4.3 MiB
4.3 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 3675,2000-02-04,18.0,18.375,17.8125,17.96875,466400.0,0.0017391304347826875,-2.272727272727273,-0.2,54.893617021276604,61.67884715541806,0.8162398635021368,0.1603155018367346,0.5704716856876999,2.704048343390113,29.584632294884745,0.5625,1.245919628994205,-0.3000000000000007,-2.5932968683351447,1.9932968683351433,-1.446648434167571,0.8466484341675695,2.422483437823999,36.84210526315789,-16.645234231459725,1.1466484341675718,2,0.859375,0.359375,0.5078125,1.15625,4.1875,4,0.12847222222222232,2.142857142857143,17.96875,-2.4545454545454546,17.8125,-1.8,18.03125,0.12847222222222232 3676,2000-02-07,18.0,18.5,17.875,17.875,535600.0,0.0,-9.0,4.0,44.21052631578947,57.93777404252831,0.539883632140242,0.24939989890192749,0.5704716856876999,2.704048343390113,29.740672347880327,0.625,1.1390724530643048,-0.3484374999999993,-2.5686603247289383,1.8717853247289398,-1.4585489123644706,0.761673912364472,2.3080841003110386,46.666666666666664,-0.8984220476733853,1.1101114123644702,2,0.859375,0.359375,0.5078125,1.15625,3.46875,0,0.2569444444444444,-2.272727272727273,18.0,2.142857142857143,17.96875,-2.4545454545454546,17.8125,0.2569444444444444 3677,2000-02-08,18.0,18.0625,17.5625,18.0,266600.0,0.0,7.0,0.0,39.08045977011495,54.343539413810916,0.3186455632372507,0.361458051253436,0.5704716856876999,2.704048343390113,29.73038816650073,0.5,0.8518781358769125,-0.4078124999999986,-2.5157621890218564,1.7001371890218593,-1.4617873445109275,0.6461623445109304,2.1982607362985966,46.666666666666664,5.1941960595910714,1.0539748445109298,2,0.65625,0.359375,0.5078125,1.15625,4.03125,1,0.22916666666666674,-9.0,18.0,-2.272727272727273,18.0,2.142857142857143,17.96875,0.22916666666666674 3678,2000-02-09,17.65625,18.3125,17.625,18.0,1006800.0,-0.01909722222222221,-2.3846153846153846,-100.0,33.522727272727266,50.94441660679338,0.48292851032703865,0.7926085065852035,0.9142216856876999,3.047798343390113,29.795206750624747,0.6875,0.5969364895611626,-0.78125,-2.8251755316540645,1.2626755316540645,-1.803212765827034,0.24071276582703405,2.436580306846654,10.0,-24.651344337529352,1.021962765827033,2,0.65625,0.703125,0.8515625,1.5,4.03125,2,0.25486725663716814,7.0,18.0,-9.0,18.0,-2.272727272727273,18.0,0.25486725663716814 3679,2000-02-10,18.5625,18.96875,17.75,17.75,621400.0,0.051327433628318486,-2.0,-2.3636363636363638,29.94011976047905,47.20529291243453,-0.5113927760344303,0.025493369258040133,0.007971685687699903,2.141548343390113,30.04654671055702,1.3125,0.29076234244260135,0.03750000000000142,-1.8579585613763,1.932958561376303,-0.9102292806881493,0.9852292806881522,1.4291170945727885,71.11111111111111,42.23526238622584,0.9477292806881515,2,-0.296875,-0.171875,-0.0546875,0.59375,2.5625,3,0.18686868686868685,-2.3846153846153846,17.65625,7.0,18.0,-9.0,18.0,0.18686868686868685 3680,2000-02-11,18.0,18.75,18.0,18.75,376800.0,-0.030303030303030276,1.0,-0.9230769230769231,29.76190476190476,44.396391574121424,-0.07975434237046031,0.6872189212981432,0.5704716856876999,2.704048343390113,30.31146939423701,0.75,0.03806085279747151,-0.5656250000000007,-2.373172680815376,1.2419226808153745,-1.4693988404076883,0.3381488404076869,1.894452410789878,31.11111111111111,7.8373647392516474,0.9037738404076874,2,0.265625,0.453125,0.5078125,1.15625,3.59375,4,0.22916666666666674,-2.0,18.5625,-2.3846153846153846,17.65625,7.0,18.0,0.22916666666666674 3681,2000-02-14,18.59375,18.8125,18.0,18.1875,560000.0,0.03298611111111116,-1.08,-0.5416666666666666,40.35087719298246,42.62131897198115,-0.5719886610722078,0.2074772405890286,-0.023278314312300097,2.110298343390113,30.608088230409535,0.8125,-0.11640540780692277,-0.03750000000000142,-1.7410180316657993,1.6660180316657964,-0.8892590158329021,0.8142590158328993,1.2074243143582812,73.33333333333333,50.02003584980939,0.851759015832899,2,-0.328125,0.15625,-0.0859375,0.5625,2.875,0,0.19327731092436973,1.0,18.0,-2.0,18.5625,-2.3846153846153846,17.65625,0.19327731092436973 3682,2000-02-15,19.03125,19.1875,18.5625,18.59375,953200.0,0.0235294117647058,-1.5,1.0769230769230769,49.112426035502956,41.794102192683674,-0.9529322496077555,-0.21391708065292647,-0.4607783143123001,1.672798343390113,31.023262738887663,0.625,-0.26376029450440086,0.3828125,-1.3300062131389403,2.0956312131389403,-0.4735968565694719,1.239221856569472,0.6803773417839487,90.0,61.48976508914413,0.8564093565694704,2,-0.65625,-0.28125,-0.5234375,0.125,2.28125,1,0.1280788177339902,-1.08,18.59375,1.0,18.0,-2.0,18.5625,0.1280788177339902 3683,2000-02-16,19.1875,19.46875,18.8125,18.84375,385800.0,0.008210180623973828,-2.230769230769231,0.7857142857142857,53.987730061349694,41.651154243569685,-0.998645268770364,-0.3901713696579918,-0.6170283143123001,1.516548343390113,31.53392383339772,0.65625,-0.25526328497626594,0.5390625,-1.1737562131389403,2.2518812131389403,-0.3173468565694719,1.395471856569472,0.4381622481125902,83.63636363636363,50.87042461685516,0.8564093565694704,2,-0.671875,-0.328125,-0.6796875,-0.03125,2.0625,2,0.14820846905537466,-1.5,19.03125,-1.08,18.59375,1.0,18.0,0.14820846905537466 3684,2000-02-17,19.3125,19.5,19.125,19.5,639800.0,0.006514657980456029,3.0,-0.5454545454545454,55.08982035928143,41.672954614459115,-1.0202826740642514,-0.5559829590315779,-0.7420283143123001,1.391548343390113,32.08031712432349,0.375,-0.287990011232214,0.671875,-1.0265545183926115,2.3703045183926115,-0.1773397591963075,1.5210897591963075,0.23063575818808602,87.5,49.978472196690504,0.8492147591963057,2,-0.78125,-0.421875,-0.8046875,-0.15625,1.59375,3,0.12297734627831725,-2.230769230769231,19.1875,-1.5,19.03125,-1.08,18.59375,0.12297734627831725 3685,2000-02-18,19.0625,19.4375,18.96875,19.1875,905000.0,-0.012944983818770184,-2.0,0.6666666666666666,67.64705882352942,44.27701378198578,-0.6746655865929512,-0.45482376012696335,-0.4920283143123001,1.641548343390113,32.549002465016386,0.46875,-0.3090413919000383,0.5015624999999986,-0.9267512543694814,1.9298762543694785,-0.21259437718474317,1.2157193771847403,0.4375,70.83333333333334,27.385569775954927,0.7141568771847402,2,-0.53125,-0.171875,-0.5546875,0.09375,2.1875,4,0.1081967213114754,3.0,19.3125,-2.230769230769231,19.1875,-1.5,19.03125,0.1081967213114754 3686,2000-02-22,19.15625,19.21875,18.53125,19.21875,669200.0,0.004918032786885185,21.0,0.5,64.51612903225806,47.103199255557236,-0.6561549639764728,-0.6586401159166932,-0.5857783143123001,1.547798343390113,32.7567256931523,0.6875,-0.3219312478094025,0.6437500000000007,-0.6171237571933723,1.9046237571933737,0.013313121403314199,1.2741868785966872,0.34375,64.51612903225806,17.12082081433328,0.6304368785966866,2,-0.59375,-0.265625,-0.6484375,0.0,3.15625,1,0.1272430668841762,-2.0,19.0625,3.0,19.3125,-2.230769230769231,19.1875,0.1272430668841762 3687,2000-02-23,18.4375,19.0625,18.0,19.03125,377800.0,-0.037520391517128826,2.238095238095238,9.5,57.14285714285714,49.7276581300161,0.1465970245982504,-0.035221975001359596,0.1329716856876999,2.266548343390113,32.66353900689051,1.15625,-0.34761683412983047,-0.015625,-1.1626140503308804,1.1313640503308804,-0.5891195251654402,0.5578695251654402,1.0,29.166666666666668,-21.837248254692287,0.5734945251654399,2,0.1875,0.71875,0.0703125,0.71875,5.1875,2,0.1644067796610169,21.0,19.15625,-2.0,19.0625,3.0,19.3125,0.1644067796610169 3688,2000-02-24,18.21875,18.5625,17.875,18.3125,737000.0,-0.011864406779661052,1.3157894736842106,0.15789473684210525,52.81690140845069,52.26952275756851,0.5068269672824073,0.11821379474459448,0.3517216856876999,2.485298343390113,32.49580435448166,0.6875,-0.28804330086814645,-0.18906249999999858,-1.295167530643912,0.9170425306439149,-0.7421150153219571,0.36399001532195996,1.1437500000000007,21.153846153846153,-31.517793538040046,0.5530525153219574,2,0.46875,1.078125,0.2890625,0.9375,6.0625,3,0.16981132075471694,2.238095238095238,18.4375,21.0,19.15625,-2.0,19.0625,0.16981132075471694 3689,2000-02-25,17.96875,18.4375,17.875,18.4375,896800.0,-0.013722126929674117,1.4,5.0,49.66442953020134,54.480914398490356,0.7417491615023017,0.32066286602238137,0.6017216856876999,2.735298343390113,32.31900511303093,0.5625,-0.19801050141394327,-0.3984375,-1.5064738958847421,0.7095988958847421,-0.9524556979423728,0.15558069794237284,1.3217500000000015,6.0,-46.663297872092514,0.5540181979423712,2,0.71875,1.328125,0.5390625,1.1875,6.5625,4,0.18260869565217397,1.3157894736842106,18.21875,2.238095238095238,18.4375,21.0,19.15625,0.18260869565217397 3690,2000-02-28,18.34375,18.4375,17.625,17.625,455000.0,0.02086956521739136,-1.2608695652173914,-1.5333333333333334,53.41614906832298,55.932611273528195,0.47007094289298834,-0.0935926277633925,0.2267216856876999,2.360298343390113,31.98810541151505,0.8125,-0.02505412120855155,-0.001562499999998579,-1.0923196835897357,1.0891946835897386,-0.5469410917948672,0.54381609179487,0.8776299999999999,45.09803921568628,-7.9799449056047465,0.545378591794869,2,0.21875,0.953125,0.1640625,0.8125,5.40625,0,0.13969335604770028,1.4,17.96875,1.3157894736842106,18.21875,2.238095238095238,18.4375,0.13969335604770028 3691,2000-02-29,18.625,18.75,18.0625,18.3125,801600.0,0.015332197614991383,1.4444444444444444,0.43478260869565216,55.88235294117647,56.68482537415858,0.21648570984883264,-0.3068961879591612,-0.0545283143123001,2.079048343390113,31.77362257319064,0.6875,0.11375862025537131,0.2265625,-0.805584239299872,1.258709239299872,-0.2895108696499342,0.7426358696499342,0.5300247999999996,69.56521739130434,15.028675231235866,0.5160733696499352,2,-0.0625,0.671875,-0.1171875,0.53125,5.0,1,0.14093959731543615,-1.2608695652173914,18.34375,1.4,17.96875,1.3157894736842106,18.21875,0.14093959731543615 3692,2000-03-01,19.4375,19.5,18.625,18.75,630600.0,0.043624161073825496,1.1538461538461537,2.2,65.4054054054054,57.95345596794254,-0.5948861618413055,-1.0631499532230535,-0.8670283143123001,1.266548343390113,31.830964822232666,0.875,0.3270399680029499,0.96875,-0.1463379125125357,2.0838379125125357,0.41120604374373215,1.5262939562562678,-1.875,96.66666666666667,34.988916556010935,0.5575439562562681,3,-0.875,-0.578125,-0.9296875,-0.28125,4.6875,2,0.14790996784565924,1.4444444444444444,18.625,-1.2608695652173914,18.34375,1.4,17.96875,0.14790996784565924 3693,2000-03-02,20.5,20.625,19.8125,19.875,1324600.0,0.05466237942122176,-1.1666666666666667,0.9090909090909091,66.31578947368422,59.200785869542855,-1.6222230054264344,-2.017419997366172,-1.9295283143123,0.20404834339011302,32.08272186643672,1.1875,0.4671369649629682,1.8968750000000014,0.5021156593175178,3.291634340682485,1.1994953296587596,2.5942546703412432,-2.8987499999999997,95.83333333333334,33.88861583102068,0.6973796703412422,3,-1.375,-1.40625,-1.9921875,-1.34375,3.1875,3,0.15243902439024382,1.1538461538461537,19.4375,1.4444444444444444,18.625,-1.2608695652173914,18.34375,0.15243902439024382 