517,2.1674957275390483,-1.260002136230483,14.829994201660142,3,0.03345948149123745,-1.1119995117187274,117.23999786376952,-1.5492214461060445,118.0,-1.2280699406156166,116.38999938964844,0.03345948149123745 9627,2023-10-20,115.66000366210938,116.79000091552734,115.0999984741211,116.26000213623048,4154700.0,-0.005160833159266964,1.0361523860299018,0.4195792629899934,54.023002736062814,59.768714121967655,-1.2486880826181022,-3.066244352393227,0.7477393898442415,-3.9760138782977776,16.51993314700424,1.69000244140625,0.2382279281326447,2.4600040435791044,-2.571405109780329,7.491413196938538,-0.0557005331006053,4.975708620258814,-2.2131391562518274,48.381360118557545,-13.072849212528801,2.515704576679717,10,-0.5750045776367188,-2.1700057983398438,2.9349937438964844,-0.660003662109375,14.639999389648409,4,0.11378180222573064,1.6060600455913976,116.26000213623048,-1.1119995117187274,117.23999786376952,-1.5492214461060445,118.0,0.11378180222573064 9628,2023-10-23,114.41000366210938,115.66999816894531,113.2300033569336,115.66000366210938,1929400.0,-0.01080753899724718,2.842544755496816,2.0833386315374045,59.2730104683595,61.44667164327033,0.23622216333949098,-1.520905060039965,2.0718112656760184,-2.581403360262783,15.263686974598272,2.4399948120117188,0.8417804514534026,0.9730037689209041,-3.7981030820941584,5.744110619935967,-1.4125496565866342,3.3585571944284425,4.1199951171875,22.264175931110827,-38.49232681775017,2.385553425507534,10,0.6749954223632812,-0.9200057983398438,4.012495040893555,0.589996337890625,14.789993286132841,0,0.131282130346144,1.0361523860299018,115.66000366210938,1.6060600455913976,116.26000213623048,-1.1119995117187274,117.23999786376952,0.131282130346144 9629,2023-10-24,115.80999755859376,116.7699966430664,114.41999816894531,114.41999816894531,2327800.0,0.012236638857376692,-2.3812942532520993,-1.1119995117187613,62.90542167153051,62.67540850262578,-0.8257707952440967,-2.559074735594635,0.7401507074139175,-3.783747063944915,13.663041937709124,2.3599929809570312,1.3981752113075885,2.0599979400634965,-2.4517279448189413,6.571723824945934,-0.1958650023777153,4.315860882504708,2.6140013122558514,51.49694671600695,-10.360123071961645,2.2558629424412167,10,-0.724998474121108,-2.36999893188478,2.3950004577636577,-0.8099975585937642,14.570007324218736,1,0.12874539311310906,2.842544755496816,114.41000366210938,1.0361523860299018,115.66000366210938,1.6060600455913976,116.26000213623048,0.12874539311310906 9630,2023-10-25,115.54000091552734,116.30999755859376,114.56999969482422,115.61000061035156,1827500.0,-0.0023313759499029585,1.3673543531853893,-0.05035951479224934,62.9054216715304,63.48118555642716,-0.2934813494053259,-1.8632234152948968,1.0802983805238568,-3.353984842887286,11.753864309132123,1.7399978637695455,1.8033929083902223,1.459001159667963,-2.497962149913704,5.41596446924963,-0.5194804951228633,3.4374828144587894,2.780118045043949,50.54699590483472,-15.333549821688443,1.9784816547908324,10,-0.4550018310546875,-2.1000022888183594,2.569997787475586,-0.5400009155273438,16.599998474121094,2,0.13363332776239178,-2.3812942532520993,115.80999755859376,2.842544755496816,114.41000366210938,1.0361523860299018,115.66000366210938,0.13363332776239178 9631,2023-10-26,114.29000091552734,116.37999725341795,113.91000366210938,115.6999969482422,1901100.0,-0.010818763978666435,-1.2765017139843413,20.142888283378948,56.205346431383,63.141216054532755,1.2598862575905656,-0.44048537673171495,2.3480403605355917,-1.9466724793771135,10.860970640888382,2.4699935913085795,2.117471839620407,0.08500099182128906,-3.7250166398763156,3.8950186235188937,-1.8200078240275133,1.9900098076700914,3.9283157329711997,29.775232739554582,-36.80967251328701,1.9050088158487999,10,1.4599990844726562,-0.8500022888183594,3.3274974822998047,0.7099990844726562,18.35999298095703,3,0.14699444647638327,1.3673543531853893,115.54000091552734,-2.3812942532520993,115.80999755859376,2.842544755496816,114.41000366210938,0.14699444647638327 9632,2023-10-27,112.79000091552734,115.16000366210938,112.38999938964844,114.22000122070312,1585400.0,-0.013124507725821632,-1.4843050247869418,1.0141874671962066,49.13580525995543,60.81252672087646,3.215618454530457,1.1034900448665326,3.918674486398899,-0.30558674640512606,11.19143411085225,2.7700042724609375,2.2210216864691006,-1.406999206542963,-5.228765757814102,2.414767344728176,-3.3178824821785327,0.5038840690926065,5.328549467139908,9.13246065546643,-55.66656338599567,1.910883275635568,10,2.6699981689453125,0.6499977111816406,4.127498626708984,3.1299972534179688,19.45000457763672,4,0.16224838437645572,-1.2765017139843413,114.29000091552734,1.3673543531853893,115.54000091552734,-2.3812942532520993,115.80999755859376,0.16224838437645572 9633,2023-10-30,114.6999969482422,115.19000244140624,113.4499969482422,113.5999984741211,2406000.0,0.016934090054182338,-1.4857194238723592,-0.7692295380215963,54.42477969464666,58.501696832542706,1.162985447040171,-0.8309974861287088,1.9204964715055155,-2.03513336744237,11.840612519706916,2.400001525878892,2.35743150259529,0.4914970397949361,-3.3351093796546536,4.318103459244526,-1.4218061699298516,2.404800249519724,3.189411394704294,52.739703359200455,-10.03465457810757,1.9133032097247924,10,0.6150016784667827,-1.2599983215332173,1.607501983642564,1.2200012207031108,17.72999572753902,0,0.13600703154817873,-1.4843050247869418,112.79000091552734,-1.2765017139843413,114.29000091552734,1.3673543531853893,115.54000091552734,0.13600703154817873 9634,2023-10-31,115.97000122070312,116.06999969482422,114.05999755859376,114.87000274658205,2397900.0,0.011072400228868462,2.092321867682336,0.9999999999999741,56.12354917470027,57.28122841615825,-0.47523223926918945,-1.8775019457508932,0.5610648920352901,-3.135430193173079,11.808563056712137,2.0100021362304545,2.5866805141113502,1.5585014343261747,-2.184547622381814,5.301550491034163,-0.3130230940278125,3.430025962680162,1.6994307641114546,89.72440470613462,29.34555319619391,1.8715245283539939,10,-0.875,-2.5300025939941406,-0.9375019073486328,-0.0500030517578125,15.69000244140625,1,0.11408118986185922,-1.4857194238723592,114.6999969482422,-1.4843050247869418,112.79000091552734,-1.2765017139843413,114.29000091552734,0.11408118986185922 9635,2023-11-01,115.9800033569336,116.56999969482422,114.72000122070312,116.16000366210938,1406200.0,8.624761684217219e-05,2.70002517719404,-0.1636368680598444,57.587360181439756,56.95374414328981,-0.7629978343914274,-1.6582769783276206,0.5040739175953206,-2.9747422233855616,11.42067053250549,1.8499984741210938,2.2221009292192804,1.3690032958984375,-2.2540225358227985,4.9920291276196735,-0.4425096199621805,3.1805162117590555,1.4782513240743356,85.88525610488409,26.51351729035079,1.8115129158606154,11,-1.3900032043457031,-2.5400047302246094,-1.1175060272216797,-0.10000610351561079,16.099998474121122,2,0.12415934737958456,2.092321867682336,115.97000122070312,-1.4857194238723592,114.6999969482422,-1.4843050247869418,112.79000091552734,0.12415934737958456 9636,2023-11-02,118.31999969482422,118.47000122070312,116.5,116.5,1642600.0,0.020175860235916554,-1.1648368692648532,-10.111092273131861,66.10257357285215,58.29591868071085,-3.106762993064052,-3.6664463266997416,-1.9885420839046901,-5.177887458341075,10.992131233188058,2.4899978637695312,1.628868538640262,3.378999710083008,-0.3364249476036889,7.0944243677697045,1.5212873812396595,5.236712038926356,-5.930000305175781,97.53287038315109,33.85454773331513,1.8577123288433457,11,-2.8899993896484375,-4.459999084472656,-3.812501907348633,-2.795001983642578,16.969993591308565,3,0.1168018908930808,2.70002517719404,115.9800033569336,2.092321867682336,115.97000122070312,-1.4857194238723592,114.6999969482422,0.1168018908930808 9637,2023-11-03,121.25,122.31999969482422,120.01000213623048,120.2699966430664,1853700.0,0.024763356260420588,-2.0800124105449336,0.5384634732195631,63.44027715652928,58.758948312729714,-5.766883405232164,-6.216583829711851,-4.942903466501761,-7.9535675022597445,10.623746230369635,4.0,1.3679461108244766,5.865499877929693,1.396149151400138,10.334850604459248,3.6308245146649085,8.100175241194478,-8.738400573730473,87.93687301577742,26.740985402759435,2.2346753632647793,11,-3.895000457763672,-5.0800018310546875,-6.742502212524414,-5.725002288818359,14.199996948242216,4,0.09402056821842786,-1.1648368692648532,118.31999969482422,2.70002517719404,115.9800033569336,2.092321867682336,115.97000122070312,0.09402056821842786 9638,2023-11-06,122.13999938964844,122.31999969482422,120.8499984741211,121.61000061035156,1443600.0,0.0073402011517396115,2.303375795086324,0.5408132283905925,61.92397143721036,58.64989828669414,-6.084971035881736,-6.737686092453174,-5.851937624826448,-8.679470840607024,10.304478084895145,1.470001220703125,1.3338594233636059,6.301999282836917,1.049464676466954,11.55453388920688,3.6757319796519283,8.928266586021905,-9.236063952636727,97.82082011351723,38.884861717414424,2.6262673031849837,11,-4.784999847412109,-5.970001220703125,-7.957500457763672,-6.615001678466797,15.6300048828125,0,0.08269204317984968,-2.0800124105449336,121.25,-1.1648368692648532,118.31999969482422,2.70002517719404,115.9800033569336,0.08269204317984968 9639,2023-11-07,123.16000366210938,123.33999633789062,121.8000030517578,122.12999725341795,1808900.0,0.008351107561470839,1.2158308130567912,1.9434127943801731,66.79912032412395,59.08253147031565,-6.652293566414031,-7.341794605035403,-6.9094978593567475,-9.553967965318776,10.415981628324458,1.5399932861328267,1.5189160049264814,6.81900329589844,0.7996797299178127,12.838326861879068,3.8093415129081336,9.828665078888747,-9.879425654785166,97.91191673157262,40.07517847772786,3.0096617829903125,11,-5.295005798339844,-6.480007171630859,-9.28250503540039,-7.635005950927734,11.42999267578125,1,0.07526785269594627,2.303375795086324,122.13999938964844,-2.0800124105449336,121.25,-1.1648368692648532,118.31999969482422,0.07526785269594627 9640,2023-11-08,122.79000091552734,123.6500015258789,122.62000274658205,123.25,1439900.0,-0.0030042443616447034,-1.5750116825772802,-0.44659827413798875,69.19459402727198,60.525781203192196,-5.750448090105493,-6.591459437279582,-6.617264077606848,-9.038493701038846,10.219766126587087,1.0299987792968608,1.7402832539654298,5.99300041198731,-0.5346710476610355,12.520671871635656,2.7291646821631446,9.256836141811476,-8.905857808369149,87.9720220025289,30.008154161121432,3.263835729824173,11,-4.770000457763672,-5.9550018310546875,-9.28000259399414,-7.265003204345703,11.150001525878878,2,0.0722371746921322,1.2158308130567912,123.16000366210938,2.303375795086324,122.13999938964844,-2.0800124105449336,121.25,0.0722371746921322 9641,2023-11-09,122.37000274658205,123.61000061035156,121.98999786376952,123.0999984741211,1739500.0,-0.00342045904237942,-1.174492314309392,1.5869503922511425,69.93464467091371,62.83676335996534,-4.541339234228019,-5.7437269859536,-6.301828764202085,-8.465047863377336,10.10746066532961,1.6200027465820455,1.7957714283458586,5.114501953125014,-1.6338361481186467,11.862840054368675,1.7403329025031837,8.488671003746845,-7.704590965926187,64.83519247456545,5.425426061479854,3.37416905062183,11,-3.8200035095214986,-5.535003662109389,-8.860004425048842,-6.845005035400405,12.669990539550739,3,0.0793495045070911,-1.5750116825772802,122.79000091552734,1.2158308130567912,123.16000366210938,2.303375795086324,122.13999938964844,0.0793495045070911 9642,2023-11-10,123.33000183105469,123.44000244140624,121.45999908447266,122.81999969482422,1816700.0,0.007845052406027397,4.424641785897354,-0.6986371522334536,76.96493890485394,65.34122549443282,-4.301341613602887,-6.128764717144236,-7.36254923002808,-9.263820399683297,9.625449388935204,1.9800033569335795,1.9224797238701257,5.510000991821286,-1.290002672369269,12.310004656011841,2.1099991597260157,8.910002823916557,-7.945822870780987,88.5714519266925,23.452476091497047,3.400001832095275,11,-4.475002288818359,-6.495002746582031,-9.820003509521484,-7.805004119873047,12.539993286132812,4,0.09697552321017278,-1.174492314309392,122.37000274658205,-1.5750116825772802,122.79000091552734,1.2158308130567912,123.16000366210938,0.09697552321017278 9643,2023-11-13,122.36000061035156,123.52999877929688,122.1999969482422,122.80999755859376,1929700.0,-0.007865087215614408,-2.4545310425461144,-0.8823432614777307,70.3289969075143,66.9196085758566,-2.3808759382139186,-4.941950038737332,-6.503071355307469,-8.148092703402213,10.606667185610917,1.3300018310546733,2.2793686309457826,4.241499710083005,-2.8135452896459583,11.296544709811968,0.7139772102185304,7.7690222099474795,-6.314555844829442,41.095914272177474,-24.682609460203075,3.527522499864481,11,-3.174999237060547,-5.125,-8.85000228881836,-6.835002899169922,12.25,0,0.1069793745717198,4.424641785897354,123.33000183105469,-1.174492314309392,122.37000274658205,-1.5750116825772802,122.79000091552734,0.1069793745717198 9644,2023-11-14,124.8000030517578,125.86000061035156,123.86000061035156,124.0,2380600.0,0.019941177094108475,-2.703697424377287,-1.7777966159166327,75.32822453450487,68.89081572619716,-3.840490385554446,-7.216380343998978,-8.992383637177753,-10.437877807302598,11.223919391630286,3.5,3.0116124158248567,6.34150199890135,-1.3189406324730868,14.001944630275787,2.5112806832141246,10.171723314588576,-8.146193745407132,75.9091547500764,7.865048672555872,3.8302213156872202,11,-3.620002746582017,-6.050003051757798,-11.30750465393065,-9.275005340576158,11.080001831054702,1,0.10392628929122827,-2.4545310425461144,122.36000061035156,4.424641785897354,123.33000183105469,-1.174492314309392,122.37000274658205,0.10392628929122827 9645,2023-11-15,123.97000122070312,124.83999633789062,123.47000122070312,124.0,4072600.0,-0.006650655534923722,-1.660187846286036,-0.037498331076313396,77.09965240562909,70.11271337428349,-1.964506015365231,-6.172815344793548,-8.201075856488302,-9.444194467933073,11.799379468846142,1.3699951171875,3.5415356965488627,5.174999999999997,-2.842986990246814,13.192986990246808,1.1660065048765915,9.183993495123403,-6.395572783952375,57.04548331330618,-15.185069506916193,4.008993495123407,11,-1.0349998474121094,-5.220001220703125,-10.440000534057617,-8.445003509521484,12.449996948242159,2,0.0856658466775424,-2.703697424377287,124.8000030517578,-2.4545310425461144,122.36000061035156,4.424641785897354,123.33000183105469,0.0856658466775424 9646,2023-11-16,120.1500015258789,123.93000030517578,119.7300033569336,123.2699966430664,4714100.0,-0.03081390382519633,-1.121215157096508,104.00406917599186,68.23587144815535,70.64555718446417,2.3941486487479295,-2.1570365649072727,-4.447870670900443,-5.501981575507486,12.363910305876317,4.239997863769531,3.898216711836028,1.1605003356933565,-6.786981870588889,9.107982541975602,-2.813240767447766,5.134241438834479,-1.7470158717680704,6.8515229547799485,-70.33006699718453,3.973741103141122,11,2.645000457763672,-1.4000015258789062,-6.630002975463867,-4.625003814697266,16.849998474121094,3,0.11477320632873322,-1.660187846286036,123.97000122070312,-2.703697424377287,124.8000030517578,-2.4545310425461144,122.36000061035156,0.11477320632873322 9647,2023-11-17,128.82000732421878,131.30999755859378,126.70999908447266,127.12000274658205,9016500.0,0.07215984759244853,-2.6507751973187657,-0.5448741147932281,76.20638659764917,72.2324922022907,-5.687196072574011,-10.31967193193529,-13.083367715134443,-13.988856807471734,13.864459015930446,11.159996032714872,4.496955209142101,9.172505950927757,0.2646057200736891,18.080406181781825,4.718555835500723,13.626456066354791,-9.671320174483867,78.4974828915025,-1.7024831593346903,4.453950115427035,11,-3.3000068664550923,-7.3450088500976705,-15.320009231567411,-13.295009613037138,8.589996337890597,4,0.04828431616417572,-1.121215157096508,120.1500015258789,-1.660187846286036,123.97000122070312,-2.703697424377287,124.8000030517578,0.04828431616417572 9648,2023-11-20,129.42999267578122,130.39999389648438,128.25999450683594,128.82000732421878,3404700.0,0.004735175569639649,-1.4739720227910176,0.3588139464956126,75.60881293815316,73.21134693718282,-5.760082177414375,-10.273425669596946,-13.619773910938548,-14.418768071068882,14.6908299669878,2.1399993896484375,4.7879012769441545,9.031491851806607,-0.5261065174564408,18.589090221069654,4.252692667175083,13.81029103643813,-9.699989318847628,83.76506196744876,4.572834802949728,4.778799184631525,11,-3.9099922180175355,-7.579994201660114,-16.089994430541964,-13.904994964599581,8.770004272460994,0,0.04975664688120873,-2.6507751973187657,128.82000732421878,-1.121215157096508,120.1500015258789,-1.660187846286036,123.97000122070312,0.04975664688120873 9649,2023-11-21,130.72000122070312,130.94000244140622,128.25999450683594,129.77999877929688,2345600.0,0.009966843992283536,2.884055727554298,1.541024614769005,76.74164566230529,74.0499082299643,-6.554170470409645,-10.950583123697243,-14.820018693382423,-15.571425860686759,16.089628502887535,2.680007934570284,5.028435802853338,9.576000213623047,-0.7682339704065271,19.920234397652607,4.40388312160826,14.748117305637834,-9.600398559570309,94.90503770886114,15.87538056761683,5.172117092014782,11,-5.200000762939439,-8.870002746582017,-16.925003051757812,-15.195003509521484,7.6699981689453125,1,0.029758256986860854,-1.4739720227910176,129.42999267578122,-2.6507751973187657,128.82000732421878,-1.121215157096508,120.1500015258789,0.029758256986860854 9650,2023-11-22,130.97999572753906,131.30999755859378,130.22999572753906,131.21000671386722,1511900.0,0.001988942047185027,4.023349893540987,-0.24469190312320405,74.84300307062135,74.59528138548738,-6.1801493679829065,-10.534660534261661,-14.934441570159748,-15.675196196127104,17.593310847303446,1.080001831054716,5.294576562035218,9.063994979858393,-1.8102857555257685,19.938275715242554,3.626854612166312,14.501135347550473,-8.637545678710936,97.15024182820916,19.615889094909193,5.437140367692078,11,-5.459995269775376,-9.129997253417955,-16.887496948242188,-15.454998016357422,6.699996948242159,2,0.03741036276613041,2.884055727554298,130.72000122070312,-1.4739720227910176,129.42999267578122,-2.6507751973187657,128.82000732421878,0.03741036276613041 9651,2023-11-24,131.08999633789062,131.99000549316406,130.41999816894528,130.61000061035156,856200.0,0.0008398275609993178,-2.65117723248328,-2.086838264561239,71.71225672470757,74.0116500321378,-5.501701821474512,-9.82526081405436,-14.926184232983047,-15.618603810118628,18.95762984510933,1.5700073242187784,5.412343600046739,8.333995819091797,-2.654818987183006,19.3228106253666,2.8395884159544096,13.828403222229198,-7.671440587890615,82.95439274861609,6.457636248935742,5.494407403137399,11,-5.229991912841797,-8.899993896484375,-17.20749855041504,-15.564998626708984,3.6800079345703125,4,0.04065910427914221,4.023349893540987,130.97999572753906,2.884055727554298,130.72000122070312,-1.4739720227910176,129.42999267578122,0.04065910427914221 9652,2023-11-27,131.08999633789062,131.5,130.50999450683594,130.75,2068100.0,0.0,-1.4146259769259397,0.7083320087738818,70.55579970547815,74.03685034302266,-4.788778766743775,-8.837056622720269,-14.817415936150326,-15.42972189228604,19.801535045000573,0.9900054931640625,5.5535478987742835,7.418996047973636,-3.1138756863803962,17.951867782327653,2.152560180796627,12.685431915150644,-6.471437623847649,75.87113929228882,1.9861522560728844,5.2664358671770115,11,-5.229991912841797,-8.899993896484375,-17.007497787475586,-15.564998626708984,4.1800079345703125,0,0.04508355959425048,-2.65117723248328,131.08999633789062,4.023349893540987,130.97999572753906,2.884055727554298,130.72000122070312,0.04508355959425048 9653,2023-11-28,130.30000305175778,131.27999877929688,129.83000183105472,131.1199951171875,1854400.0,-0.006026343033045722,1.5438556571320994,-2.411767345839775,66.57381990514608,73.06413871753834,-3.077705402855557,-7.1869026650189625,-13.909472616981958,-14.423664282239145,20.591085919060397,1.449996948242159,5.735388629282781,5.849002456665005,-4.185342304754215,15.883347218084225,0.8318300759553949,10.866174837374615,-4.6494417886378585,54.691757005521836,-15.486680557159374,5.017172380709614,11,-4.439998626708956,-8.110000610351534,-16.01250457763669,-14.775005340576143,4.199996948242216,1,0.054566388670976185,-1.4146259769259397,131.08999633789062,-2.65117723248328,131.08999633789062,4.023349893540987,130.97999572753906,0.054566388670976185 9654,2023-11-29,129.19999694824222,130.44999694824222,128.99000549316406,130.30999755859378,1616700.0,-0.008442103436318571,1.100708052033632,1.3536723794636574,64.39155141208923,71.65212749603393,-1.4392792017241334,-5.317552372079604,-12.657700978796782,-13.145647208094672,21.726773378272323,1.4599914550781534,5.717064657005054,4.0874965667724865,-5.317343529617403,13.492336663162376,-0.6149234814224656,8.789916614967439,-2.6619134929161135,6.999715169271781,-58.41108271474532,4.702420048194946,11,-3.339992523193388,-7.009994506835966,-14.912498474121122,-13.674999237060575,6.6100006103515625,2,0.06965944436984328,1.5438556571320994,130.30000305175778,-1.4146259769259397,131.08999633789062,-2.65117723248328,131.08999633789062,0.06965944436984328 9655,2023-11-30,130.3800048828125,130.52000427246094,129.10000610351562,129.33000183105472,2566900.0,0.009133188563796857,1.1353326526163625,-0.9459481751322859,67.3903601980926,71.5581818015825,-1.8041310695215884,-5.653280904941511,-13.625581116593338,-14.16164860287914,23.17664419698539,1.4199981689453125,5.9863452170667415,4.547504425048828,-4.086802074453374,13.181810924551016,0.2303511752977272,8.864657674799929,-3.0786523421890877,46.33331298828125,-18.359216171847663,4.3171532497510965,11,-1.0300025939941406,-8.19000244140625,-16.11750602722168,-14.85500717163086,5.519989013671875,3,0.06143575860451489,1.100708052033632,129.19999694824222,1.5438556571320994,130.30000305175778,-1.4146259769259397,131.08999633789062,0.06143575860451489 9656,2023-12-01,132.13999938964844,132.30999755859378,130.14999389648438,130.8699951171875,1919900.0,0.013498960277059657,1.6832333456540305,1.2095243631290926,68.48509626867255,70.70026065391843,-1.8824436291762368,-6.666631224391466,-15.089949914511521,-15.754040124682533,24.93501113844512,2.1600036621094034,5.98940055773474,5.616498947143555,-2.692224267700368,13.925222161987492,1.462137339721579,9.770860554565516,-4.182235435669341,94.87956098704298,31.835785120417974,4.154361607421967,12,-1.8550033569335938,-9.79000091552733,-17.877500534057617,-16.615001678466797,3.8200073242187784,4,0.041925180200710566,1.1353326526163625,130.3800048828125,1.100708052033632,129.19999694824222,1.5438556571320994,130.30000305175778,0.041925180200710566 9657,2023-12-04,132.64999389648438,133.67999267578122,131.10000610351562,131.5,2280800.0,0.0038595013560738245,-1.6461649216707848,0.9055039588614819,72.01539460007217,70.30099194968723,-2.0026176733141483,-6.618089399681622,-15.244907832577013,-16.09112593595401,25.538991603306872,2.5799865722655966,6.0796292471837745,5.556493759155273,-2.793001139173356,13.905988657483888,1.381746309990973,9.731241208319588,-3.9958725657669163,78.03834553931392,11.713586891272314,4.174747449164309,12,-1.6800003051757812,-9.614997863769545,-18.054994583129883,-17.124996185302734,4.1200103759765625,0,0.01598198623085456,1.6832333456540305,132.13999938964844,1.1353326526163625,130.3800048828125,1.100708052033632,129.19999694824222,0.01598198623085456 9658,2023-12-05,132.24000549316406,132.42999267578122,131.1199951171875,131.97000122070312,1820000.0,-0.0030907532769300916,3.030894194427103,0.23478756999177347,67.43207365983176,69.26659506052349,-1.287505806688074,-5.705142826863636,-14.413173216122601,-15.510454186913947,26.17561192299092,1.529998779296875,6.66055840690089,4.641505050659177,-3.668167823738031,12.95117792505637,0.48666861346058,8.796341487857774,-2.6812273203351253,69.29656464831528,4.011323998791212,4.154836437198597,12,-0.9050064086914062,-8.675010681152344,-17.790006637573242,-16.715007781982422,4.339996337890653,1,0.022912875479678574,-1.6461649216707848,132.64999389648438,1.6832333456540305,132.13999938964844,1.1353326526163625,130.3800048828125,0.022912875479678574 9659,2023-12-06,132.42999267578122,133.78999328613278,132.33000183105472,133.46000671386722,1566200.0,0.0014366846243587528,-1.3739780917763698,-3.8148064424980914,70.43479510803905,68.77679417579212,-1.3515521966901076,-5.4441623393012435,-14.166642631525832,-15.505684109538464,26.647344360746732,1.5499877929687216,6.225986342123477,4.367992782592751,-3.9333968194404747,12.669382384625976,0.217297981576138,8.518687583609363,-2.1293958924208596,71.00203993323836,4.48142557409696,4.1506948010166145,12,-1.039993286132784,-8.50499725341794,-18.052494049072237,-16.90499496459958,4.650009155273494,2,0.015630955513881384,3.030894194427103,132.24000549316406,-1.6461649216707848,132.64999389648438,1.6832333456540305,132.13999938964844,0.015630955513881384 9660,2023-12-07,131.66000366210938,133.67999267578122,131.49000549316406,132.91000366210938,2532700.0,-0.005814309871306489,-1.7547072033165994,1.213575692932099,82.60632009388738,69.98724566125655,-0.5307769630421433,-4.190428485395131,-12.939773091803517,-14.569943595608564,26.891378466994276,2.189987182617159,5.764707606997803,3.1545036315918082,-4.905206298633686,11.214213561817303,-0.8753513335209391,7.184358596704556,-0.6615275781945229,41.483791725878646,-31.238526777751545,4.029854965112747,12,-0.2700042724609375,-7.4050064086914205,-17.39250373840332,-16.135005950927734,3.94000244140625,3,0.03152053608577199,-1.3739780917763698,132.42999267578122,3.030894194427103,132.24000549316406,-1.6461649216707848,132.64999389648438,0.03152053608577199 9661,2023-12-08,132.08000183105472,132.30000305175778,130.39999389648438,131.02000427246094,1443000.0,0.0031900209422994763,1.5333455403646414,-0.8479980468750228,67.3404920174992,69.6299892514811,-0.8890697047000344,-4.053504597498801,-12.981758004859614,-14.831401914439624,27.282948106229842,1.900009155273409,5.124344049022497,3.0890018463134936,-4.574629584320775,10.752633276947776,-0.7428138690036405,6.920817561630628,1.7099914550780682,49.55776510462975,-21.507307143175936,3.8318157153171386,12,-0.6900024414062784,-6.935005187988324,-18.06500244140628,-16.555004119873075,5.389999389648409,4,0.028921805061116412,-1.7547072033165994,131.66000366210938,-1.3739780917763698,132.42999267578122,3.030894194427103,132.24000549316406,0.028921805061116412 9662,2023-12-11,135.28999328613278,135.35000610351562,133.24000549316406,133.24000549316406,2124400.0,0.024303387421087397,-1.058549438770953,1.9339552023952689,74.416762352355,70.50142730117099,-3.844979113590057,-6.663166122954578,-15.805393218805051,-17.855871752771407,28.2463118535712,3.270004272460909,4.656629007515832,5.7009937286376555,-1.9692051788433957,13.371192636118721,1.86589427489713,9.536093182378181,-4.889999389648409,98.7876228406549,28.117462570001308,3.8350994537405296,12,-3.1199874877929403,-7.749988555908175,-20.644992828369112,-19.764995574951143,2.340011596679716,0,0.004952424133227495,1.5333455403646414,132.08000183105472,-1.7547072033165994,131.66000366210938,-1.3739780917763698,132.42999267578122,0.004952424133227495 9663,2023-12-12,135.44999694824222,135.86000061035156,134.63999938964844,135.50999450683594,1967300.0,0.001182671816466252,2.2104882749759076,-0.029267276029402683,71.75721146085016,71.31983397325554,-3.5734142101867974,-6.105236760075172,-15.618217332314387,-17.824825546503973,29.270160830186576,1.220001220703125,4.355460698014639,5.206497573852573,-2.0913353130108874,12.504330460716034,1.5575811304208287,8.855414017284303,-5.050003051757841,92.49078465291939,23.858151236876807,3.6489164434317325,12,-2.969993591308622,-7.654994964599638,-18.687498092651396,-19.924999237060575,2.7799987792968466,1,0.009745347759019252,-1.058549438770953,135.28999328613278,1.5333455403646414,132.08000183105472,-1.7547072033165994,131.66000366210938,0.009745347759019252 9664,2023-12-13,137.77000427246094,137.83999633789062,135.17999267578122,135.8699951171875,3294900.0,0.017128146005829903,1.6078553103004924,-31.668107833178787,76.25687709617219,72.30500251748661,-5.08462640121806,-7.803850535711831,-17.47439933061338,-19.949050657345026,29.718707907003193,2.6600036621094034,4.171156074567534,6.878004837036144,-0.6834320940005796,14.439441768072882,3.0972863715177823,10.658723302554506,-7.151610107421874,99.05924674110109,32.627993736008094,3.7807184655183668,12,-3.7750091552734375,-8.985004425048828,-21.007505416870117,-22.405006408691406,1.1100006103515625,2,-0.008637601832782171,2.2104882749759076,135.44999694824222,-1.058549438770953,135.28999328613278,1.5333455403646414,132.08000183105472,-0.008637601832782171 9665,2023-12-14,134.58999633789062,137.63999938964844,134.10000610351562,135.91000366210938,3059900.0,-0.02308200505155944,-2.078271369052358,-0.694737349320184,60.93752086166554,71.46638302781916,-1.3908966153180131,-3.9921022691823396,-13.860533813469573,-16.586730805284247,30.2161135282903,3.6699981689453125,4.095160344973692,3.166997146606434,-3.817266627068989,10.151260920281857,-0.3251347402312774,6.659129033444145,-3.538306042480457,56.3172186354053,-7.692506462582415,3.492131886837709,12,-0.470001220703125,-5.804996490478516,-17.3174991607666,-18.744998931884766,4.1399993896484375,3,0.018500672865113144,1.6078553103004924,137.77000427246094,2.2104882749759076,135.44999694824222,-1.058549438770953,135.28999328613278,0.018500672865113144 9666,2023-12-15,133.94000244140622,134.99000549316406,133.02999877929688,134.6199951171875,5573700.0,-0.004829436913369012,1.760546732286003,0.5151431081518688,58.55859571176675,69.97118315134078,-0.5126293398656117,-2.377943607359299,-12.766585986302104,-15.77184196126575,32.32922408341221,1.9600067138671875,4.1536991940490395,1.8275032043456747,-2.7939875535601004,6.448993962251436,-0.48324217460719865,4.138248583298548,-2.4810137834472243,18.91900465694613,-41.78965969582278,2.3107453789528836,12,0.17999267578127842,-5.155002593994112,-16.512502670288058,-17.94000244140622,6.869995117187528,4,0.01239363619420275,-2.078271369052358,134.58999633789062,1.6078553103004924,137.77000427246094,2.2104882749759076,135.44999694824222,0.01239363619420275 9667,2023-12-18,135.03999328613278,135.16999816894528,133.86000061035156,135.16999816894528,1893800.0,0.008212564018787116,19.15305164319205,0.1911857104389113,63.97405999884849,69.58695941123153,-1.3834284304699054,-3.1495344294932863,-13.421964442326413,-16.69886741928306,32.521194045561316,1.3099975585937216,4.076346472458795,2.6164947509765284,-1.9082127897578118,7.141202291710883,0.35414098060934407,4.878848521343713,-3.198144167377876,41.7878487951572,-18.868874311237235,2.262353770367174,12,-0.9199981689452841,-6.254993438720675,-17.347494125366183,-19.039993286132784,6.720001220703153,0,0.017994727898286156,1.760546732286003,133.94000244140622,-2.078271369052358,134.58999633789062,1.6078553103004924,137.77000427246094,0.017994727898286156 9668,2023-12-19,135.8699951171875,136.10000610351562,135.22000122070312,135.6300048828125,1319600.0,0.006146340879150225,1.5142558200366205,-1.8460093896713614,69.98207156198654,69.53665679500347,-1.8376105412439472,-3.6599787624458884,-13.810786490845146,-17.36736429890543,32.80705589603193,1.060012817382841,3.851012124189566,3.1244964599609375,-1.4197938117901288,7.668786731712004,0.8523513240854186,5.396641595836456,-3.6682571652844445,59.04361287702869,-8.053350626240501,2.2721451358755274,12,-1.75,-7.084995269775391,-18.024995803833008,-19.8699951171875,7.07000732421875,1,0.012953630888902223,19.15305164319205,135.03999328613278,1.760546732286003,133.94000244140622,-2.078271369052358,134.58999633789062,0.012953630888902223 9669,2023-12-20,134.61000061035156,136.72000122070312,134.60000610351562,135.78999328613278,2199100.0,-0.009273530228283255,-2.5333791103990233,-4.916836215666209,62.611836747692294,67.31504753431513,-0.2635800809743216,-2.2067542206080475,-12.116124374606017,-15.952031012031952,32.98778482354413,2.1199951171875,3.465862325902492,1.6700019836425781,-2.842141858699847,6.182145825985003,-0.5860699375286345,3.9260739048137907,-2.0699671552892482,34.27335405350836,-33.98566570592633,2.2560719211712064,12,-0.4900054931640625,-5.825000762939453,-16.399999618530273,-18.610000610351562,7.899993896484375,2,0.026892467875890613,1.5142558200366205,135.8699951171875,19.15305164319205,135.03999328613278,1.760546732286003,133.94000244140622,0.026892467875890613 9670,2023-12-21,135.8800048828125,136.39999389648438,135.03999328613278,135.38999938964844,1659600.0,0.009434694797581633,-1.2856813140314045,-0.41526147002535524,61.486536516693334,66.66460803422558,-0.9745053020157002,-3.2578727496778583,-12.946117177748363,-17.047355790558186,33.09435655278694,1.7899932861328125,3.321080836486459,2.6950057983398494,-1.900389395513571,7.29040099219327,0.3973082014131535,4.992703395266545,-3.0219736547804814,77.23588666324825,11.83426073109787,2.2976975969267075,12,-0.44500732421875,-7.095005035400391,-15.91500473022461,-18.775005340576172,4.399993896484375,3,0.022078303592845128,-2.5333791103990233,134.61000061035156,1.5142558200366205,135.8699951171875,19.15305164319205,135.03999328613278,0.022078303592845128 9671,2023-12-22,136.41999816894528,136.64999389648438,135.53999328613278,135.57000732421878,1422700.0,0.0039740452364458445,-1.4395110582000812,1.7346557468936654,61.55737405848496,65.23578711268446,-0.9321545813305647,-3.560637515751523,-13.015600279815772,-17.37230907776285,33.075884217309635,1.110000610351591,3.1227516959807815,2.968498992919905,-1.7323320038056522,7.669329989645462,0.6180834945571405,5.318914491282669,-3.263049034321739,89.51038504425483,24.64528044965317,2.3504154983627763,12,-0.9850006103515341,-7.634998321533175,-15.577497482299776,-19.314998626708956,6.690002441406278,4,0.016932983357271558,-1.2856813140314045,135.8800048828125,-2.5333791103990233,134.61000061035156,1.5142558200366205,135.8699951171875,0.016932983357271558 9672,2023-12-26,137.0,137.49000549316406,136.00999450683594,136.35000610351562,3028100.0,0.0042515894944994415,-1.225551833325685,0.7647069383359276,64.44176139388591,64.42295932746622,-1.3902865597738696,-3.873785890219466,-13.071255493532874,-17.744808156075436,33.13908753758975,1.480010986328125,2.8202119943478294,3.2530006408691463,-1.5643662433783163,8.070367525116609,0.844317198745415,5.661684082992878,-3.5620680331804238,83.04478904323676,17.96609459236977,2.408683442123732,12,-1.56500244140625,-4.725002288818359,-16.22749900817871,-19.895000457763672,6.67999267578125,1,0.027810201157618675,-1.4395110582000812,136.41999816894528,-1.2856813140314045,135.8800048828125,-2.5333791103990233,134.61000061035156,0.027810201157618675 9673,2023-12-27,137.41000366210938,137.55000305175778,136.67999267578122,137.02000427246094,1390800.0,0.002992727460652267,1.5970529959691562,0.6000046950561059,64.91022888208695,63.1622206370123,-1.668483941532287,-3.925054405081994,-13.081572276145835,-17.942818305220186,33.541254871688785,0.8700103759765625,3.032057272319605,3.307504272460932,-1.4881423083783432,8.103150853300207,0.9096809820412943,5.705327562880569,-3.7079478330255426,95.25425306857244,29.647349487800014,2.3978232904196335,12,-2.0750045776367188,-4.360008239746094,-13.912504196166978,-17.58000564575194,5.339996337890625,2,0.03165701716610947,-1.225551833325685,137.0,-1.4395110582000812,136.41999816894528,-1.2856813140314045,135.8800048828125,0.03165701716610947 9674,2023-12-28,138.19999694824222,138.5,137.30000305175778,137.86000061035156,1443200.0,0.005749168656420611,1.5531783650412916,0.8717868461208131,69.55741261096168,64.11998638693409,-2.672064516225305,-4.222720034937623,-13.506361286796803,-18.527963569198533,34.458937374184394,1.199996948242216,2.881074104124764,3.647497558593784,-0.8934629278924433,8.188458045080012,1.3770173153506846,5.917977801836884,-4.249664688629963,91.32940839231858,21.734573916865287,2.2704802432431115,12,-2.4349975585937784,-4.819999694824247,-14.514997482299819,-18.36999893188478,3.960006713867159,3,0.03429815917390533,1.5970529959691562,137.41000366210938,-1.225551833325685,137.0,-1.4395110582000812,136.41999816894528,0.03429815917390533 9675,2023-12-29,138.38999938964844,139.22000122070312,138.0,138.0,2011600.0,0.0013748367988559718,-5.256426307758519,1.147069383358669,69.13281169033048,65.29489927344117,-2.532689667017337,-3.9862420619659247,-13.296920997819413,-18.505462693791742,35.473816333405104,1.220001220703125,2.796852593821484,3.437000274658203,-0.9652772556217997,7.839277804938206,1.2358615095182017,5.6381390397982045,-4.0756937108051545,77.44565104717378,5.09665275202147,2.201138765139995,12,-1.8499984741210938,-4.284996032714844,-14.70499992370604,-18.560001373291,4.8600006103515625,4,0.02977090205475985,1.5531783650412916,138.19999694824222,1.5970529959691562,137.41000366210938,-1.225551833325685,137.0,0.02977090205475985 9676,2024-01-02,137.67999267578122,139.32000732421878,137.22000122070312,137.49000549316406,2123900.0,-0.0051304770359029694,-4.753475052779075,0.48714738448288813,58.5418100472378,64.69131594548443,-1.3816719024779616,-2.993384824035587,-12.155893224874944,-17.582528845200187,35.865658932939795,2.1000061035156534,2.3844661077947933,2.449993896484358,-1.9039317501970459,6.803919543165762,0.27303107314364183,4.626956719825074,-2.8751174427519572,50.45292151665193,-17.78541416016968,2.1769628233407063,1,-0.7199859619140341,-3.5249862670898153,-13.994993209838825,-17.849994659423785,8.380004882812528,1,0.018884414888358902,-5.256426307758519,138.38999938964844,1.5531783650412916,138.19999694824222,1.5970529959691562,137.41000366210938,0.018884414888358902 9677,2024-01-03,134.77000427246094,138.0,134.75999450683594,137.77999877929688,1617600.0,-0.021135884355927725,-1.1386075790003778,-15.843145128907679,47.968957370163416,62.24541436861521,1.660623301184188,0.08808932198363095,-8.820468657968746,-14.487945121483506,35.43227288980979,3.2400054931640625,2.333419906980197,-0.565995025634777,-4.755571642887958,3.6235815916184038,-2.6607833342613674,1.5287932829918134,4.550003051757841,0.21951178704679547,-62.267991233668106,2.094788308626592,1,2.19000244140625,-0.6149978637695312,-10.745000839233398,-14.60000228881836,11.099990844726562,2,0.06188317929433218,-4.753475052779075,137.67999267578122,-5.256426307758519,138.38999938964844,1.5531783650412916,138.19999694824222,0.06188317929433218 9678,2024-01-04,135.27000427246094,136.08999633789062,134.6199951171875,134.77000427246094,2171800.0,0.003710024368546838,-2.6749189395384323,-0.16611325996258802,41.621974317751395,59.91320743195511,1.1919059273255925,-0.1826355977918297,-8.84015347724096,-14.790744408563242,34.94947615288411,1.470001220703125,2.3932887854096236,-0.21749496459960938,-4.14673102733488,3.7117410981356613,-2.1821129959672305,1.7471230667680118,4.050003051757841,13.829946107395541,-42.21258238476406,1.9646180313676351,1,1.6999969482421875,-1.1149978637695312,-11.245000839233398,-15.10000228881836,10.139999389648438,3,0.062171864697962986,-1.1386075790003778,134.77000427246094,-4.753475052779075,137.67999267578122,-5.256426307758519,138.38999938964844,0.062171864697962986 9679,2024-01-05,134.5,136.17999267578122,134.44000244140622,135.27000427246094,1665900.0,-0.005692350470470897,-2.9100930958215825,-1.540008544921875,49.64030180983444,58.596959131193,2.173200988822714,0.7909523949771824,-7.63401137521268,-13.837671012044439,34.07059434727263,1.739990234375,2.242176393039074,-1.0909996032714844,-4.783019961005635,2.6010207544626667,-2.9370097821385457,0.7550105755955769,4.632006835937517,1.2294569377397682,-52.51548899388873,1.8460101788670726,1,2.3800048828125,-0.34499359130859375,-10.474996566772461,-14.329998016357422,10.44000244140625,4,0.0613382899628252,-2.6749189395384323,135.27000427246094,-1.1386075790003778,134.77000427246094,-4.753475052779075,137.67999267578122,0.0613382899628252 9680,2024-01-08,135.80999755859378,135.97000122070312,134.36000061035156,134.5,1685900.0,0.009739758799953702,-1.0251626648240917,-1.7012860907992364,57.09945916385917,58.10163525401236,0.9523816698327607,-0.20258340774518047,-8.474952470425379,-14.953366924674384,33.58199669546505,1.6100006103515625,1.9350638699964406,0.011498260498086665,-3.183281250124537,3.2062777711207104,-1.585891494813211,1.6088880158093843,3.0404890136718734,29.233769869470255,-27.721915791654748,1.5973897553113106,1,1.0300064086913778,-1.599990844726591,-11.78499412536624,-15.6399955749512,8.680007934570284,0,0.04675654383084682,-2.9100930958215825,134.5,-2.6749189395384323,135.27000427246094,-1.1386075790003778,134.77000427246094,0.04675654383084682 9681,2024-01-09,135.89999389648438,136.19999694824222,134.27999877929688,134.64999389648438,1578700.0,0.0006626635704913841,1.075666848121905,0.9542002515957487,53.53619009256935,56.88990510942163,0.8726322035678038,0.008725392101467833,-8.044878250079933,-14.866045644533529,33.66558328039318,1.919998168945341,1.8749159469753636,-0.08950500488282387,-2.7623661704431868,2.583356160677539,-1.425935587662991,1.2469255778973434,2.5912537988281485,43.54824154819233,-14.692969180970458,1.3364305827801761,1,0.9000091552734375,-1.1649932861328125,-10.12999153137207,-15.729991912841797,8.490005493164062,1,0.05408393255053534,-1.0251626648240917,135.80999755859378,-2.9100930958215825,134.5,-2.6749189395384323,135.27000427246094,0.05408393255053534 9682,2024-01-10,135.96000671386722,137.02000427246094,135.60000610351562,136.16999816894528,1359000.0,0.00044159543839672466,-2.053783553192886,-0.16799316406245451,50.39513433495669,55.27711682640715,0.7259206339253694,0.0015620803301601427,-7.5250435450994075,-14.711942903489302,33.08590548553965,1.4199981689453125,1.7553297038266464,-0.0629928588867017,-2.715657978819962,2.589672261046559,-1.389325418853332,1.2633397010799285,2.1101160898437286,61.31403527335,3.043195009866892,1.3263325599666334,1,0.8399963378905966,-1.1000061035156534,-9.642509460449247,-15.63000869750978,8.119995117187472,2,0.07428648386273129,1.075666848121905,135.89999389648438,-1.0251626648240917,135.80999755859378,-2.9100930958215825,134.5,0.07428648386273129 9683,2024-01-11,136.77000427246094,136.89999389648438,134.97999572753906,135.72999572753906,1527500.0,0.00595761634741887,1.9538710737593314,-4.952623165238951,59.87204378462517,54.200964734591984,-0.20607943007445328,-0.7425439731605934,-7.795400440527459,-15.391315184171646,32.222433642442645,1.9199981689453125,1.6104066386853049,0.6810043334961051,-1.9773119591108639,3.339320626103074,-0.6481538128073794,2.0101624797995896,0.9211061288085887,90.87593070073342,28.3480813965824,1.3291581463034834,1,0.029998779296875,-1.910003662109375,-9.767509460449219,-15.75500869750978,7.67999267578125,3,0.06653498984030426,-2.053783553192886,135.96000671386722,1.075666848121905,135.89999389648438,-1.0251626648240917,135.80999755859378,0.06653498984030426 9684,2024-01-12,136.58000183105472,137.47000122070312,136.03999328613278,137.22999572753906,930800.0,-0.0013892113436489995,1.5309765582802706,-0.6249889961559632,53.54968004518845,52.46950566290953,-0.3017742236689287,-0.6811895747143524,-7.097781256989066,-15.077491770581105,30.966591334774918,1.430007934570341,1.3477566042901685,0.5505020141601733,-2.0004964767547335,3.10150050507508,-0.7249972312972943,1.826001259617641,-2.300003051757841,72.10035396536969,10.960688170341854,1.2754992454574596,1,0.22000122070309658,-1.7200012207031534,-9.130004882812528,-15.565006256103558,8.240005493164034,4,0.06465076667649416,1.9538710737593314,136.77000427246094,-2.053783553192886,135.96000671386722,1.075666848121905,135.89999389648438,0.06465076667649416 9685,2024-01-16,137.08000183105472,137.08999633789062,135.91999816894528,136.0,1760800.0,0.003660858056060645,1.1272871034416307,-1.6615568806048395,53.3605049381261,51.89380509523046,-1.1254972143173916,-1.0383148061589509,-7.074210961663113,-15.427631230219049,30.16196330217742,1.169998168945341,1.0378137894958854,0.9260017395019702,-1.5716791227540625,3.423682601758003,-0.3228386916260604,2.1748421706300007,-2.7362030029297273,87.77432316081597,28.974866615634156,1.2488404311280206,1,-0.9400024414062784,-2.2200012207031534,-9.422504425048857,-16.010005950927777,9.819992065429659,1,0.05733878396090675,1.5309765582802706,136.58000183105472,1.9538710737593314,136.77000427246094,-2.053783553192886,135.96000671386722,0.05733878396090675 9686,2024-01-17,135.60000610351562,136.99000549316406,135.49000549316406,136.6199951171875,1964900.0,-0.010796583803399096,-1.4193738924985233,-0.9444326707073883,43.47017846518235,51.39394077245478,0.03176479683466482,0.6033550544735249,-5.152484350476101,-13.87016523127022,29.733416842232106,1.5899963378906534,0.5103128838094051,-0.6369941711425895,-2.926548904318878,1.652560562033699,-1.781771537730748,0.5077831954455689,-1.1936832275390827,24.89996016790759,-29.558960946722653,1.1447773665881462,1,0.274993896484375,-0.7400054931640625,-7.777507781982422,-14.530010223388686,12.42999267578125,2,0.06556046452432973,1.1272871034416307,137.08000183105472,1.5309765582802706,136.58000183105472,1.9538710737593314,136.77000427246094,0.06556046452432973 9687,2024-01-18,137.47000122070312,137.64999389648438,135.05999755859378,135.22000122070312,1375500.0,0.013790523842307056,-1.0155556083311787,-2.205906112557221,50.24629554463136,52.35219868655257,-1.5812434075613737,-1.1333638399861456,-6.644368662120115,-15.602808917630384,29.342337605271794,2.5899963378905966,-0.0064932535319144336,1.1115005493164176,-1.1684813451760476,3.391482443808883,-0.028490397929800793,2.251491496562636,-3.002404777832055,93.25869665849436,42.1441638450832,1.1399909472462293,1,-1.5050048828125,-1.2949981689453125,-9.202503204345703,-16.400005340576186,10.3699951171875,3,0.050338241852748045,-1.4193738924985233,135.60000610351562,1.1272871034416307,137.08000183105472,1.5309765582802706,136.58000183105472,0.050338241852748045 9688,2024-01-19,137.6300048828125,138.44000244140622,136.6199951171875,137.86000061035156,1766300.0,0.0011639169323385268,1.6187167242988751,-0.10222032335069445,47.5325025332224,52.117998766929,-1.5324269308069631,-1.2171555384984458,-6.445298166534428,-15.625371707644916,28.812812207276806,1.8200073242187216,-0.24929604774655445,1.1835037231445256,-1.1522689496758858,3.519276395964937,0.015617386734305683,2.3513900595547454,-3.035112541796906,76.03560980894984,28.76838925255528,1.1678863364102128,1,-1.2700042724609375,-1.4550018310546875,-7.774999618530273,-15.360000610351562,11.989990234375,4,0.04686475855126315,-1.0155556083311787,137.47000122070312,-1.4193738924985233,135.60000610351562,1.1272871034416307,137.08000183105472,0.04686475855126315 9689,2024-01-22,138.22999572753906,138.32000732421878,137.42999267578122,137.72999572753906,1530100.0,0.004359447965125218,1.6176008616433537,-2.173953426656936,49.331087891198116,51.2548464033,-1.729557416182331,-1.6148334608197388,-6.704722393505676,-16.097886889090205,28.254670598790245,0.8900146484375568,-0.06811893598907659,1.602494812011713,-0.6947855835070129,3.899775207530439,0.4538546142523501,2.751135009771076,-3.4043967805000364,93.78679258911554,48.25757343821667,1.148640197759359,1,-1.8699951171875,-2.05499267578125,-8.092493057250977,-15.289997100830078,12.220001220703125,0,0.044997478209890085,1.6187167242988751,137.6300048828125,-1.0155556083311787,137.47000122070312,-1.4193738924985233,135.60000610351562,0.044997478209890085 9690,2024-01-23,138.8800048828125,139.44000244140622,137.35000610351562,138.85000610351562,1702200.0,0.00470237412547303,2.634795531141494,0.05999755859375,55.04207068285052,51.422166468886786,-2.12137465883373,-2.138192627878368,-6.987661902599285,-16.63275058507766,27.83400804006687,2.0899963378905966,0.22670351248740417,2.102503967285145,-0.3740443768072339,4.579052311377524,0.8642297952389697,3.34077813933132,-3.8375417261114535,87.21468186505442,40.56056662935409,1.2382741720461892,1,-1.6700057983398438,-2.6450042724609375,-7.490007400512695,-14.950008392333984,10.080001831054688,1,0.04277075340268355,1.6176008616433537,138.22999572753906,1.6187167242988751,137.6300048828125,-1.0155556083311787,137.47000122070312,0.04277075340268355 9691,2024-01-24,138.72999572753906,139.91999816894528,138.39999389648438,139.5,1501100.0,-0.0010801350086357964,-1.1258683056435468,-25.667853509664294,71.66293823038397,53.78525579060093,-1.7072488828468408,-1.9038630095914755,-6.451218171871972,-16.377358668653144,27.387172294867312,1.520004272460909,0.4531826887538273,1.8369949340820426,-0.7807887375343512,4.454778605698436,0.5281030982738457,3.1458867698902395,-3.3357294280615974,75.5143561325571,22.037024114589542,1.3088918358081922,1,-1.279998779296875,-2.2549972534179688,-7.277498245239258,-14.799999237060547,10.900009155273438,2,0.058891360344239585,2.634795531141494,138.8800048828125,1.6176008616433537,138.22999572753906,1.6187167242988751,137.6300048828125,0.058891360344239585 9692,2024-01-25,140.80999755859375,141.1199951171875,139.86000061035156,140.07000732421878,2112600.0,0.014993165826514776,-1.1723974638920311,-0.9610209460396357,75.83948120196939,55.55941550363917,-3.3826521875361095,-3.8828710298472515,-8.143596555384192,-18.34136744322464,26.837215553224393,2.3899993896484375,0.534669704247932,3.72649688720702,0.5756784579521081,6.877315316461932,2.151087672579564,5.301906101834476,-4.963158072169506,93.11116536458334,33.18864265202471,1.5754092146274616,1,-2.720001220703125,-3.3199996948242188,-9.357500076293945,-16.880001068115234,9.150009155273438,3,0.05127477697525529,-1.1258683056435468,138.72999572753906,2.634795531141494,138.8800048828125,1.6176008616433537,138.22999572753906,0.05127477697525529 9693,2024-01-26,141.75999450683594,142.00999450683594,140.72000122070312,141.4600067138672,1910200.0,0.006746658367399405,2.2250324254215306,0.4053942593203719,83.30269912353029,58.865306512343835,-3.967618749938225,-4.732927827610354,-8.655668229934633,-19.166913168550522,26.34718330122817,1.2899932861328125,0.7185765902303842,4.458994293212896,0.6761176643213958,8.241870922104397,2.567555978767132,6.350432607658661,-5.280376344720111,94.63517978238161,26.161124196387433,1.8914383144457558,1,-3.2249984741210938,-3.6149978637695312,-10.307497024536133,-17.829998016357422,7.410003662109375,4,0.0428894050977231,-1.1723974638920311,140.80999755859375,-1.1258683056435468,138.72999572753906,2.634795531141494,138.8800048828125,0.0428894050977231 9694,2024-01-29,142.94000244140625,143.0500030517578,141.11000061035156,141.41000366210938,1820900.0,0.008323984059645406,1.2171456473214286,5.1002034587995935,83.10116969669488,62.16982481885147,-4.638358790485228,-5.8389867641274975,-9.453670631225691,-20.196940604601735,25.67830829944251,1.94000244140625,1.0057787790812256,5.402001953124994,0.8635114217271393,9.94049248452285,3.1327566874260526,7.671247218823936,-5.686131591029607,98.0701636974475,23.614933705464892,2.2692452656989306,1,-3.8850021362304688,-4.275001525878906,-11.487504959106445,-19.010005950927734,5.17999267578125,0,0.04673284288293966,2.2250324254215306,141.75999450683594,-1.1723974638920311,140.80999755859375,-1.1258683056435468,138.72999572753906,0.04673284288293966 9695,2024-01-30,142.50999450683594,143.08999633789062,141.0399932861328,142.50999450683594,1847600.0,-0.003008310670391756,2.534476861961011,0.0,79.74789419686942,66.20068212237226,-3.7516287695873416,-5.359265512822702,-8.61202023303457,-19.607391638400955,24.758886910196708,2.0500030517578125,1.12417410706297,4.765994262695301,-0.2808622231491711,9.812850748539773,2.242566019773051,7.2894225056175515,-4.328742504238306,87.633229656043,8.885602408630604,2.5234282429222405,1,-3.43499755859375,-3.8249969482421875,-11.057497024536133,-18.179996490478516,3.510009765625,1,0.05571540767286587,1.2171456473214286,142.94000244140625,2.2250324254215306,141.75999450683594,-1.1723974638920311,140.80999755859375,0.05571540767286587 