3694,2000-03-03,19.96875,20.46875,19.5625,20.4375,783600.0,-0.02591463414634143,2.411764705882353,-0.75,66.66666666666666,59.09185340766921,-1.104214319696613,-1.4004545390842615,-1.3982783143123,0.735298343390113,32.20607884569085,0.9375,0.5111424582873418,1.265625,-0.22136628851020745,2.7526162885102075,0.5221293557448945,2.0091206442551055,-2.246549999999999,78.125,11.772762927717736,0.7434956442551041,3,-0.84375,-0.875,-1.4609375,-0.8125,2.84375,4,0.215962441314554,-1.1666666666666667,20.5,1.1538461538461537,19.4375,1.4444444444444444,18.625,0.215962441314554 3695,2000-03-06,20.3125,20.375,19.625,20.0625,310800.0,0.017214397496087663,3.0,-0.5333333333333333,65.19337016574585,59.16710242250119,-1.3991395145948928,-1.6464914112493005,-1.7420283143123,0.391548343390113,32.16309281001883,0.75,0.5236917187458658,1.4937499999999986,-0.11747705773548134,3.1049770577354785,0.6881364711322568,2.2993635288677403,-2.474187999999998,87.8048780487805,21.413037863956973,0.8056135288677403,3,-1.1875,-1.21875,-1.8046875,-1.15625,2.53125,0,0.20769230769230762,2.411764705882353,19.96875,-1.1666666666666667,20.5,1.1538461538461537,19.4375,0.20769230769230762 3696,2000-03-07,22.625,22.625,20.125,20.1875,1388200.0,0.11384615384615393,1.0512820512820513,9.75,73.85892116182572,61.02444286905325,-3.5401356135767337,-3.7889960096008153,-4.0545283143123,-1.920951656609887,32.52209814839622,2.5,0.5803955667876366,3.5749999999999993,1.277225046519547,5.872774953480452,2.426112523259775,4.723887476740224,-4.675220479999997,100.0,35.082754967552916,1.1488874767402257,3,-2.5,-2.53125,-4.1171875,-3.46875,0.5,1,0.04972375690607733,3.0,20.3125,2.411764705882353,19.96875,-1.1666666666666667,20.5,0.04972375690607733 3697,2000-03-08,22.125,22.5625,21.4375,22.3125,1530000.0,-0.02209944751381221,2.272727272727273,-0.07692307692307693,68.65079365079364,62.78376422931358,-2.751394260337708,-3.124300706827004,-3.5545283143123,-1.420951656609887,33.40121456541796,1.1875,0.5924768892419259,2.8687499999999986,0.24974054482123265,5.4877594551787645,1.5592452724106174,4.17825472758938,-3.8947072511999963,83.6734693877551,20.25145354874013,1.3095047275893827,3,-2.0,-2.03125,-3.6171875,-2.96875,1.75,2,0.06779661016949157,1.0512820512820513,22.625,3.0,20.3125,2.411764705882353,19.96875,0.06779661016949157 3698,2000-03-09,22.15625,22.1875,21.375,22.0,574400.0,0.0014124293785311437,6.428571428571429,-0.8333333333333334,68.27309236947791,64.85139343367764,-2.419845118352164,-2.9525132418903404,-3.5857783143123,-1.452201656609887,34.076232276085264,0.8125,0.6304037373198064,2.6750000000000007,-0.13171188028756475,5.481711880287566,1.271644059856218,4.078355940143783,-3.662274816127997,84.6938775510204,23.313031257557455,1.403355940143782,3,-2.03125,-2.0625,-3.6484375,-3.0,1.28125,3,0.08885754583921024,2.272727272727273,22.125,1.0512820512820513,22.625,3.0,20.3125,0.08885754583921024 3699,2000-03-10,22.03125,22.40625,21.625,22.09375,966800.0,-0.005641748942172065,1.2727272727272727,-0.4,69.38775510204081,66.62601632631295,-1.8528214531150091,-2.692357408234866,-3.4607783143123,-1.327201656609887,34.304994781950995,0.78125,0.7643874430261697,2.3765624999999986,-0.6137917162786977,5.366916716278695,0.8813853918606505,3.8717396081393467,-3.289413327160318,80.20833333333334,19.196026866199645,1.4951771081393477,3,-1.6875,-1.9375,-3.5234375,-2.875,0.125,4,0.075177304964539,6.428571428571429,22.15625,2.272727272727273,22.125,1.0512820512820513,22.625,0.075177304964539 3700,2000-03-13,22.125,22.15625,21.25,21.375,403000.0,0.004255319148936065,1.2307692307692308,-12.0,69.38775510204081,68.126616566409,-1.5128913413647531,-2.59423538055799,-3.5545283143123,-1.420951656609887,34.331838071791,0.90625,0.9620994462862065,2.2640625000000014,-0.8135034891809205,5.341628489180923,0.7252795054095422,3.8028454945904606,-3.1501735275307006,80.0,18.628232941614698,1.5387829945904603,3,-1.5,-2.03125,-3.6171875,-2.96875,0.09375,0,0.031073446327683607,1.2727272727272727,22.03125,6.428571428571429,22.15625,2.272727272727273,22.125,0.031073446327683607 3701,2000-03-14,22.1875,22.40625,21.78125,22.0,785000.0,0.0028248587570620654,1.0,0.25,76.78571428571429,69.39109533088777,-1.1364134276627844,-2.501973628341304,-3.6170283143123,-1.483451656609887,34.36456189416341,0.625,1.2252631236812768,2.1468750000000014,-1.0369851509058599,5.330735150905863,0.5549449245470726,3.7388050754529303,-2.99366311587886,71.42857142857143,5.735921074725738,1.5919300754529306,3,-1.09375,-2.09375,-3.6796875,-3.03125,0.78125,1,0.029577464788732355,1.2307692307692308,22.125,1.2727272727272727,22.03125,6.428571428571429,22.15625,0.029577464788732355 3702,2000-03-15,21.46875,22.1875,21.28125,22.0625,630600.0,-0.032394366197183055,1.1481481481481481,-3.1666666666666665,71.66666666666666,69.98563724121915,-0.11089098150289445,-1.6772422698469498,-2.8982783143123,-0.764701656609887,33.829704599074276,0.90625,1.4486522074342005,1.3062499999999986,-1.9014453113608383,4.513945311360835,-0.29759765568041985,2.910097655680417,-2.069043328926128,18.91891891891892,-50.24268711578712,1.603847655680418,3,-0.375,-1.375,-2.9609375,-2.3125,1.28125,2,0.07714701601164475,1.0,22.1875,1.2307692307692308,22.125,1.2727272727272727,22.03125,0.07714701601164475 3703,2000-03-16,22.03125,22.125,21.1875,21.25,549200.0,0.026200873362445476,-1.0689655172413792,-1.3157894736842106,76.0,71.02267427825619,-0.48426668873149126,-2.124706916141058,-3.332659929372504,-1.327201656609887,33.006450459689965,0.9375,1.6744428212498619,1.7265625,-1.5505181844659752,5.003643184465975,0.08802215776701416,3.365102842232986,-2.43802572919056,69.23076923076923,-7.59317347777943,1.638540342232987,3,-0.90625,-1.90625,-3.5234375,-2.875,0.5,3,0.08368794326241136,1.1481481481481481,21.46875,1.0,22.1875,1.2307692307692308,22.125,0.08368794326241136 3704,2000-03-17,21.6875,21.9375,21.28125,21.5,441800.0,-0.015602836879432647,-1.1,0.24,71.4859437751004,71.72184912374003,0.14407872821146483,-1.6800414970666253,-2.8712113412165223,-0.983451656609887,32.11539714478845,0.75,1.7825907061715682,1.2640625000000014,-2.033693602640092,4.561818602640095,-0.3848155513200453,2.912940551320048,-1.9123691854391254,41.02564102564102,-38.166846613687326,1.6488780513200463,3,-0.3125,-1.5625,-3.3515625,-2.53125,1.4375,4,0.08069164265129691,-1.0689655172413792,22.03125,1.1481481481481481,21.46875,1.0,22.1875,0.08069164265129691 3705,2000-03-20,21.125,21.5,20.875,21.5,258200.0,-0.025936599423631135,2.3333333333333335,-2.0,65.50387596899225,70.79351076898075,0.9319575476342337,-1.0067164612099546,-2.2213156731778128,-0.420951656609887,31.259229323346528,0.8125,1.8004087807188114,0.5984374999999993,-2.6487320037654243,3.845607003765423,-1.0251472518827107,2.2220222518827093,-1.1788770343127766,16.3265306122449,-61.43650868934304,1.6235847518827116,3,0.59375,-1.0,-2.796875,-1.96875,2.3125,0,0.04881656804733736,-1.1,21.6875,-1.0689655172413792,22.03125,1.1481481481481481,21.46875,0.04881656804733736 3706,2000-03-21,21.59375,21.875,20.9375,21.0,397200.0,0.022189349112426093,-1.608695652173913,-1.5833333333333333,63.96761133603239,70.27315717845173,0.33697798285918523,-1.3528535229872958,-2.5984434849355225,-0.889701656609887,31.28991411432427,0.9375,1.8781982609183174,0.9453125,-2.2680996554697934,4.158724655469793,-0.6613935777348985,2.5520185777348985,-1.48689441225401,54.761904761904766,-19.75857692138198,1.6067060777348972,3,0.046875,-1.46875,-3.234375,-2.4375,2.3125,1,0.02894356005788712,2.3333333333333335,21.125,-1.1,21.6875,-1.0689655172413792,22.03125,0.02894356005788712 3707,2000-03-22,21.46875,21.6875,21.34375,21.5,543000.0,-0.005788712011577379,-1.4444444444444444,-0.05263157894736842,57.14285714285714,69.03646437549385,0.4013003878339845,-1.0425691379449802,-2.374332711330805,-0.764701656609887,32.21658200477382,0.34375,1.956645001110413,0.6687499999999993,-2.387695411361303,3.7251954113613017,-0.8594727056806519,2.1969727056806505,-1.2108057475187692,47.5,-23.31972724725628,1.528222705680651,3,0.171875,-1.34375,-2.9609375,-2.3125,2.59375,2,0.06986899563318771,-1.608695652173913,21.59375,2.3333333333333335,21.125,-1.1,21.6875,0.06986899563318771 3708,2000-03-23,21.3125,21.53125,21.03125,21.53125,336200.0,-0.00727802037845704,3.5714285714285716,7.0,60.48780487804879,68.04758101727252,0.47525613931025745,-0.6773893749833384,-2.1268036072012535,-0.608451656609887,33.21608830620811,0.5,1.7411520853092064,0.3578125000000014,-2.4517601724848497,3.1673851724848525,-1.0469738362424224,1.7625988362424252,-0.9125324026676438,41.17647058823529,-27.532828722361145,1.4047863362424253,3,0.328125,-1.1875,-2.75,-2.15625,2.625,3,0.0674486803519061,-1.4444444444444444,21.46875,-1.608695652173913,21.59375,2.3333333333333335,21.125,0.0674486803519061 3709,2000-03-24,21.25,21.71875,20.8125,21.25,368000.0,-0.0029325513196480912,-1.0714285714285714,-0.0,57.6530612244898,66.74372614198907,0.4640851003097737,-0.3757259042633869,-1.9638093008655524,-0.545951656609887,34.14981395952964,0.90625,1.5900396182226473,0.13125000000000142,-2.302206497724125,2.564706497724128,-1.08547824886206,1.3479782488620629,-0.7165304585075845,41.17647058823529,-24.07979393895974,1.2167282488620632,3,0.359375,-1.125,-2.5625,-2.09375,2.3125,4,0.06029411764705883,3.5714285714285716,21.3125,-1.4444444444444444,21.46875,-1.608695652173913,21.59375,0.06029411764705883 3710,2000-03-27,20.90625,21.46875,20.75,21.15625,473200.0,-0.016176470588235348,-1.5555555555555556,-100.0,29.32330827067669,61.470125473651564,0.6892576110593609,0.17902192805383876,-1.5335766450763089,-0.20220165660988698,35.513663935635954,0.71875,1.4236569596538189,-0.3406249999999993,-2.399972670731522,1.7187226707315233,-1.3702988353657624,0.6890488353657638,-0.2472886309971294,13.88888888888889,-45.03214013895868,1.0296738353657617,3,0.5625,-0.78125,-2.1953125,-1.75,2.40625,0,0.10612855007473843,-1.0714285714285714,21.25,3.5714285714285716,21.3125,-1.4444444444444444,21.46875,0.10612855007473843 3711,2000-03-28,21.25,22.0,20.75,20.78125,623000.0,0.01644245142002987,-3.7058823529411766,-1.875,39.0625,57.84744028846638,0.22187017611134507,0.044284103636552885,-1.788088804339374,-0.545951656609887,36.75733918918427,1.25,1.2563702784751989,-0.1281250000000007,-1.777723735099567,1.5214737350995655,-0.9529243675497838,0.6966743675497824,1.375,40.0,-15.137742692974498,0.8247993675497829,3,0.1875,-1.125,-2.5390625,-2.09375,3.25,1,0.10294117647058831,-1.5555555555555556,20.90625,-1.0714285714285714,21.25,3.5714285714285716,21.3125,0.10294117647058831 3712,2000-03-29,22.3125,22.5,21.375,21.375,989400.0,0.050000000000000044,-1.4,2.0,51.552795031055894,55.13108418080593,-0.791602807070042,-0.8345735218939367,-2.7924993063555235,-1.608451656609887,37.416971174613934,1.25,1.0984415109389083,0.7906249999999986,-0.632443289037159,2.213693289037156,0.07909085548142158,1.5021591445185756,0.2749999999999986,89.28571428571429,36.321566524021435,0.7115341445185783,3,-0.6875,-2.1875,-3.5859375,-3.15625,2.53125,2,0.0714285714285714,-3.7058823529411766,21.25,-1.5555555555555556,20.90625,-1.0714285714285714,21.25,0.0714285714285714 3713,2000-03-30,23.625,23.75,22.40625,22.40625,2524400.0,0.05882352941176472,-1.205128205128205,1.3,62.8140703517588,54.16754268932353,-2.072165024501075,-2.003682274762049,-4.04657972463832,-2.920951656609887,37.486199619053636,1.4375,0.9115960277116244,1.9468749999999986,0.32401456643151505,3.569735433568482,1.1354447832157568,2.7583052167842403,-2.875,95.83333333333334,44.40215075770689,0.811430216784242,3,-1.375,-2.9375,-4.734375,-4.46875,1.84375,3,0.0185185185185186,-1.4,22.3125,-3.7058823529411766,21.25,-1.5555555555555556,20.90625,0.0185185185185186 3714,2000-03-31,24.28125,24.28125,23.375,23.875,1070200.0,0.02777777777777768,3.4615384615384617,0.3333333333333333,65.89861751152074,54.21140286071558,-2.594655253509629,-2.445676279996654,-4.644646890671801,-3.577201656609887,38.080060803250625,0.90625,0.8239770206383881,2.3874999999999993,0.584906838672925,4.1900931613270735,1.4862034193364622,3.2887965806635364,-3.4712500000000013,100.0,50.0269721109014,0.9012965806635378,3,-1.765625,-3.328125,-5.2890625,-5.125,0.78125,4,-0.014157014157014203,-1.205128205128205,23.625,-1.4,22.3125,-3.7058823529411766,21.25,-0.014157014157014203 3715,2000-04-03,24.53125,24.90625,24.125,24.1875,824800.0,0.01029601029601035,-2.3333333333333335,0.8461538461538461,66.81614349775785,54.527906434240634,-2.5822135806910715,-2.491134588735072,-4.870641962171462,-3.827201656609887,38.827287260826026,0.78125,0.6509386303783096,2.4265624999999993,0.4265342312853093,4.426590768714689,1.426548365642656,3.4265766343573425,-3.5824,90.97744360902256,41.91243576883406,1.0000141343573445,4,-1.703125,-3.265625,-5.5390625,-5.375,0.0,0,-0.0394904458598726,3.4615384615384617,24.28125,-1.205128205128205,23.625,-1.4,22.3125,-0.0394904458598726 3716,2000-04-04,23.75,24.5,22.875,24.5,1084400.0,-0.031847133757961776,3.3333333333333335,-2.1818181818181817,66.22222222222223,55.53672477639231,-1.6348564579531555,-1.7088970400501324,-4.056843901719876,-3.045951656609887,37.556487725981384,1.65625,0.5287255669962008,1.5890625000000007,-0.5321875775362024,3.710312577536204,0.5284374612318992,2.6496875387681023,-2.563706,67.2566371681416,13.784396941651622,1.060625038768102,4,-0.921875,-2.265625,-4.8203125,-4.59375,2.0,1,-0.018421052631578894,-2.3333333333333335,24.53125,3.4615384615384617,24.28125,-1.205128205128205,23.625,-0.018421052631578894 3717,2000-04-05,23.625,23.875,23.359375,23.625,590400.0,-0.0052631578947368585,1.0625,-0.0,62.08530805687204,55.714225129594894,-1.3095386972469498,-1.54497035550024,-3.883958321141293,-2.920951656609887,36.21701260518866,0.515625,0.5029149056877174,1.3890625000000014,-0.8306231811328715,3.6087481811328743,0.27921965943356497,2.498905340566438,-2.2155086399999995,48.75,-2.616164564276829,1.1098428405664356,4,-0.796875,-1.859375,-4.6953125,-4.46875,2.71875,2,0.03703703703703698,3.3333333333333335,23.75,-2.3333333333333335,24.53125,3.4615384615384617,24.28125,0.03703703703703698 3718,2000-04-06,24.125,24.125,23.0625,23.5,843400.0,0.021164021164021163,2.4,100.0,68.05555555555556,56.870057833046644,-1.529470496870978,-1.9920473806145438,-4.3131564393901805,-3.420951656609887,34.770721928078906,1.0625,0.4839802072160566,1.7906249999999986,-0.5834312529361547,4.164681252936152,0.6035968735319237,2.9776531264680735,-2.5057031216,61.53846153846154,8.49811560250091,1.1870281264680764,4,-1.296875,-1.890625,-5.4140625,-4.96875,4.0,3,0.029792746113989743,1.0625,23.625,3.3333333333333335,23.75,-2.3333333333333335,24.53125,0.029792746113989743 3719,2000-04-07,23.6875,24.34375,23.53125,24.3125,516600.0,-0.01813471502590669,1.3636363636363635,-1.0,69.33962264150944,61.31631498536139,-0.7932708168852187,-1.501063515589557,-3.7973967790595644,-2.983451656609887,33.18593256924418,0.8125,0.5475522586273449,1.2703124999999993,-1.1737386659893048,3.7143636659893033,0.04828691700534904,2.4923380829946495,-1.8709859343039987,40.0,-16.953872475153574,1.2220255829946514,4,-0.859375,-1.453125,-4.578125,-4.53125,4.25,4,0.07519788918205794,2.4,24.125,1.0625,23.625,3.3333333333333335,23.75,0.07519788918205794 3720,2000-04-10,22.8125,23.5625,22.6875,23.5625,864200.0,-0.03693931398416883,1.3333333333333333,1.2,58.66666666666666,63.494555726102135,0.4252909614774296,-0.6028239769113917,-2.852691150512495,-2.108451656609887,31.76629788706724,1.0,0.5903196685642982,0.3609374999999986,-2.085148508272894,2.8070235082728914,-0.8621055041364478,1.583980504136445,-0.8106017782457577,6.896551724137931,-48.2553199362927,1.2230430041364455,4,0.328125,-0.546875,-3.703125,-3.65625,5.6875,0,0.09863013698630141,1.3636363636363635,23.6875,2.4,24.125,1.0625,23.625,0.09863013698630141 3721,2000-04-11,22.84375,23.375,22.78125,23.125,1254600.0,0.00136986301369868,-1.9230769230769231,0.375,59.90990990990991,64.4231240459748,0.7195582733093957,-0.6138615511986991,-2.7731452488362542,-2.139701656609887,30.11457987310664,0.59375,0.6765480286600756,0.359375,-2.08940121154129,2.80815121154129,-0.8650131057706467,1.5837631057706467,-0.6675906715510109,9.433962264150944,-44.75727664506599,1.2243881057706452,4,0.8125,-0.328125,-3.734375,-3.6875,6.40625,1,0.0738714090287278,1.3333333333333333,22.8125,1.3636363636363635,23.6875,2.4,24.125,0.0738714090287278 3722,2000-04-12,23.125,23.4375,22.8125,22.84375,971600.0,0.012311901504787892,-2.6363636363636362,-1.0,62.83185840707965,64.42510049656602,0.632160198701115,-0.8059909545425228,-2.9531583516239017,-2.420951656609887,29.183247093245125,0.625,0.9805880693562798,0.5578125000000007,-1.8581496156133497,2.973774615613351,-0.6501685578066727,1.7657935578066741,-0.7850352312579503,26.41509433962264,-28.20701519617525,1.2079810578066752,4,0.671875,-0.296875,-3.015625,-3.96875,5.8125,2,0.11351351351351346,-1.9230769230769231,22.84375,1.3333333333333333,22.8125,1.3636363636363635,23.6875,0.11351351351351346 3723,2000-04-13,23.875,24.0,23.25,23.3125,628000.0,0.03243243243243232,-1.1818181818181819,2.0,66.93548387096774,64.54030786983789,-0.08789058030347618,-1.4870197959549216,-3.5840670581302234,-3.170951656609887,28.520187385693596,0.875,1.2519194403448672,1.2156249999999993,-1.2543343140693395,3.685584314069338,-0.019354657034671874,2.4506046570346705,-1.381058117382473,71.69811320754717,14.740086261953884,1.2349796570346703,4,-0.078125,-1.046875,-3.765625,-4.71875,5.0625,3,0.10340314136125661,-2.6363636363636362,23.125,-1.9230769230769231,22.84375,1.3333333333333333,22.8125,0.10340314136125661 3724,2000-04-14,23.4375,23.84375,23.125,23.6875,690000.0,-0.01832460732984298,1.5555555555555556,-0.4444444444444444,66.13545816733068,64.4646761664571,0.2428781422440025,-0.9609609596660604,-3.0351413235443374,-2.733451656609887,27.76415592612506,0.75,1.3899058640897977,0.6906250000000007,-1.7582687486353414,3.139518748635343,-0.5338218743176704,1.9150718743176718,-0.7988196303395263,57.14285714285714,-5.045711799161332,1.224446874317671,4,0.15625,-0.609375,-3.328125,-4.28125,5.46875,4,0.19999999999999996,-1.1818181818181819,23.875,-2.6363636363636362,23.125,-1.9230769230769231,22.84375,0.19999999999999996 3725,2000-04-17,22.15625,23.125,21.9375,23.0625,903600.0,-0.05466666666666664,1.303030303030303,3.625,55.16014234875445,63.235556180516234,1.2871646374683507,0.4232070415651492,-1.65606390366559,-1.452201656609887,27.12641593969266,1.5,1.313835734247089,-0.6421874999999986,-2.9885763653070327,1.7042013653070356,-1.8153819326535157,0.5310069326535185,2.75,10.606060606060606,-52.14245079141948,1.173194432653518,4,0.984375,0.671875,-1.9375,-3.0,7.59375,0,0.26093088857545843,1.5555555555555556,23.4375,-1.1818181818181819,23.875,-2.6363636363636362,23.125,0.26093088857545843 3726,2000-04-18,22.21875,22.34375,21.875,22.09375,620800.0,0.0028208744710860323,1.5,-0.13793103448275862,49.397590361445786,61.82580976991331,1.100325511367938,0.43208445194114375,-1.6179932388489817,-1.514701656609887,26.108043205166144,0.46875,1.144850026269964,-0.6109374999999986,-2.9058542045714404,1.6839792045714432,-1.7583958522857195,0.5365208522857223,2.6281250000000007,16.176470588235293,-41.430085175286806,1.1474583522857216,4,0.890625,0.609375,-1.859375,-3.0625,7.125,1,0.28270042194092837,1.303030303030303,22.15625,1.5555555555555556,23.4375,-1.1818181818181819,23.875,0.28270042194092837 3727,2000-04-19,22.96875,23.03125,22.1875,22.25,1632600.0,0.03375527426160341,1.0,5.75,45.45454545454546,59.31458642535664,0.2765266218703566,-0.21057365058353383,-2.2566339592602276,-2.264701656609887,25.26855564111133,0.84375,0.9478977421856776,0.06406249999999858,-2.139821164633151,2.2679461646331482,-1.037879332316578,1.1660043323165752,1.7592500000000015,51.470588235294116,-1.2468134035038574,1.1019418323165753,4,0.140625,-0.140625,-2.375,-3.8125,4.84375,2,0.273469387755102,1.5,22.21875,1.303030303030303,22.15625,1.5555555555555556,23.4375,0.273469387755102 3728,2000-04-20,22.75,22.875,22.4375,22.875,976800.0,-0.00952380952380949,6.0,-0.17391304347826086,38.70967741935484,55.91125917845058,0.3125940233658753,0.12795222286665364,-1.9156888012948272,-2.045951656609887,24.88913187682995,0.53125,0.7944899780739867,-0.2265625,-2.301819598054678,1.8486945980546778,-1.264191049027339,0.8110660490273389,1.8638800000000018,44.44444444444444,-2.197345245772567,1.037628549027339,4,0.1875,0.078125,-2.15625,-3.59375,5.5625,3,0.2719780219780219,1.0,22.96875,1.5,22.21875,1.303030303030303,22.15625,0.2719780219780219 3729,2000-04-24,22.53125,22.71875,22.34375,22.71875,483000.0,-0.009615384615384581,3.0,1.5,35.18518518518519,53.302205680508195,0.3912229714137716,0.47180136675801876,-1.6039817539879095,-1.827201656609887,24.79361871289611,0.40625,0.6778548019174266,-0.5093749999999986,-2.4338430570566985,1.4150930570567013,-1.4716090285283485,0.45285902852835136,1.9730748000000027,52.5,10.992708341306496,0.9622340285283498,4,0.40625,0.296875,-1.90625,-3.375,7.375,0,0.2843273231622747,6.0,22.75,1.0,22.96875,1.5,22.21875,0.2843273231622747 3730,2000-04-25,23.125,23.15625,22.625,22.65625,756200.0,0.026352288488210807,1.0,-2.5,45.23809523809524,51.672004050306555,-0.1715807604997579,0.055650566500858645,-2.0778248762419516,-2.420951656609887,24.94247286979533,0.625,0.47365771040803395,-0.02656250000000071,-1.667961909962834,1.6148369099628326,-0.8472622049814156,0.7941372049814142,1.2741518080000027,97.5609756097561,56.86073489247987,0.8206997049814161,4,-0.1875,-0.296875,-2.375,-3.96875,6.875,1,0.25,3.0,22.53125,6.0,22.75,1.0,22.96875,0.25 3731,2000-04-26,23.4375,23.5,23.03125,23.125,611400.0,0.013513513513513598,1.1428571428571428,0.6666666666666666,48.611111111111114,50.091921017421164,-0.43695007449569445,-0.08913465831074063,-2.2834557667772586,-2.733451656609887,24.664699273166555,0.46875,0.28880798629908,0.1765624999999993,-1.2017640680851933,1.554889068085192,-0.512600784042597,0.8657257840425956,0.8606857356800042,95.23809523809523,53.261129957883654,0.6891632840425957,4,-0.5,-0.609375,-2.515625,-4.25,5.875,2,0.2693333333333334,1.0,23.125,3.0,22.53125,6.0,22.75,0.2693333333333334 