9696,2024-01-31,140.27999877929688,142.89999389648438,139.75,142.52000427246094,1616800.0,-0.015647995323107677,1.1000066121755583,-100.0,66.26501317333063,67.98053963667218,-0.8805633143772127,-3.082539995067293,-5.864658762430281,-17.220739934203422,23.949041642204012,3.149993896484375,1.3184452278633216,2.4059982299804688,-2.7663025277698807,7.578298987730818,-0.180152148894706,4.9921486088556435,-1.2151727963465078,15.868244323632874,-62.396036748638814,2.5861503788751685,1,-0.4250030517578125,-1.595001220703125,-8.170000076293945,-15.540000915527344,5.4600067138671875,2,0.061876304605809285,2.534476861961011,142.50999450683594,1.2171456473214286,142.94000244140625,2.2250324254215306,141.75999450683594,0.061876304605809285 9697,2024-02-01,143.11000061035156,143.16000366210938,140.77999877929688,140.8000030517578,1728600.0,0.020173951067016693,-1.0255308096876825,-1.0312463811554418,70.71891748495565,70.55680796464254,-3.1585525482170738,-5.539718422343384,-8.413245983875129,-19.8750810736546,24.562646815990224,2.8800048828125,1.5750844519266138,4.819000244140625,-0.6366280166093645,10.274628504890615,2.091186113765616,7.546814374515634,-3.3600006103515625,98.53363642058726,20.96143830954655,2.7278141303750005,2,-2.8549957275390625,-4.3899993896484375,-11.000001907348633,-18.37000274658203,2.7599945068359375,3,0.04555938959299621,1.1000066121755583,140.27999877929688,2.534476861961011,142.50999450683594,1.2171456473214286,142.94000244140625,0.04555938959299621 9698,2024-02-02,143.67999267578125,144.75,141.4600067138672,142.50999450683594,1956200.0,0.0039828947173412566,-1.012244459895194,0.5064932491346739,72.64026547165483,73.1467165846933,-3.1068188411061612,-5.741731934550842,-8.70906258210016,-20.24882647563969,25.48045228403346,3.2899932861328125,2.129850498888686,4.968492889404303,-0.7944897837854796,10.731475562594085,2.0870015528094257,7.849984225999179,-3.92999267578125,78.599853515625,0.3216445996214219,2.8814913365948875,2,-2.6299896240234375,-4.1649932861328125,-9.824995040893555,-18.93999481201172,2.8100128173828125,4,0.043708340466421136,-1.0255308096876825,143.11000061035156,1.1000066121755583,140.27999877929688,2.534476861961011,142.50999450683594,0.043708340466421136 9699,2024-02-05,142.75,143.07000732421875,141.4499969482422,142.64999389648438,2879300.0,-0.006472666503260505,3.3782836405624974,0.0854754359195065,67.59775901343538,74.54179306586938,-1.640782584329429,-4.386898159317042,-7.551635324752084,-19.126162369164064,26.54411951654708,2.2299957275390625,2.480682507700749,3.6260002136230582,-2.0480679020161574,9.300068329262274,0.7889661558034504,6.463034271442666,-2.0,60.0,-16.37158048256859,2.837034057819614,2,-1.1750030517578125,-3.2350006103515625,-8.557502746582031,-18.01000213623047,4.339996337890625,0,0.04497371747072032,-1.012244459895194,143.67999267578125,-1.0255308096876825,143.11000061035156,1.1000066121755583,140.27999877929688,0.04497371747072032 9700,2024-02-06,142.16000366210938,142.75999450683594,141.27999877929688,142.75999450683594,1796000.0,-0.004133074170862505,3.93339436942092,-5.999542264266097,71.55058157837223,74.52930899342363,-0.5996487828959687,-3.474945574208135,-6.744752688298803,-18.31974123786506,27.662213239603815,1.4799957275390625,2.883843802690933,2.718503570556635,-2.8849739690717513,8.321981110185021,-0.08323519925755818,5.520242340370828,2.589996337890625,48.2000732421875,-33.2496301362217,2.80173876981419,2,0.089996337890625,-2.6450042724609375,-7.587505340576172,-16.715003967285156,3.8600006103515625,1,0.041924530821229045,3.3782836405624974,142.75,-1.012244459895194,143.67999267578125,-1.0255308096876825,143.11000061035156,0.041924530821229045 9701,2024-02-07,143.25,143.97000122070312,141.39999389648438,142.27000427246094,1804400.0,0.007667391036942917,1.1239746022938644,-1.6333511355255461,70.01384280491156,73.88201583819497,-1.0963484771283163,-4.201476539919611,-7.60427134030374,-19.200425178917612,28.89133642424356,2.57000732421875,3.283649379981682,3.4409996032714787,-2.1485835369743427,9.0305827435173,0.6462080331485822,6.235791173394375,1.4305999755859489,62.21663630283882,-17.006516295898635,2.7947915701229094,2,-1.0,-3.7350006103515625,-7.927497863769531,-17.44499969482422,1.8699951171875,2,0.01933685355993675,3.93339436942092,142.16000366210938,3.3782836405624974,142.75,-1.012244459895194,143.67999267578125,0.01933685355993675 9702,2024-02-08,146.05999755859375,146.1199951171875,144.80999755859375,144.97999572753906,1336600.0,0.019616038803446756,1.1833348168304871,1.1020474892954457,74.66352978991259,72.92210813445968,-3.4456656452231584,-6.551932476428675,-10.146386845267841,-21.788553128222816,30.06824374120505,2.8699951171875,3.6610646622028753,5.745997619628895,-0.19345230850663597,11.685447547764426,2.7762726555611152,8.715722583696675,-4.779998779296875,98.76038008285151,18.343617933080523,2.9697249640677676,2,-3.125,-5.8600006103515625,-10.502490997314453,-20.204994201660142,-1.75,3,-0.002190826172657756,1.1239746022938644,143.25,3.93339436942092,142.16000366210938,3.3782836405624974,142.75,-0.002190826172657756 9703,2024-02-09,145.8699951171875,146.4199981689453,145.1999969482422,145.77000427246094,1283000.0,-0.0013008520100106225,1.0333405388909376,0.09258395851876969,72.90166593330595,71.78882993852758,-2.918232325792161,-5.950301210449652,-9.659719306333301,-21.367549894000263,31.722557287542465,1.220001220703125,3.918303529525673,5.100995635986322,-1.084466885110146,11.28645815708279,2.0082643754381024,8.193726896534542,-4.4931964111328,89.29955025159192,10.13720571035185,3.0927312605482284,2,-2.7849960327148438,-5.519996643066406,-10.312488555908203,-20.014991760253892,0.55999755859375,4,0.0,1.1833348168304871,146.05999755859375,1.1239746022938644,143.25,3.93339436942092,142.16000366210938,0.0 9704,2024-02-12,145.41000366210938,145.9199981689453,144.4600067138672,145.69000244140625,1949100.0,-0.003153434362622609,2.9459749257670738,-2.8002441629787884,69.79988673881823,70.68349577652188,-2.314410105044601,-5.05399061656027,-8.866829392996067,-20.655012392518927,33.014714909230825,1.459991455078125,3.9428224786569785,4.199504089355457,-1.9875370064720812,10.386545185182996,1.1059835414416739,7.293024637269241,-3.8314769775390403,80.35029909011296,2.1153719560182793,3.0935205479137715,2,-2.3250045776367188,-5.060005187988281,-9.84749984741211,-19.555000305175767,1.5699920654296875,0,0.007427287008150429,1.0333405388909376,145.8699951171875,1.1833348168304871,146.05999755859375,1.1239746022938644,143.25,0.007427287008150429 9705,2024-02-13,144.94000244140625,145.0399932861328,143.4499969482422,143.9600067138672,1604600.0,-0.0032322481869628827,1.6949606238119252,-3.5,68.47118754532936,70.92862626229953,-1.6354476022160611,-4.17921619681465,-8.100568526911616,-19.911078514008807,34.18640521309803,1.9600067138671875,3.7925816192517914,3.336502838134777,-2.7434334115362162,9.41643908780577,0.2965347132992804,6.376470962970274,-3.1678168974609093,70.51803848737504,-7.728030053762126,3.0399681248354935,2,-1.3400039672851562,-4.590003967285156,-9.422496795654297,-19.084999084472642,2.25,1,0.01483368193921164,2.9459749257670738,145.41000366210938,1.0333405388909376,145.8699951171875,1.1833348168304871,146.05999755859375,0.01483368193921164 9706,2024-02-14,144.49000549316406,145.57000732421875,143.52000427246094,145.02000427246094,1451500.0,-0.0031047118853478883,1.515333632891485,-0.5408174386920981,62.121256288731296,69.97333057383015,-0.5872101978335138,-3.192747895181128,-7.410171269079285,-19.157924394013406,35.769343784430035,2.0500030517578125,3.552675518250396,2.4420059204101676,-3.06253948160807,7.946551322428405,-0.310266780598937,5.194278621419272,-2.5319074442187173,35.017108332220175,-39.640556369768404,2.7522727010091184,2,-0.6400070190429688,-4.140007019042969,-8.96500015258789,-18.635002136230455,0.8799896240234375,2,0.010588959243753804,1.6949606238119252,144.94000244140625,2.9459749257670738,145.41000366210938,1.0333405388909376,145.8699951171875,0.010588959243753804 9707,2024-02-15,144.38999938964844,145.22000122070312,143.77000427246094,145.1999969482422,1891300.0,-0.000692131633425408,2.411733026962984,1.528300800368515,59.176578322489966,68.47736533503405,-0.32021613873655497,-2.685413989625488,-7.082411564694411,-18.728793331581258,37.131494453483135,1.4499969482421875,3.373215637748274,1.99599990844726,-3.1555490848010095,7.147548901695529,-0.579774588176889,4.571774405071409,-2.2534253359031027,31.649900843600044,-38.808524839202114,2.5757744966241387,2,-0.5400009155273438,-3.69000244140625,-8.62249755859375,-18.53499603271483,0.1999969482421875,3,0.005055722215006719,1.515333632891485,144.49000549316406,1.6949606238119252,144.94000244140625,2.9459749257670738,145.41000366210938,0.005055722215006719 9708,2024-02-16,144.0800018310547,145.4499969482422,142.80999755859375,144.35000610351562,1876400.0,-0.002146946186745269,1.137663476923267,0.3333396126893226,54.23477490979047,66.99258932351795,0.058658377280266905,-1.9683406104330459,-6.530349644274622,-18.056357379496248,37.96178192266931,2.6399993896484375,3.510918631959555,1.3635025024414062,-3.318478797693217,6.04548380257603,-0.9774881476259054,3.704493152508718,-1.7720908127013502,40.836142225623966,-25.050198124171978,2.34099065006731,2,-0.23000335693359375,-3.3800048828125,-8.25,-18.22499847412108,0.4900054931640625,4,0.0015963056955590194,2.411733026962984,144.38999938964844,1.515333632891485,144.49000549316406,1.6949606238119252,144.94000244140625,0.0015963056955590194 9709,2024-02-20,144.4499969482422,144.97000122070312,143.82000732421875,144.0800018310547,1788400.0,0.0025679838456786896,-1.5843020265404795,-1.3703306018649335,57.23883486301214,65.4023952440335,-0.05010129429297194,-1.948349107193991,-6.655114973087166,-18.05616707359917,38.83693915839871,1.149993896484375,3.3359211340652166,1.4224975585937614,-2.8093711570567166,5.654366274244239,-0.6934367992314776,3.5384319164190003,-1.9776024438651802,59.42005749668289,-3.561966304098263,2.115934357825245,2,-0.5400009155273438,-3.7099990844726562,-8.6199951171875,-18.59499359130858,2.7400054931640625,1,0.013707135821183325,1.137663476923267,144.0800018310547,2.411733026962984,144.38999938964844,1.515333632891485,144.49000549316406,0.013707135821183325 9710,2024-02-21,144.82000732421875,145.58999633789062,143.6999969482422,145.13999938964844,1484100.0,0.0025615118296551387,2.0983953072430053,-0.8648548333883207,69.67078504900276,65.36427771559919,-0.0034752213012438915,-1.9505374107648663,-6.745717055720206,-18.04002285701658,39.369163574156644,1.8899993896484375,3.077668609777902,1.4955078124999943,-2.324483327940328,5.315498952940317,-0.4144877577201669,3.4055033827201555,-2.1897086732590196,72.3025413030353,3.222104240948198,1.9099955702201548,2,-0.20500946044921875,-4.080009460449219,-8.990005493164062,-18.435005187988253,1.9399871826171875,2,0.014914986148872433,-1.5843020265404795,144.4499969482422,1.137663476923267,144.0800018310547,2.411733026962984,144.38999938964844,0.014914986148872433 9711,2024-02-22,146.89999389648438,146.9199981689453,144.89999389648438,145.4199981689453,2101100.0,0.01436256364501487,1.6578928876173267,-4.6251013304086595,67.56258741308187,64.57528411817356,-1.688863739894714,-3.570106388615926,-8.529904783043236,-19.76398454864612,39.91370626909114,2.0999908447265625,3.032733242801072,3.166994476318365,-0.3168276853031955,6.650816637939926,1.4250833955075848,4.908905557129145,-4.118107264805218,99.51327811459312,32.7474214153126,1.7419110808107814,2,-2.0349960327148438,-5.909996032714844,-11.399993896484375,-20.209991455078097,-1.80999755859375,3,0.0019741903129433247,2.0983953072430053,144.82000732421875,-1.5843020265404795,144.4499969482422,1.137663476923267,144.0800018310547,0.0019741903129433247 9712,2024-02-23,148.02999877929688,149.61000061035156,147.25,147.6999969482422,1581600.0,0.007692341250938206,-2.8374126958528203,0.22297485385543286,69.16306370255649,64.15988387031251,-2.805013784024055,-4.354742970291056,-9.448364785302232,-20.545981732447814,40.322986678516216,2.7100067138671875,3.0247717994851087,3.935999298095709,0.23778713305537735,7.63421146313604,2.086893215575543,5.7851053806158745,-4.999825455381739,76.76468938280469,11.02087596551111,1.8491060825201686,2,-1.8199996948242188,-5.694999694824219,-12.662498474121094,-21.009994506835923,-4.350006103515625,4,-0.017969355428255285,1.6578928876173267,146.89999389648438,2.0983953072430053,144.82000732421875,-1.5843020265404795,144.4499969482422,-0.017969355428255285 9713,2024-02-26,147.83999633789062,149.07000732421875,147.13999938964844,148.2100067138672,1601700.0,-0.0012835401133085567,-1.1807946620229486,-1.121237342211125,73.98682076003543,64.62509876155886,-2.5771993862222757,-3.8850771379408116,-9.049821896572894,-20.0298135383413,40.41936543957539,1.9300079345703125,3.0012112787323417,3.4419967651367074,-0.44323207457853186,7.327225604851947,1.4993823452790878,5.384611184994327,-4.283436831060584,70.05070768722342,3.432440329141926,1.9426144198576163,2,-1.6299972534179688,-4.724998474121094,-11.769996643066406,-19.929992675781236,-6.3199920654296875,0,-0.021983225652766336,-2.8374126958528203,148.02999877929688,1.6578928876173267,146.89999389648438,2.0983953072430053,144.82000732421875,-0.021983225652766336 9714,2024-02-27,149.6199951171875,149.86000061035156,148.0,148.3800048828125,1618300.0,0.012040035331363663,1.162789872429517,-3.3512309785970555,81.61016598476189,66.08498525482915,-4.131701196415975,-5.416684295516802,-10.671089048012846,-21.4291087979837,40.26708798261287,2.0200042724609375,2.65152722562857,4.88799591064452,0.4249633889949962,9.351028432294044,2.656479649819744,7.119512171469296,-5.579160322075751,96.10380924543351,26.033987594006717,2.231516260824766,2,-3.2849960327148438,-6.014991760253906,-13.352493286132812,-20.094989776611328,-9.909988403320284,1,-0.03375209168409232,-1.1807946620229486,147.83999633789062,-2.8374126958528203,148.02999877929688,1.6578928876173267,146.89999389648438,-0.03375209168409232 9715,2024-02-28,150.4499969482422,151.0500030517578,149.27000427246094,149.47999572753906,1594100.0,0.00554739913207869,-1.5611785628032582,0.7822652096869462,81.19584548153144,68.20438405402915,-4.5794986196899,-5.925125775639458,-11.226925010217315,-21.87099299121914,40.270144346774615,1.779998779296875,2.3803809546437833,5.320997619628912,0.31112015554771233,10.330875083710112,2.816058887588298,7.825936351669526,-5.827245571606454,90.2438177185291,18.38828927066092,2.5049387320406002,2,-3.5199966430664062,-6.249992370605469,-14.1824951171875,-20.924991607666016,-10.919998168945312,2,-0.02166829227625333,1.162789872429517,149.6199951171875,-1.1807946620229486,147.83999633789062,-2.8374126958528203,148.02999877929688,-0.02166829227625333 9716,2024-02-29,148.9600067138672,151.1199951171875,148.6999969482422,151.0500030517578,2785700.0,-0.009903557757382941,1.1704209546748412,-2.1546326883750195,64.18793120695395,68.76120104119181,-2.66948243245011,-3.954245214962043,-9.453475565446638,-19.993298016080587,41.13816528373531,2.4199981689453125,2.177153830931701,3.3970069885253906,-1.3406657100774169,8.134679687128198,1.0281706392239869,5.765843337826794,-3.5659851362167956,45.72887633083237,-21.784690383674878,2.368836349301398,2,-1.9950103759765625,-4.20001220703125,-12.237506866455078,-19.375003814697266,-8.69000244140625,3,-0.014769146803659816,-1.5611785628032582,150.4499969482422,1.162789872429517,149.6199951171875,-1.1807946620229486,147.83999633789062,-0.014769146803659816 9717,2024-03-01,149.6300048828125,150.10000610351562,148.35000610351562,148.72999572753906,1426100.0,0.004497839277305404,-1.108448464458723,-0.430627144630211,67.57016915893982,70.24291151331953,-2.8139336563901054,-4.332885310588779,-9.86184618992877,-20.278297637303325,41.8580592572775,1.75,2.052028284615716,3.7410049438476562,-1.1797166731676612,8.661726560862974,1.2806441353399975,6.201365752355315,-3.4343470096269186,62.56301924986486,-2.104103503081241,2.4603608085076525,3,-2.2200088500976562,-4.19500732421875,-12.66750717163086,-19.805004119873047,-9.710006713867216,4,-0.030341565172556928,1.1704209546748412,148.9600067138672,-1.5611785628032582,150.4499969482422,1.162789872429517,149.6199951171875,-0.030341565172556928 9718,2024-03-04,149.9600067138672,150.9199981689453,149.3000030517578,150.55999755859375,3258000.0,0.0022054522507910512,1.454552810755199,-0.6666497126290626,71.52320940069148,71.83006423972834,-2.4832863992345438,-4.393540206115347,-9.947749166742142,-20.228490766391246,42.13726132613525,1.6199951171875,2.1437854223862303,3.7570060729980526,-1.3674571360527352,8.88146928204884,1.1947744684726729,6.319237677523432,-3.074941626521337,62.82082632340858,0.13183909620406808,2.562231604525391,3,-2.5500106811523438,-4.5250091552734375,-12.17000961303711,-19.53500747680664,-11.670013427734403,0,-0.041877925826374396,-1.108448464458723,149.6300048828125,1.1704209546748412,148.9600067138672,-1.5611785628032582,150.4499969482422,-0.041877925826374396 9719,2024-03-05,149.1699981689453,150.6300048828125,148.1999969482422,150.16000366210938,3301000.0,-0.0052681282312107,1.518132584891489,1.6500343327992675,69.42146907537898,71.80236246488127,-1.0653705449907704,-3.2653150613166417,-8.877169342806297,-19.059890482664883,42.14579257051575,2.4300079345703125,2.3169165981857986,2.6459976196289006,-2.3709133022464925,7.662908541504294,0.13754215869121822,5.154453080566583,-1.6920428774216418,33.21924071799963,-27.3029685426256,2.5084554609376903,3,-1.160003662109375,-3.7350006103515625,-10.830001831054688,-18.299999237060547,-9.229995727539091,1,-0.05128372990807595,1.454552810755199,149.9600067138672,-1.108448464458723,149.6300048828125,1.1704209546748412,148.9600067138672,-0.05128372990807595 9720,2024-03-06,148.1199951171875,149.89999389648438,143.32000732421875,144.3000030517578,4094700.0,-0.007038969394962513,-1.2768184542116225,-3.8585564340870206,65.79629194338978,71.60610741269325,0.5609533048196909,-1.8402617363464628,-7.593953664784777,-17.64265914041735,41.3272435788174,6.579986572265625,2.613610476712921,1.2979949951171932,-3.319620751303148,5.9156107415375345,-1.0108128780929917,3.606802868327378,3.0,61.53840134590555,-2.118737522383377,2.3088078732101738,3,-0.899993896484375,-2.68499755859375,-9.259994506835938,-16.729991912841797,-12.129989624023438,2,-0.05677821145394035,1.518132584891489,149.1699981689453,1.454552810755199,149.9600067138672,-1.108448464458723,149.6300048828125,-0.05677821145394035 9721,2024-03-07,146.02000427246094,150.0,145.74000549316406,149.5,2917600.0,-0.014177632419344333,-1.1089116763922724,-0.9109955381929882,56.04153470274183,70.14815974604717,2.8194899363875265,0.5037170021369377,-5.297752192684925,-15.176418595991208,40.060197327058404,4.2599945068359375,2.8147342410847216,-0.9404960632324162,-5.263790333499685,3.3827982070348526,-3.102143198366065,1.2211510719012324,4.943991088867193,35.526318431233975,-30.85021797590626,2.161647135133636,3,1.1999969482421875,-0.5850067138671875,-7.140007019042969,-14.610004425048828,-12.370010375976562,3,-0.04444600262477916,-1.2768184542116225,148.1199951171875,1.518132584891489,149.1699981689453,1.454552810755199,149.9600067138672,-0.04444600262477916 9722,2024-03-08,145.74000549316406,147.17999267578125,144.69000244140625,145.82000732421875,3078900.0,-0.0019175371257654783,-1.284386395929138,0.022989060136364634,56.16643653768107,68.16811705467447,3.0625524938380124,0.7995046257266267,-4.839449011469128,-14.509558227777063,38.0006950457948,2.489990234375,2.843941286889361,-1.2044952392578239,-5.544158846467781,3.135168367952133,-3.3743270428628023,0.9653365643471545,5.071110107421873,31.84211952866347,-36.20506744214792,2.1698318036049793,3,1.4799957275390625,0.209991455078125,-6.470008850097656,-14.330005645751953,-11.910003662109347,4,-0.037532599248870535,-1.1089116763922724,146.02000427246094,-1.2768184542116225,148.1199951171875,1.518132584891489,149.1699981689453,-0.037532599248870535 9723,2024-03-11,145.8699951171875,147.00999450683594,144.30999755859375,146.16000366210938,1643300.0,0.0008919282223407432,1.7135780885780887,3.6250238413122258,55.37064930717868,65.25261520160966,2.9320692731728,0.7056964243290906,-4.799165157982657,-14.317459956881066,35.81037240597286,2.6999969482421875,2.7775180046190258,-1.0745056152343864,-5.414169222444343,3.2651579919755704,-3.2443374188393648,1.095326188370592,4.791298317871082,34.88356558985363,-32.83986085089235,2.1698318036049793,3,1.350006103515625,0.3300018310546875,-6.3824920654296875,-14.424991607666016,-13.080001831054716,0,-0.04078972473716869,-1.284386395929138,145.74000549316406,-1.1089116763922724,146.02000427246094,-1.2768184542116225,148.1199951171875,-0.04078972473716869 9724,2024-03-12,146.49000549316406,146.77999877929688,145.00999450683594,145.35000610351562,2138700.0,0.00425043118345525,1.058161300911099,-3.9309165526675787,56.1989603169119,62.475183516651946,2.035425211740545,0.1799729439700286,-5.263654552689957,-14.634214327113511,34.10229556001112,1.7700042724609375,2.6036740535960234,-0.5084953308105469,-4.794305345234136,3.7773146836130422,-2.6514003380223414,1.6344096764012477,4.02446221967773,47.45511444104344,-18.87574898403131,2.1429050072117914,3,0.7299957275390625,-0.290008544921875,-6.2075042724609375,-10.760005950927734,-14.690002441406278,1,-0.0559765983994992,1.7135780885780887,145.8699951171875,-1.284386395929138,145.74000549316406,-1.1089116763922724,146.02000427246094,-0.0559765983994992 9725,2024-03-13,147.08999633789062,147.88999938964844,145.61000061035156,146.39999389648438,1851900.0,0.0040957800684535695,-1.0088192194453034,0.6052656235360255,50.792337765470066,60.986784245375965,1.0154848253054354,-0.2642345201919625,-5.704071248092191,-14.91224646660001,33.07533237694502,2.279998779296875,2.4053134241381144,-0.01600418090819744,-4.190831695252996,4.158823333436601,-2.103417938080611,2.071409576264216,3.280582167178693,48.85760257441674,-12.727494469322636,2.087413757172401,3,0.03000640869140625,-0.8899993896484375,-6.5449981689453125,-10.584999084472656,-13.75,2,-0.04860965445984278,1.058161300911099,146.49000549316406,1.7135780885780887,145.8699951171875,-1.284386395929138,145.74000549316406,-0.04860965445984278 9726,2024-03-14,146.02000427246094,147.8800048828125,145.60000610351562,147.74000549316406,2618100.0,-0.00727440405241242,1.279998779296875,-2.492746572313136,41.57586625447821,58.098528367102446,1.815499463377364,0.9763144805797879,-4.460759220922995,-13.507601321698644,31.809075929786445,2.279998779296875,1.8803589270426357,-1.1624961853027287,-5.188923117425901,2.8639307468204436,-3.175709651364315,0.8507172807588574,4.209562808991365,47.765526236153086,-11.407900276096633,2.01321346606158,3,1.0999984741210938,0.239990234375,-5.137504577636719,-9.515007019042969,-12.25,3,-0.06868921028506303,-1.0088192194453034,147.08999633789062,1.058161300911099,146.49000549316406,1.7135780885780887,145.8699951171875,-0.06868921028506303 9727,2024-03-15,145.1199951171875,147.1300048828125,144.38999938964844,145.05999755859375,4555400.0,-0.00616360175961983,-2.9143106267029975,-0.03488227675165451,39.24048799213882,54.5115593217077,2.244521441355346,2.0383230670103103,-3.3005028302287087,-12.26519486725681,30.496750729204003,2.7400054931640625,1.2455315519172245,-2.0990051269531307,-6.030972951286657,1.8329626973803954,-4.064989039119894,-0.13302121478636764,4.971380769120117,22.625618556041925,-33.718989924944026,1.9659839121667566,3,1.855010986328125,1.845001220703125,-4.237495422363281,-8.249992370605469,-12.029998779296875,4,-0.07903804855727048,1.279998779296875,146.02000427246094,-1.0088192194453034,147.08999633789062,1.058161300911099,146.49000549316406,-0.07903804855727048 9728,2024-03-18,144.30999755859375,146.0800018310547,144.1300048828125,145.52000427246094,2250800.0,-0.005581571016038511,-1.4840850997657715,-20.1675991861648,27.249334470007994,49.82576658777759,2.4236548540317244,3.021340498972222,-2.25042350493473,-11.09407508487294,29.889886919998442,1.9499969482421875,0.9294608225751517,-2.9205024719238395,-6.814981770961339,0.9739768271136597,-4.867742121442603,-0.9732628224050757,5.645950956472092,4.787046243126433,-44.606255042241635,1.9472396495187516,3,2.350006103515625,2.654998779296875,-2.7425003051757812,-6.754997253417969,-11.699996948242188,0,-0.07262141157811242,-2.9143106267029975,145.1199951171875,1.279998779296875,146.02000427246094,-1.0088192194453034,147.08999633789062,-0.07262141157811242 9729,2024-03-19,146.42999267578125,146.52999877929688,144.16000366210938,144.32000732421875,2437700.0,0.01469056304520211,1.0519459930773905,-1.743779871120695,34.490695771447406,46.34736701311733,-0.14067760198241785,1.1144244838683903,-4.075929024009213,-12.859308036701748,29.166641234728196,2.3699951171875,0.529002609648046,-0.8995071411132756,-4.59179492943187,2.792780647205319,-2.745651035272573,0.9466367530460218,3.393237015467662,61.169977477020474,16.244052961860397,1.8461438941593016,3,0.635009765625,0.535003662109375,-4.712493896484375,-8.724990844726562,-14.279998779296875,1,-0.09315031121970718,-1.4840850997657715,144.30999755859375,-2.9143106267029975,145.1199951171875,1.279998779296875,146.02000427246094,-0.09315031121970718 9730,2024-03-20,146.97999572753906,147.3300018310547,146.2100067138672,146.2100067138672,1600000.0,0.003756081945422318,-1.9091197336609727,0.364926236621348,41.763673893229,44.76093803428257,-0.9715659538917976,0.7742348311228966,-4.361211254504042,-13.043437990061364,28.142498464849474,1.1199951171875,0.030437803979026512,-0.457503509521473,-3.96232789354292,3.047320874499974,-2.2099157015321964,1.2949086824892504,2.7131695163692484,75.999755859375,29.88757575972167,1.7524121920107287,3,-0.9699935913085938,-0.0149993896484375,-5.2624969482421875,-9.274993896484375,-13.3699951171875,2,-0.103279310906505,1.0519459930773905,146.42999267578125,-1.4840850997657715,144.30999755859375,-2.9143106267029975,145.1199951171875,-0.103279310906505 