3732,2000-04-27,23.90625,24.15625,23.125,23.4375,578600.0,0.020000000000000018,1.1290322580645162,1.5,48.372093023255815,48.029322034342066,-0.875269464107415,-0.4557283366913474,-2.6517904223093076,-3.202201656609887,24.109057622795927,1.03125,0.25942636703587496,0.5656250000000007,-0.7652921501360836,1.896542150136085,-0.09983357506803969,1.2310835750680411,0.2950083062528037,86.20689655172413,44.77502133526168,0.6654585750680413,4,-0.890625,-1.078125,-3.0234375,-4.65625,4.875,3,0.22745098039215694,1.1428571428571428,23.4375,1.0,23.125,3.0,22.53125,0.22745098039215694 3733,2000-04-28,24.0625,24.125,23.25,23.8125,862000.0,0.006535947712418277,3.6666666666666665,0.5333333333333333,52.912621359223294,46.56011794455235,-1.119894437389835,-0.6087313588986731,-2.708776267485483,-3.358451656609887,22.58563197031641,0.875,0.22408971571690373,0.6999999999999993,-0.664553618934562,2.0645536189345606,0.017723190532720423,1.3822768094672782,-2.1875,94.82758620689656,51.01634865044243,0.6822768094672804,4,-1.046875,-1.234375,-3.1796875,-4.515625,5.0,4,0.1558441558441559,1.1290322580645162,23.90625,1.1428571428571428,23.4375,1.0,23.125,0.1558441558441559 3734,2000-05-01,23.9375,24.40625,23.75,23.875,1408000.0,-0.0051948051948051965,-3.2,0.25,59.89010989010989,47.08566989359184,-1.0242182157587933,-0.5384091971151861,-2.4879477518806823,-3.233451656609887,20.736123200298014,0.65625,0.1379970325758606,0.5921875000000014,-0.7316940724086471,1.91606907240865,-0.06975328620432109,1.254128286204324,-2.0174999999999983,73.68421052631578,24.162382334286477,0.6619407862043241,5,-0.796875,-1.109375,-3.0546875,-4.390625,5.3125,0,0.18276762402088775,3.6666666666666665,24.0625,1.1290322580645162,23.90625,1.1428571428571428,23.4375,0.18276762402088775 3735,2000-05-02,23.5625,24.0,23.5625,23.8125,751000.0,-0.015665796344647487,-2.5,-4.0,55.95854922279793,47.81466532263097,-0.47915198442061424,-0.2526607813174273,-2.011441512363227,-2.858451656609887,18.34431943876173,0.4375,-0.07076776604399626,0.265625,-0.9412801602298764,1.4725301602298764,-0.33782758011493996,0.86907758011494,-1.5430499999999974,38.63636363636363,-15.297171282253686,0.6034525801149389,5,-0.265625,-0.734375,-2.6953125,-3.90625,5.9375,1,0.26923076923076916,-3.2,23.9375,3.6666666666666665,24.0625,1.1290322580645162,23.90625,0.26923076923076916 3736,2000-05-03,23.3125,23.875,23.1875,23.8125,581200.0,-0.010610079575596787,1.2,2.0,51.5625,48.493326938792585,-0.064467016646649,-0.03912362079282872,-1.6637697610221736,-2.608451656609887,17.403598448326697,0.6875,-0.25819472104237917,0.03750000000000142,-1.1505365823713767,1.2255365823713795,-0.5565182911856859,0.6315182911856887,-1.1975779999999965,14.634146341463413,-41.01307674217058,0.5940182911856888,5,0.0625,-0.484375,-2.515625,-3.625,6.0,2,0.28686327077747986,-2.5,23.5625,-3.2,23.9375,3.6666666666666665,24.0625,0.28686327077747986 3737,2000-05-04,24.5,24.8125,23.125,23.125,1821000.0,0.05093833780160861,-1.4545454545454546,-2.75,54.85436893203883,50.287181551313026,-1.1308364407217049,-1.2202737903594496,-2.7146143702110663,-3.795951656609887,16.697878798402794,1.6875,-0.21966448664480254,1.1812499999999986,-0.12009672146731276,2.48259672146731,0.5305766392663429,1.8319233607336542,-2.2934248799999963,81.48148148148148,26.71353066044506,0.6506733607336556,5,-0.921875,-1.359375,-3.71875,-4.8125,5.09375,3,0.1964285714285714,1.2,23.3125,-2.5,23.5625,-3.2,23.9375,0.1964285714285714 3738,2000-05-05,24.84375,25.0,24.25,24.4375,1309400.0,0.014030612244897878,1.0869565217391304,0.29545454545454547,61.08374384236454,53.16479917988851,-1.2810731916121476,-1.5888785727496817,-2.907844991000367,-4.139701656609887,16.39030540503848,0.75,-0.10208802065555034,1.4890624999999993,0.060489676339951615,2.917635323660047,0.7747760881699755,2.203348911830023,-2.480819387199997,91.66666666666666,35.66246801947914,0.7142864118300231,5,-1.03125,-1.40625,-3.96875,-5.15625,5.03125,4,0.1584905660377358,-1.4545454545454546,24.5,1.2,23.3125,-2.5,23.5625,0.1584905660377358 3739,2000-05-08,25.46875,26.125,24.53125,24.96875,1103600.0,0.02515723270440251,-1.3181818181818181,1.2307692307692308,79.12087912087912,56.92955294464228,-1.6154508127630471,-2.185648913899577,-3.3639001933754926,-4.764701656609887,16.172907699057006,1.59375,0.02369127258907966,2.0249999999999986,0.3147368623512783,3.735263137648719,1.1698684311756367,2.8801315688243605,-2.894853836223998,78.125,15.701673920009888,0.8551315688243603,5,-0.890625,-1.46875,-4.0,-4.953125,4.59375,0,0.14110429447852768,1.0869565217391304,24.84375,-1.4545454545454546,24.5,1.2,23.3125,0.14110429447852768 3740,2000-05-09,25.0625,25.71875,24.75,25.46875,588000.0,-0.015950920245398792,1.1379310344827587,-0.8125,73.57512953367876,59.70333276937201,-1.0118732197388063,-1.6887761691756928,-2.802032000909513,-4.358451656609887,16.98427382705732,0.96875,0.2257043499050333,1.5062500000000014,-0.3211726889831965,3.3336726889831994,0.5925386555084025,2.4199613444916004,-2.1334934526015985,64.58333333333334,-3.5374826057616247,0.9137113444915989,5,-0.4375,-1.0625,-3.328125,-4.140625,4.6875,1,0.16708229426433907,-1.3181818181818181,25.46875,1.0869565217391304,24.84375,-1.4545454545454546,24.5,0.16708229426433907 3741,2000-05-10,24.53125,24.875,24.4375,24.75,570200.0,-0.021197007481296715,-1.1538461538461537,0.5384615384615384,63.44086021505377,61.37764023512734,-0.3454909173547982,-1.0799925668673396,-2.127195385149882,-3.827201656609887,17.680483403366193,0.625,0.47967134571957715,0.890625,-0.9540307766181151,2.735280776618115,-0.03170288830905932,1.8129528883090593,-1.28264410734144,46.875,-22.387312476990047,0.9223278883090583,5,0.09375,-0.53125,-2.484375,-3.296875,5.46875,2,0.2025477707006369,1.1379310344827587,25.0625,-1.3181818181818181,25.46875,1.0869565217391304,24.84375,0.2025477707006369 3742,2000-05-11,25.75,25.8125,25.0,25.0,1174400.0,0.04968152866242037,-1.1666666666666667,-3.4285714285714284,72.0183486238532,63.500498820086214,-1.4250614235524885,-2.2050551862990844,-3.2114296538325178,-5.045951656609887,18.57278802059707,1.28125,0.6526746222564945,1.9781249999999986,-0.07394191372896586,4.030191913728963,0.9520915431355164,3.004158456864481,-2.213754696607296,80.0,7.284512303503959,1.0260334568644824,5,-1.125,-1.75,-3.59375,-4.515625,3.875,3,0.13834951456310685,-1.1538461538461537,24.53125,1.1379310344827587,25.0625,-1.3181818181818181,25.46875,0.13834951456310685 3743,2000-05-12,26.34375,26.625,25.4375,25.75,1714400.0,0.02305825242718451,1.054054054054054,0.7916666666666666,76.52173913043478,65.34845762456676,-1.8564067540826663,-2.745112899468179,-3.6952438638251053,-5.639701656609887,19.17136984388646,1.1875,0.8066635382140745,2.4484375000000007,0.09532899111110282,4.801546008888899,1.27188324555555,3.6249917544444514,-2.5486292269465665,87.14285714285714,11.379898583474244,1.1765542544444494,5,-1.46875,-2.09375,-4.046875,-5.109375,2.8125,4,0.12336892052194548,-1.1666666666666667,25.75,-1.1538461538461537,24.53125,1.1379310344827587,25.0625,0.12336892052194548 3744,2000-05-15,28.125,28.25,26.375,26.375,1903800.0,0.06761565836298922,-1.1428571428571428,2.9473684210526314,79.85074626865672,68.00314618521774,-3.3315402394199154,-4.3818405226903785,-5.326466759768195,-7.420951656609887,20.220370499603792,1.90625,0.9887833732922111,3.9953125000000007,0.9906372093947482,6.999987790605253,2.4929748546973727,5.497650145302629,-3.99029371971298,96.72131147540983,22.735986208151644,1.502337645302627,5,-2.4375,-3.0625,-5.59375,-6.890625,0.65625,0,0.06222222222222218,1.054054054054054,26.34375,-1.1666666666666667,25.75,-1.1538461538461537,24.53125,0.06222222222222218 3745,2000-05-16,27.9375,28.125,26.875,28.125,1786200.0,-0.00666666666666671,12.333333333333334,-0.10714285714285714,77.27272727272727,70.85983810440966,-2.7470661381097976,-3.9410776252363746,-4.999106973584375,-7.233451656609887,22.710675798592185,1.25,1.1370400084045045,3.5187500000000007,0.21589039369708374,6.821609606302918,1.8673201968485422,5.170179803151459,-3.2266525989531623,91.80327868852459,19.65919237178784,1.651429803151459,5,-2.25,-2.875,-5.40625,-6.703125,1.1875,1,0.07606263982102912,-1.1428571428571428,28.125,1.054054054054054,26.34375,-1.1666666666666667,25.75,0.07606263982102912 3746,2000-05-17,28.5,28.96875,27.5,27.75,884400.0,0.020134228187919545,-1.35,-4.0,77.52808988764045,73.37914043280983,-2.7897021409758374,-4.225518802148887,-5.4868774749799165,-7.795951656609887,25.51310043887091,1.46875,1.2816947192895718,3.7671874999999986,0.16423304028004537,7.370141959719952,1.965710270140022,5.568664729859975,-3.293671235099719,88.18897637795276,17.08746062369036,1.8014772298599768,5,-1.890625,-3.078125,-5.796875,-7.265625,0.84375,2,0.04385964912280693,12.333333333333334,27.9375,-1.1428571428571428,28.125,1.054054054054054,26.34375,0.04385964912280693 3747,2000-05-18,29.25,29.5,28.5,28.5,1007000.0,0.026315789473684292,-1.6666666666666667,1.0,79.02097902097901,75.372166563767,-3.1235293908160315,-4.7229642666919815,-6.1357731899221335,-8.545951656609887,27.86105266598134,1.0,1.5241699527827954,4.203125,0.17738034021473226,8.228869659785268,2.190252670107366,6.215997329892634,-3.4416838374837653,93.84615384615384,24.682292904100507,2.012872329892634,5,-2.28125,-3.5625,-6.1640625,-8.015625,-0.6875,3,0.02564102564102555,-1.35,28.5,12.333333333333334,27.9375,-1.1428571428571428,28.125,0.02564102564102555 3748,2000-05-19,28.9375,29.46875,28.875,29.25,590200.0,-0.010683760683760646,-1.7142857142857142,-0.4166666666666667,77.3972602739726,75.18065335855518,-2.424192514989933,-4.13515613505259,-5.724723065862854,-8.233451656609887,30.335891148991003,0.59375,1.8453678555946311,3.5812500000000007,-0.6471879503547342,7.809687950354736,1.467031024822635,5.695468975177366,-2.4646807467366862,82.0,12.854065002526994,2.114218975177367,5,-1.96875,-3.25,-5.625,-7.703125,-0.78125,4,0.023758099352051865,-1.6666666666666667,29.25,-1.35,28.5,12.333333333333334,27.9375,0.023758099352051865 3749,2000-05-22,28.9375,29.25,28.6875,28.875,761000.0,0.0,-1.5714285714285714,-0.2,80.71428571428571,75.97389293417817,-2.101389041523685,-3.8268104861104035,-5.620111311594272,-8.233451656609887,32.960031151420644,0.5625,2.0835039704188674,3.2609375000000007,-1.036460494487649,7.55833549448765,1.112238502756174,5.409636497243827,-1.9197882123240824,78.57142857142857,5.336302436345747,2.1486989972438253,5,-1.96875,-3.25,-5.625,-7.703125,-1.375,0,0.0075593952483801186,-1.7142857142857142,28.9375,-1.6666666666666667,29.25,-1.35,28.5,0.0075593952483801186 3750,2000-05-23,28.90625,29.1875,28.6875,28.9375,1124200.0,-0.001079913606911398,-1.1333333333333333,-0.5,82.78388278388277,78.12311766404805,-1.6400310665137,-3.5207470199588116,-5.485478122403311,-8.202201656609887,35.29414084644985,0.5,2.273628406169742,2.9406250000000007,-1.4115192461703714,7.292769246170373,0.7645528769148164,5.116697123085185,-1.4417263341057485,70.3125,-9.908317201111714,2.1760721230851856,5,-1.65625,-3.21875,-5.6953125,-7.671875,-1.1875,1,-0.00432432432432428,-1.5714285714285714,28.9375,-1.7142857142857142,28.9375,-1.6666666666666667,29.25,-0.00432432432432428 