9731,2024-03-21,147.19000244140625,148.8000030517578,147.05999755859375,147.5399932861328,1999700.0,0.001428811538792596,-4.704930334942592,-0.4545400499385676,39.4463539934213,42.903151084920374,-1.1154573308899671,0.6187947552620017,-4.301500175707531,-12.862677074873943,26.799232440673805,1.82000732421875,-0.42214484205572944,-0.2619972229003906,-3.7598509632856576,3.2358565174848763,-2.010924093093024,1.4869296472922429,2.3756996441082663,65.52459868062067,20.60547142782039,1.748926870192632,3,-0.7249984741210938,-0.225006103515625,-5.215003967285156,-9.485000610351562,-16.13000488281247,3,-0.09409610621502007,-1.9091197336609727,146.97999572753906,1.0519459930773905,146.42999267578125,-1.4840850997657715,144.30999755859375,-0.09409610621502007 9732,2024-03-22,145.3699951171875,146.9600067138672,145.27000427246094,146.9600067138672,2080400.0,-0.012365020001567473,1.1257737301229331,4.5430091119152465,32.41375278428988,40.352384804599396,0.7225257204904381,2.349777861197282,-2.229297394813557,-10.634567502170512,24.250321623234676,1.9199981689453125,-0.8362296843864954,-1.9490043640136605,-5.554936252663879,1.6569275246365578,-3.7519703083387697,-0.14603841968855136,4.0707930731011,26.55226382358611,-15.437244578395259,1.8029659443251058,3,1.0950088500976562,1.595001220703125,-3.2699966430664062,-7.609992980957031,-15.819992065429716,4,-0.0797963213479882,-4.704930334942592,147.19000244140625,-1.9091197336609727,146.97999572753906,1.0519459930773905,146.42999267578125,-0.0797963213479882 9733,2024-03-25,144.58999633789062,145.7100067138672,144.25999450683594,145.35000610351562,1832200.0,-0.005365610548917599,-1.042251402290946,0.47799007706112107,32.43863424406352,37.71234857428291,1.4548560527313157,3.0291150202626227,-1.227079726195882,-9.47735618532306,21.80950434108249,1.45001220703125,-1.009125095990413,-2.566503143310541,-6.361539601440484,1.2285333148194013,-4.464021372375498,-0.6689849142455842,4.728376235076581,9.267084748772556,-32.43424662601053,1.8975182290649664,3,1.8750076293945312,2.375,-2.3149986267089844,-6.305000305175781,-16.769996643066406,0,-0.07953523958272868,1.1257737301229331,145.3699951171875,-4.704930334942592,147.19000244140625,-1.9091197336609727,146.97999572753906,-0.07953523958272868 9734,2024-03-26,144.57000732421875,145.13999938964844,144.02999877929688,144.4199981689453,1949000.0,-0.00013824617316648968,-1.387077720717321,-0.19737793125602313,35.22067474202311,35.98216379389991,1.3118018945962717,2.7946568406896404,-0.974397141462191,-9.096719680153257,19.056106822163503,1.1100006103515625,-1.1726757323003483,-2.3339927673339957,-6.110845962011496,1.4428604273435042,-4.2224193646727315,-0.44556616999526,4.628397943773479,11.320923715719736,-26.719823192086324,1.888426597338747,3,1.8449935913085938,2.649993896484375,-2.2950096130371094,-6.160011291503906,-16.89000701904297,1,-0.08272813244759114,-1.042251402290946,144.58999633789062,1.1257737301229331,145.3699951171875,-4.704930334942592,147.19000244140625,-0.08272813244759114 9735,2024-03-27,147.19000244140625,147.22999572753906,145.22000122070312,145.8000030517578,2007600.0,0.01812267402955703,1.7347125195926798,9.266097039975588,54.66879372598686,37.43693351295643,-1.4444107446842338,-0.08652767248858595,-3.3425754386107656,-11.337330503083422,15.793288952887286,2.6599884033203125,-1.2723643033373833,0.44900207519532387,-2.9455220193282514,3.843526169718899,-1.2482599720664496,2.1462641224570973,1.8908348677105096,66.24739689130442,26.73654273664289,1.6972620472617843,3,-0.7750015258789062,0.029998779296875,-4.8650054931640625,-8.780006408691406,-16.350006103515625,2,-0.10218091103646143,-1.387077720717321,144.57000732421875,-1.042251402290946,144.58999633789062,1.1257737301229331,145.3699951171875,-0.10218091103646143 9736,2024-03-28,146.75999450683594,148.10000610351562,146.4499969482422,147.63999938964844,1960300.0,-0.0029214479749838373,-1.20001220703125,-0.6330973159888029,54.022041020654726,39.079328293902634,-1.003975166206999,0.17940842407762148,-2.6128435109533825,-10.563950234668539,12.933228627987159,1.6500091552734375,-1.4489176770602796,0.12899475097657387,-3.1013755913351417,3.3593650932882895,-1.4861904201792981,1.7441799221324459,2.205626202582863,67.07594139435838,25.496430055291867,1.6151851711558587,3,-0.34499359130859375,0.4600067138671875,-4.082496643066406,-8.349998474121094,-14.279998779296875,3,-0.08960203317445514,1.7347125195926798,147.19000244140625,-1.387077720717321,144.57000732421875,-1.042251402290946,144.58999633789062,-0.08960203317445514 9737,2024-04-01,145.08999633789062,146.77000427246094,144.6300048828125,146.42999267578125,1533200.0,-0.011379110326060426,1.1187907904278462,1.5227146622277707,47.25738849388683,41.30244540766695,0.7390379022718889,1.5724621691830976,-0.7166319691395984,-8.603588456639557,9.942289247361124,2.1399993896484375,-1.6322875672330497,-1.3140029907226562,-4.284656489927784,1.6566505084824712,-2.79932974032522,0.17132375887990747,3.7627121038241853,26.044119190798256,-15.705644857934068,1.4853267496025635,4,1.3250045776367188,2.1300048828125,-2.1624984741210938,-6.430000305175781,-13.509994506835909,0,-0.09669859489570387,-1.20001220703125,146.75999450683594,1.7347125195926798,147.19000244140625,-1.387077720717321,144.57000732421875,-0.09669859489570387 9738,2024-04-02,143.67999267578125,144.38999938964844,142.5,144.38999938964844,1630600.0,-0.009718131488718917,4.323891599148954,0.5298572046733016,40.63952749581933,41.98564893259717,2.291224007636089,2.622306840075254,0.9027065443683568,-6.922683211865149,6.846717945458036,2.589996337890625,-1.6458925717567183,-2.41000595092774,-5.113641336395375,0.2936294345398949,-3.7618236436615575,-1.0581882581939226,5.062061743583627,21.071274815941056,-19.132405924617597,1.3518176927338144,4,1.9700088500976562,3.1300048828125,0.5925064086914062,-3.6749954223632812,-10.919998168945312,1,-0.09834347399994836,1.1187907904278462,145.08999633789062,-1.20001220703125,146.75999450683594,1.7347125195926798,147.19000244140625,-0.09834347399994836 9739,2024-04-03,141.52000427246094,144.02000427246094,140.99000549316406,143.67999267578125,1824600.0,-0.015033327626863158,1.1337932442524568,3.0422084201929898,33.192532490554186,41.03329988785553,4.1141310378913545,4.40567243894111,3.231904118771922,-4.517889766615724,4.609569582640248,3.029998779296875,-1.6062569987020652,-4.187494659423834,-7.20300339018786,-1.171985928659808,-5.695249024805861,-2.6797402940418067,6.972367970129341,7.454271924045146,-30.347121004804052,1.5077543653820178,4,3.375,4.534996032714844,3.1424942016601562,-0.20000457763671875,-6.6500091552734375,2,-0.09680613456780873,4.323891599148954,143.67999267578125,1.1187907904278462,145.08999633789062,-1.20001220703125,146.75999450683594,-0.09680613456780873 9740,2024-04-04,139.71000671386722,143.27000427246094,139.44999694824222,142.9499969482422,1801500.0,-0.012789694064091695,-1.0319135121096188,1.500003532146048,31.7735457869517,40.180765642692236,5.346693088937144,5.853417627884568,5.172612301373675,-2.4652190155783558,5.1930446963221675,3.8200073242187216,-1.3900641800631206,-5.5769927978515454,-9.410543333351995,-1.7434422623510955,-7.493768065601756,-3.6602175301013347,8.332223523757477,3.005890062746201,-32.14980633688194,1.916775267750223,4,4.06499481201169,5.574989318847628,5.259994506835909,1.7349929809570028,-6.230010986328153,3,-0.08610697752902885,1.1337932442524568,141.52000427246094,4.323891599148954,143.67999267578125,1.1187907904278462,145.08999633789062,-0.08610697752902885 9741,2024-04-05,139.52999877929688,140.57000732421878,139.19999694824222,140.13999938964844,1529000.0,-0.0012884398104640038,-1.1574893969795874,0.18827236078667936,33.15250882508218,40.26284964722471,4.834233305683199,5.8207117927412355,5.488770105249614,-2.034414786516379,5.793320754788968,1.3700103759765625,-1.4269344467816154,-5.432500457763666,-10.027836170896848,-0.8371647446304848,-7.730168314330257,-3.1348326011970755,7.8248527951772076,4.359333048448769,-31.043694426055914,2.2976678565665907,4,4.120002746582031,5.629997253417969,6.035003662109375,2.5100021362304688,-5.92999267578125,4,-0.06228053119352317,-1.0319135121096188,139.71000671386722,1.1337932442524568,141.52000427246094,4.323891599148954,143.67999267578125,-0.06228053119352317 9742,2024-04-08,140.27000427246094,141.19000244140625,138.66999816894528,138.85000610351562,1969400.0,0.005303558371949624,-1.831443144314373,-2.327863521524877,37.77242057719218,40.8554925731279,3.68190730420352,4.901182016872156,4.829265590327594,-2.5321032039861677,6.606274733453119,2.520004272460966,-1.6424204631414057,-4.418994903564453,-9.449956334118298,0.6119665269893915,-6.93447561884139,-1.9035141882875166,6.269361839389944,27.972128707325112,-10.836673833639573,2.515480715276927,4,3.1149978637695312,4.524993896484375,5.592491149902344,1.80499267578125,-7.410003662109375,0,-0.0555358117034811,-1.1574893969795874,139.52999877929688,-1.0319135121096188,139.71000671386722,1.1337932442524568,141.52000427246094,-0.0555358117034811 9743,2024-04-09,139.91999816894528,142.55999755859375,139.11000061035156,141.5,2025700.0,-0.002495231288621058,-1.156250149011754,-1.1126787805847977,27.93224483968973,40.0456670284242,3.687600434340368,5.041030058202779,5.226739399705451,-1.9238670886298905,7.065529656911212,3.4499969482421875,-1.8914700112090657,-4.4715011596680085,-9.8966612079102,0.9536588885741821,-7.18408118378909,-1.7589211355469274,5.675043789756927,23.36445932610407,-12.094659083322362,2.7125800241210887,4,3.4650039672851847,4.875000000000028,6.502498626709013,2.1549987792969034,-6.919998168945284,1,-0.05960546345791473,-1.831443144314373,140.27000427246094,-1.1574893969795874,139.52999877929688,-1.0319135121096188,139.71000671386722,-0.05960546345791473 9744,2024-04-10,138.28999328613278,139.27000427246094,137.00999450683594,138.47000122070312,1902300.0,-0.01164954905762905,1.5393167888217394,0.11392894048115011,22.552138155992225,36.47714974286923,4.842326047636902,6.350822225501673,6.848208867805852,-0.08144887263458145,7.79427291013626,2.9100036621093466,-1.9442657023527659,-5.691505432128935,-11.661013129576304,0.27800226531843464,-8.676259280852605,-2.7067515834052642,6.474043417798583,20.447232947232493,-9.475479237631891,2.984753848723683,4,4.265007019042997,5.530006408691435,8.132503509521513,4.200004577636747,-3.949996948242159,2,-0.03998842322491725,-1.156250149011754,139.91999816894528,-1.831443144314373,140.27000427246094,-1.1574893969795874,139.52999877929688,-0.03998842322491725 9745,2024-04-11,139.94000244140622,140.32000732421878,138.22000122070312,138.86000061035156,1707900.0,0.011931515188227992,1.2826009437169448,-5.9997456980577235,29.009867398003863,33.698019340352474,2.2973433042442934,4.361294350797266,5.222524128469757,-1.494040747193793,8.381560629785517,2.1000061035156534,-1.9210601404844851,-3.683996582031284,-9.725627056986355,2.3576338929237863,-6.704811819508819,-0.6631813445537489,3.738468354931797,52.7929067289843,26.242818827585594,3.0208152374775334,4,1.949996948242216,3.564994812011747,6.782493591308622,2.759994506835966,-7.610000610351506,3,-0.036229864483113494,1.5393167888217394,138.28999328613278,-1.156250149011754,139.91999816894528,-1.831443144314373,140.27000427246094,-0.036229864483113494 9746,2024-04-12,135.99000549316406,138.83000183105472,135.53999328613278,138.22999572753906,2289900.0,-0.028226360435401943,-1.0955370679936227,-2.0740615154212954,25.8247804190502,31.3166184431484,5.094721251891372,7.927803802532765,9.223338126081785,2.733809252577828,9.288364606987685,4.4000091552734375,-2.0808333504839993,-7.132493591308588,-13.951787297162554,-0.3131998854546225,-10.54214044423557,-3.7228467383816053,6.754878622643673,6.410426398124114,-19.307448991404563,3.4096468529269774,4,3.9749908447265625,6.779991149902344,10.337493896484375,6.709991455078125,-4.470001220703125,4,-0.0184573105686886,1.2826009437169448,139.94000244140622,1.5393167888217394,138.28999328613278,-1.156250149011754,139.91999816894528,-0.0184573105686886 9747,2024-04-15,133.64999389648438,138.30999755859378,133.53999328613278,138.1300048828125,2490400.0,-0.01720723216528819,-1.0297837802740077,2.0000136239782016,23.902693289925423,29.456970198049074,6.304275079877442,9.870519142784275,11.496789994668006,5.202452394558492,10.36043788130004,4.770004272460994,-2.846018035438277,-8.899005126953114,-16.846841102632254,-0.9511691512739731,-12.872923114792684,-4.925087139113543,7.942107686575355,1.2195183841257649,-25.481309099553876,3.973917987839573,4,5.1300048828125,7.5200042724609375,12.677505493164062,9.050003051757812,-1.349990844726591,0,-0.0003740201664914622,-1.0955370679936227,135.99000549316406,1.2826009437169448,139.94000244140622,1.5393167888217394,138.28999328613278,-0.0003740201664914622 9748,2024-04-16,133.83000183105472,134.67999267578122,133.08000183105472,133.67999267578122,1793700.0,0.0013468607765876328,-1.370372882122245,-0.03348410433172705,24.573899862945808,28.49934435053703,5.11835971949921,9.344201988128475,11.23256636329171,5.143688908673738,11.406616131133688,1.5999908447265057,-3.65369208871806,-8.194997406005825,-16.990651117206056,0.6006563051944056,-12.592824261605926,-3.797170550405724,6.3127202585581585,10.359108162392172,-17.531749429500724,4.397826855600111,4,4.345001220703097,7.110000610351534,12.75499725341794,8.869995117187472,-2.3200073242187784,1,-0.007248010217676515,-1.0297837802740077,133.64999389648438,-1.0955370679936227,135.99000549316406,1.2826009437169448,139.94000244140622,-0.007248010217676515 9749,2024-04-17,132.78999328613278,134.91999816894528,132.05999755859378,134.91999816894528,2151600.0,-0.007771116570967629,1.6854404263854128,-14.199165903768396,13.152586685533251,26.430348894823872,5.352678290033168,9.813062090459596,12.204518906521344,6.279527442628137,12.834716294512278,2.8600006103515057,-4.335396741495828,-8.553005981445352,-18.001543919425927,0.8955319565352227,-13.27727495043564,-3.828737012455065,5.94018475176847,8.837710223745358,-13.61466192732333,4.72426896899028,4,4.520004272460966,7.640007019042997,13.920005798339872,9.910003662109403,-0.9299926757812216,2,0.0015814950258692395,-1.370372882122245,133.83000183105472,-1.0297837802740077,133.64999389648438,-1.0955370679936227,135.99000549316406,0.0015814950258692395 9750,2024-04-18,131.80000305175778,134.17999267578122,131.60000610351562,134.02000427246094,1505700.0,-0.007455307511325726,1.031503063799134,1.0422517049687794,12.786158709336632,24.16742110418548,5.702294902708616,10.126696123108076,13.132566454248462,7.356412435136576,14.388698110640629,2.5799865722655966,-4.886615362513339,-8.783996582031278,-18.750541328168907,1.1825481641063504,-13.767268955100093,-3.800724208962464,5.5961388902819635,2.766211153906629,-13.461536430185408,4.983272373068819,4,5.279998779296903,8.400001525878935,14.909996032714872,10.899993896484403,10.330001831054716,3,0.019271572286196248,1.6854404263854128,132.78999328613278,-1.370372882122245,133.83000183105472,-1.0297837802740077,133.64999389648438,0.019271572286196248 9751,2024-04-19,133.33999633789062,133.91999816894528,131.27999877929688,131.80000305175778,3122000.0,0.011684319047611025,-1.0465097023355172,-0.6936902879923058,20.580918062648976,22.25725415812512,3.5670213157766852,7.900981144746311,11.51210899804721,5.911394669610615,15.356334696936702,2.639999389648409,-5.127524289973934,-6.551502990722668,-16.51007237162844,3.407066390183104,-11.530787681175553,-1.5722183002697818,2.8969184364443095,29.302957557551355,13.72549797377782,4.979284690452885,4,3.5800018310546875,6.700004577636719,13.320003509521484,9.360000610351562,4.3000030517578125,4,-0.007574580280297338,1.031503063799134,131.80000305175778,1.6854404263854128,132.78999328613278,-1.370372882122245,133.83000183105472,-0.007574580280297338 9752,2024-04-22,133.77000427246094,134.69000244140622,133.05999755859378,134.44999694824222,2187600.0,0.003224898352934158,1.8103443739970406,-0.4415556106019424,23.90739965497059,21.810049137600767,2.3669335100721867,6.91174104232374,10.914386146715515,5.579826941052602,17.11740211689456,1.6300048828124432,-5.214016356597739,-5.541495513916004,-15.507786496709969,4.42479546887796,-10.524641005312986,-0.5583500225190221,1.4755273028663964,68.40675578807101,51.31319628190878,4.983145491396977,4,2.029998779296875,6.269996643066406,12.919994354248047,8.92999267578125,5.3300018310546875,0,-0.016819914241889666,-1.0465097023355172,133.33999633789062,1.031503063799134,131.80000305175778,1.6854404263854128,132.78999328613278,-0.016819914241889666 9753,2024-04-23,133.08999633789062,134.16999816894528,132.97999572753906,133.91999816894528,2590100.0,-0.005083411174789831,-1.2666647290482362,1.2206040750380545,25.928094818564063,22.185155433442084,2.208463191609667,7.047344418107571,11.421444778359898,6.367934193372719,18.519386737233262,1.1900024414062216,-5.379779398260979,-5.646503448486328,-15.657393519807357,4.364386622834701,-10.651948484146828,-0.6410584128258279,1.6000061035155966,49.72521599154936,30.11473959907616,5.005445035660512,4,2.7100067138671875,6.950004577636719,13.8800048828125,9.610000610351562,6.75,1,-0.005935782612294882,1.8103443739970406,133.77000427246094,-1.0465097023355172,133.33999633789062,1.031503063799134,131.80000305175778,-0.005935782612294882 9754,2024-04-24,132.61000061035156,133.38999938964844,131.91999816894528,132.17999267578122,2366800.0,-0.003606550009366938,-2.094749353506998,-0.5180807059472898,28.059386481776386,22.079546442750146,2.0093229031193403,6.941267411956488,11.734176938945836,6.971899493596595,19.99455981965599,1.4700012207031534,-5.752008810700602,-5.52849884033202,-15.500957904916277,4.443960224252237,-10.514728372624148,-0.5422693080398915,2.080001831054659,39.002944361413974,16.577780678751456,4.986229532292125,4,2.4449996948242188,7.430000305175781,14.202499389648438,10.089996337890625,7.149993896484375,2,-0.008295046364925174,-1.2666647290482362,133.08999633789062,1.8103443739970406,133.77000427246094,-1.0465097023355172,133.33999633789062,-0.008295046364925174 9755,2024-04-25,132.14999389648438,133.16999816894528,130.67999267578122,132.6199951171875,2364300.0,-0.0034688689521903404,2.1719667223886385,-1.093005925978424,27.582073668383046,22.274801248231576,1.39478682800069,6.552702381039751,12.033278017511293,7.5356180649503415,21.82537910554999,2.4900054931640625,-6.007349665832578,-5.236505126953119,-14.583721020417215,4.1107107665109766,-9.910113073685153,-0.5628971802210856,2.020004272460909,36.65829528158366,11.454369044790923,4.673607946732044,4,2.345001220703125,7.590003967285156,14.865005493164062,10.550003051757812,9.07000732421875,3,-0.002194425270726663,-2.094749353506998,132.61000061035156,-1.2666647290482362,133.08999633789062,1.8103443739970406,133.77000427246094,-0.002194425270726663 9756,2024-04-26,133.61000061035156,134.30000305175778,131.52000427246094,131.52000427246094,1958400.0,0.011048102771846091,-1.6602905745783476,-4.446789169534446,30.61704644767987,23.020840487982067,-0.4898388991292677,4.276264975303889,10.440520514394478,6.160763885605377,23.165423842480884,2.7799987792968466,-6.009391851256822,-3.1189987182617074,-11.488907467915169,5.250910031391754,-7.303953093088438,1.0659556565650234,-2.930007934570341,73.06735159817423,46.221930920207264,4.184954374826729,4,-0.8100051879883097,6.129997253417969,12.877498626708984,9.089996337890625,7.3300018310546875,4,0.0637677137455297,2.1719667223886385,132.14999389648438,-2.094749353506998,132.61000061035156,-1.2666647290482362,133.08999633789062,0.0637677137455297 9757,2024-04-29,131.05999755859378,133.49000549316406,130.17999267578122,133.30000305175778,3541700.0,-0.01908542055316942,1.5267173349640588,-1.0717748412060764,27.141441046350437,23.306122841693693,1.8485297677262906,6.030468164375094,12.828628473823898,8.77381265574948,25.420601048816575,3.430007934570341,-6.330391284441816,-4.967501831054648,-12.71553772560273,2.780534063493434,-8.841519778328689,-1.093483883780607,3.2400054931640057,21.35928802373392,-5.681635282852426,3.874017947274042,4,1.4899978637694744,8.080001831054659,15.655002593994112,11.639999389648409,13.279998779296847,0,0.050206027419715804,-1.6602905745783476,133.61000061035156,2.1719667223886385,132.14999389648438,-2.094749353506998,132.61000061035156,0.050206027419715804 9758,2024-04-30,129.55000305175778,130.97000122070312,129.11000061035156,130.71000671386722,3217800.0,-0.011521398862844534,1.2142960944595822,0.517857507782683,27.310560866279218,24.8792310839988,3.0033994561656243,6.774958037989364,14.165837370974742,10.34525873497364,27.040554396838544,1.949996948242216,-6.304476363190048,-5.770996856689493,-13.149012008898154,1.6070182955191683,-9.460004432793824,-2.0819892805851623,4.75,8.477885056389372,-18.59582171913819,3.689007576104332,4,2.349998474121122,9.05500030517581,17.164997100830107,13.149993896484403,14.599990844726591,1,0.0737167335144131,1.5267173349640588,131.05999755859378,-1.6602905745783476,133.61000061035156,2.1719667223886385,132.14999389648438,0.0737167335144131 9759,2024-05-01,127.81999969482422,129.72999572753906,127.7699966430664,128.91999816894528,3450500.0,-0.013353943004095425,-2.2666526794967163,0.9482715529714373,18.666026019581764,25.532549674026036,4.418971849686017,7.827274665138191,15.687461989700296,12.124244094071287,28.32875164057804,1.9599990844726562,-6.066394917438004,-6.815999984741211,-14.313643177426428,0.6816432079440062,-10.564821581083834,-3.067178388398588,6.272403259277326,0.7657427669788947,-22.102294038040412,3.748821596342609,5,3.4099998474121094,10.115001678466797,18.895000457763672,15.229995727539062,16.459999084472656,2,0.09403846559039808,1.2142960944595822,129.55000305175778,1.5267173349640588,131.05999755859378,-1.6602905745783476,133.61000061035156,0.09403846559039808 9760,2024-05-02,127.68000030517578,129.03999328613278,127.52999877929688,128.83000183105472,2597900.0,-0.0010952854794452627,-1.0827444687063879,1.0454573828366658,23.245378528586784,25.82860083690802,4.372951627891865,7.399164873931397,15.601231152517613,12.325203200318867,29.21669510630704,1.509994506835909,-5.868771388029927,-6.354499053955067,-14.065379010096223,1.356380902186089,-10.20993903202563,-2.499059075884503,6.033058270263666,2.2156784522143353,-21.795011703246047,3.8554399780705753,5,3.4300003051757812,10.135002136230469,19.137500762939453,15.3699951171875,17.079994201660156,3,0.09461148318285573,-2.2666526794967163,127.81999969482422,1.2142960944595822,129.55000305175778,1.5267173349640588,131.05999755859378,0.09461148318285573 9761,2024-05-03,130.83999633789062,131.41000366210938,128.02000427246094,128.02000427246094,3732500.0,0.0247493423023335,-1.4042616510921968,-2.452163759760576,41.40674652244725,27.77297271107209,0.917524560099622,3.746858537293548,12.180005502752692,9.238454808831932,29.623049826316596,3.7300033569335938,-5.290170387463036,-2.7600028991699332,-10.139240623597516,4.619234825257664,-6.449621761383725,0.9296159630438581,2.3784174538574234,55.53680922694863,27.459968525588366,3.6896188622137966,5,0.07500457763671875,6.975006103515625,15.97750473022461,12.25,13.740005493164062,4,0.07933357668404728,-1.0827444687063879,127.68000030517578,-2.2666526794967163,127.81999969482422,1.2142960944595822,129.55000305175778,0.07933357668404728 9762,2024-05-06,132.47999572753906,132.52000427246094,130.94999694824222,130.94999694824222,2803000.0,0.012534388837899257,-1.052298793258242,0.5425542851886421,46.20997997767295,30.02651550652863,-1.0333767423733207,1.574029140846875,10.256018435183933,7.630728790415986,30.17631415726827,1.6800079345703125,-4.539821081652775,-0.7305030822753906,-7.41723288882028,5.956226724269484,-4.073867985547821,2.61286182099704,0.2833448632129034,99.19822643528782,66.03484123157557,3.3433649032724393,5,-1.5649948120117188,4.670005798339844,14.337505340576172,10.610000610351562,11.910003662109375,0,0.06385874838995464,-1.4042616510921968,130.83999633789062,-1.0827444687063879,127.68000030517578,-2.2666526794967163,127.81999969482422,0.06385874838995464 9763,2024-05-07,131.58000183105472,133.3699951171875,131.41999816894528,132.78999328613278,1909000.0,-0.006793432408733535,-1.549017652338628,-0.7908447192579809,46.57614153802063,32.08393273500022,-0.41359468539027944,1.915377805531108,10.861836719029071,8.555535480900147,31.281750838461885,1.949996948242216,-4.106003939696706,-1.213497161865206,-7.134859922048491,4.707865598318094,-4.174178541956849,1.7471842182264368,-4.050003051757841,69.34941081179993,31.741293044097034,2.9606813800916476,5,-0.6650009155273722,4.37999725341794,15.237499237060518,11.509994506835909,14.069992065429659,1,0.09697518110099601,-1.052298793258242,132.47999572753906,-1.4042616510921968,130.83999633789062,-1.0827444687063879,127.68000030517578,0.09697518110099601 9764,2024-05-08,132.75999450683594,132.83000183105472,131.02999877929688,131.55000305175778,1606100.0,0.008967872468160554,1.6666591314961887,-1.0000000000000704,52.68754597500335,34.87342965795803,-1.7545867462707179,0.3160535962909421,9.337931324524021,7.3704252013659755,31.79032648624551,1.800003051757841,-3.786575708103385,0.242995452880848,-5.084345725849232,5.570336631610928,-2.420675136484192,2.906666042245888,-5.113195800781256,89.55477751940009,45.57558960839442,2.6636705893650436,5,-1.8449935913085938,3.0150070190429688,13.47000503540039,10.330001831054688,13.169998168945312,2,0.08579391278192583,-1.549017652338628,131.58000183105472,-1.052298793258242,132.47999572753906,-1.4042616510921968,130.83999633789062,0.08579391278192583 9765,2024-05-09,134.8699951171875,135.03999328613278,132.91999816894528,133.05000305175778,2188300.0,0.015893346622900983,-1.0384550489674094,1.5041362959973652,54.15083592131006,37.48829515502805,-3.842231475600414,-2.3117806245771817,6.874688118096003,5.318300242581756,32.46688050181754,2.2799987792968466,-3.451848602507596,2.6064964294433537,-1.5977130308703806,6.810705889757088,0.5043916992864865,4.708601159600221,-7.108732482910156,97.57836987188723,49.605298411286824,2.1021047301568676,5,-3.5849990844726562,0.5300064086914062,10.60500717163086,9.0,15.510009765625,3,0.06977092016599462,1.6666591314961887,132.75999450683594,-1.549017652338628,131.58000183105472,-1.052298793258242,132.47999572753906,0.06977092016599462 