3751,2000-05-24,29.75,29.75,28.6875,29.0,1297200.0,0.029189189189189113,1.8333333333333333,-24.0,82.06106870229007,79.23897545054103,-1.8613968711967317,-4.076327890459794,-6.215923817158121,-9.045951656609887,37.511199910019336,1.0625,2.3419569748755613,3.46875,-1.0247119902581723,7.962211990258172,1.2220190048709156,5.715480995129084,-1.9190905939667147,100.0,19.11500335561003,2.246730995129086,5,-2.15625,-3.9375,-6.765625,-8.515625,-1.75,2,-0.021008403361344574,-1.1333333333333333,28.90625,-1.5714285714285714,28.9375,-1.7142857142857142,28.9375,-0.021008403361344574 3752,2000-05-25,29.34375,29.34375,28.5625,29.25,1301600.0,-0.013655462184873901,15.666666666666666,0.125,77.27272727272727,79.32241857746244,-0.9965632337511678,-3.417019583416611,-5.675583077290277,-8.639701656609887,39.21291678489637,1.1875,2.4829958861236037,2.7906249999999986,-1.755470237442232,7.336720237442229,0.5175773812788833,5.063672618721114,-1.1290224751733717,65.78947368421053,-13.164471263806917,2.273047618721116,5,-1.28125,-3.375,-6.375,-8.109375,-1.53125,3,0.0,1.8333333333333333,29.75,-1.1333333333333333,28.90625,-1.5714285714285714,28.9375,0.0 3753,2000-05-26,27.8125,28.75,27.5,28.75,4393200.0,-0.052183173588924436,1.6666666666666667,-10.0,62.798634812286686,77.42773952675465,0.8548338197275918,-1.6763727931170749,-4.043404766245331,-6.989511250522241,40.47411962436093,1.84375,2.735803619518734,1.0718749999999986,-3.349314446113034,5.493064446113031,-1.1387197230565178,3.282469723056515,1.9375,13.88888888888889,-62.47781017867764,2.210594723056517,5,0.5,-1.765625,-4.84375,-6.578125,-3.71875,4,0.026966292134831482,15.666666666666666,29.34375,1.8333333333333333,29.75,-1.1333333333333333,28.90625,0.026966292134831482 3754,2000-05-30,28.3125,28.5,27.875,28.25,2313400.0,0.01797752808988773,1.8571428571428572,-0.06666666666666667,67.56756756756756,76.34938844840357,0.4293817933086821,-1.930796207732719,-4.42350370300225,-7.370946622910736,41.56585778119715,0.6875,2.8477008315270567,1.3531249999999986,-2.9143554982134177,5.620605498213415,-0.7806152491067095,3.4868652491067067,1.3924999999999983,36.11111111111111,-40.021615960168184,2.1337402491067072,5,0.3125,-2.265625,-5.4296875,-7.078125,-3.4375,1,-0.0055187637969095205,1.6666666666666667,27.8125,15.666666666666666,29.34375,1.8333333333333333,29.75,-0.0055187637969095205 3755,2000-05-31,29.90625,30.1875,28.25,28.4375,2285000.0,0.056291390728476776,-1.1016949152542372,23.5,76.06060606060606,76.1863346898442,-0.956297221964153,-3.188390874943096,-5.858227194710405,-8.848634033619092,43.28653049788978,1.9375,2.924883267783727,2.6296874999999993,-1.5160079431358184,6.775382943135817,0.5568397784320922,4.702535221567906,-2.40625,89.53488372093024,9.300502275560689,2.072847721567909,5,-1.0625,-3.5,-7.0234375,-8.640625,-5.09375,2,-0.07836990595611282,1.8571428571428572,28.3125,1.6666666666666667,27.8125,15.666666666666666,29.34375,-0.07836990595611282 3756,2000-06-01,30.0,30.25,29.6875,29.9375,1521800.0,0.0031347962382444194,1.0,0.0425531914893617,73.12925170068027,75.53169832092212,-0.9106619253956723,-2.9043492622576323,-5.803694046636274,-8.82609492251408,45.638604045372766,0.5625,2.809600404413789,2.3890625000000014,-1.4799627644187758,6.258087764418779,0.454549867790611,4.323575132209392,-2.446249999999999,90.9090909090909,10.205325265371485,1.9345126322093886,6,-1.125,-3.359375,-7.1171875,-8.734375,-5.9375,3,-0.07604166666666667,-1.1016949152542372,29.90625,1.8571428571428572,28.3125,1.6666666666666667,27.8125,-0.07604166666666667 3757,2000-06-02,29.3125,29.875,29.1875,29.8125,1136200.0,-0.022916666666666696,1.2,-8.0,65.993265993266,74.26458784528803,-0.2384382958706155,-1.9371410280146222,-4.968812691199101,-8.021630186563154,47.070291486807015,0.8125,2.726453674794861,1.4609375,-2.1856562490204468,5.107531249020447,-0.3623593745102234,3.2842343745102234,-1.6509,65.9090909090909,-13.402666441098745,1.8232968745102243,6,-0.4375,-2.625,-6.4296875,-8.046875,-3.15625,4,-0.04477611940298509,1.0,30.0,-1.1016949152542372,29.90625,1.8571428571428572,28.3125,-0.04477611940298509 3758,2000-06-05,28.78125,29.5625,28.625,29.3125,839000.0,-0.018123667377398678,-1.2222222222222223,1.0625,54.08560311284047,71.30584533401634,0.29984913497489885,-1.1549956981965437,-4.2882786477237715,-7.3793089815255755,48.18985736645389,0.9375,2.5835949323244627,0.7328125000000014,-2.64532170503643,4.110946705036433,-0.9562546025182144,2.421879602518217,-1.0161140000000017,38.15789473684211,-37.342617748952634,1.689067102518216,6,0.09375,-2.09375,-5.859375,-7.515625,-2.90625,0,-0.03365906623235615,1.2,29.3125,1.0,30.0,-1.1016949152542372,29.90625,-0.03365906623235615 3759,2000-06-06,29.0625,29.3125,28.6875,28.75,1085200.0,0.009771986970684043,-1.8571428571428572,-0.5882352941176471,56.92307692307692,68.43242246059347,0.04268371034894258,-1.2155271669745709,-4.411883671020277,-7.542732917467113,48.57968996758094,0.625,2.348006857664622,0.8343750000000014,-2.3423094371385353,4.011059437138538,-0.7539672185692687,2.4227172185692716,-1.1979694400000014,40.625,-31.457837711180574,1.5883422185692688,6,-0.1875,-2.375,-6.140625,-7.796875,-4.5,1,-0.17096774193548392,-1.2222222222222223,28.78125,1.2,29.3125,1.0,30.0,-0.17096774193548392 3760,2000-06-07,29.25,29.625,28.71875,29.125,1379400.0,0.006451612903225712,1.0714285714285714,0.4,54.83870967741936,65.4077159022745,-0.10161320368042226,-1.1312233290919984,-4.425227844639245,-7.616108037352831,49.057249374064284,0.90625,2.143218104596535,0.8125,-2.0189057555624004,3.6439057555624004,-0.6032028777812002,2.2282028777812,-1.2900506624000023,38.46153846153847,-30.279279351785675,1.4157028777811995,6,-0.375,-2.5625,-6.265625,-7.984375,-4.59375,2,-0.1495726495726496,-1.8571428571428572,29.0625,-1.2222222222222223,28.78125,1.2,29.3125,-0.1495726495726496 3761,2000-06-08,29.5,29.8125,28.8125,29.125,954000.0,0.008547008547008517,1.0,3.0,51.72413793103448,62.56898375319753,-0.4367321046390735,-1.0433857426692335,-4.505658065922308,-7.750867721303976,50.055953043807335,1.0,1.914334892290448,0.8140624999999986,-1.3727771559696293,3.0009021559696265,-0.2793573279848154,1.9074823279848125,-1.4484486359040005,70.0,4.251639753735461,1.0934198279848146,6,-0.625,-2.8125,-6.4375,-8.234375,-5.28125,3,-0.15889830508474578,1.0714285714285714,29.25,-1.8571428571428572,29.0625,-1.2222222222222223,28.78125,-0.15889830508474578 3762,2000-06-09,29.3125,29.6875,29.125,29.6875,747600.0,-0.006355932203389814,2.0,-1.0,52.63157894736841,61.43931087931772,-0.28399633506491995,-0.606398055981952,-4.181523683251616,-7.470501569049723,50.4902335899694,0.5625,1.6622372809289025,0.4484375000000007,-1.2593806053383183,2.1562556053383197,-0.4054715526691588,1.3023465526691602,-1.1730106904678408,57.89473684210527,-5.558394994425896,0.8539090526691596,6,-0.25,-2.625,-6.2109375,-8.046875,-5.5,4,-0.17910447761194026,1.0,29.5,1.0714285714285714,29.25,-1.8571428571428572,29.0625,-0.17910447761194026 3763,2000-06-12,29.59375,30.03125,29.1875,29.25,962000.0,0.009594882729211163,-2.6,-0.9166666666666666,54.43037974683545,59.97962334368082,-0.3196153394499355,-0.6658190209927781,-4.362366317467163,-7.664290740607857,50.568482563801865,0.84375,1.3633959675797627,0.5671874999999993,-0.6899099491704455,1.824284949170444,-0.061361224585223084,1.1957362245852217,-1.3698402628491273,67.44186046511628,5.657323486649801,0.6285487245852227,6,-0.34375,-2.34375,-6.234375,-8.328125,-6.46875,0,-0.11615628299894398,2.0,29.3125,1.0,29.5,1.0714285714285714,29.25,-0.11615628299894398 3764,2000-06-13,29.875,30.0,29.5,29.625,532200.0,0.009503695881731833,1.0,0.7272727272727273,56.3265306122449,57.786948293862906,-0.39774319517646717,-0.852973617520469,-4.55902675545838,-7.860047298110274,49.92218241263957,0.5,1.1361563506152415,0.7609375000000007,-0.4753815470847407,1.997256547084742,0.14277797645763002,1.3790970235423714,-1.5700466523351615,88.09523809523809,26.258001939694964,0.6181595235423711,6,-0.4375,-2.53125,-6.25,-8.5625,-6.34375,1,-0.13389121338912136,-2.6,29.59375,2.0,29.3125,1.0,29.5,-0.13389121338912136 3765,2000-06-14,30.0625,30.46875,29.90625,29.96875,1175400.0,0.006276150627614996,-4.142857142857143,0.375,52.23214285714286,55.46504731124764,-0.6266469025206263,-0.9202953023253855,-4.666073853817863,-7.9790565950538195,49.34406249256113,0.59375,1.1635724647413461,0.8421875000000014,-0.33207651222001644,2.0164515122200193,0.25505549388999427,1.4293195061100086,-1.6797447862417556,75.47169811320755,17.699157219555985,0.5871320061100083,6,-0.515625,-2.609375,-5.7734375,-8.1875,-7.125,2,-0.18295218295218296,1.0,29.875,-2.6,29.59375,2.0,29.3125,-0.18295218295218296 3766,2000-06-15,29.75,30.25,29.5,30.15625,1360000.0,-0.01039501039501034,1.5263157894736843,-4.333333333333333,52.94117647058823,54.01481514206123,-0.3948627986577833,-0.5368726084281121,-4.249907589072464,-7.590705185348753,48.199146694042376,0.75,1.099371854250414,0.4671875000000014,-0.6783622057263763,1.6127372057263791,-0.10558735286318566,1.0399623528631885,-1.2420850990672498,46.51162790697674,-9.823539138712043,0.5727748528631883,6,-0.203125,-2.296875,-5.4375,-7.875,-7.75,3,-0.17121848739495793,-4.142857142857143,30.0625,1.0,29.875,-2.6,29.59375,-0.17121848739495793 3767,2000-06-16,30.0,30.15625,29.75,29.84375,729800.0,0.008403361344537785,-1.3636363636363635,-0.38461538461538464,69.44444444444446,55.72135306779501,-0.6002029512841638,-0.7671349575831812,-4.387169188537474,-7.7546464049860475,46.80812064805906,0.40625,0.7861999271417339,0.6796875,-0.5096073693173295,1.8689823693173295,0.08504006534133524,1.2743349346586648,-1.3744349931232165,63.41463414634146,1.639647720066172,0.594647434658665,6,-0.421875,-2.265625,-5.6875,-8.125,-8.5,4,-0.19270833333333337,1.5263157894736843,29.75,-4.142857142857143,30.0625,1.0,29.875,-0.19270833333333337 3768,2000-06-19,29.625,29.9375,29.3125,29.9375,1115000.0,-0.012499999999999956,3.0,-2.0,61.93181818181818,56.27787987432181,-0.10385154151835252,-0.35625362895263635,-3.9175828597182303,-7.286910971232679,45.113319299986074,0.6875,0.5122849041938444,0.2703124999999993,-0.9121169445960327,1.4527419445960312,-0.3209022222980167,0.8615272222980153,-0.8888438935358245,27.027027027027028,-36.42476304781232,0.5912147222980164,6,-0.03125,-1.671875,-5.3125,-7.53125,-7.53125,0,-0.19620253164556967,-1.3636363636363635,30.0,1.5263157894736843,29.75,-4.142857142857143,30.0625,-0.19620253164556967 3769,2000-06-20,29.15625,29.5,29.0,29.5,1373800.0,-0.015822784810126556,1.9090909090909092,1.1,41.42857142857143,54.787864513338704,0.4242051022720439,0.13673533849920005,-3.343639191171725,-6.7217211200491,43.44585166553404,0.625,0.34743614567548065,-0.20937500000000142,-1.3795393215694105,0.9607893215694077,-0.794457160784706,0.3757071607847031,-0.31613825992367595,10.638297872340425,-47.468777554678844,0.5850821607847052,6,0.484375,-0.734375,-4.59375,-6.53125,-6.625,1,-0.20685959271168275,3.0,29.625,-1.3636363636363635,30.0,1.5263157894736843,29.75,-0.20685959271168275 