9766,2024-05-10,133.47999572753906,135.77000427246094,133.30999755859378,134.8699951171875,1793800.0,-0.010306216652863909,-1.8439454210290172,-0.7637392580171752,49.25216979357746,39.94504279360883,-2.7631917477011996,-1.1799638131661254,7.936044087819141,6.7690586194160005,32.26565770599306,2.460006713867159,-3.188620172137149,1.3419975280761776,-2.530606553233042,5.214601609385397,-0.5943045125784181,3.278299568730773,-5.427583867187508,52.4895214699064,6.807831493477188,1.936302040654604,5,-1.8299942016601562,1.56500244140625,11.050003051757812,10.7550048828125,15.210006713867188,4,0.0845070358132296,-1.0384550489674094,134.8699951171875,1.6666591314961887,132.75999450683594,-1.549017652338628,131.58000183105472,0.0845070358132296 9767,2024-05-13,133.60000610351562,135.8699951171875,133.41000366210938,134.61000061035156,1946400.0,0.0008990888508981776,-2.5395576046983916,0.7266150721773972,51.35424778553098,42.61656356241458,-2.7770477850565385,-1.3743761445859946,7.460409559475863,6.6935582049341065,31.522427938580655,2.459991455078125,-2.861044241297492,1.4645072937011605,-2.404050371561567,5.333064958963888,-0.4697715389302175,3.3987861263325385,-5.0845386984375125,53.0993650573466,7.601608757847188,1.934278832631365,5,-1.9000091552734375,1.4449920654296875,10.80499267578125,10.634994506835938,13.769989013671875,0,0.08218559300836836,-1.8439454210290172,133.47999572753906,-1.0384550489674094,134.8699951171875,1.6666591314961887,132.75999450683594,0.08218559300836836 9768,2024-05-14,132.86000061035156,134.8800048828125,132.16000366210938,134.16999816894528,3560700.0,-0.0055389630191385875,-1.0073873041970247,1.297034340015986,50.654792687615455,46.17087096997388,-1.6965532168435402,-0.7491774478716593,7.818221199153129,7.4609696749944305,30.79380994335758,2.720001220703125,-2.702277246605746,0.7730018615722543,-3.029871697268817,4.575875420413325,-1.1284349178482955,2.674438640992804,-3.7561709883046888,37.80998379540597,-8.157811197719582,1.9014367794205362,5,-1.160003662109375,2.18499755859375,11.229999542236328,11.899993896484375,16.42999267578125,1,0.08678307034719768,-2.5395576046983916,133.60000610351562,-1.8439454210290172,133.47999572753906,-1.0384550489674094,134.8699951171875,0.08678307034719768 9769,2024-05-15,133.0,134.16999816894528,132.75,133.19000244140622,1958900.0,0.0010537361809821455,-3.1159221583369368,0.1450403019149048,52.2642672084064,49.39519193439828,-1.1448953067553305,-0.9197953585296261,7.315242984972201,7.3695871024336554,29.77971026995141,1.419998168945284,-2.2039764739847385,0.9025009155273551,-2.9096939080333186,4.714695739088029,-1.0035964962529818,2.808598327307692,-3.3548771383418625,22.64146287293636,-23.49168951416273,1.9060974117803338,5,-1.0550003051757812,0.9250030517578125,11.09000015258789,11.894996643066406,16.25,2,0.09511273606379222,-1.0073873041970247,132.86000061035156,-2.5395576046983916,133.60000610351562,-1.8439454210290172,133.47999572753906,0.09511273606379222 9770,2024-05-16,134.33999633789062,135.47000122070312,132.55999755859378,133.55999755859378,2265600.0,0.010075160435267794,-1.093528733739525,-4.10520398329632,51.957093743812635,50.5674527367722,-1.6101452367447564,-2.171056191859236,5.654204775554376,6.066214815397757,28.398813125417625,2.9100036621093466,-1.532220756683273,2.115497589111328,-1.8221386579722605,6.053133836194917,0.14667946556954803,4.084315712653108,-4.196883695790149,58.760045735343716,15.371545014462718,1.96881812354179,5,-0.9300003051757812,-0.4149932861328125,8.847503662109375,9.724998474121094,14.120010375976562,3,0.08627360915463766,-3.1159221583369368,133.0,-1.0073873041970247,132.86000061035156,-2.5395576046983916,133.60000610351562,0.08627360915463766 9771,2024-05-17,132.33000183105472,134.28999328613278,132.16000366210938,134.0,3604600.0,-0.014961996141345635,-1.1193984528608127,-2.141026644234949,53.506364714843265,51.37816215201335,0.707874108740441,-0.2536103180804332,7.380881250315639,8.09289501457593,26.923890944349466,2.17999267578125,-0.5121425853893697,0.1560028076172273,-3.7471522684451486,4.059157883679603,-1.7955747304139607,2.1075803456484152,-1.7287385909472732,4.582171441733444,-39.87471770455482,1.951577538031189,5,1.1199951171874716,0.8499984741210653,10.367496490478487,11.734992980957003,16.410003662109347,4,0.136401441865029,-1.093528733739525,134.33999633789062,-3.1159221583369368,133.0,-1.0073873041970247,132.86000061035156,0.136401441865029 9772,2024-05-20,131.52000427246094,132.35000610351562,130.86000061035156,131.72000122070312,2259800.0,-0.006121042449828584,1.0410940292423942,0.1197587829503424,55.65767528118358,52.387221456809236,1.5280690734724658,0.39967142525537724,7.901333708911949,8.905776590172252,25.96116189989106,1.4900054931640625,0.3303186186150242,-0.5414947509765682,-4.380129218470472,3.2971397165173357,-2.460811984723506,1.3778224827703696,4.3499908447265625,14.316780362834757,-33.25815269306813,1.9193172337469504,5,1.8449935913085938,1.399993896484375,9.847492218017578,11.809989929199219,14.55999755859375,0,0.13055046845478668,-1.1193984528608127,132.33000183105472,-1.093528733739525,134.33999633789062,-3.1159221583369368,133.0,0.13055046845478668 9773,2024-05-21,132.30000305175778,132.99000549316406,131.22000122070312,131.67999267578122,2278500.0,0.0059306474601459325,-1.2987168689621855,-3.1000991836423286,63.60877205098812,53.600691020807545,0.9621202491060217,-0.4664619824927456,6.830693095608893,8.126680172388632,24.82028408885001,1.7700042724609375,0.6596043640369373,0.2780036926269247,-3.532222635986585,4.0882300212404346,-1.6271094716798302,2.1831168569336796,3.4697921752930085,31.23649133956201,-21.339972928190402,1.905113164306759,5,1.0649948120117472,-0.6000061035155966,7.67499542236331,10.029991149902372,13.020004272460966,1,0.11390772273477645,1.0410940292423942,131.52000427246094,-1.1193984528608127,132.33000183105472,-1.093528733739525,134.33999633789062,0.11390772273477645 9774,2024-05-22,131.50999450683594,133.72999572753906,130.86000061035156,132.91999816894528,3932700.0,-0.005971341849574929,-1.11808425580793,-2.2741613959096827,61.19227286043561,54.38307290293261,1.7390491146939269,0.24971445161270367,7.294899587620307,8.900392438337747,23.211509918671418,2.8699951171875,0.7716672490250573,-0.4570045471191406,-4.263247895630968,3.349238801392687,-2.3601262213750545,1.4461171271367732,4.161604827880865,14.099648816202778,-42.99452805294365,1.9031216742559203,5,1.8550033569335938,0.19000244140625,8.047508239746094,10.590003967285156,13.730010986328125,2,0.1351988405593969,-1.2987168689621855,132.30000305175778,1.0410940292423942,131.52000427246094,-1.1193984528608127,132.33000183105472,0.1351988405593969 9775,2024-05-23,131.86000061035156,132.86000061035156,130.44999694824222,132.0,3913500.0,0.002661441092961514,1.5914009368564959,0.09929008938813697,53.56644774399388,54.86243711964554,1.024959372399394,-0.12978532012999722,6.597098742628646,8.532926083984307,21.261093672762783,2.4100036621093466,0.960512829173723,-0.092498779296875,-3.898016291172752,3.713018732579002,-1.9952575352348276,1.8102599766410776,3.715366749877944,36.7188803852846,-19.722472812921346,1.90275875593794,5,1.2999954223632812,-0.160003662109375,7.009998321533203,9.729995727539062,12.539993286132812,3,0.13188229416922392,-1.11808425580793,131.50999450683594,-1.2987168689621855,132.30000305175778,1.0410940292423942,131.52000427246094,0.13188229416922392 9776,2024-05-24,142.1300048828125,145.17999267578125,140.8800048828125,141.86000061035156,7640100.0,0.0778856683218816,-2.8564986828150123,-1.9286103542234332,71.04231534243104,57.05000018152334,-8.816113856490404,-10.254519281393698,-3.8740383787508677,-1.6836593426041873,20.809534816401097,13.319992065429688,1.1984809339908225,9.751505279541021,3.839980212988195,15.663030346093848,6.795742746264608,12.707267812817435,-11.680007934570284,79.29403477513218,27.093700005522095,2.9557625332764146,5,-4.315010070800781,-5.7750091552734375,-3.490001678466797,-0.7700042724609375,1.8699951171875,4,0.04453670311398228,1.5914009368564959,131.86000061035156,-1.11808425580793,131.50999450683594,-1.2987168689621855,132.30000305175778,0.04453670311398228 9777,2024-05-28,137.63999938964844,141.64999389648438,137.52000427246094,141.27999877929688,3857400.0,-0.031590834721114014,-1.1288663239984427,-13.48126589432043,61.425326349124504,58.24672614391323,-4.126739827237799,-5.5297966491752675,0.387527509875639,2.880662369820783,19.558144081072804,4.6100006103515625,1.1511879228661428,4.93249969482423,-1.3882967584000028,11.253296148048463,1.7721014682121279,8.092897921436332,-7.190002441406222,48.81197913699237,-1.168752553480708,3.160398226612114,5,0.17499542236328125,-1.285003662109375,0.8400001525878906,3.55999755859375,7.910003662109375,1,0.08064520599199043,-2.8564986828150123,142.1300048828125,1.5914009368564959,131.86000061035156,-1.11808425580793,131.50999450683594,0.08064520599199043 9778,2024-05-29,139.10000610351562,139.30999755859378,136.41000366210938,136.5,3042100.0,0.010607430400620732,-1.0863274603436177,-0.7142875108467371,61.828365028493494,59.309403679478464,-5.1501056177305315,-6.57474784532036,-1.2625506953536956,1.4962326416050757,17.847359942499942,2.8999938964844034,1.3664903380754083,5.91500625610351,-0.8301042113224071,12.660116723529427,2.542451022390537,9.287561489816483,-8.355409240722622,58.72377233009952,13.180938768960402,3.3725552337129603,5,-1.2850112915039062,-2.7450103759765625,-1.1800041198730469,2.0999908447265625,7.589996337890625,2,0.050179693898393385,-1.1288663239984427,137.63999938964844,-2.8564986828150123,142.1300048828125,1.5914009368564959,131.86000061035156,0.050179693898393385 9779,2024-05-30,139.83999633789062,143.9199981689453,139.3699951171875,140.19999694824222,3181300.0,0.00531984329191415,-5.999988262497506,-0.13846144817306866,59.77191641335382,60.17771730942748,-5.3839915138895265,-6.712196004261557,-2.2562767676391218,0.8491844452152861,16.044397468017674,4.8199920654296875,1.5647394478100125,6.05399665832519,-0.8191422548720482,12.927135571522427,2.6174272017265707,9.490566114923809,-8.806691558837855,63.747468521616554,23.762864016074204,3.436569456598619,5,-2.0250015258789062,-3.4850006103515625,-1.9199943542480469,1.3600006103515625,6.9900054931640625,3,0.03918772261039649,-1.0863274603436177,139.10000610351562,-1.1288663239984427,137.63999938964844,-2.8564986828150123,142.1300048828125,0.03918772261039649 9780,2024-05-31,139.75999450683594,140.3800048828125,137.94000244140622,139.96000671386722,3204700.0,-0.0005720954887712404,3.6922738343261794,0.5555885220192781,63.01822575645433,61.23459075849538,-4.97777699456185,-5.987785881666952,-2.4539028410655135,1.0016897475926214,13.932339850250191,2.4400024414062784,1.8623777927214746,5.3699951171875,-1.3656016923971492,12.10559192677215,2.0021967123951754,8.737793521979825,-8.44375596984861,38.19834710743802,-0.19602307844012756,3.367798404792327,5,-1.9449996948242188,-3.404998779296875,-2.212493896484375,1.44000244140625,8.270004272460938,4,0.03921015456293597,-5.999988262497506,139.83999633789062,-1.0863274603436177,139.10000610351562,-1.1288663239984427,137.63999938964844,0.03921015456293597 9781,2024-06-03,141.22000122070312,141.38999938964844,139.3800048828125,139.47999572753906,2587200.0,0.010446528128589483,-1.0721729760341043,-8.699496490691471,64.96462792799491,62.26869660814108,-5.636901915830975,-6.988584811393082,-4.187066319684419,-0.37802454248674167,13.069577711439074,2.0099945068359375,2.185618732165551,6.311001586914074,-0.8585015756045209,13.480504749432683,2.7262500056547765,9.895753168173371,-9.626487600939925,64.04795042413775,26.377102146977023,3.584751581259302,6,-3.4050064086914062,-4.8650054931640625,-4.102504730224609,-0.32000732421875,9.580001831054688,0,0.022518004873909092,3.6922738343261794,139.75999450683594,-5.999988262497506,139.83999633789062,-1.0863274603436177,139.10000610351562,0.022518004873909092 9782,2024-06-04,140.94000244140625,142.8800048828125,139.75,141.25999450683594,2558100.0,-0.0019827133329314295,-1.3185247560003843,-0.18390290529934317,66.15999379883195,62.55216569123484,-4.336146472787277,-6.368819189106603,-4.130436563657923,-0.01950460767994855,12.796422257324988,3.1300048828125,2.44488441655821,5.6080024719238395,-1.9460523234749019,13.162057267322567,1.830975074224483,9.385029869623196,-9.074759240522695,60.31960176766395,21.730029528046153,3.777027397699365,6,-3.1250076293945312,-4.5850067138671875,-4.670005798339844,-0.040008544921875,10.789993286132812,1,0.021711348840552924,-1.0721729760341043,141.22000122070312,3.6922738343261794,139.75999450683594,-5.999988262497506,139.83999633789062,0.021711348840552924 9783,2024-06-05,144.33999633789062,144.5,140.16000366210938,141.32000732421875,4078400.0,0.024123696875185452,1.5988030517611587,-9.437699680511182,70.06368085492389,63.53787769062242,-6.535990988348772,-9.237461375520724,-7.6937511035588955,-3.333342739215823,13.005125218274932,4.339996337890625,2.951254336763384,8.3699966430664,0.03518165950768548,16.70481162662513,4.202589151287043,12.537404134845758,-12.208458147509106,97.56091887717602,54.6013063233156,4.167407491779362,6,-6.525001525878906,-7.9850006103515625,-8.494998931884766,-3.69000244140625,3.7400054931640625,2,0.008383031346589798,-1.3185247560003843,140.94000244140625,-1.0721729760341043,141.22000122070312,3.6922738343261794,139.75999450683594,0.008383031346589798 9784,2024-06-06,144.14999389648438,144.94000244140625,143.39999389648438,144.66000366210938,1705800.0,-0.0013163533755499168,1.878500941189892,-0.16887802019017978,68.0929395356063,65.15193233413491,-4.877354401879785,-8.590854447178117,-7.67200006416374,-3.054380920207109,13.124220203113824,1.540008544921875,3.542379004375107,7.610494232177729,-1.3349543179682541,16.55594278232371,3.1377699571047515,12.083218507250706,-11.757486616394857,88.71416364397327,45.780564205344916,4.472724275072991,6,-3.3549957275390625,-7.7949981689453125,-8.897491455078125,-4.034996032714844,4.720001220703125,3,0.017620594189867722,1.5988030517611587,144.33999633789062,-1.3185247560003843,140.94000244140625,-1.0721729760341043,141.22000122070312,0.017620594189867722 9785,2024-06-07,144.27999877929688,144.85000610351562,143.82000732421875,144.52999877929688,2032900.0,0.0009018722741387375,1.3145659031682897,0.49018669219722355,73.68209377220698,65.44524104855445,-3.4199528165351865,-8.41097427226498,-8.056677856189879,-3.1017508945554653,14.23628731108929,1.029998779296875,3.9986385032406133,7.269998931884771,-2.275467438084206,16.81546530185375,2.4972657469002684,12.042732116869274,-11.631741791293535,88.12942532520994,38.678033200163284,4.772733184984489,6,-3.6049957275390625,-7.9250030517578125,-9.697498321533203,-4.835002899169922,3.32000732421875,4,0.017673988587000977,1.878500941189892,144.14999389648438,1.5988030517611587,144.33999633789062,-1.3185247560003843,140.94000244140625,0.017673988587000977 9786,2024-06-10,144.75999450683594,145.25,144.0399932861328,144.0399932861328,2513900.0,0.0033268348461334973,-2.3611240622218457,-2.8800048828125,76.58629970438429,67.12979364358333,-3.8975174605941163,-8.435040353314292,-8.777157142482821,-3.4718503240891323,15.73274433217254,1.2100067138671875,4.648770707722122,7.185994720458979,-2.8038973137053063,17.175886754623264,2.1910487033768504,12.180940737541107,-11.861102805077053,91.09080921519886,35.65863275051205,4.99494601708214,6,-3.92999267578125,-8.124992370605469,-10.297492980957031,-5.43499755859375,-0.2599945068359375,0,0.022589143385927102,1.3145659031682897,144.27999877929688,1.878500941189892,144.14999389648438,1.5988030517611587,144.33999633789062,0.022589143385927102 9787,2024-06-11,144.5800018310547,144.6300048828125,142.64999389648438,143.86000061035156,2126000.0,-0.0012433868652347302,3.8292519538518794,1.0,75.2674681606455,68.62302732493355,-2.9385817908327,-7.789656741643853,-8.790860536896986,-3.2117508001551016,17.165373363284797,2.1100006103515625,5.541543259320207,6.457002258300776,-3.816147744011147,16.730152260612684,1.3204272571448143,11.593577259456737,-11.18706579736616,86.83696167013412,27.173324356083043,5.136575001155956,6,-2.9850006103515625,-6.730003356933594,-10.21500015258789,-5.2550048828125,-1.0800018310546875,1,0.0430211726513281,-2.3611240622218457,144.75999450683594,1.3145659031682897,144.27999877929688,1.878500941189892,144.14999389648438,0.0430211726513281 9788,2024-06-12,144.38999938964844,145.5,143.4199981689453,144.94000244140625,2162000.0,-0.0013141682044538472,1.4910228882086893,-0.7638918323231467,77.17299208603634,70.55648017745382,-2.144832849187253,-7.053186607309669,-8.755300017216626,-2.944487907248657,18.258625278752486,2.0800018310546875,5.172640708342129,5.690499877929682,-4.633032128242519,16.014031884101882,0.5287338748435957,10.852265881015768,-10.522780797307462,61.0526935720481,-4.193776518040892,5.161766003086096,6,-2.6699981689453125,-6.415000915527344,-10.357498168945312,-5.06500244140625,0.529998779296875,2,0.05083452018088197,3.8292519538518794,144.5800018310547,-2.3611240622218457,144.75999450683594,1.3145659031682897,144.27999877929688,0.05083452018088197 9789,2024-06-13,145.64999389648438,146.25,143.88999938964844,144.52999877929688,2003600.0,0.008726328084784685,1.0344768619610112,-2.036343459564433,78.01705189786222,72.22301641538803,-2.787102660902093,-7.712296940490717,-10.088645921666341,-4.128690935681675,19.46442084828576,2.3600006103515625,5.4095696617818305,6.317994689941401,-4.085007886452985,16.720997266335786,1.1164934017442079,11.519495978138593,-11.084808419683867,83.33319204848895,13.880095298359961,5.201501288197191,6,-2.834991455078125,-7.299995422363281,-12.212493896484375,-6.3249969482421875,-1.8699951171875,3,0.016683886278068494,1.4910228882086893,144.38999938964844,3.8292519538518794,144.5800018310547,-2.3611240622218457,144.75999450683594,0.016683886278068494 9790,2024-06-14,145.92999267578125,146.6300048828125,145.6199951171875,145.64999389648438,2670700.0,0.0019224084519762208,-4.941297908625796,0.25,62.995858625497846,72.00426427066614,-2.3466187946574735,-7.46206616178921,-10.381904276734758,-4.340879400128614,21.343128600109818,1.010009765625,5.568784467076682,6.01849365234375,-4.504200837437992,16.541188142125492,0.7571464074528933,11.279840897234607,-10.430022037124786,82.41180214235874,13.616785196247477,5.261347244890869,6,-2.739990234375,-7.389991760253906,-12.584991455078125,-6.6049957275390625,-3.839996337890625,4,0.02014666339316662,1.0344768619610112,145.64999389648438,1.4910228882086893,144.38999938964844,3.8292519538518794,144.5800018310547,0.02014666339316662 9791,2024-06-17,150.3800048828125,150.44000244140625,145.0,145.66000366210938,2651800.0,0.03049415768092323,1.247936594008714,16.857220708446867,93.68999963370538,75.06315380787429,-5.990618404038969,-11.057401499309663,-14.787936831034813,-8.694121046214718,23.405201518934444,5.44000244140625,5.909884134938238,9.56600570678711,-1.3091141985297838,20.441125612104003,4.128445754128649,15.00356565944557,-13.767030819740427,99.22981395658596,26.754264552401096,5.437559952658448,6,-5.0800018310546875,-9.935005187988281,-17.037506103515625,-11.055007934570312,-9.270004272460938,0,-0.018486492146766897,-4.941297908625796,145.92999267578125,1.0344768619610112,145.64999389648438,1.4910228882086893,144.38999938964844,-0.018486492146766897 9792,2024-06-18,148.69000244140625,150.17999267578125,148.3800048828125,150.0,2510200.0,-0.011238212438703044,1.1556960637403604,-0.2775417838554295,82.37676542467041,76.43127431562392,-3.4482933597295187,-8.448258131702119,-13.096542186454542,-6.949404590346603,25.058564794926024,2.0,6.1873428135612585,7.017503356933588,-3.472459272562702,17.507465986429878,1.772522042185443,12.262484671681733,-10.417784972934072,75.07124024318409,0.8208154670696786,5.244981314748139,6,-2.1450042724609375,-8.245002746582031,-15.34250259399414,-9.365005493164062,-7.779998779296875,1,-0.028179449677912194,1.247936594008714,150.3800048828125,-4.941297908625796,145.92999267578125,1.0344768619610112,145.64999389648438,-0.028179449677912194 9793,2024-06-20,147.3699951171875,149.3800048828125,146.9199981689453,148.3699951171875,2714900.0,-0.008877579544992797,-1.5894890698533546,0.7633602012766155,74.46391037081102,77.13915996397999,-1.8475729884540044,-6.262435462389618,-11.779169086134232,-5.596972304938106,26.885102075064992,2.4600067138671875,6.282969884656467,4.943996429443359,-4.853417804784982,14.7414106636717,0.045289312329174436,9.842703546557544,-7.637643451963243,53.129681009921704,-21.521939789707524,4.898707117114174,6,-0.8249969482421875,-6.924995422363281,-13.99749755859375,-8.044998168945312,-5.459991455078125,3,-0.026260400661003658,1.1556960637403604,148.69000244140625,1.247936594008714,150.3800048828125,-4.941297908625796,145.92999267578125,-0.026260400661003658 9794,2024-06-21,149.2899932861328,149.60000610351562,147.6199951171875,148.39999389648438,4545800.0,0.013028419845020345,1.6224876466486797,-0.8899993896484375,77.65523129050484,77.58061968823532,-3.3098531430331093,-7.1486165212343735,-13.626997275693384,-7.4918929945814625,29.163965298430718,2.230010986328125,6.457326369518086,5.974994659423828,-2.828092761960761,14.778082080808417,1.5734509487315336,10.376538370116123,-8.272723527766715,78.86013530949523,-0.3859493075649141,4.401543710692293,6,-2.7449951171875,-8.844993591308594,-15.917495727539062,-10.064994812011719,-6.5399932861328125,4,-0.029271855540992986,-1.5894890698533546,147.3699951171875,1.1556960637403604,148.69000244140625,1.247936594008714,150.3800048828125,-0.029271855540992986 9795,2024-06-24,149.25,149.91000366210938,148.33999633789062,149.91000366210938,1655600.0,-0.0002678899318868666,3.757571554075924,-0.7415776570027603,75.39531947913571,77.44828855209659,-2.7834333516128424,-6.049151862882468,-13.567003611978635,-7.419934195988617,31.411728207025234,1.57000732421875,6.201409449172758,5.065501403808582,-2.289909229305266,12.42091203692243,1.387796087251644,8.74320672036552,-7.102002319669083,78.12496493845998,-2.9178542306862028,3.677705316556926,6,-2.7050018310546875,-8.805000305175781,-16.314998626708984,-10.025001525878906,-6.0200042724609375,0,-0.03664992442682158,1.6224876466486797,149.2899932861328,-1.5894890698533546,147.3699951171875,1.1556960637403604,148.69000244140625,-0.03664992442682158 9796,2024-06-25,148.4600067138672,149.52999877929688,147.49000549316406,149.52999877929688,1790400.0,-0.005293087344273473,2.8130998388545843,1.6211911037129514,73.0392399772988,77.20070764283584,-1.5795000053803392,-5.017885155571889,-12.63843768485134,-6.5666379761876215,30.864658316576875,2.0399932861328125,6.045921092475879,3.9590080261230582,-3.5669525259664567,11.484968578212573,0.19602775007831497,7.7219883021678015,-5.316968462207228,47.23960551751254,-34.9199002271915,3.7629802760447553,6,-1.5300064086914062,-8.015007019042969,-14.79250717163086,-9.3800048828125,-5.480010986328125,1,-0.04290724833559878,3.757571554075924,149.25,1.6224876466486797,149.2899932861328,-1.5894890698533546,147.3699951171875,-0.04290724833559878 9797,2024-06-26,148.74000549316406,149.27999877929688,147.8000030517578,148.16000366210938,1717500.0,0.0018860215993155016,-1.2769111588436213,-0.5420618056842976,66.66670519897119,76.03334243316192,-1.349231900724476,-4.662721538518667,-12.698316035978905,-6.826250038809974,31.491040486277775,1.4799957275390625,5.766545954443927,3.684006500244152,-3.331401371803821,10.699414372292125,0.17630256422015123,7.191710436268153,-4.721331538734546,60.86969834603195,-18.54264934245782,3.507703936023992,6,-1.5750045776367188,-8.295005798339844,-15.425006866455078,-9.975006103515625,-8.5,2,-0.05129759715628868,2.8130998388545843,148.4600067138672,3.757571554075924,149.25,1.6224876466486797,149.2899932861328,-0.05129759715628868 9798,2024-06-27,146.0800018310547,148.4199981689453,145.9600067138672,148.3699951171875,1794500.0,-0.017883579157401797,1.058570781007591,-3.948251821841046,56.15829023641875,73.604591137446,1.7608849440316874,-1.5315031322580808,-9.8503660958595,-4.170221629660375,32.22875206897003,2.779998779296875,5.3095745430748025,0.6750030517578125,-5.763605242606502,7.113611346122127,-2.544301095424345,3.89430719893997,-1.290768458187955,3.0378534150741503,-72.0915303781434,3.219304147182164,6,1.6399993896484375,-5.635002136230469,-12.937503814697266,-7.31500244140625,-10.020004272460909,3,-0.03539155328683896,-1.2769111588436213,148.74000549316406,2.8130998388545843,148.4600067138672,3.757571554075924,149.25,-0.03539155328683896 9799,2024-06-28,145.32000732421875,146.35000610351562,144.8699951171875,145.75,8586000.0,-0.005202591027585579,-1.225551833325685,0.187770277923999,53.19021264963922,72.51507491790613,2.759320317746358,-0.35827898548086523,-8.873853755059315,-3.4038127329540373,31.956053773691583,1.480010986328125,4.903211734745042,-0.35899200439453693,-6.242974007359777,5.524989998570703,-3.300983005877157,2.582998997088083,5.1199951171875,8.928798493499889,-61.88941878901979,2.9419910014826245,6,2.334991455078125,-4.875007629394531,-12.78750991821289,-7.155006408691406,-8.340011596679688,4,-0.023465479564017788,1.058570781007591,146.0800018310547,-1.2769111588436213,148.74000549316406,2.8130998388545843,148.4600067138672,-0.023465479564017788 