3770,2000-06-21,28.78125,29.5625,28.5625,29.28125,5656400.0,-0.012861736334405127,-1.1333333333333333,1.4545454545454546,36.912751677852356,53.1421549296518,0.8110063578033362,0.5290132813421948,-2.837426008859449,-6.251482799154758,41.4818049390542,1.0,0.3548723612589768,-0.578125,-1.7598978931791187,0.6036478931791187,-1.1690114465895611,0.012761446589561132,1.6875,12.962962962962962,-39.301421984528005,0.5908864465895596,6,0.734375,-0.109375,-3.40625,-4.875,-6.09375,2,-0.1824104234527687,1.9090909090909092,29.15625,3.0,29.625,-1.3636363636363635,30.0,-0.1824104234527687 3771,2000-06-22,29.125,29.25,28.84375,29.0,1407600.0,0.011943539630836053,1.1666666666666667,-0.25,47.826086956521735,52.60821137511328,0.4564714227789217,0.14339078563435947,-3.0442705249722906,-6.477568748030627,39.186280997484516,0.46875,0.32265036075745357,-0.203125,-1.3744132302923404,0.9681632302923404,-0.7887691151461702,0.3825191151461702,1.3056249999999991,35.294117647058826,-14.614577298796945,0.5856441151461711,6,0.390625,-0.140625,-3.75,-5.21875,-6.25,3,-0.21244635193133043,-1.1333333333333333,28.78125,1.9090909090909092,29.15625,3.0,29.625,-0.21244635193133043 3772,2000-06-23,29.34375,29.5,29.1875,29.3125,1882200.0,0.007510729613734002,-1.2222222222222223,0.25,57.03125,52.89719695879823,0.2711329285919888,-0.07943171995070131,-3.129817367778749,-6.583672728605222,37.048655580089054,0.375,0.30572191001746063,0.015625,-1.1556632302923404,1.1869132302923404,-0.5700191151461702,0.6012691151461702,1.0495124999999987,56.81818181818182,5.19906743428848,0.5856441151461711,6,0.171875,-0.359375,-3.328125,-5.046875,-6.34375,4,-0.2502662406815761,1.1666666666666667,29.125,-1.1333333333333333,28.78125,1.9090909090909092,29.15625,-0.2502662406815761 3773,2000-06-26,28.5625,29.46875,28.125,29.46875,1146600.0,-0.026624068157614533,1.9655172413793103,-29.0,44.44444444444444,51.57696516237596,0.9953927059127281,0.8020066363426466,-2.245874484119309,-5.689683221396649,35.85049245376663,1.34375,0.2810942038238551,-0.8031250000000014,-1.8060196591585473,0.1997696591585445,-1.3045723295792726,-0.30167767042073024,1.7941472499999982,30.434782608695656,-21.642462791925567,0.5014473295792727,6,0.734375,0.421875,-2.234375,-3.75,-3.96875,0,-0.24726477024070026,-1.2222222222222223,29.34375,1.1666666666666667,29.125,-1.1333333333333333,28.78125,-0.24726477024070026 3774,2000-06-27,28.15625,28.53125,27.625,28.53125,820200.0,-0.01422319474835887,3.8333333333333335,0.41379310344827586,38.41059602649006,50.04123773674788,1.2652536440750417,1.2605812379308396,-1.7254308656722195,-5.174406351363423,34.62003136056212,0.9375,0.24993538548927674,-1.2015625000000014,-2.2407761687623093,-0.1623488312376935,-1.7211693343811554,-0.6819556656188475,2.111131359999998,27.419354838709676,-25.290447650057903,0.5196068343811548,6,0.78125,0.828125,-1.828125,-3.03125,-4.078125,1,-0.21531631520532746,1.9655172413793103,28.5625,-1.2222222222222223,29.34375,1.1666666666666667,29.125,-0.21531631520532746 3775,2000-06-28,27.5625,28.1875,27.375,28.1875,1445400.0,-0.021087680355160954,1.6,1.6666666666666667,30.864197530864203,47.58824007677855,1.6394955740666468,1.7599752760621747,-0.9807274126542467,-4.474474219694098,32.558932310679666,0.8125,0.15987604357496465,-1.6781250000000014,-2.9577251894096293,-0.3985248105903736,-2.3179250947048153,-1.0383249052951875,2.546338478399999,8.823529411764707,-39.976629288928805,0.6398000947048141,6,1.203125,1.359375,-1.234375,-2.4375,-2.9375,2,-0.18253968253968256,3.8333333333333335,28.15625,1.9655172413793103,28.5625,-1.2222222222222223,29.34375,-0.18253968253968256 3776,2000-06-29,27.71875,27.75,27.40625,27.53125,1664200.0,0.005668934240362855,1.75,-0.3,34.16149068322983,43.66791188108803,1.3016993494200904,1.5010146919770264,-0.9831108578582572,-4.522555519924921,30.35899475167112,0.34375,0.021977247655840415,-1.4078124999999986,-2.803805797327936,-0.01181920267206138,-2.1058091486639654,-0.7098158513360318,2.1713814001279985,16.176470588235293,-30.173156198387364,0.6979966486639683,6,0.9375,1.203125,-1.25,-2.59375,-2.0234375,3,-0.181510710259301,1.6,27.5625,3.8333333333333335,28.15625,1.9655172413793103,28.5625,-0.181510710259301 3777,2000-06-30,28.0,28.09375,27.15625,27.75,2057200.0,0.01014656144306647,3.2857142857142856,1.3333333333333333,34.16149068322983,40.58231993680043,0.7899904490239216,1.1767251489608554,-1.128232199270606,-4.692903215122204,28.549716498893073,0.9375,-0.09616420290646488,-1.0609375000000014,-2.5409961481535106,0.41912114815350776,-1.800966824076756,-0.32090817592324683,1.6889208881177602,36.486486486486484,-6.897891831572451,0.7400293240767555,6,0.359375,0.8125,-1.296875,-2.75,-2.40625,4,-0.1830357142857143,1.75,27.71875,1.6,27.5625,3.8333333333333335,28.15625,-0.1830357142857143 3778,2000-07-03,27.8125,27.875,27.59375,27.875,338800.0,-0.006696428571428603,8.0,-0.25,29.113924050632917,39.21402578369615,0.7748312921876135,1.3575288230464793,-0.7969235837756159,-4.388976604196845,27.334239674325257,0.40625,-0.2146079682891937,-1.1999999999999993,-2.77871845928415,0.37871845928415127,-1.9893592296420763,-0.41064077035792224,1.6231537993059852,47.72727272727273,9.585489029500678,0.7893592296420757,7,0.546875,1.0,-0.796875,-2.5625,-1.71875,0,-0.17303370786516858,3.2857142857142856,28.0,1.75,27.71875,1.6,27.5625,-0.17303370786516858 3779,2000-07-05,24.09375,27.5,24.0625,27.5,2613600.0,-0.13370786516853927,1.018348623853211,54.5,14.760147601476007,36.75262533076545,4.134760475689518,4.938126626962678,3.0324398991789963,-0.588712585686018,27.041810584886395,3.75,-0.5751818261143313,-4.670312500000001,-7.376867879634165,-1.9637571203658375,-6.023590189817082,-3.3170348101829212,5.113963419375388,0.7575757575757576,-31.312982009504672,1.3532776898170817,7,2.6875,3.171875,3.0859375,1.15625,1.875,2,0.02075226977950706,8.0,27.8125,3.2857142857142856,28.0,1.75,27.71875,0.02075226977950706 3780,2000-07-06,24.875,25.25,24.375,24.5,3669400.0,0.03242542153048,-1.8,-0.11009174311926606,22.72727272727272,33.96386819418222,3.0632737052964067,4.018328929717171,2.3540209201380407,-1.2740965689659802,26.542585955259913,1.15625,-0.8662699824236348,-3.6703125000000014,-6.8731891752266385,-0.4674358247733643,-5.271750837613322,-2.068874162386681,3.7152878090503414,20.155038759689923,-9.672061978043978,1.6014383376133188,7,1.90625,2.390625,2.4609375,0.375,1.5,3,-0.03203517587939697,1.018348623853211,24.09375,8.0,27.8125,3.2857142857142856,28.0,-0.03203517587939697 3781,2000-07-07,24.8125,25.0625,24.3125,24.5625,806400.0,-0.002512562814070307,1.0,0.6666666666666666,20.35714285714286,29.888967400531424,2.737602349083158,3.9122293435971685,2.5106714881854657,-1.1246012305149513,25.915017071118957,0.75,-1.0214147025732707,-3.4984375000000014,-7.0717690829872275,0.07489408298722466,-5.285103291493616,-1.7117717085063866,3.234453271964302,18.6046511627907,-6.685769835736949,1.7866657914936135,7,1.953125,2.453125,2.8125,0.65625,2.6875,4,-0.007556675062972307,-1.8,24.875,1.018348623853211,24.09375,8.0,27.8125,-0.007556675062972307 3782,2000-07-10,24.0625,24.90625,24.0,24.6875,1059600.0,-0.030226700251889116,-1.4166666666666667,-2.5,19.52054794520548,27.119645567282657,2.9722368849008163,4.478353440012249,3.332936645948436,-0.2980695391837642,25.316924689421782,0.90625,-1.1591992575205872,-3.9859374999999986,-7.99433098602605,0.02245598602605625,-5.990134243013024,-1.981740756986973,3.5063188793285853,1.6129032258064515,-22.48882925326608,2.004196743013027,7,2.203125,3.171875,3.6953125,1.4375,3.03125,0,0.06785714285714284,1.0,24.8125,-1.8,24.875,1.018348623853211,24.09375,0.06785714285714284 3783,2000-07-11,26.15625,26.46875,24.0,24.0625,1590200.0,0.08701298701298699,-1.2253521126760563,-3.35,36.04651162790697,26.856969522995644,0.5601735152327691,2.228106427989097,1.3322341374760427,-2.3048306958863343,23.853147129034646,2.46875,-1.3584029138757607,-1.7203124999999986,-5.744472421730023,2.303847421730026,-3.732392460865011,0.2917674608650138,0.9129342362225827,61.60714285714286,34.32341720718237,2.012079960865013,7,-0.0625,1.078125,1.625,-0.65625,1.46875,1,-0.021505376344086002,-1.4166666666666667,24.0625,1.0,24.8125,-1.8,24.875,-0.021505376344086002 3784,2000-07-12,25.875,26.5,25.5625,26.15625,907000.0,-0.010752688172043001,-1.0689655172413792,-0.13432835820895522,36.36363636363636,27.468018282192553,0.5406533152292923,2.3129053041788836,1.7092116572777627,-1.9393400732906478,22.299314927625666,0.9375,-1.6539356282273125,-1.8015624999999993,-5.805070162284913,2.2019451622849147,-3.8033163311424545,0.2001913311424559,0.764498443151421,75.0,44.008514487071224,2.001753831142456,7,0.171875,1.359375,1.90625,-0.375,2.59375,2,0.008454106280193274,-1.2253521126760563,26.15625,-1.4166666666666667,24.0625,1.0,24.8125,0.008454106280193274 3785,2000-07-13,24.5625,25.9375,24.0625,25.9375,1750200.0,-0.050724637681159424,1.7272727272727273,4.888888888888889,30.376344086021504,27.047446438058294,1.5453624306135474,3.364744399699468,3.116250726906273,-0.5453845595465125,20.702571398257906,1.875,-1.8857376183883012,-2.8390625000000007,-6.907568940280704,1.229443940280703,-4.873315720140354,-0.8048092798596471,1.9375,22.5,-7.618939549982574,2.0342532201403527,7,1.484375,2.671875,3.21875,0.9375,3.78125,3,0.057251908396946494,-1.0689655172413792,25.875,-1.2253521126760563,26.15625,-1.4166666666666667,24.0625,0.057251908396946494 3786,2000-07-14,24.65625,24.71875,24.25,24.71875,442600.0,0.003816793893129722,14.0,0.045454545454545456,29.61956521739131,26.54278805296513,1.0856834239997788,3.0249055194187306,3.1281378508189803,-0.557803861855092,19.633776248919272,0.46875,-2.073799080189083,-2.4906250000000014,-6.577827226398153,1.59657722639815,-4.534226113199079,-0.447023886800924,1.84375,26.25,-0.4713547935518392,2.043601113199076,7,1.28125,2.578125,3.125,0.84375,3.46875,4,0.06970849176172367,1.7272727272727273,24.5625,-1.0689655172413792,25.875,-1.2253521126760563,26.15625,0.06970849176172367 3787,2000-07-17,24.21875,25.0,24.21875,24.9375,416200.0,-0.017743979721166037,-1.173913043478261,11.5,30.532212885154053,26.70037570124525,1.0397471453514484,3.169587944891493,3.6300866638591103,-0.029215131870081734,18.40195581710719,0.78125,-2.197665206283091,-2.6390625000000014,-6.694267235161874,1.416142235161871,-4.666664867580938,-0.6114601324190652,1.9312499999999986,8.75,-16.778656819756677,2.027602367580937,7,1.53125,3.015625,3.5625,1.28125,3.9375,0,0.13548387096774195,14.0,24.65625,1.7272727272727273,24.5625,-1.0689655172413792,25.875,0.13548387096774195 3788,2000-07-18,23.8125,24.6875,23.75,24.125,1188400.0,-0.01677419354838705,-3.2857142857142856,0.43478260869565216,30.532212885154053,28.452827399431698,0.9151670680000308,3.286556181905091,4.086311825939077,0.47017883874394073,17.861186379254544,0.9375,-2.387209698215319,-2.7546874999999993,-6.808005818544416,1.2986308185444173,-4.781346659272206,-0.7280283407277928,2.0365,2.272727272727273,-22.065969979747315,2.0266591592722074,7,1.3125,3.296875,4.0625,1.6875,7.1796875,1,0.13779527559055116,-1.173913043478261,24.21875,14.0,24.65625,1.7272727272727273,24.5625,0.13779527559055116 3789,2000-07-19,23.125,24.46875,23.0625,24.125,1416200.0,-0.02887139107611547,-1.5,3.2,30.277777777777786,29.29177240504337,1.6212951361036154,3.6881351034962577,4.79667985684825,1.2517624335638757,17.876529675835997,1.40625,-2.6444963493048768,-3.140625,-7.279432632449399,0.9981826324493994,-5.2100288162247,-1.0712211837753003,2.388159999999999,2.1739130434782608,-23.130672712547668,2.0694038162247006,7,1.65625,3.640625,5.125,2.6875,6.5625,2,0.1945945945945946,-3.2857142857142856,23.8125,-1.173913043478261,24.21875,14.0,24.65625,0.1945945945945946 3790,2000-07-20,23.53125,24.0,23.25,23.25,1009600.0,0.0175675675675675,-4.333333333333333,-0.28125,31.793478260869563,30.562476338790784,1.122423768689636,3.023413681971846,4.431586692956639,0.9369258267810849,18.484267698931795,0.875,-2.8827288604391725,-2.4718750000000007,-6.60483681391306,1.6610868139130588,-4.538355906956532,-0.4053940930434692,1.540791200000001,24.193548387096776,-2.1720895384944434,2.06648090695653,7,1.25,3.234375,4.859375,2.53125,6.3125,3,0.20982735723771584,-1.5,23.125,-3.2857142857142856,23.8125,-1.173913043478261,24.21875,0.20982735723771584 3791,2000-07-21,22.9375,23.375,22.4375,23.3125,1528400.0,-0.025232403718459473,2.75,-1.3333333333333333,28.57142857142857,31.56812974170446,1.589374576499388,3.298984600985378,5.077569062577197,1.6150738789583876,19.282556770245712,1.09375,-2.6267272569176505,-2.7562500000000014,-6.831185420863861,1.3186854208638579,-4.793717710431931,-0.7187822895680718,1.7728237839999998,19.51219512195122,-5.342999412422792,2.0374677104319296,7,1.53125,3.40625,5.5625,3.234375,7.21875,4,0.23569482288828336,-4.333333333333333,23.53125,-1.5,23.125,-3.2857142857142856,23.8125,0.23569482288828336 3792,2000-07-24,22.0,22.75,21.75,22.5,2908400.0,-0.04087193460490468,1.0,1.3333333333333333,26.86567164179104,30.548036409913802,2.462499954742629,3.85578833779482,6.018194552261882,2.619403931728744,19.997566162176547,1.1875,-2.5166562451179217,-3.3265625000000014,-7.339671928633194,0.6865469286331916,-5.333117214316598,-1.320007785683405,2.2557590272,8.51063829787234,-12.895729033874147,2.006554714316597,7,2.125,3.953125,6.5,4.171875,8.375,0,0.27840909090909083,2.75,22.9375,-4.333333333333333,23.53125,-1.5,23.125,0.27840909090909083 3793,2000-07-25,21.5,22.25,21.28125,22.25,2362800.0,-0.022727272727272707,1.5833333333333333,1.5,36.120401337792636,30.52101029593117,2.494919057945225,4.004887355924485,6.496433173436074,3.1670398852687143,22.176452370518902,0.96875,-2.3993342089667777,-3.4734374999999993,-7.530304799553271,0.5834297995532722,-5.501871149776637,-1.4450038502233618,2.2546072217600006,6.862745098039216,-16.446877195220733,2.0284336497766366,7,2.109375,4.109375,7.15625,4.671875,8.96875,1,0.30959302325581395,1.0,22.0,2.75,22.9375,-4.333333333333333,23.53125,0.30959302325581395 3794,2000-07-26,22.09375,22.125,21.5,21.625,1136000.0,0.02761627906976738,1.3529411764705883,-0.625,34.81228668941979,31.013892807419865,1.4621532989959647,3.092201226999425,5.829948752037662,2.63334462346063,24.38010670095737,0.625,-2.188826020937114,-2.5765625000000014,-6.536916756732129,1.3837917567321263,-4.5567396283660635,-0.5963853716339393,1.1661857774079998,29.88505747126437,5.921260798795107,1.9801771283660632,7,1.046875,3.328125,6.6796875,4.078125,7.1953125,2,0.4027581329561527,1.5833333333333333,21.5,1.0,22.0,2.75,22.9375,0.4027581329561527 3795,2000-07-27,22.53125,22.84375,22.4375,22.5,1754200.0,0.01980198019801982,-4.2,0.06666666666666667,38.0327868852459,31.94869521495927,0.7892137372508969,2.3804955332289524,5.329343102862488,2.2535643829994854,26.13666816913001,0.75,-2.2924414868633534,-1.8874999999999993,-5.711140969437167,1.9361409694371687,-3.7993204847185815,0.024320484718582946,0.3329486219263984,59.70149253731343,33.61151582719084,1.9118204847185833,7,0.609375,2.890625,6.5,3.640625,7.40625,3,0.317614424410541,1.3529411764705883,22.09375,1.5833333333333333,21.5,1.0,22.0,0.317614424410541 3796,2000-07-28,22.6875,22.84375,22.4375,22.75,841200.0,0.006934812760055475,2.25,-2.0,42.30769230769231,33.257081817463515,0.3624425941498295,1.9267774788864074,5.092368159938413,2.119604679644141,27.988156401731594,0.40625,-2.399571633732883,-1.4796875000000007,-5.0422899338921425,2.082914933892141,-3.2609887169460734,0.301613716946072,-1.40625,90.0,58.30168119058295,1.781301216946071,7,0.296875,2.703125,6.40625,3.484375,7.125,4,0.3154269972451791,-4.2,22.53125,1.3529411764705883,22.09375,1.5833333333333333,21.5,0.3154269972451791 3797,2000-07-31,22.875,23.28125,22.75,22.875,998800.0,0.008264462809917328,-3.25,-0.0,26.66666666666667,32.82757668207603,-0.039910655390606564,1.4078184952241344,4.800479169120706,1.963695149496992,30.17191713522876,0.59375,-2.3156971445254655,-1.0359374999999993,-4.14631612340288,2.074441123402881,-2.5911268117014394,0.5192518117014409,-1.5625,79.6875,49.63377993221704,1.5551893117014406,7,0.0,2.515625,6.375,3.296875,7.46875,0,0.3183060109289617,2.25,22.6875,-4.2,22.53125,1.3529411764705883,22.09375,0.3183060109289617 3798,2000-08-01,23.0,23.03125,22.5625,23.03125,1080400.0,0.005464480874316946,29.0,-100.0,29.09090909090908,32.695702383535064,-0.3266331473282591,0.9526340777116573,4.580464764711682,1.8708342275435115,32.51661786378777,0.46875,-2.235172156880644,-0.6703125000000014,-3.2002707473932688,1.859645747393266,-1.935291623696635,0.5946666236966323,-1.6087500000000006,84.21052631578947,57.37018847815568,1.264979123696633,8,-0.359375,2.375,6.25,3.171875,7.03125,1,0.32065217391304346,-3.25,22.875,2.25,22.6875,-4.2,22.53125,0.32065217391304346 3799,2000-08-02,24.59375,24.75,23.21875,23.21875,1539400.0,0.06929347826086962,-1.2272727272727273,-44.0,50.21834061135372,34.74290931136663,-1.8887536237892526,-0.6342551404636332,2.908260883355176,0.32081305994862674,31.52599980329508,1.75,-2.1085773023951617,0.8984375,-1.6588723111873946,3.4557473111873946,-0.3802174055936973,2.1770924055936973,-3.126899999999999,93.24324324324324,63.133525929724314,1.2786549055936973,8,-1.578125,0.3125,4.546875,1.578125,4.6875,2,0.23888182973316385,29.0,23.0,-3.25,22.875,2.25,22.6875,0.23888182973316385 3800,2000-08-03,24.078125,25.4375,24.0625,25.0625,1636600.0,-0.02096569250317659,-1.7076923076923076,-0.7159090909090909,46.18556701030928,36.700035804575606,-1.438690073128047,-0.191193611551828,3.3388302804020284,0.8761155816836421,30.275647143058027,1.375,-1.9628628847045313,0.4226562499999993,-2.0815440660415128,2.9268565660415113,-0.8294439080207567,1.6747564080207553,-2.4142860000000006,54.6875,23.094439760906834,1.2521001580207567,8,-0.71875,0.65625,4.8828125,2.09375,5.953125,3,0.21641791044776126,-1.2272727272727273,24.59375,29.0,23.0,-3.25,22.875,0.21641791044776126 3801,2000-08-04,24.625,24.71875,24.0625,24.0625,625600.0,0.022712524334847606,-1.3333333333333333,-0.5714285714285714,52.642276422764226,39.56410300246151,-1.9232727296911492,-0.7935200625295593,2.6843000045220755,0.3715030221069071,28.921740158149746,0.65625,-1.740025289215172,0.9789062500000014,-1.5084027176383188,3.4662152176383216,-0.2647482338191587,2.2225607338191615,-2.65926812,71.73913043478261,35.71754595147017,1.2436544838191592,8,-1.265625,0.0625,4.21875,1.546875,5.0,4,0.2157360406091371,-1.7076923076923076,24.078125,-1.2272727272727273,24.59375,29.0,23.0,0.2157360406091371 3802,2000-08-07,25.6953125,25.875,24.84375,24.875,678000.0,0.04346446700507611,-1.336283185840708,1.4583333333333333,61.272217025257255,42.35874918995758,-2.6980046422912842,-1.829008516311923,1.529646390272653,-0.6384177777100888,27.55859828025008,1.25,-1.5263934581160932,1.9675781249999993,-0.6793447166031044,4.614500966603103,0.6441167041984492,3.2910395458015493,-3.4518391703999995,94.5754716981132,52.04243120044295,1.323461420801551,8,-2.0078125,-1.0078125,3.09375,0.4765625,3.3984375,0,0.16023107327455155,-1.3333333333333333,24.625,-1.7076923076923076,24.078125,-1.2272727272727273,24.59375,0.16023107327455155 3803,2000-08-08,25.59375,26.125,25.4375,25.96875,736200.0,-0.0039525691699604515,1.0,-0.45714285714285713,65.89537223340041,45.812425361510975,-2.1843871728546738,-1.867495263818057,1.5933129965125303,-0.48542257119828136,27.951172589992634,0.6875,-1.2015466147141574,1.8941406249999986,-0.6542524031867387,4.442533653186736,0.6199441109066299,3.1683371390933672,-2.987124003359998,81.72043010752688,32.67432959484516,1.2741965140933686,8,-1.3125,-1.015625,2.9921875,0.578125,3.46875,1,0.1855921855921856,-1.336283185840708,25.6953125,-1.3333333333333333,24.625,-1.7076923076923076,24.078125,0.1855921855921856 3804,2000-08-09,26.09375,26.375,25.875,25.875,1388200.0,0.019536019536019467,-3.5714285714285716,-0.5833333333333334,66.30218687872764,48.95346980523117,-2.299091538274645,-2.477278125931619,1.044326854650862,-0.9250715267104184,28.459738420539132,0.78125,-0.7211582108154957,2.3832031250000014,-0.20605203133311178,4.972458281333115,1.0885755468334466,3.6778307031665562,-3.0649191229567982,87.83783783783784,34.17547217719522,1.2946275781665562,8,-1.6875,-1.703125,2.4921875,0.234375,4.90625,2,0.15089820359281436,1.0,25.59375,-1.336283185840708,25.6953125,-1.3333333333333333,24.625,0.15089820359281436 3805,2000-08-10,25.96875,26.21875,25.9375,26.0625,1376200.0,-0.004790419161676662,-2.6,-0.42857142857142855,70.50739957716702,52.08677061295059,-1.8273711365214886,-2.3626583630925353,1.0664990269884669,-0.7308531342448177,28.03171105560296,0.28125,-0.371353748282484,2.1878906250000014,-0.5696800461476883,4.945461296147691,0.8091052894261566,3.5666759605738463,-2.4714554457428477,82.43243243243244,23.440283205490672,1.3787853355738449,8,-1.5,-2.078125,1.0546875,0.4375,4.5390625,3,0.1275571600481349,-3.5714285714285716,26.09375,1.0,25.59375,-1.336283185840708,25.6953125,0.1275571600481349 3806,2000-08-11,26.375,26.4375,26.09375,26.09375,1000000.0,0.01564380264741283,-1.4444444444444444,-3.0,81.89066059225513,58.22276993801597,-1.8500989530121004,-2.7758616391518416,0.5569994676632071,-1.0723043000200079,27.639084659507105,0.46875,-0.011336933050024811,2.5082031250000014,-0.46307987939880135,5.479486129398804,1.0225616228006018,3.993844627199401,-2.4748266833388506,96.07843137254902,29.43249583823517,1.4856415021994014,8,-1.875,-2.484375,0.6484375,0.03125,3.09375,4,0.13862559241706163,-2.6,25.96875,-3.5714285714285716,26.09375,1.0,25.59375,0.13862559241706163 3807,2000-08-14,27.5,27.625,26.375,26.375,1064400.0,0.042654028436019065,-1.2222222222222223,4.0,90.08350730688936,64.99972529534712,-2.514473384346502,-3.839276192709754,-0.6381427048630286,-2.123309901523804,27.814743859171543,1.25,0.34546360398655906,3.4691406250000014,0.0826831791298055,6.855598070870197,1.7759119020649052,5.162369347935098,-3.193854414004633,94.28571428571428,19.248221983013636,1.693228722935098,8,-2.078125,-3.046875,-0.484375,-0.953125,2.25,0,0.07727272727272738,-1.4444444444444444,26.375,-2.6,25.96875,-3.5714285714285716,26.09375,0.07727272727272738 