9800,2024-07-01,145.24000549316406,146.27999877929688,144.41000366210938,145.77000427246094,1965800.0,-0.0005505217934389517,1.412915928332349,1.2325762952448545,51.50946908990405,67.82834930192823,3.0521173896858045,0.16160732709312242,-8.541884362542135,-3.3083760393481043,32.05392854854519,1.8699951171875,4.470151876229522,-0.7129943847656364,-5.906258878625238,4.480270109093965,-3.309626631695437,1.8836378621641643,5.088596801757802,16.210988722790454,-49.89304424857365,2.5966322469298055,7,2.05499267578125,-4.795005798339844,-12.707508087158203,-7.075004577636719,-8.910003662109347,0,-0.01714407462812484,-1.225551833325685,145.32000732421875,1.058570781007591,146.0800018310547,-1.2769111588436213,148.74000549316406,-0.01714407462812484 9801,2024-07-02,144.39999389648438,146.13999938964844,144.19000244140625,145.25,1854500.0,-0.005783610333994549,-2.0708879009972367,1.60378879484079,49.45649820276298,64.17054183282738,3.301886774226773,1.3197346383083186,-7.50411736930829,-2.475061642433502,31.936911070406428,1.9499969482421875,3.8564977065561266,-1.712005615234375,-6.471758264896039,3.047747034427289,-4.091881940065207,0.6678707095964569,5.6918644531249925,4.125571830276577,-56.903954711403735,2.3798763248308363,7,2.6500091552734375,-0.9749908447265625,-11.96999740600586,-6.234992980957031,-5.17999267578125,1,-0.008102480736834727,1.412915928332349,145.24000549316406,-1.225551833325685,145.32000732421875,1.058570781007591,146.0800018310547,-0.008102480736834727 9802,2024-07-03,144.0,144.8000030517578,143.7899932861328,144.39999389648438,1170600.0,-0.0027700409514637148,-1.4634164495720134,0.47057767565432806,48.83721141833911,61.32313083810829,3.3152779973535758,2.0666903944728574,-6.920801314275309,-2.12902653093127,31.48328401750885,1.010009765625,3.8224766506564265,-2.2649993896484375,-6.491612419575716,1.9616136402788413,-4.378305904612091,-0.15169287468478387,5.737746995117192,4.53577737351367,-54.15724124584691,2.1133065149636394,7,2.8499984741210938,-0.5749969482421875,-6.915004730224609,-5.834999084472656,-4.3600006103515625,2,-0.007083363003201004,-2.0708879009972367,144.39999389648438,1.412915928332349,145.24000549316406,-1.225551833325685,145.32000732421875,-0.007083363003201004 9803,2024-07-05,145.5500030517578,145.86000061035156,144.02000427246094,144.24000549316406,1601700.0,0.010763910081651451,-1.1028529575892858,-3.275043869687953,49.70694381710933,58.21776556328656,1.653882949886679,0.6450584347418271,-8.24376928867531,-3.7214891785436066,30.846900042205117,1.8600006103515625,2.9102675913327403,-0.775496673583973,-4.919931148346706,3.3689378011787596,-2.847713910965325,1.296720563797379,3.711923646640628,68.75003725271647,12.629637328262802,2.0722172373813597,7,1.2999954223632812,-2.125,-8.465007781982422,-7.385002136230469,-4.880004882812528,4,-0.03648229094646949,-1.4634164495720134,144.0,-2.0708879009972367,144.39999389648438,1.412915928332349,145.24000549316406,-0.03648229094646949 9804,2024-07-08,146.69000244140625,146.97999572753906,145.67999267578125,146.2100067138672,1088900.0,0.007832355656104406,1.4528769055810673,0.3664096351861343,52.12056137315375,55.63168132928857,0.11878077666708009,-0.3108294565772951,-9.123331672589359,-4.8904054294386015,30.224763426933553,1.42999267578125,2.298728425237954,0.237502288818348,-3.779961057159852,4.254965634796548,-1.7712293841707378,2.246233961807434,2.134169584010948,90.90930833253611,36.54011940763357,2.0087316729890983,7,-0.03000640869140625,-2.5,-9.60500717163086,-8.525001525878906,-5.040008544921875,0,-0.0724657761667058,-1.1028529575892858,145.5500030517578,-1.4634164495720134,144.0,-2.0708879009972367,144.39999389648438,-0.0724657761667058 9805,2024-07-09,146.8300018310547,147.7899932861328,146.6699981689453,147.22000122070312,1313700.0,0.0009543894424868249,-2.1548859899851713,-0.8125059605175319,36.958108403545054,51.622666709982596,-0.44767308457767285,-0.2635037810865697,-8.981067944336019,-5.051296581008472,29.655466000856062,1.1199951171875,1.8895135680968451,0.25000152587890057,-3.6368907591821653,4.136893810939966,-1.6934446166516182,2.1934476684094193,1.591435895219746,76.00021362304688,26.17762621734898,1.9434461425305292,7,-0.29500579833984375,-2.6399993896484375,-9.745006561279297,-8.665000915527344,-5.4900054931640625,1,-0.06708442403242099,1.4528769055810673,146.69000244140625,-1.1028529575892858,145.5500030517578,-1.4634164495720134,144.0,-0.06708442403242099 9806,2024-07-10,148.02999877929688,148.25999450683594,146.8300018310547,146.8300018310547,1432100.0,0.008172695861047075,-1.3833271874165534,-3.0769200672952777,47.4847412052587,49.491337377347875,-1.9166360196249457,-1.2711308343623955,-9.926105632507927,-6.258234296554974,29.031018663029585,1.42999267578125,1.2116665878937738,1.2864982604980355,-2.5528575884704026,5.125854109466474,-0.6331796639861693,3.2061761849822403,-4.2400054931640625,94.85468311565954,46.23371910973981,1.9196779244842181,7,-1.9250030517578125,-3.1199951171875,-10.945003509521484,-9.864997863769531,-0.2299957275390625,2,-0.07903801286714929,-2.1548859899851713,146.8300018310547,1.4528769055810673,146.69000244140625,-1.1028529575892858,145.5500030517578,-0.07903801286714929 9807,2024-07-11,150.8000030517578,151.10000610351562,148.50999450683594,148.6199951171875,1779600.0,0.018712452173905936,-1.158334763839351,1.8166778988594026,61.77079547870419,50.114949070935154,-4.876517730083862,-3.743169880733433,-12.321499448422742,-9.01754554832064,29.176944852718133,3.07000732421875,0.6607892779202018,3.745502471923828,-0.3547714293263482,7.8457763731740044,1.6953655212987542,5.795639422548902,-6.920609741210939,95.76266985635621,45.741093558376306,2.0501369506250815,7,-3.3550033569335938,-5.375,-13.715007781982422,-12.635002136230469,-3.4000091552734375,3,-0.0767904615166366,-1.3833271874165534,148.02999877929688,-2.1548859899851713,146.8300018310547,1.4528769055810673,146.69000244140625,-0.0767904615166366 9808,2024-07-12,151.72999572753906,153.05999755859375,151.1699981689453,151.25999450683594,1648700.0,0.006167060059422358,-4.815437344476266,0.21559610552324157,58.98381757751316,50.75868295181003,-5.4990604003526755,-4.316376522785106,-12.809672331634715,-9.926379006586188,29.310149345664676,2.2599945068359375,0.1983402554515692,4.308495330810558,-0.09066917794632445,8.707659839567441,2.108913076432117,6.508077585189,-7.561777905273431,81.97830689581025,34.13382446957194,2.199582254378441,7,-3.3050003051757812,-5.1199951171875,-14.645000457763672,-13.564994812011719,-4.3300018310546875,4,-0.07968099043250865,-1.158334763839351,150.8000030517578,-1.3833271874165534,148.02999877929688,-2.1548859899851713,146.8300018310547,-0.07968099043250865 9809,2024-07-15,148.0800018310547,151.3800048828125,147.8699951171875,150.41000366210938,2685600.0,-0.024055849200962598,-1.5527202108475517,-4.957437828712421,46.59686142719049,50.212837655952974,-1.5828420422544696,-0.500667745834221,-8.695390811811365,-6.282143383539733,28.782993337623537,3.8600006103515625,-0.20365319143823513,0.5370010375976619,-3.7897875299017016,4.8637896050970255,-1.6263932461520199,2.7003953213473437,-3.378277224609377,22.065787117187032,-21.041751415617252,2.163394283749678,7,0.34499359130859375,-0.225006103515625,-10.995006561279297,-10.264999389648438,-0.3800048828125,0,-0.05004054275042158,-4.815437344476266,151.72999572753906,-1.158334763839351,150.8000030517578,-1.3833271874165534,148.02999877929688,-0.05004054275042158 9810,2024-07-16,148.8699951171875,149.35000610351562,147.14999389648438,147.89999389648438,2027000.0,0.005334908673448879,1.2797779991461506,-0.41630920962154305,51.19252096864533,50.40572907438434,-2.015748743117058,-1.1163457557120182,-8.99783078930102,-7.079267640522062,28.04882008675752,2.20001220703125,-0.24514158709038725,1.1799942016601506,-3.115711358719352,5.475699762039653,-0.967858578529615,3.327846981849916,-3.6667741336132735,32.7446979957824,-9.43367491743929,2.147852780189753,7,-0.44499969482421875,-1.0149993896484375,-10.294998168945312,-11.05499267578125,5.0800018310546875,1,-0.04849869992283995,-1.5527202108475517,148.0800018310547,-4.815437344476266,151.72999572753906,-1.158334763839351,150.8000030517578,-0.04849869992283995 9811,2024-07-17,147.60000610351562,148.99000549316406,146.75999450683594,148.63999938964844,2058200.0,-0.00853085951048882,1.563222926696658,-1.0721566776781501,46.86468425262476,50.18655938930497,-0.2727887275766818,-0.0688351731101875,-7.346865260006609,-5.85707837182332,26.510219411949176,2.230010986328125,-0.19512596179785646,0.049005126953119316,-4.055875608631908,4.1538858625381465,-2.0034352408393943,2.101445494745633,-1.9253785254402374,13.333510948781358,-25.386651418061312,2.0524403677925087,7,0.9399948120117188,0.2549896240234375,-9.085006713867188,-9.785003662109375,4.9199981689453125,2,-0.04241198852820305,1.2797779991461506,148.8699951171875,-1.5527202108475517,148.0800018310547,-4.815437344476266,151.72999572753906,-0.04241198852820305 9812,2024-07-18,144.5,147.7899932861328,143.9499969482422,147.7899932861328,2168800.0,-0.02100275051033207,1.3343490420336437,3.1634755050838503,45.75724076215357,49.74770349430989,3.247064618499678,2.8471462645289307,-3.9469202431080816,-2.841426626014254,24.525078511486303,3.839996337890625,-0.16905272132288474,-2.841500854492182,-7.125404494930365,1.4424027859460011,-4.983452674711259,-0.6995490342731046,8.55999755859375,6.037354719085879,-35.65983567364651,2.141951820219086,7,4.004997253417969,3.3549957275390625,-5.767498016357422,-6.68499755859375,10.710006713867188,3,0.022837391361645754,1.563222926696658,147.60000610351562,1.2797779991461506,148.8699951171875,-1.5527202108475517,148.0800018310547,0.022837391361645754 9813,2024-07-19,143.5,145.38999938964844,142.80999755859375,145.0,3550700.0,-0.00692041522491349,1.2631607126126005,0.45592798207900265,45.17495032394612,48.97596893328682,4.3870344761338345,3.7337833167152894,-2.623403394224539,-1.9294185197971103,22.972612197475335,2.5800018310546875,-0.05271915865972687,-3.648001098632818,-8.26327706539135,0.9672748681257133,-5.955639082012084,-1.3403631152535525,9.377797546386716,8.051363497161903,-36.22970879009809,2.307637983379261,7,4.43499755859375,4.43499755859375,-3.7775001525878906,-5.68499755859375,10.710006713867188,4,0.027177657815222078,1.3343490420336437,144.5,1.563222926696658,147.60000610351562,1.2797779991461506,148.8699951171875,0.027177657815222078 9814,2024-07-22,144.9199981689453,145.00999450683594,143.4499969482422,144.32000732421875,1957400.0,0.009895457623312343,3.0000782518535907,-0.399993896484375,49.207901944817515,50.33705710453931,3.0056315779278577,2.0760499769541525,-3.7347545056793194,-3.4584661787656046,21.292056156057818,1.55999755859375,0.16087125466495422,-2.0095031738281364,-6.611555161034886,2.592548813378613,-4.310529167431497,0.2915228197752242,7.555087377929681,32.26296412089425,-14.92565450778551,2.3010259936033695,7,3.0149993896484375,3.0149993896484375,-5.072498321533203,-7.769996643066406,8.410003662109375,0,0.01711286060497952,1.2631607126126005,143.5,1.3343490420336437,144.5,1.563222926696658,147.60000610351562,0.01711286060497952 9815,2024-07-23,143.77999877929688,145.25999450683594,143.24000549316406,144.9199981689453,1906400.0,-0.007866404941017535,1.219777824355481,-1.9000279748734772,48.487814536213996,50.44850969686768,4.098489858195705,2.935756706232212,-2.361013350531749,-2.4485051746143256,19.430777497295654,2.019989013671875,0.22947367923694628,-2.876002502441395,-7.547039771511635,1.795034766628845,-5.211521136976529,-0.5404838679062607,8.308483248046855,15.695792480735186,-35.414058162414086,2.335518634535126,7,4.154998779296875,4.154998779296875,-3.197498321533203,-6.8899993896484375,6.1199951171875,1,0.0272638628614994,3.0000782518535907,144.9199981689453,1.2631607126126005,143.5,1.3343490420336437,144.5,0.0272638628614994 9816,2024-07-24,142.08999633789062,143.75,141.7899932861328,143.5800018310547,1939800.0,-0.011754085796039093,1.142081696975761,1.3070230621996761,45.6172427991608,48.65367051025175,5.428118058173624,4.346934726265374,-0.40727718014153425,-0.8758976801624669,18.0187450655724,1.9900054931640625,0.11655096617536742,-4.247504425048817,-9.257040856833356,0.7620320067357227,-6.752272640941101,-1.7427362091565328,9.627346310703103,5.000050862630209,-49.852994737381536,2.5047682158922737,7,5.334999084472656,5.334999084472656,-1.2249946594238281,-5.0099945068359375,9.710006713867188,2,0.0834682308116077,1.219777824355481,143.77999877929688,3.0000782518535907,144.9199981689453,1.2631607126126005,143.5,0.0834682308116077 9817,2024-07-25,141.11000061035156,143.30999755859375,141.00999450683594,142.10000610351562,1800500.0,-0.006897007198231053,-2.865493851697034,0.6644307673401674,39.53815133978394,46.49304092828183,5.463592213732852,4.981399800166514,0.8266333735474518,-0.03088530402024503,16.62102561179413,2.3000030517578125,0.22673308913721257,-4.845999908447254,-10.23306614708531,0.5410663301908016,-7.539533027766282,-2.1524667891282263,10.011701076494518,2.2832418271508597,-48.71293946814184,2.693533119319027,7,5.084999084472656,5.924995422363281,1.7625007629394531,-2.125,9.5,3,0.08085893000323852,1.142081696975761,142.08999633789062,1.219777824355481,143.77999877929688,3.0000782518535907,144.9199981689453,0.08085893000323852 9818,2024-07-26,140.91000366210938,142.50999450683594,140.41999816894528,142.0,1853700.0,-0.0014173123618250738,-1.019312988353208,1.1010002928438218,35.74948761086716,45.28777717091257,4.4336082132658134,5.032218645763578,1.3073125782959778,0.026325754369167953,16.02883389398288,2.0899963378906534,0.04540155027257242,-4.787496948242193,-10.626703032191244,1.051709135706858,-7.707099990216733,-1.8678939062676534,9.402761450335902,10.124088097505526,-34.343525379615066,2.9196030419745265,7,3.9749984741210938,5.829994201660156,2.5849952697753906,-1.9250030517578125,10.769989013671875,4,0.10148323525736358,-2.865493851697034,141.11000061035156,1.142081696975761,142.08999633789062,1.219777824355481,143.77999877929688,0.10148323525736358 9819,2024-07-29,141.91000366210938,142.41000366210938,139.64999389648438,141.42999267578125,1595600.0,0.007096728223767057,2.7297152401179456,-0.4403785312316264,38.36327953291002,43.86230590027532,2.756197102382714,3.967043414322575,0.600888692989713,-1.099480590893961,15.941017418536108,2.760009765625,-0.6210195609843367,-3.6169967651367188,-9.696795623210505,2.4628020929370678,-6.656896194173612,-0.5770973360998255,7.413484755985905,40.28537468346856,-0.18558048064207355,3.0398994290368897,7,2.4099960327148438,4.4449920654296875,1.5849952697753906,-2.9250030517578125,9.849990844726562,0,0.08667467221722003,-1.019312988353208,140.91000366210938,-2.865493851697034,141.11000061035156,1.142081696975761,142.08999633789062,0.08667467221722003 9820,2024-07-30,142.75,143.2899932861328,141.80999755859375,142.22000122070312,1210100.0,0.005919218633033685,-1.1925763501141577,1.1041388518024031,37.295459952593404,42.79905875582738,1.06922540690735,3.089328865175986,0.027083507934719364,-2.0449103922996414,15.90396968829273,1.4799957275390625,-1.349430294879312,-2.6525001525878906,-8.857729545649534,3.5527292404737523,-5.755114849118712,0.4501145439429308,5.412669075501981,75.60979240634467,40.282292298099385,3.1026146965308268,7,0.9699935913085938,3.6049957275390625,0.7449989318847656,-3.7649993896484375,10.389999389648438,1,0.07411559951702062,2.7297152401179456,141.91000366210938,-1.019312988353208,140.91000366210938,-2.865493851697034,141.11000061035156,0.07411559951702062 9821,2024-07-31,143.22999572753906,144.3800048828125,142.64999389648438,143.3800048828125,1743800.0,0.0033624919617447624,-1.641212304753474,-0.2830367939195025,29.529410988002553,40.99596655869949,-0.10710924465021776,2.6532173847249965,-0.11085714522744183,-2.595087946826311,15.799954696534474,1.730010986328125,-1.6282986347199255,-2.114004516601568,-8.380783308814472,4.1527742756113355,-5.24739391270802,1.0193848795048837,3.911152326480817,75.68696650816489,46.02110870004693,3.1333893961064527,7,-0.7099990844726562,3.125,0.2650032043457031,-4.2449951171875,7.3000030517578125,2,0.046568444934072195,-1.1925763501141577,142.75,2.7297152401179456,141.91000366210938,-1.019312988353208,140.91000366210938,0.046568444934072195 9822,2024-08-01,142.97999572753906,143.7100067138672,141.61000061035156,143.7100067138672,1862100.0,-0.0017454444422072557,4.75335479285983,4.866442884752314,25.435103333293355,38.802650226404744,-0.10660728444966594,2.9754352398939545,0.5114579793415146,-2.412965229235681,15.990087497338129,2.100006103515625,-2.1171795926560435,-2.313004302978527,-8.642128517898897,4.016119911941843,-5.477566410438726,0.8515578044816721,3.262213827576545,70.40156652235908,45.396783004102545,3.16456210746019,8,-0.5250015258789062,3.375,0.7075042724609375,-3.9949951171875,7.80999755859375,3,0.061687002292446946,-1.641212304753474,143.22999572753906,-1.1925763501141577,142.75,2.7297152401179456,141.91000366210938,0.061687002292446946 9823,2024-08-02,140.24000549316406,144.25,137.66000366210938,143.58999633789062,2363500.0,-0.019163451645335727,1.822269345505517,4.588959491660048,26.804694299881902,36.31340493252302,2.371735337241489,5.583484903002386,3.5744552046006106,0.24045014594872782,16.252735907728525,6.589996337890625,-2.5357818098276255,-4.787494659423828,-11.504817322281411,1.9298280034337552,-8.146155990852606,-1.4288333279950507,5.211138182915789,38.39287741654216,12.478639428210087,3.3586613314287894,8,1.2199935913085938,5.1199951171875,3.5649948120117188,-1.2550048828125,10.54998779296875,4,0.07394462857242967,4.75335479285983,142.97999572753906,-1.641212304753474,143.22999572753906,-1.1925763501141577,142.75,0.07394462857242967 9824,2024-08-05,136.05999755859378,139.71000671386722,135.52000427246094,138.36000061035156,2565100.0,-0.029806102187966865,-1.479298996438117,0.6865699514905743,18.43269731162259,32.97394746312396,5.769509404485547,9.408674630526264,8.061026010221951,4.298797956154715,16.35698899087897,4.720001220703125,-2.8427077807215255,-8.436002349853482,-16.200074146045182,-0.671930553661781,-12.318038247949318,-4.5539664517576455,8.30038651553022,6.094731929272566,-18.17246670303286,3.8820358980958467,8,3.8900070190429403,8.230003356933565,8.022502899169893,2.925003051757784,15.070007324218722,0,0.11480225927874788,1.822269345505517,140.24000549316406,4.75335479285983,142.97999572753906,-1.641212304753474,143.22999572753906,0.11480225927874788 9825,2024-08-06,136.97999572753906,138.33000183105472,135.52999877929688,135.83999633789062,1926500.0,0.0067617094329954774,-2.1818315805900985,-0.4956512508873367,23.370067195342386,30.502039062699694,4.228124809184834,8.12971716550345,7.453318364584106,3.251674146655205,16.219151832914477,2.800003051757841,-3.0732531925989406,-7.023503875732416,-15.39042463773464,1.3434168862698073,-11.206964256733528,-2.8400434947313045,7.2700042724609375,16.478457725751703,-8.792902141065277,4.183460381001117,8,2.9700088500976562,7.310005187988281,7.070003509521484,2.0050048828125,15.699996948242188,1,0.10789895780618308,-1.479298996438117,136.05999755859378,1.822269345505517,140.24000549316406,4.75335479285983,142.97999572753906,0.10789895780618308 9826,2024-08-07,136.33000183105472,139.82000732421878,136.16000366210938,138.16999816894528,1421400.0,-0.004745173870330799,-2.357812806226753,-1.6140327394894496,26.64376827196797,29.06932983294237,4.442293901524124,8.28290271060908,8.083404965171866,3.786556837616075,15.705995979057846,3.6600036621094034,-3.5614107212428507,-7.0884979248046704,-15.89460645593769,1.7176106063283498,-11.49155219037118,-2.6854436592381603,6.523198852539025,9.27832709056906,-17.664845808390634,4.403054265566507,8,3.620002746582003,7.959999084472628,7.53999710083005,2.6549987792968466,18.919998168945284,2,0.12330372869374195,-2.1818315805900985,136.97999572753906,-1.479298996438117,136.05999755859378,1.822269345505517,140.24000549316406,0.12330372869374195 9827,2024-08-08,139.22000122070312,139.39999389648438,136.63999938964844,137.39999389648438,1892500.0,0.0211985575503022,1.532113559369488,-0.9891363839915387,38.957676881722904,29.4257953074819,1.4036086302841397,4.723029061389354,5.351418322537455,0.8114533962490214,14.388762904497444,3.069992065429659,-3.9223047601892063,-3.6194984436035043,-11.888487147339305,4.649490260132296,-7.753992795471419,0.5149959082644102,2.45988803710938,42.38257455923402,12.510644567523958,4.134494351867902,8,0.7300033569335938,5.069999694824219,6.0175018310546875,-0.2350006103515625,13.949996948242188,3,0.08123830957783285,-2.357812806226753,136.33000183105472,-2.1818315805900985,136.97999572753906,-1.479298996438117,136.05999755859378,0.08123830957783285 9828,2024-08-09,139.63999938964844,139.83999633789062,138.22999572753906,139.1300048828125,1225700.0,0.0030167947512045323,2.5385079732380906,0.2802156343271069,35.63654476775551,29.122824778020284,0.8767106631648858,3.531921396015207,5.050503615323549,0.32086280278934964,12.478890522258038,1.6100006103515625,-4.095098036949935,-2.5950004577636605,-9.830502237934894,4.640501322407573,-6.2127513478492915,1.0227504323219705,1.0543082705078177,95.37043250975752,63.08278279217714,3.6177508900856226,8,0.31000518798828125,4.650001525878906,5.497501373291016,-0.654998779296875,10.680007934570312,4,0.07984813767702525,1.532113559369488,139.22000122070312,-2.357812806226753,136.33000183105472,-2.1818315805900985,136.97999572753906,0.07984813767702525 9829,2024-08-12,140.66999816894528,141.16000366210938,139.10000610351562,140.13999938964844,1708400.0,0.007376101287588588,1.7284559417946646,1.0392244861322484,41.48876552293777,29.588747619169656,-0.3885396728752255,2.021988423049976,4.130156469787778,-0.8083059539308124,11.741045855640362,2.05999755859375,-4.023133614046685,-1.1945014953613509,-7.909983731488779,5.520980740766078,-4.552242613425079,2.1632396227023776,-5.149993896484347,91.29653520088412,54.55922848200641,3.3577411180637156,8,-0.7199935913085653,3.6200027465820597,4.467502593994169,-1.6849975585937216,10.059997558593778,0,0.07194138941434658,2.5385079732380906,139.63999938964844,1.532113559369488,139.22000122070312,-2.357812806226753,136.33000183105472,0.07194138941434658 9830,2024-08-13,141.64999389648438,141.9199981689453,140.32000732421878,141.0500030517578,1218200.0,0.00696662927628755,1.8070029848348472,1.1320608049750132,48.747143316446675,31.724051211219006,-1.7220751121907938,0.4989351209827646,3.27603988385556,-1.8915618052685659,11.140609975622072,1.599990844726534,-3.8262891618677486,0.1464942932128963,-5.7038625686963655,5.996851155122158,-2.7786841377417204,3.071672724167513,-6.017189636230455,95.31242135490758,52.306724547276644,2.925178430954627,8,-1.7649917602539062,2.6400070190429688,3.775005340576172,-2.6649932861328125,12.790008544921875,1,0.06692560109290202,1.7284559417946646,140.66999816894528,2.5385079732380906,139.63999938964844,1.532113559369488,139.22000122070312,0.06692560109290202 9831,2024-08-14,141.33999633789062,142.2899932861328,140.19999694824222,140.94000244140625,1529700.0,-0.00218847562266955,-1.2233945847672598,0.6666666666666666,50.6808648650602,34.52913582585976,-1.9091336797273755,0.3329739100207121,3.663842159307137,-1.6910285167581094,10.610745640608569,2.0899963378905966,-3.7641344582711724,0.14949722290037926,-4.949040522117173,5.248034967917931,-2.3997716496083967,2.6987660954091552,-5.455704321289062,83.18587655761347,33.58204860756923,2.549268872508783,8,-1.4549942016601562,2.9500045776367188,4.022502899169922,-2.3549957275390625,12.970001220703125,2,0.0802320406941357,1.8070029848348472,141.64999389648438,1.7284559417946646,140.66999816894528,2.5385079732380906,139.63999938964844,0.0802320406941357 9832,2024-08-15,147.8000030517578,147.8699951171875,144.47999572753906,144.8000030517578,2443100.0,0.04570543994089071,1.1592461925727227,7.500114442664225,64.88122191704623,38.759861116655806,-8.508254105777382,-6.184195629415797,-2.6326632520115254,-8.19498585208143,11.335867616888724,6.529998779296875,-3.5860948839323328,6.4445037841796875,0.719858833981533,12.169148734377842,3.582181309080596,9.306826259278779,-11.531368958984388,99.27394118401246,42.830664266653564,2.8623224750990834,8,-6.105003356933594,-3.5100021362304688,-2.2925033569335938,-8.81500244140625,2.17999267578125,3,0.050405932303217105,-1.2233945847672598,141.33999633789062,1.8070029848348472,141.64999389648438,1.7284559417946646,140.66999816894528,0.050405932303217105 9833,2024-08-16,147.39999389648438,147.88999938964844,146.14999389648438,147.19000244140625,3117200.0,-0.0027064218336542156,1.9243729804585321,0.06999715169270833,62.172933938542634,43.61988740853581,-7.806755833502166,-5.773013238568495,-2.1800386278238193,-7.829245190865208,12.318849164431322,1.7400054931640625,-3.3044151330954605,5.849494934082031,-0.422270424471634,12.121260292635696,2.7136122548051844,8.985377613358878,-10.203250921757814,94.42541675273974,34.453700848631996,3.1358826792768326,8,-5.689994812011719,-3.1099929809570312,-0.9649925231933594,-8.084991455078125,4.8700103759765625,4,0.03914521378144076,1.1592461925727227,147.8000030517578,-1.2233945847672598,141.33999633789062,1.8070029848348472,141.64999389648438,0.03914521378144076 9834,2024-08-19,147.39999389648438,148.38999938964844,146.86000061035156,147.41000366210938,1363700.0,0.0,-1.8073466416552342,-0.0476674901903793,60.70934068791799,47.768695574377546,-6.737537986708588,-5.879117286921485,-2.1202130582051666,-7.863542417888226,13.40523122492674,1.529998779296875,-2.9207878531155984,5.7254951477050895,-0.9140512940983854,12.365041589508564,2.405721926803352,9.045268368606827,-9.133925280265629,87.91202444386477,28.682520974403232,3.3197732209017374,8,-5.124992370605469,-3.9499893188476562,0.11750411987304688,-7.1049957275390625,5.6800079345703125,0,0.019810132623105936,1.9243729804585321,147.39999389648438,1.1592461925727227,147.8000030517578,-1.2233945847672598,141.33999633789062,0.019810132623105936 9835,2024-08-20,147.6999969482422,148.25,147.16000366210938,147.6999969482422,1537600.0,0.0020352989428784607,-1.0185368334793297,-0.0,60.380867334283074,51.517262136857,-5.986543088742849,-6.187629165891963,-2.35986209217927,-8.238280237469183,14.623879606905147,1.089996337890625,-2.354002950824423,5.829498291015625,-1.2861208434490266,12.945117425480277,2.2716887237833134,9.387307858247937,-8.219056639211885,91.57506427693107,33.005162155256066,3.5578095672323227,8,-5.18499755859375,-5.264991760253906,0.4399986267089844,-7.404998779296875,5.1200103759765625,1,0.020514548692635914,-1.8073466416552342,147.39999389648438,1.9243729804585321,147.39999389648438,1.1592461925727227,147.8000030517578,0.020514548692635914 9836,2024-08-21,153.9499969482422,157.85000610351562,152.10000610351562,156.25999450683594,3173800.0,0.04231550527512984,1.0947097505794983,-100.0,69.92372267911765,54.95793389212309,-10.587713093781304,-12.125216555606016,-8.491112223627141,-14.520564281673671,16.147544245215332,10.150009155273438,-0.9343931096572362,11.486498260498053,2.5500526180260294,20.422943902970076,7.018275439262027,15.954721081734078,-13.399969549537701,70.83017106493025,13.188611778765193,4.468222821236015,8,-5.909996032714844,-7.264991760253906,-5.810001373291016,-13.654998779296875,-2.3899993896484375,2,0.003182887319762573,-1.0185368334793297,147.6999969482422,-1.8073466416552342,147.39999389648438,1.9243729804585321,147.39999389648438,0.003182887319762573 9837,2024-08-22,152.52000427246094,154.11000061035156,152.24000549316406,153.8000030517578,3215600.0,-0.009288682715999141,-1.032607433698771,0.5541126113034058,73.41723533102036,59.15578839915251,-7.903891960388137,-10.326006004059167,-6.950735364398071,-13.104833632608972,17.493904132212332,1.8699951171875,0.3643440648318972,9.486005401611322,-0.4837090194218945,19.45571982264454,4.501148191094728,14.470862612127917,-9.5479798550829,54.44447632412243,-5.399263297953198,4.984857210516608,8,-4.0449981689453125,-5.834999084472656,-4.322505950927734,-12.225006103515625,-2.010009765625,3,0.011736121400411026,1.0947097505794983,153.9499969482422,-1.0185368334793297,147.6999969482422,-1.8073466416552342,147.39999389648438,0.011736121400411026 9838,2024-08-23,155.2100067138672,163.60000610351562,153.3699951171875,163.55999755859375,5124300.0,0.017637046722086547,1.4270465854192724,6.523436568676537,88.71818128530492,64.40350126163774,-9.11116041089494,-12.532295450860204,-9.490694392508715,-15.77108692050453,19.134930765809784,11.080001831054688,1.7489336641533555,11.461007690429682,0.1692171582447486,22.752798222614615,5.815112424337229,17.106902956522134,-10.155064860429889,49.88054577954247,-16.069657522057355,5.64589526609246,8,-3.3100051879882812,-5.650001525878906,-7.030010223388672,-14.670005798339844,-7.0200042724609375,4,-0.03369635178207131,-1.032607433698771,152.52000427246094,1.0947097505794983,153.9499969482422,-1.0185368334793297,147.6999969482422,-0.03369635178207131 9839,2024-08-26,154.2100067138672,157.39999389648438,153.6999969482422,155.5399932861328,2393700.0,-0.006442883556106782,-2.1489253944549054,0.15928000365480377,84.72392721046437,68.40092169430638,-6.692294494598343,-11.134430694019159,-8.389797099931286,-14.718422756038194,20.612990112708093,3.6999969482421875,2.771191835476401,9.846007537841786,-2.3293152869249525,22.021330362608524,3.7583461254584165,15.933668950225155,-6.1878545804173655,42.883223873504285,-28.113444356787973,6.087661412383376,8,-2.3100051879882812,-4.650001525878906,-6.2750091552734375,-12.455009460449219,-6.480010986328125,0,-0.01258026299814563,1.4270465854192724,155.2100067138672,-1.032607433698771,152.52000427246094,1.0947097505794983,153.9499969482422,-0.01258026299814563 9840,2024-08-27,153.3300018310547,154.4199981689453,153.10000610351562,153.58999633789062,2283000.0,-0.005706535532712387,-2.666716117410194,0.19548656524632294,83.94567531696708,72.09701174451826,-4.449117123551559,-9.930289233717303,-7.426066953117527,-13.761435737018132,22.468722101376684,1.3199920654296875,3.909046000832916,8.437002563476568,-4.3471998285148175,21.221204955467954,2.044901367480861,14.829103759472275,-2.8153930623943495,10.695615022078805,-65.29453671460101,6.3921011959957,8,0.7099990844726562,-3.7699966430664062,-5.3950042724609375,-11.575004577636719,-6.5500030517578125,1,-0.0016304702081426647,-2.1489253944549054,154.2100067138672,1.4270465854192724,155.2100067138672,-1.032607433698771,152.52000427246094,-0.0016304702081426647 9841,2024-08-28,149.89999389648438,153.47000122070312,149.8000030517578,153.0,2829600.0,-0.022370103004039854,-1.224249542234635,11.923352309407829,70.87565586502602,72.76305996096045,0.36075697516378114,-6.297854907727242,-4.09392365527043,-10.270735243736112,24.467803487102728,3.6699981689453125,4.853160296000112,4.67349472045899,-8.274987547506868,17.621976988424848,-1.8007464135239388,11.147735854441919,13.70001220703125,0.7245711783652533,-76.23195965408782,6.4742411339829316,8,4.975006103515625,-0.33998870849609375,-1.964996337890625,-8.144996643066406,-4.3199920654296875,2,0.01947974347317749,-2.666716117410194,153.3300018310547,-2.1489253944549054,154.2100067138672,1.4270465854192724,155.2100067138672,0.01947974347317749 9842,2024-08-29,151.8000030517578,153.19000244140625,149.66000366210938,151.4499969482422,1976500.0,0.012675178336468251,1.2555867555867555,-0.11290497238656835,72.46857177657006,73.90701972074129,-1.019381347598511,-7.90869421700188,-6.0172547663253795,-12.110202994671795,26.186616401756314,3.529998779296875,5.695212678185214,6.132503509521484,-7.091674633947207,19.356681652990176,-0.4795855622128613,12.74459258125583,11.524002990722664,15.351499389210701,-56.82717470358982,6.612089071734345,8,3.4300003051757812,-2.2399978637695312,-4.375007629394531,-10.045005798339844,-11.680007934570312,3,-0.0015810638230503438,-1.224249542234635,149.89999389648438,-2.666716117410194,153.3300018310547,-2.1489253944549054,154.2100067138672,-0.0015810638230503438 9843,2024-08-30,150.61000061035156,152.2899932861328,149.33999633789062,151.83999633789062,2287800.0,-0.007839278112534043,1.7699636796068514,-3.514212224256692,68.25861655302006,74.74582815019707,0.7530352600754213,-6.220913437521631,-4.822328769277533,-10.860375727268519,26.766265427784962,2.9499969482421875,6.583716604670798,4.424001312255854,-8.717083327569583,17.56508595208129,-2.1465410076568503,10.994543632168558,12.167445336914056,15.756881602362652,-51.772682275644286,6.570542319912712,8,4.7700042724609375,-1.0499954223632812,-3.9950027465820312,-8.855003356933594,-8.789993286132812,4,-0.0006640070586969582,1.2555867555867555,151.8000030517578,-1.224249542234635,149.89999389648438,-2.666716117410194,153.3300018310547,-0.0006640070586969582 9844,2024-09-03,151.67999267578125,151.7899932861328,150.05999755859375,150.05999755859375,2476800.0,0.007104389224444008,-1.1358036319795042,-1.317073775881105,68.3632157962666,75.63275575708414,0.39561018953932603,-6.388221735170873,-5.93675911421019,-11.837687131207929,26.85168165628974,1.7299957275390625,6.663012093740377,4.712993621826172,-7.732401559653056,17.1583888033054,-1.509703968913442,10.935691212565786,10.291206294921864,46.06290343412741,-17.210724175395875,6.222697590739609,9,4.790008544921875,-2.1199874877929688,-5.86749267578125,-9.924995422363281,-9.289993286132812,1,-0.02300890297268754,1.7699636796068514,150.61000061035156,1.2555867555867555,151.8000030517578,-1.224249542234635,149.89999389648438,-0.02300890297268754 9845,2024-09-04,151.75999450683594,151.97000122070312,150.0800018310547,151.41000366210938,3216800.0,0.0005274382576330172,3.9090620850920477,0.21604438248813201,69.23926462641649,75.55670486233956,1.0639716811551807,-5.5908133116064676,-6.059896517156517,-11.849948123222703,26.95235358512772,1.8899993896484375,6.892037134534689,4.053995513916021,-7.626194576316493,15.734185604148536,-1.7860995312002217,9.894090559032264,9.453332305898414,58.595528034758956,-2.0701341405021836,5.84009504511625,9,4.7100067138671875,-2.1999893188476562,-6.422496795654297,-10.004997253417969,-10.729995727539062,2,-0.026555079896997125,-1.1358036319795042,151.67999267578125,1.7699636796068514,150.61000061035156,1.2555867555867555,151.8000030517578,-0.026555079896997125 9846,2024-09-05,153.13999938964844,154.25999450683594,150.35000610351562,151.94000244140625,2766400.0,0.009093337722480888,1.2732575418176657,3.428652395692549,62.13633847831243,74.30327187870533,-0.49507707033967563,-5.9520484987471605,-7.442422815374471,-13.090429598821231,27.83551264744173,3.9099884033203125,7.248662640130618,4.593500518798834,-6.009515343857089,15.196516381454757,-0.7080074125291276,9.895008450126795,7.360927594595296,77.23586312985172,20.567650585442408,5.301507931327959,9,3.3300018310546875,-3.5799942016601562,-8.10250473022461,-11.385002136230469,-9.779998779296875,3,-0.04153062972247512,3.9090620850920477,151.75999450683594,-1.1358036319795042,151.67999267578125,1.7699636796068514,150.61000061035156,-0.04153062972247512 9847,2024-09-06,150.52999877929688,153.3300018310547,150.1699981689453,153.3300018310547,2818200.0,-0.017043232471946723,1.2571430128446166,-2.3333418104599266,56.4642751798153,70.71950453365095,2.0148371706936246,-2.5837572483222004,-4.874350620232633,-10.317302825115178,28.741220968230635,3.160003662109375,7.575751507361645,1.4180000305175895,-8.256368185520756,11.092368246555935,-3.4191840775015976,6.255184138536777,9.301272366165676,24.187050493584795,-26.560659323334317,4.837184108019179,9,2.839996337890625,-0.9699935913085938,-6.092502593994141,-8.775001525878906,-7.209991455078125,4,-0.032883790529353196,1.2732575418176657,153.13999938964844,3.9090620850920477,151.75999450683594,-1.1358036319795042,151.67999267578125,-0.032883790529353196 9848,2024-09-09,150.7899932861328,151.6199951171875,149.97000122070312,150.33999633789062,2145500.0,0.0017271939742531384,-1.7731288548091348,-0.1607130206374897,56.92684329103236,67.63093965371404,1.18672542870965,-2.0718152714071607,-5.088363868304413,-10.413877437656595,29.86165154673032,1.649993896484375,7.0417242988660576,1.1204948425292969,-7.481211566097841,9.722201251156434,-3.180358361784272,5.421348046842866,8.411801370875423,19.114064072787027,-25.82005155576775,4.300853204313572,9,1.0900039672851562,-1.2299880981445312,-6.384998321533203,-9.034996032714844,-4.5399932861328125,0,-0.07076065152876798,1.2571430128446166,150.52999877929688,1.2732575418176657,153.13999938964844,3.9090620850920477,151.75999450683594,-0.07076065152876798 9849,2024-09-10,150.7899932861328,151.2100067138672,149.0500030517578,150.9600067138672,2780000.0,0.0,5.447642905943976,-0.37781017937675904,56.392210635565775,64.56944357800279,0.7270341639698756,-1.3436676943314865,-5.0169339326453155,-10.232192501209397,31.47638826139551,2.160003662109375,6.503031948065654,0.6144950866699332,-6.877159440110717,8.106149613450583,-3.1313321767203774,4.360322350060244,7.82009347172837,33.39718019458649,-5.404303467954634,3.74582726339032,9,0.8650054931640625,-1.2299880981445312,-7.379993438720703,-9.034996032714844,-3.0099945068359375,1,-0.05948661291398161,-1.7731288548091348,150.7899932861328,1.2571430128446166,150.52999877929688,1.2732575418176657,153.13999938964844,-0.05948661291398161 9850,2024-09-11,151.1300048828125,151.39999389648438,148.22999572753906,150.85000610351562,1873300.0,0.002254868438348545,6.731921545275224,-1.6469215580685694,42.27823603292083,61.391952485546646,0.04708636021740631,-0.9876846240096313,-5.2775128059518295,-10.370890187929547,33.37359695235153,3.1699981689453125,5.296667421015428,0.48050613403319176,-5.84948172376545,6.810493991831834,-2.684487794866129,3.6455000629325127,6.715275178560404,48.09303055301102,12.791776508863009,3.1649939288993254,9,0.114990234375,-1.56500244140625,-9.010002136230469,-9.375007629394531,-1.94000244140625,2,-0.057831040897147745,5.447642905943976,150.7899932861328,-1.7731288548091348,150.7899932861328,1.2571430128446166,150.52999877929688,-0.057831040897147745 9851,2024-09-12,152.67999267578125,153.0,151.0399932861328,151.3300018310547,1634000.0,0.010255989829224266,-1.0310866901213582,4.82141689373297,50.43522368878745,58.94380269801524,-1.1924914142776402,-1.7334219792812462,-6.701338923712768,-11.73309649079394,35.63983889641335,1.9600067138671875,4.256807883537903,1.4634941101074332,-3.155752568769799,6.082740788984665,-0.8461292293311828,3.7731174495460493,4.203758952208261,87.25473769873801,52.12879850103016,2.309623339438616,9,-1.43499755859375,-2.79998779296875,-10.559989929199219,-10.924995422363281,-2.779998779296875,3,-0.07630334330198296,6.731921545275224,151.1300048828125,5.447642905943976,150.7899932861328,-1.7731288548091348,150.7899932861328,-0.07630334330198296 9852,2024-09-13,155.25,155.55999755859375,153.1999969482422,153.4600067138672,1411400.0,0.01683263981860539,-1.0432792342904702,1.3259299447289004,50.10951049102982,56.9272353577941,-3.600257124100125,-3.9175307284413634,-9.099824710959467,-14.105337463561114,37.498024776089245,2.8800048828125,3.3097001510128052,3.661001586914068,-0.9995700728307781,8.321573246658915,1.330715757041645,5.991287416786491,0.7683760379444777,95.77083927482258,59.92898296888546,2.330285829872424,9,-3.3550033569335938,-5.129997253417969,-13.129997253417969,-13.495002746582031,-7.9600067138671875,4,-0.07658614743734904,-1.0310866901213582,152.67999267578125,6.731921545275224,151.1300048828125,5.447642905943976,150.7899932861328,-0.07658614743734904 9853,2024-09-16,153.1699981689453,156.25,153.0800018310547,156.05999755859375,1655900.0,-0.01339775736589166,-1.065150724421581,-1.6145308544101475,47.31125361744833,54.58812844903652,-1.2504268252684483,-1.4578345348336939,-6.918903619493051,-11.826798839347532,39.492395988775144,3.1699981689453125,2.9399447576658417,1.2924995422363281,-2.9739315523213747,5.558930636794031,-0.8407160050425375,3.4257150895151938,-4.94000244140625,61.596007602754185,25.544166208907754,2.133215547278857,9,-0.9300003051757812,-2.2549972534179688,-11.049995422363281,-8.879997253417969,-7.4199981689453125,0,-0.06430757303961121,-1.0432792342904702,155.25,-1.0310866901213582,152.67999267578125,6.731921545275224,151.1300048828125,-0.06430757303961121 9854,2024-09-17,150.32000732421875,154.27000427246094,149.8800048828125,153.13999938964844,1756700.0,-0.01860671723442242,-1.3729746002812568,0.9757760072650858,42.93760512339849,51.665721837590084,1.5492866724920589,1.7097949816620712,-4.035781130816872,-8.785164011285588,41.00351209792912,4.3899993896484375,2.252344657180629,-1.7034919738769645,-5.498584913010376,2.091600965256447,-3.601038443443656,0.194054495689727,-1.929611511230462,26.05998108824408,-12.65400490908408,1.897546469566703,9,1.9199905395507812,1.029998779296875,-8.200004577636719,-6.030006408691406,-5.0800018310546875,1,-0.027075619517768712,-1.065150724421581,153.1699981689453,-1.0432792342904702,155.25,-1.0310866901213582,152.67999267578125,-0.027075619517768712 9855,2024-09-18,150.72999572753906,152.82000732421875,150.3800048828125,150.91000366210938,1364900.0,0.002727437355933837,-4.545525480744222,0.06383278051631126,52.269005291773354,50.569351483530184,1.092741458456004,1.6215849860656704,-4.4117039756718555,-8.991833765522813,42.59629079932226,2.5,1.778780233829309,-1.4450035095214844,-4.7196076645258245,1.8296006454828557,-3.0823055870236544,0.19229856798068568,-2.182407830810547,13.343665561581359,-28.929197805637898,1.6373020775021647,9,1.5100021362304688,1.1700057983398438,-8.609992980957031,-6.439994812011719,-6.3499908447265625,2,-0.019571399401978495,-1.3729746002812568,150.32000732421875,-1.065150724421581,153.1699981689453,-1.0432792342904702,155.25,-0.019571399401978495 9856,2024-09-19,154.44000244140625,154.52000427246094,152.58999633789062,152.58999633789062,2345100.0,0.024613592642657833,-1.0864881806634665,-10.277358650504366,56.5671656520706,50.58078375822522,-2.697095543773429,-2.1606048437604386,-8.082517577834636,-12.498196335508993,42.31065920958854,3.790008544921875,1.2961463224403929,2.2405029296874943,-1.0967515718670882,5.577757431242077,0.5718756789102031,3.9091301804647856,-5.738366302612292,71.5855738458885,24.83713354259264,1.6686272507772946,9,-2.2000045776367188,-2.5400009155273438,-12.352500915527344,-10.150001525878906,-10.220001220703125,3,-0.033993783456406135,-4.545525480744222,150.72999572753906,-1.3729746002812568,150.32000732421875,-1.065150724421581,153.1699981689453,-0.033993783456406135 9857,2024-09-20,154.30999755859375,154.47000122070312,153.25999450683594,154.30999755859375,3351600.0,-0.0008417824446863564,6.562368872782758,0.0,59.716381966733586,50.8907324999698,-2.2065525907324,-1.9917398745760693,-8.003321353533579,-12.122519567327146,42.00959173382215,1.2100067138671875,0.7672752930971285,2.020998382568365,-1.4459370469665487,5.487933812103279,0.287530667800894,3.754466097335836,-5.45739414257568,69.54467930168829,18.09626653425221,1.7334677147674604,9,-2.0699996948242188,-0.26999664306640625,-12.222496032714844,-10.019996643066406,-11.149993896484375,4,-0.028578858997355794,-1.0864881806634665,154.44000244140625,-4.545525480744222,150.72999572753906,-1.3729746002812568,150.32000732421875,-0.028578858997355794 9858,2024-09-23,149.97999572753906,154.72999572753906,149.91000366210938,154.69000244140625,3155900.0,-0.02806041021036576,1.0125256039016683,-100.0,46.18834817130623,49.756970003940964,2.231091076433472,2.0304553548377555,-3.805471775553542,-7.545420183952558,40.05755613518295,4.8199920654296875,0.32261525534684665,-2.0475028991699276,-5.372839674764094,1.2778338764242392,-3.710171286967011,-0.3848345113728442,-0.9794443798413681,2.0616707933641445,-47.9997163795985,1.662668387797079,9,2.2600021362304688,4.8950042724609375,-6.987495422363281,-5.689994812011719,-10.970001220703125,0,-0.017935741552447038,6.562368872782758,154.30999755859375,-1.0864881806634665,154.44000244140625,-4.545525480744222,150.72999572753906,-0.017935741552447038 9859,2024-09-24,152.27000427246094,152.30999755859375,149.7899932861328,150.13999938964844,2382900.0,0.015268759902367313,1.2805556706298244,-0.4522296914230177,51.04041118404669,50.73054502073273,0.19344258683571525,-0.4346290033611808,-6.086078952115997,-9.544883084536991,37.98537419674983,2.5200042724609375,0.2540198158549174,0.33950576782225994,-2.8271675373121354,3.5061790729566553,-1.2438308847449377,1.9228424203894576,-3.124463951717189,50.202626734373645,1.1703230209608861,1.5833366525671946,9,0.7499923706054688,2.9599990844726562,-9.270004272460938,-7.980003356933594,-12.680007934570312,1,-0.04281870420647338,1.0125256039016683,149.97999572753906,6.562368872782758,154.30999755859375,-1.0864881806634665,154.44000244140625,-0.04281870420647338 9860,2024-09-25,153.0800018310547,153.5,151.8300018310547,152.5800018310547,1492300.0,0.005319482077011051,1.492541392425243,0.23474124591667145,49.87469182858148,50.66826370293206,-0.3473908438091371,-1.3326414693810023,-6.902536805328168,-10.054439834663526,36.12940308496554,1.6699981689453125,0.17758399221506238,1.162003326416027,-1.983311233660288,4.307317886492342,-0.41065395362213053,2.7346606064541845,-3.7923723167258174,66.59933034335347,20.261539218791427,1.572657280038151,9,-0.06000518798828125,2.3000030517578125,-10.217498779296875,-8.790000915527344,-13.360000610351562,2,-0.05121502641829834,1.2805556706298244,152.27000427246094,1.0125256039016683,149.97999572753906,6.562368872782758,154.30999755859375,-0.05121502641829834 9861,2024-09-26,152.82000732421875,154.3800048828125,151.64999389648438,154.19000244140625,1699800.0,-0.0016984224178601126,2.1200125558035716,-2.739990234375,55.303401883637406,51.245362746555124,-0.07313782580280304,-0.8882093223627407,-6.6112151436564375,-9.542922366924017,35.40771914131985,2.730010986328125,0.12271705609586547,0.7560081481933594,-2.263462731904184,3.7754790282909028,-0.7537272918553981,2.265743588242117,-3.39313040017646,61.33628624732816,11.692747456565172,1.5097354400487706,9,0.19998931884765625,3.0949935913085938,-10.34500503540039,-8.530006408691406,-12.760009765624972,3,-0.05522838657833706,1.492541392425243,153.0800018310547,1.2805556706298244,152.27000427246094,1.0125256039016683,149.97999572753906,-0.05522838657833706 9862,2024-09-27,151.55999755859375,153.50999450683594,151.47000122070312,152.97999572753906,1727300.0,-0.008245057618350926,-1.5500061989185272,1.0364987080103358,51.70430251698966,51.73347929094861,0.6798983613519454,0.371968953400426,-5.233935996516863,-8.062349139096682,34.66922269917552,2.0399932861328125,0.39182169196183736,-0.49200134277344887,-3.5177909978536377,2.53378831230674,-2.0048961703135433,1.0208934847666455,-1.9966581730323014,35.83002829361108,-16.94513598775648,1.5128948275400906,9,0.6999969482421875,4.355003356933594,-4.1974945068359375,-4.874992370605469,-10.899993896484375,4,-0.048429641436573356,2.1200125558035716,152.82000732421875,1.492541392425243,153.0800018310547,1.2805556706298244,152.27000427246094,-0.048429641436573356 9863,2024-09-30,150.50999450683594,152.52000427246094,149.5399932861328,151.8000030517578,1869200.0,-0.006927969574239912,1.1831494461025969,0.9084578932098301,49.40778636675807,52.452388317988564,1.4671902349677453,1.4905151359824913,-4.044208928735031,-6.781278801433643,33.745262456641875,2.980010986328125,0.3406617135786121,-1.537004089355463,-4.573140236541235,1.499132057830309,-3.055072162948335,-0.018936015762591296,5.7400054931640625,20.041299516070556,-33.73159132985886,1.5180680735928853,9,1.625,5.405006408691406,-2.9299888610839844,-3.8249893188476562,-8.189987182617188,0,-0.04883390547458122,-1.5500061989185272,151.55999755859375,2.1200125558035716,152.82000732421875,1.492541392425243,153.0800018310547,-0.04883390547458122 9864,2024-10-01,148.19000244140625,150.02000427246094,147.47999572753906,149.77000427246094,1688800.0,-0.015414206033502409,1.4423137585738914,1.2247995079368834,44.26228922379086,51.562753199323836,3.859091649188315,3.726710325458839,-1.6543483401781316,-4.260205368602072,32.52394516796303,3.029998779296875,0.023211589029074275,-3.6824966430664006,-7.174406307472964,-0.19058697865983731,-5.428451475269668,-1.9365418108631332,7.925797424316414,10.289938721669,-42.37550134132029,1.7459548322032814,10,2.9149932861328125,4.249992370605469,2.5400009155273438,1.3700027465820312,-9.600006103515625,1,-0.061947552353945445,1.1831494461025969,150.50999450683594,-1.5500061989185272,151.55999755859375,2.1200125558035716,152.82000732421875,-0.061947552353945445 9865,2024-10-02,147.72999572753906,148.14999389648438,146.39999389648438,147.4499969482422,1371600.0,-0.0031041683398923547,2.1250136239782016,-0.17721421190377318,39.91032589594793,49.71199322642132,4.301103044028906,4.078422219589015,-1.0916266734200235,-3.6334414797262298,31.08495113383335,1.790008544921875,-0.11652977603301906,-3.9410034179687443,-7.894800780397162,0.012793944459673412,-5.917902099182953,-1.9641047367545355,8.04037197265626,16.666666666666664,-30.317127365216805,1.9768986812142126,10,2.8349990844726562,3.595001220703125,3.0000076293945312,1.8300094604492188,-5.69000244140625,2,-0.05510051868316013,1.4423137585738914,148.19000244140625,1.1831494461025969,150.50999450683594,-1.5500061989185272,151.55999755859375,-0.05510051868316013 9866,2024-10-03,146.77999877929688,147.4199981689453,145.25999450683594,146.33999633789062,1697500.0,-0.006430630039374607,1.5116303827114494,1.5714441416893732,31.514622726334224,46.5784644219325,4.526243897911598,4.772185954642595,0.006646105357617671,-2.498324263629712,29.292236357948404,2.470001220703125,0.04586914660941943,-4.573000335693365,-9.021439020912823,-0.12456165047390755,-6.797219678303094,-2.3487809930836363,8.42814649267578,18.424294211647727,-21.46343050561091,2.224219342609731,10,3.214996337890625,3.9749984741210938,5.0200042724609375,2.7800064086914062,-3.3800048828125,3,-0.04809917984267997,2.1250136239782016,147.72999572753906,1.4423137585738914,148.19000244140625,1.1831494461025969,150.50999450683594,-0.04809917984267997 9867,2024-10-04,145.5800018310547,148.82000732421875,144.35000610351562,148.24000549316406,1788300.0,-0.008175480026039073,1.340310288078994,-6.045429324455542,32.77349805161252,45.08792551974431,4.869770333189308,5.884003260469228,1.3756249661159359,-1.1202218172461471,27.407982220971206,4.470001220703125,-0.09409490754853778,-5.5254974365234375,-10.664019169373887,-0.38697570367298795,-8.094758302948662,-2.9562365700982127,8.832291379707016,15.055030638982947,-21.174361749088696,2.56926086642523,10,3.785003662109375,4.720001220703125,6.637500762939453,3.9800033569335938,-3.220001220703125,4,-0.037917325202858954,1.5116303827114494,146.77999877929688,2.1250136239782016,147.72999572753906,1.4423137585738914,148.19000244140625,-0.037917325202858954 9868,2024-10-07,140.1199951171875,145.49000549316406,138.91000366210938,145.07000732421875,2382100.0,-0.0375051974528996,1.272881561401382,1.8609042827805375,29.30193558615018,42.67253934220025,9.816343611853227,11.071284836016957,6.951099364261097,4.499764662041855,25.93221370638119,6.6699981689453125,-0.8018670131918668,-10.45200424194337,-17.564783563444678,-3.3392249204420636,-14.008393902694024,-6.895614581192717,13.286069382849604,10.89101159860185,-25.524902259277525,3.5563896607506518,10,6.5250091552734375,7.4600067138671875,12.275009155273438,9.440010070800781,0.19000244140627842,0,0.0038539006832696288,1.340310288078994,145.5800018310547,1.5116303827114494,146.77999877929688,2.1250136239782016,147.72999572753906,0.0038539006832696288 9869,2024-10-08,141.82000732421875,142.05999755859375,139.52000427246094,140.25,1945900.0,0.012132545434428987,1.4780569863339983,-0.31717241464346924,32.81917626199649,40.777482057024145,7.23941409909628,9.133064768478448,5.356451904298751,2.9690064635817066,24.763821513205393,2.5399932861328125,-1.604505437931948,-8.303492736816395,-16.41893677605927,-0.18804869757352094,-12.361214756437818,-4.245770717194972,9.846529875267038,29.36430460904564,-9.55823921058282,4.057722019621431,10,4.8249969482421875,5.7599945068359375,10.64999771118164,7.739997863769531,-1.360000610351534,1,0.0035255956436170965,1.272881561401382,140.1199951171875,1.340310288078994,145.5800018310547,1.5116303827114494,146.77999877929688,0.0035255956436170965 9870,2024-10-09,142.38999938964844,142.5800018310547,139.82000732421878,142.0,2215200.0,0.004019123085550413,6.168777123833229,0.2484060957120087,23.562987130808324,37.250769306709806,5.5804185848217,8.300280535034062,4.873540600709589,2.5519052620862794,23.811392623337948,2.759994506835909,-1.7901416179238083,-7.296500396728504,-16.096161247357486,1.5031604539004775,-11.696330822042995,-2.8966699714140134,7.7457537853521785,35.115988310324546,0.31166864920414383,4.399830425314484,10,3.8199996948242188,5.19000244140625,10.625003814697266,7.170005798339844,-0.05999755859375,2,-0.02668728891106431,1.4780569863339983,141.82000732421875,1.272881561401382,140.1199951171875,1.340310288078994,145.5800018310547,-0.02668728891106431 9871,2024-10-10,141.02999877929688,142.00999450683594,139.55999755859378,141.1300048828125,2048800.0,-0.009551236857793244,1.6344260681236158,-0.2564263077585195,22.356394710629573,33.989890661558675,5.690552374400795,9.215210897135535,6.2911399992637485,4.0905344586387855,22.505799781152426,2.830001831054659,-2.3644594264158627,-8.07400131225586,-17.55527970458681,1.4072770800750902,-12.814640508421348,-3.3333621160903704,7.758664454156786,21.392475618280976,-8.644921782072231,4.7406391961654775,10,4.685005187988281,6.5500030517578125,11.985004425048828,8.530006408691406,-0.3399963378906534,3,0.007161557935035701,6.168777123833229,142.38999938964844,1.4780569863339983,141.82000732421875,1.272881561401382,140.1199951171875,0.007161557935035701 9872,2024-10-11,143.36000061035156,143.38999938964844,141.35000610351562,141.72000122070312,2530200.0,0.016521320649665494,1.399996409690246,-16.398992981385412,34.9682351375923,32.385496080540264,2.3189171019824926,6.270246426571418,4.055058823771731,1.9674568849358138,20.49112640576477,2.3600006103515625,-2.9774319669309364,-5.149499511718744,-14.498309181711306,4.199310158273818,-9.82390434671504,-0.4750946767224491,4.243223474540798,67.62911413246387,32.64628217422337,4.674404834996283,10,1.1050033569335938,4.220001220703125,9.65500259399414,6.200004577636719,-2.05999755859375,4,0.00027897102373430904,1.6344260681236158,141.02999877929688,6.168777123833229,142.38999938964844,1.4780569863339983,141.82000732421875,0.00027897102373430904 9873,2024-10-14,143.32000732421875,144.30999755859375,142.52000427246094,143.57000732421875,1937200.0,-0.000278971023734198,1.0693797629127857,-0.152439081122824,27.364706590606843,30.507986899075373,1.3765093239473174,5.833556254517589,4.278776069436276,2.203788248829653,18.140735913789992,1.7899932861328125,-3.7949963847188712,-4.69699325561524,-14.04984959544683,4.6558630842163495,-9.373421425531035,-0.020565085699445262,3.240030309939641,79.33211645116384,44.36293488221729,4.676428169915795,10,0.5449981689453125,4.2599945068359375,8.14499282836914,6.239997863769531,-4.0600128173828125,0,-0.006698344019027691,1.399996409690246,143.36000061035156,1.6344260681236158,141.02999877929688,6.168777123833229,142.38999938964844,-0.006698344019027691 9874,2024-10-15,146.25,147.2899932861328,144.25,144.25,2956300.0,0.020443710061729403,-2.0399932861328125,-8.0,34.39926445524587,29.895646738997367,-2.0759174192679097,2.7226042435638362,1.705096880108215,-0.49822113784580324,16.94840091809125,3.9699859619140625,-4.427262536669929,-1.5635002136230582,-10.882420764876741,7.755420337630625,-6.222960489249914,3.0959600620037975,-7.339996337890625,86.54600438616399,53.28196133569672,4.659460275626848,10,-2.3849945068359375,1.3300018310546875,4.470001220703125,3.3100051879882812,-6.929992675781222,1,-0.04061540130876051,1.0693797629127857,143.32000732421875,1.399996409690246,143.36000061035156,1.6344260681236158,141.02999877929688,-0.04061540130876051 9875,2024-10-16,147.77999877929688,148.02000427246094,146.47999572753906,146.9600067138672,2312100.0,0.010461530114850515,1.36923835346315,0.40999603271484375,39.11915425737277,30.74059468689054,-4.02092004860117,1.0121614496469533,0.5268778905923455,-1.7946138279043566,15.763449814246904,1.7700042724609375,-4.936990561317344,0.1139984130859375,-9.103386571780817,9.331383397952692,-4.494694079347454,4.722690905519329,-8.702395324707027,97.16305788775959,64.66367633463418,4.608692492433378,10,-3.9149932861328125,-0.1999969482421875,2.827503204345703,1.7800064086914062,-4.8199920654296875,2,-0.04953303644535656,-2.0399932861328125,146.25,1.0693797629127857,143.32000732421875,1.399996409690246,143.36000061035156,-0.04953303644535656 9876,2024-10-17,149.19000244140625,149.60000610351562,147.8000030517578,148.7100067138672,1573300.0,0.009541234766249795,1.7692289634611547,0.5853663075234001,44.916354857545336,32.089800998660856,-5.646950871080207,-0.8551706705401898,-0.48675422682660496,-3.1244233687073972,14.309789852430704,1.82000732421875,-5.110597561398038,1.7865020751953011,-6.902489587179275,10.475493737569877,-2.557993755991987,6.130997906382589,-9.75470295410156,95.03025864109848,60.35169181944204,4.3444958311872846,10,-4.93499755859375,-1.6100006103515625,1.214996337890625,0.37000274658203125,-3.100006103515625,3,-0.045981637496425365,1.36923835346315,147.77999877929688,-2.0399932861328125,146.25,1.0693797629127857,143.32000732421875,-0.045981637496425365 9877,2024-10-18,149.89999389648438,150.9499969482422,148.99000549316406,149.77999877929688,4003500.0,0.004758974753398482,-1.305897136702271,0.24999205264329083,48.67217896570988,34.24205026305637,-6.347182357937555,-2.01584173502539,-0.8771192241709969,-3.6775854047721737,12.898988021475526,1.959991455078125,-5.124041386407072,2.716993713378912,-5.4416775713751235,10.875664998132947,-1.3623419289980916,6.7963293557559155,-9.85481201220702,87.54443696286481,48.90700391609593,4.079335642377015,10,-4.6649932861328125,-2.3199920654296875,0.662506103515625,-0.33998870849609375,3.3899993896484375,4,-0.06144090613798325,1.7692289634611547,149.19000244140625,1.36923835346315,147.77999877929688,-2.0399932861328125,146.25,-0.06144090613798325 9878,2024-10-21,147.2899932861328,149.64999389648438,146.36000061035156,149.13999938964844,1554100.0,-0.017411612519170228,1.2926821487814215,-15.41734486266531,48.065328100122876,35.936067133959305,-2.920255736931722,0.4029574985136719,2.0152295461175243,-0.9476523827291317,12.368892715642025,3.5399932861328125,-4.917902697284376,0.24149322509765625,-7.8110325528568865,8.294019003052199,-3.784769663879615,4.267756114074928,-6.3724261967382745,45.37305478818742,3.0197371231651857,4.0262628889772705,10,-2.0349960327148438,0.290008544921875,3.7175064086914062,2.2700119018554688,7.0900115966796875,0,-0.040668005346015224,-1.305897136702271,149.89999389648438,1.7692289634611547,149.19000244140625,1.36923835346315,147.77999877929688,-0.040668005346015224 9879,2024-10-22,145.75,146.3800048828125,144.39999389648438,146.19000244140625,2299600.0,-0.010455518747571335,3.8292519538518794,0.23783837284109466,45.93262681449022,38.4215826543684,-0.8539719170111368,1.5066923275115869,3.792292523690975,0.6927203726690436,11.65909377575477,2.8899993896484375,-4.7137303087763485,-0.9724998474121094,-8.654351838544102,6.709352143719883,-4.81342584297812,2.868426148153901,-4.029838521897659,20.61077060343241,-23.959352839279465,3.8409259955660007,10,-0.49500274658203125,1.0699996948242188,5.8274993896484375,3.8100051879882812,9.139999389648438,1,-0.04452833957573976,1.2926821487814215,147.2899932861328,-1.305897136702271,149.89999389648438,1.7692289634611547,149.19000244140625,-0.04452833957573976 9880,2024-10-23,145.24000549316406,146.17999267578125,144.4499969482422,144.72999572753906,1610900.0,-0.0034991046781196466,-2.2336147396041297,-1.1591066722152865,46.77825384390947,41.13512255806617,0.114892903825762,1.4748340687665404,4.506725379779056,1.3024252289248466,10.612683624481289,1.7299957275390625,-3.9188648091925984,-1.0904945373535213,-8.18397884894577,6.002989774238728,-4.637236693149646,2.456247618442603,-2.781457177450534,12.82459855425953,-33.60480158158778,3.546742155796128,10,0.9099960327148438,1.5799942016601562,6.554996490478516,4.319999694824219,9.649993896484375,2,-0.04076010703004218,3.8292519538518794,145.75,1.2926821487814215,147.2899932861328,-1.305897136702271,149.89999389648438,-0.04076010703004218 9881,2024-10-24,144.3800048828125,146.3699951171875,143.7100067138672,145.52999877929688,1573600.0,-0.0059212377983010045,-1.136545249534268,-2.2548468166586884,47.453315259383416,42.52235368270962,1.6763516004084238,1.7603655322205611,5.575379809880701,2.2348354619261954,9.372522492502577,2.6599884033203125,-3.2980258004561165,-1.5284950256347543,-7.97074476049562,4.913754709226112,-4.749619893065187,1.6926298417956787,-1.242140676496689,9.254130837969988,-39.44430330350937,3.2211248674304263,10,2.3549957275390625,2.4399948120117188,7.689994812011719,5.180000305175781,10.509994506835938,3,-0.009835144209185076,-2.2336147396041297,145.24000549316406,3.8292519538518794,145.75,1.2926821487814215,147.2899932861328,-0.009835144209185076 9882,2024-10-25,144.22000122070312,145.6199951171875,143.74000549316406,144.88999938964844,1565100.0,-0.0011082120563664644,-1.3067504189172743,0.5826101955789083,61.22675455382615,46.28480345640065,2.202826027560434,1.414818786709418,5.738222838228808,2.471524232137483,8.1361477293102,1.8799896240234375,-2.4822991020904226,-1.3214988708496094,-7.221634241943917,4.5786365002446985,-4.2715665563967775,1.6285688146975588,6.7299957275390625,8.585784634828647,-43.04046663615539,2.9500676855471575,10,3.1100006103515625,2.5999984741210938,7.849998474121094,5.340003967285156,10.669998168945312,4,0.01296626751740071,-1.136545249534268,144.3800048828125,-2.2336147396041297,145.24000549316406,3.8292519538518794,145.75,0.01296626751740071 9883,2024-10-28,143.16000366210938,144.8800048828125,142.6999969482422,144.30999755859375,2095300.0,-0.007349865133974065,-1.106280406899602,1.7164134915393199,53.80249441000674,48.44071789581853,3.618236441289895,1.998399257029348,6.801696503986989,3.548533378903869,7.682003947615426,2.1800079345703125,-1.4556216557883488,-2.0139968872070426,-7.513079257638481,3.4850854832243954,-4.763538072422762,0.7355442980086764,7.64579345703126,12.500155490042417,-40.209498156978896,2.7495411852157137,10,3.6649932861328125,3.6599960327148438,9.979995727539062,6.400001525878906,11.729995727539062,0,0.07075991453543518,-1.3067504189172743,144.22000122070312,-1.136545249534268,144.3800048828125,-2.2336147396041297,145.24000549316406,0.07075991453543518 9884,2024-10-29,139.00999450683594,142.35000610351562,138.30000305175778,141.5399932861328,4081600.0,-0.028988607495906593,-1.0506439625134087,2.20001061486612,42.0282834855135,48.76395447672305,7.412781831828397,5.7185979979395825,10.907029967257415,7.694628523809143,8.322198914436992,4.860000610351591,-1.0735446033443736,-5.705005645751953,-11.65788435935201,0.24787306784810426,-8.681445002551982,-2.7285662889519244,11.47157060546877,8.79792011344868,-44.23133316060742,2.976439356800023,10,5.6150054931640625,7.330009460449219,14.547504425048828,10.550010681152344,15.8800048828125,1,0.1105676640769937,-1.106280406899602,143.16000366210938,-1.3067504189172743,144.22000122070312,-1.136545249534268,144.3800048828125,0.1105676640769937 9885,2024-10-30,139.58999633789062,139.94000244140622,138.27000427246094,138.32000732421878,2332000.0,0.0041723750375817215,-1.4379622204401261,-0.501972184360024,46.47403612495181,48.937030173101554,6.20095067514265,4.740550517805218,10.278499525449234,7.111969821634204,9.346716641754401,1.669998168945284,-0.5090570481230259,-4.718003845214838,-10.911159998837178,1.4751523084075018,-7.814581922026008,-1.6214257684036681,10.160675050781265,16.296216757936936,-39.052160405986314,3.096578076811167,10,5.0200042724609375,6.735008239746094,14.535003662109375,9.970008850097656,15.300003051757812,2,0.1096067300891872,-1.0506439625134087,139.00999450683594,-1.106280406899602,143.16000366210938,-1.3067504189172743,144.22000122070312,0.1096067300891872 9886,2024-10-31,139.72000122070312,140.55000305175778,138.64999389648438,139.30000305175778,2214100.0,0.0009313338077452382,-1.2092918038022078,0.33071008049984957,40.01097092704334,47.974673724360834,5.125342692954291,4.273619794110118,9.898989138283241,6.972372903504777,10.06057570926297,1.900009155273409,-0.283403542787255,-4.234999084472662,-10.636214414359983,2.1662162454146596,-7.4356067494163085,-1.0343914195290154,9.11221679867188,19.727874209292718,-32.659796704314104,3.200607664943654,10,4.239997863769531,6.605003356933594,14.479999542236328,9.840003967285156,15.169998168945312,3,,-1.4379622204401261,139.58999633789062,-1.0506439625134087,139.00999450683594,-1.106280406899602,143.16000366210938, 9887,2024-11-01,140.05999755859378,141.10000610351562,139.13999938964844,139.72000122070312,2255700.0,0.002433412073576946,-1.61334228515625,0.8095186194368884,41.19867251752052,47.21171199296058,3.6238411483048196,3.687958389671053,9.354393811241238,6.6275381820017,10.931941490951285,1.9600067138671875,-0.294045196698562,-3.6190025329589446,-10.19872886147661,2.960723795558721,-6.908865697217777,-0.32913936870011185,7.927243361028104,27.08007747124304,-20.99466470587038,3.289863164258837,11,2.2650070190429403,5.830001831054659,14.407501220703097,9.500007629394503,14.830001831054659,4,,-1.2092918038022078,139.72000122070312,-1.4379622204401261,139.58999633789062,-1.0506439625134087,139.00999450683594, 9888,2024-11-04,140.66000366210938,140.8699951171875,138.75999450683594,140.02999877929688,2407400.0,0.004283921990392514,3.0190955065976866,1.852975495915831,32.73627086184342,45.74545022044426,2.2176816034843796,3.29965785566327,8.465822367517205,6.029167378108355,10.663793226555738,2.1100006103515625,-0.6026362214935546,-3.0459968566894418,-9.568412226593324,3.4764185132144405,-6.307204541641369,0.21521082826248517,6.549858325739621,58.57839012367842,14.735084875530191,3.2612076849519402,11,1.6599960327148438,4.7350006103515625,13.427494049072266,8.900001525878906,14.229995727539062,0,,-1.61334228515625,140.05999755859378,-1.2092918038022078,139.72000122070312,-1.4379622204401261,139.58999633789062, 9889,2024-11-05,142.32000732421875,142.4499969482422,140.42999267578122,141.19000244140625,2730900.0,0.011801532908366719,1.9065141502184966,1.7936446425111412,33.27209251010707,44.244765627799545,0.02231333148776571,1.769770626504993,6.562831081680599,4.360349938139223,10.170335222126711,2.020004272460966,-1.0927883358369286,-1.4109931945800724,-7.906749583077072,5.0847631939169275,-4.658871388828572,1.8368849996684276,4.17466604639921,96.89019493319705,57.32155544305956,3.247878194248495,11,-7.62939453125e-06,2.2899932861328125,11.70499038696289,7.239997863769531,12.569992065429688,1,,3.0190955065976866,140.66000366210938,-1.61334228515625,140.05999755859378,-1.2092918038022078,139.72000122070312, 9890,2024-11-06,138.58999633789062,145.66000366210938,138.44000244140622,144.83999633789062,4311500.0,-0.026208619971686775,-1.2045846340213286,-5.530949551690613,21.566529577796842,41.36845610762326,3.028275024198223,5.481539521712335,10.029871040286935,8.05529705332276,9.634112054759585,7.220001220703153,-1.520864266299867,-4.9510040283203125,-11.823300531464923,1.9212924748242983,-8.387152279892632,-1.5148557767479929,7.246703504874773,2.0774774393984874,-29.216722968103653,3.4361482515723103,11,3.3750076293945312,6.0200042724609375,13.182498931884766,10.970008850097656,16.300003051757812,2,,1.9065141502184966,142.32000732421875,3.0190955065976866,140.66000366210938,-1.61334228515625,140.05999755859378, 9891,2024-11-07,142.0399932861328,142.5800018310547,138.72999572753906,139.77000427246094,3118500.0,0.02489354960246115,1.29850691882339,-0.3631982421875,31.618350781958668,38.07863346630465,-0.8812302778914045,2.2251743179831465,6.462146762523275,4.5188878158134855,9.001030408617236,3.9900054931640625,-1.7289278438367148,-1.5515068054199332,-8.360665810120537,5.25765219928067,-4.956086307770249,1.8530726969303828,3.6200103759765625,49.86136061035166,24.621521848637013,3.4045795023503085,11,-0.07498931884765625,2.57000732421875,8.90500259399414,7.520011901855469,12.850006103515625,3,,-1.2045846340213286,138.58999633789062,1.9065141502184966,142.32000732421875,3.0190955065976866,140.66000366210938, 9892,2024-11-08,143.39999389648438,144.94000244140625,142.0399932861328,142.2899932861328,2846000.0,0.0095747724206936,-2.602494479353255,0.48898941962545206,40.33781545600841,36.582558026971505,-2.648275812830633,0.9152488111311072,4.936542520823906,3.106490499093127,9.061044867489084,2.9000091552734375,-1.9236121417440017,-0.19350585937499432,-7.002402095893501,6.6153903771435125,-3.5979539776342335,3.210942258884245,2.260009765625,68.69793097618204,44.104397447999034,3.40444811825925,11,-1.4349899291992188,1.2100067138671875,6.975002288818359,6.160011291503906,11.490005493164062,4,,1.29850691882339,142.0399932861328,-1.2045846340213286,138.58999633789062,1.9065141502184966,142.32000732421875, 9893,2024-11-11,142.36000061035156,144.44000244140625,141.00999450683594,144.0,3164300.0,-0.007252394214769309,1.7222239041846552,-1.4774761151969207,41.365267673709425,36.508889603437716,-1.9374393892036608,1.9812108852281654,5.833796179438224,4.108584380182151,9.310107692848634,3.4300079345703125,-2.126959108552967,-1.1854988098144474,-8.01601415133004,5.645016531701145,-4.600756480572244,2.229758860943349,2.708803100585925,54.29359426844492,27.990200300791614,3.4152576707578004,11,-0.39499664306640625,2.25,7.472503662109375,7.200004577636719,12.529998779296875,0,,-2.602494479353255,143.39999389648438,1.29850691882339,142.0399932861328,-1.2045846340213286,138.58999633789062, 9894,2024-11-12,140.30999755859378,142.10000610351562,139.28999328613278,139.85000610351562,4312800.0,-0.014400133766287126,-2.5569397767218147,-0.2804826989458579,38.3561614214801,35.60690352527419,0.35354032645574307,3.7559566476433304,7.679801087420344,6.077725700602144,9.362793726635795,3.0700073242187784,-2.732676175784519,-2.9385017395019304,-9.790403997929275,3.913400518925414,-6.364452868715603,0.4874493897117418,4.630004882812472,25.900205000317694,-2.0210797766063386,3.4259511292136655,11,1.740005493164034,4.300003051757784,6.802505493164034,9.250007629394503,14.580001831054659,1,,1.7222239041846552,142.36000061035156,-2.602494479353255,143.39999389648438,1.29850691882339,142.0399932861328, 9895,2024-11-13,140.46000671386722,141.5500030517578,139.83000183105472,140.0,2374100.0,0.0010691266330526972,-3.2999866486107363,1.000033171896769,40.4203542627953,35.652390562579974,0.37986758622557204,3.1931484844558895,7.3207518153347735,5.847544764391074,9.212552084990799,1.7200012207030966,-3.125400829661885,-2.422492980957003,-9.032975419083812,4.187989457169806,-5.727734200020393,0.8827482381063874,3.979995727539034,27.858439870362318,-2.3239766730772686,3.3052412190633995,11,1.5899963378905966,4.149993896484347,6.652496337890597,9.099998474121065,14.429992675781222,2,,-2.5569397767218147,140.30999755859378,1.7222239041846552,142.36000061035156,-2.602494479353255,143.39999389648438, 9896,2024-11-14,142.3300018310547,144.2899932861328,139.94000244140622,140.0,3187900.0,0.013313363433029357,-2.55101735767263,5.065147444189822,45.7374899771841,36.156703613653704,-1.2079984130613752,0.8251755031739378,5.2146476450770365,3.920051817181161,8.913907552452674,4.349990844726591,-2.87428553898755,-0.2094978332519588,-6.1164153369811345,5.697419670477217,-3.1629565851165466,2.743960918612629,-4.05999755859375,53.80537378571317,20.028137580993977,2.9534587518645856,11,-0.279998779296875,2.279998779296875,4.564998626708984,7.230003356933594,12.55999755859375,3,,-3.2999866486107363,140.46000671386722,-2.5569397767218147,140.30999755859378,1.7222239041846552,142.36000061035156, 9897,2024-11-15,140.69000244140622,143.1999969482422,140.21000671386722,142.33999633789062,2837800.0,-0.011522513655238598,-1.2911931153828446,-0.7081513303951031,44.57143317061778,37.471721647961964,0.5931402491299309,1.8338288813805264,6.678753982008857,5.487962348884622,8.251245860966613,2.9899902343749716,-2.8079846666300625,-1.3889976501465071,-6.2173791134224246,3.4393838131294103,-3.8031883817844516,1.0251930814914374,-2.2995983886718534,27.184595465036544,-8.900533892433607,2.4141907316379565,11,1.360000610351591,3.919998168945341,5.9575004577637,8.87000274658206,14.199996948242216,4,,-2.55101735767263,142.3300018310547,-3.2999866486107363,140.46000671386722,-2.5569397767218147,140.30999755859378, 9898,2024-11-18,141.3000030517578,141.5399932861328,139.07000732421878,140.50999450683594,2238400.0,0.004335777949862729,2.8897753213984894,-0.47879482863853284,55.96045269542507,39.99265055744174,0.09328008834532397,0.7927066369388172,5.887940363215392,4.85116081813004,8.289558069422451,2.469985961914034,-2.5857832529875964,-0.4794975280761662,-4.644423964513948,3.685428908361615,-2.561960746295057,1.6029656901427245,-2.79160721435548,42.720339552816576,3.052052091668891,2.082463218218896,11,0.75,3.30999755859375,4.722499847412109,8.260002136230469,13.589996337890625,0,,-1.2911931153828446,140.69000244140622,-2.55101735767263,142.3300018310547,-3.2999866486107363,140.46000671386722, 9899,2024-11-19,139.25999450683594,141.24000549316406,137.47000122070312,140.94000244140625,2586700.0,-0.014437427465409325,2.307000930245009,-2.1265693205083633,49.20173833316969,43.06322930803873,1.8479053101351326,2.4470310460032465,7.719702849625321,6.864368749561777,8.747487913728333,3.8300018310546875,-2.4480149985856485,-2.1950057983398494,-6.057741253693678,1.6677296570139788,-4.126373526016749,-0.26363807066294953,5.029998779296875,26.246266402657987,-15.701854733617346,1.9313677276769088,11,1.94500732421875,4.950004577636719,6.4625091552734375,10.300010681152344,15.6300048828125,1,,2.8897753213984894,141.3000030517578,-1.2911931153828446,140.69000244140622,-2.55101735767263,142.3300018310547, 9900,2024-11-20,139.32000732421878,139.58000183105472,136.80000305175778,137.0,3698000.0,0.0004309408283071914,-1.044115832108516,-1.3809502184358167,49.02914275386587,44.99776174936175,2.125895000750262,2.0245672141282682,7.436886478275994,6.778909606307337,9.305963839216238,2.779998779296932,-2.200671394712572,-1.8389930725097372,-5.373873596965694,1.69588745194622,-3.6064333347377158,-0.07155281028175864,4.833586120605446,33.64496072231883,-10.654769613365545,1.767440262227976,11,1.5499954223632528,4.554992675781222,6.402496337890597,10.239997863769503,15.569992065429659,2,,2.307000930245009,139.25999450683594,2.8897753213984894,141.3000030517578,-1.2911931153828446,140.69000244140622, 9901,2024-11-21,142.9600067138672,143.22000122070312,139.27000427246094,140.8800048828125,5871200.0,0.026126896341439165,2.0384698901950196,0.896549682986493,56.06695468913296,46.74544388637558,-1.530862841733267,-1.8206132370690966,3.561818534788131,3.1477845636305517,9.86111302668597,3.9499969482421875,-1.9912807257622944,1.8720062255859489,-1.440521530654621,5.184533981826519,0.2157423474656639,3.528270103706234,0.8994431152343907,95.95024017150695,47.428688242181266,1.6562638781202832,11,-2.3400039672851562,0.9149932861328125,2.7624969482421875,6.599998474121094,11.92999267578125,3,,-1.044115832108516,139.32000732421878,2.307000930245009,139.25999450683594,2.8897753213984894,141.3000030517578, 9902,2024-11-22,146.08999633789062,155.47000122070312,144.7899932861328,153.2899932861328,8266300.0,0.021894162542172246,-1.179592777301157,-3.4615339471078017,60.27239483684137,48.84623579339025,-4.737328422340823,-5.062902010545486,0.14543281212053216,0.05134687970499385,11.273061363392719,12.509994506835938,-1.0731826480468385,4.908496093749989,1.1484098559355118,8.668582331564465,3.0284529748427644,6.788539212657213,-9.289993286132841,49.75894053158136,2.4058456868856553,1.880043118907235,11,0.04500579833984375,0.04500579833984375,-0.17249298095703125,3.475006103515625,8.800003051757812,4,,2.0384698901950196,142.9600067138672,-1.044115832108516,139.32000732421878,2.307000930245009,139.25999450683594, 9903,2024-11-25,153.2899932861328,154.7100067138672,148.5800018310547,148.8300018310547,5475900.0,0.049284667867260046,-1.4717804207249168,-0.6194435202041287,67.15667861627625,52.04629325947871,-11.425356988043575,-12.08466051389172,-7.19614557339699,-7.097639000755919,12.437335767029086,8.620010375976562,-0.3486274821859183,11.601993560791016,5.03690288624216,18.16708423533987,8.319448223516588,14.884538898065443,-16.116590270996113,88.32347001406556,45.285194696669436,3.2825453372744318,11,-7.154991149902344,-7.154991149902344,-6.8824920654296875,-3.4099884033203125,1.600006103515625,0,,-1.179592777301157,146.08999633789062,2.0384698901950196,142.9600067138672,-1.044115832108516,139.32000732421878, 9904,2024-11-26,154.3800048828125,155.05999755859375,152.27000427246094,153.77999877929688,2742900.0,0.007110781162636304,1.8469443363176332,0.13453077423107188,76.91783045429858,56.10156839186796,-11.521230318641898,-12.610706876134316,-8.326113899912883,-8.147985830757762,12.507601521467917,2.7899932861328125,0.10169685720407529,11.923504638671886,3.378510462910583,20.46849881443319,7.651007550791235,16.196001726552538,-16.840669903564475,94.16177587149598,44.0444087586913,4.272497087880646,11,-8.245002746582031,-8.245002746582031,-7.962505340576172,-4.260002136230469,0.5099945068359375,1,,-1.4717804207249168,153.2899932861328,-1.179592777301157,146.08999633789062,2.0384698901950196,142.9600067138672, 9905,2024-11-27,154.88999938964844,155.9600067138672,154.0,154.0,2330200.0,0.0033035010409738774,-3.4045124899274777,1.4833172269976094,74.34634136187653,59.280329656833786,-10.91712439356607,-12.559631158977254,-8.884179950867747,-8.617182684268414,12.620693728020044,1.9600067138671875,0.6579904193901882,11.668498992919922,1.6003005167314654,21.73669746910838,6.634399754825694,16.70259823101415,-16.99205108557132,93.58893248832506,41.64475446338509,5.034099238094227,11,-8.509994506835938,-8.509994506835938,-8.852500915527344,-3.9749984741210938,0.0,2,,1.8469443363176332,154.3800048828125,-1.4717804207249168,153.2899932861328,-1.179592777301157,146.08999633789062,