3808,2000-08-15,27.09375,27.78125,27.09375,27.5,1160000.0,-0.01477272727272727,-2.3846153846153846,-0.3611111111111111,84.26124197002142,68.78226989075463,-1.638793401133917,-3.346158337413449,-0.2910753219497124,-1.6421817542232624,27.740417262361248,0.6875,0.6576849158090958,2.8988281250000014,-0.7507929004941722,6.548449150494175,1.0740176122529128,4.72363863774709,-2.1902106194838,63.934426229508205,-16.119953884810315,1.8248105127470875,8,-1.171875,-2.5625,-0.34375,-0.34375,1.65625,1,0.07381776239907722,-1.2222222222222223,27.5,-1.4444444444444444,26.375,-2.6,25.96875,0.07381776239907722 3809,2000-08-16,27.625,27.9375,27.0625,27.09375,919200.0,0.019607843137254832,-1.9473684210526316,-1.3076923076923077,84.46088794926004,73.03508332841584,-1.8940184387191152,-3.713380955808052,-0.8856219002894363,-2.093706289553822,27.294127973739347,0.875,1.1224709096776948,3.205078125,-0.7118739087875348,7.122030158787535,1.2466021081062344,5.163554141893766,-2.14591849558704,84.375,1.6739862175176512,1.9584760168937667,8,-1.625,-3.015625,-0.9609375,-0.828125,0.59375,2,0.05203619909502266,-2.3846153846153846,27.09375,-1.2222222222222223,27.5,-1.4444444444444444,26.375,0.05203619909502266 3810,2000-08-17,28.46875,28.875,27.75,27.75,1707400.0,0.030542986425339258,-2.130434782608696,1.3529411764705883,85.78336557059961,76.71742656706421,-2.2903123009405135,-4.3935175815717145,-1.7902136784454044,-2.846526363759054,27.02153554846967,1.25,1.6150730563972644,3.8019531250000007,-0.48416311573253523,8.088069365732537,1.658895004633731,5.9450112453662705,-2.4979847964696305,85.39325842696628,3.4661640217061773,2.143058120366269,8,-1.609375,-3.390625,-1.828125,-1.671875,0.40625,3,0.08891328210757399,-1.9473684210526316,27.625,-2.3846153846153846,27.09375,-1.2222222222222223,27.5,0.08891328210757399 3811,2000-08-18,28.34375,29.46875,27.84375,29.25,898800.0,-0.004390779363336983,1.4186046511627908,-1.2608695652173914,84.1130604288499,79.25529805635227,-1.7682878210987099,-4.050393916734379,-1.7368218734631213,-2.6358888756736647,26.394495381878286,1.625,1.8394240977044127,3.4066406250000014,-1.096677536125327,7.90995878612533,1.1549815444373372,5.658299705562666,-1.792137837175705,63.63636363636363,-17.806750610575186,2.2516590805626633,8,-0.890625,-2.96875,-1.703125,-1.546875,1.15625,4,0.07635060639470792,-2.130434782608696,28.46875,-1.9473684210526316,27.625,-2.3846153846153846,27.09375,0.07635060639470792 3812,2000-08-21,28.125,28.75,27.875,28.21875,869400.0,-0.007717750826901848,-1.9473684210526316,0.10344827586206896,81.59922928709057,81.00017106231785,-1.3059797033399256,-3.530244049509676,-1.5876537582453452,-2.34886909499129,25.38905572155356,0.875,2.162953435821432,2.8816406249999993,-1.6137291002728986,7.377010350272897,0.6339557623635521,5.1293254876364465,-0.9899602697405641,44.15584415584416,-35.411372988299156,2.2476848626364485,8,-0.453125,-2.75,-1.5390625,-1.328125,1.9249992370605504,0,0.0477777777777777,1.4186046511627908,28.34375,-2.130434782608696,28.46875,-1.9473684210526316,27.625,0.0477777777777777 3813,2000-08-22,28.15625,28.625,27.875,27.875,681000.0,0.0011111111111110628,-4.333333333333333,-3.0,77.20763723150358,82.21188776818184,-1.0454538345463682,-3.2013932471816666,-1.6986240583374368,-2.3319313914843534,24.109496182485003,0.75,2.4153213231490724,2.580078125,-1.7301683393772294,6.890324589377229,0.4249548928113853,4.735201357188615,-0.5544682157924505,45.45454545454545,-31.045048515974358,2.1551232321886147,8,-0.453125,-2.78125,-1.6640625,-1.359375,1.7937507629394496,1,0.05660377358490565,-1.9473684210526316,28.125,1.4186046511627908,28.34375,-2.130434782608696,28.46875,0.05660377358490565 3814,2000-08-23,30.9921875,31.375,28.25,28.5,1923400.0,0.10072142064372924,-1.0887728459530026,8.86111111111111,88.98678414096916,84.26515271971542,-3.4793687286706714,-5.6248921177732,-4.592038592107414,-5.11317958002936,23.191200305725275,3.21875,2.590826109388452,4.971093750000001,0.34864462904444693,9.593542870955556,2.659869189522226,7.282318310477777,-3.1171875,89.4396551724138,9.760412309997676,2.311224560477777,8,-2.2578125,-4.6640625,-4.875,-4.1953125,-0.9171867370605504,2,-0.0723468616082682,-4.333333333333333,28.15625,-1.9473684210526316,28.125,1.4186046511627908,28.34375,-0.0723468616082682 3815,2000-08-24,29.6875,30.5,29.125,30.5,3655400.0,-0.04209730274766821,2.3846153846153846,-0.32601880877742945,76.2987012987013,83.64382390932053,-1.7787577764908242,-3.959597994411123,-3.367218370748443,-3.764826033228026,23.107094901328253,1.8671875,2.7304271721450704,3.30859375,-1.2842232985674933,7.901410798567493,1.0121852257162516,5.605002274283748,-1.8125,52.21238938053098,-27.295107396246564,2.296408524283747,8,-0.8125,-3.359375,-3.9140625,-2.921875,0.6625003814697301,3,-0.049473684210526336,-1.0887728459530026,30.9921875,-4.333333333333333,28.15625,-1.9473684210526316,28.125,-0.049473684210526336 3816,2000-08-25,29.84375,30.125,29.5625,29.75,2165600.0,0.0052631578947368585,-1.4,-0.11538461538461539,73.81165919282512,81.83584078553562,-1.5547157681134358,-3.7441976851906986,-3.5930923506660726,-3.863583759028387,23.018444336368926,0.5625,2.8524531594954254,3.1070312499999986,-1.388918190245498,7.602980690245495,0.8590565298772503,5.355005970122747,-1.59375,56.25,-20.469490876354456,2.247974720122748,8,-0.625,-3.515625,-4.0703125,-3.078125,0.5912494659423864,4,-0.032460732984293195,2.3846153846153846,29.6875,-1.0887728459530026,30.9921875,-4.333333333333333,28.15625,-0.032460732984293195 3817,2000-08-28,30.15625,30.46875,29.5,30.09375,1201400.0,0.010471204188481575,1.8181818181818181,0.6666666666666666,75.569176882662,80.87005577582902,-1.6212992513339373,-3.67147394903267,-3.9810800291971624,-4.114194746060711,23.497342107990868,0.96875,2.9849626750141773,3.0554687499999993,-1.3008674385493642,7.411804938549363,0.8773006557253176,5.233636844274681,-1.28125,65.17857142857143,-10.457722231911234,2.178168094274682,8,-0.9375,-3.828125,-4.75,-3.703125,-0.65625,0,-0.021761658031088094,-1.4,29.84375,2.3846153846153846,29.6875,-1.0887728459530026,30.9921875,-0.021761658031088094 3818,2000-08-29,30.375,31.0,30.1875,30.46875,31008800.0,0.007253886010362587,-2.466666666666667,-1.5,74.7739602169982,79.79373047224438,-1.481446039039593,-3.488221112268036,-4.262242985608722,-4.277138977392639,23.9472442617784,0.84375,3.031540784680921,2.9054687500000007,-1.2323791270315212,7.043316627031523,0.8365448114842415,4.97439268851576,-1.0,68.0,-5.841189778656087,2.06892393851576,8,-0.8125,-4.046875,-5.3359375,-4.265625,-2.125,1,-0.010699613594714386,1.8181818181818181,30.15625,-1.4,29.84375,2.3846153846153846,29.6875,-0.010699613594714386 3819,2000-08-30,30.46875,30.5,29.875,30.1875,3368000.0,0.0030864197530864335,2.6363636363636362,-3.0,76.13430127041742,78.72161221666858,-1.2621134021165048,-3.287832357903863,-4.403491853272133,-4.306985878296501,26.078620066792524,0.625,2.909414518512417,2.7054687500000014,-1.4068463379281617,6.817783837928165,0.6493112060359181,4.761626293964085,-0.96875,71.66666666666667,-1.042853266882915,2.0561575439640816,8,-0.859375,-4.03125,-5.859375,-4.59375,-2.2237491607666016,2,-0.01702561598557706,-2.466666666666667,30.375,1.8181818181818181,30.15625,-1.4,29.84375,-0.01702561598557706 3820,2000-08-31,29.2890625,30.21875,29.125,30.0625,1835600.0,-0.03871794871794876,1.014388489208633,-2.75,65.52872606161532,76.65668617586473,0.051598504314121385,-1.7894858271300222,-3.2739013960975285,-3.0556350924474316,28.58672939680087,1.34375,2.860649536460521,1.2652343749999986,-2.510528536292856,5.040997286292853,-0.6226470806464306,3.1531158306464278,2.0859375,8.75,-58.48351773830882,1.8878814556464276,8,0.3359375,-2.3828125,-5.0078125,-3.4140625,-0.4140625,3,0.026833848401240257,2.6363636363636362,30.46875,-2.466666666666667,30.375,1.8181818181818181,30.15625,0.026833848401240257 3821,2000-09-01,29.9375,30.375,29.75,29.75,1722000.0,0.0221392371299014,-5.666666666666667,-0.24242424242424243,63.68421052631579,74.66612853577865,-0.3877689736547296,-2.12865472714698,-3.9770157163966218,-3.628410107734986,31.25750557365456,1.0859375,2.79256906468326,1.6480468749999986,-1.858842765941393,5.15493651594139,-0.10539794547069903,3.401491695470696,1.3924999999999983,43.333333333333336,-19.63232753803981,1.7534448204706965,9,-0.3125,-3.03125,-5.65625,-4.0625,0.2875003814697301,4,0.013778718378947064,1.014388489208633,29.2890625,2.6363636363636362,30.46875,-2.466666666666667,30.375,0.013778718378947064 3822,2000-09-05,29.8125,29.96875,29.40625,29.9375,969200.0,-0.0041753653444676075,5.0,-0.6666666666666666,65.7608695652174,73.39426546174685,0.0019847630243994274,-1.7701465387353004,-3.916324410447089,-3.4321971120140695,33.2212181292996,0.5625,2.6208044825547603,1.3171874999999993,-2.028173800161568,4.6625488001615665,-0.3554931500807825,2.989868150080781,1.473399999999998,36.666666666666664,-25.09512967572639,1.6726806500807834,9,0.0,-2.84375,-5.625,-3.9375,1.6375007629394496,1,0.020880485230771795,-5.666666666666667,29.9375,1.014388489208633,29.2890625,2.6363636363636362,30.46875,0.020880485230771795 3823,2000-09-06,30.34375,30.34375,29.8125,29.875,2468400.0,0.017819706498951815,1.2666666666666666,-3.75,65.7608695652174,70.81360828666332,-0.20823460357557266,-2.0314457797347174,-4.4818499631853825,-3.9003973166039287,35.18126056531594,0.53125,2.49324968515678,1.6109374999999986,-1.5356189079829683,4.7574939079829655,0.037659296008513365,3.184215703991484,0.8989319999999985,88.63636363636364,28.506663896168327,1.5732782039914839,9,-0.28125,-3.375,-6.2109375,-4.46875,1.65625,2,-0.02780638516992795,5.0,29.8125,-5.666666666666667,29.9375,1.014388489208633,29.2890625,-0.02780638516992795 3824,2000-09-07,30.03125,30.375,29.71875,30.375,1545000.0,-0.010298661174047319,2.8181818181818183,-0.7333333333333333,59.65250965250966,68.96403143708648,-0.05182862811977884,-1.4849683176988577,-4.194866825427411,-3.5190389719069515,37.02388624502903,0.65625,2.402507779530893,1.1015625,-1.8354956624597243,4.038620662459724,-0.3669665812298639,2.570091581229864,1.1690783600000003,72.5,14.922956340339908,1.4685290812298628,9,0.03125,-2.734375,-6.0234375,-4.15625,1.0037498474121094,3,-0.0593132154006244,1.2666666666666666,30.34375,5.0,29.8125,-5.666666666666667,29.9375,-0.0593132154006244 3825,2000-09-08,29.28125,30.0,29.15625,30.0,1164400.0,-0.024973985431841816,1.3478260869565217,2.090909090909091,55.376344086021504,66.91566309188607,0.7090486486805396,-0.4996998445704577,-3.460483589966749,-2.6833848678059553,38.72142952963487,0.875,2.397582594179376,0.18593750000000142,-2.4007811320220895,2.7726561320220924,-1.107421816011044,1.479296816011047,1.8775717928000013,10.256410256410255,-44.63106542913683,1.2933593160110455,9,0.78125,-1.5625,-5.3203125,-3.40625,0.96875,4,-0.035389512427461356,2.8181818181818183,30.03125,1.2666666666666666,30.34375,5.0,29.8125,-0.035389512427461356 3826,2000-09-11,30.03125,30.1875,28.875,29.15625,1606200.0,0.025613660618996725,1.2105263157894737,-1.2173913043478262,60.304054054054056,65.21953833315186,-0.01291568246165653,-1.0137117082543625,-4.222744448005628,-3.343497919706131,40.22584981891086,1.3125,1.9846467868556807,0.7531250000000007,-1.5221544525445196,3.028404452544521,-0.3845147262722577,1.890764726272259,1.0868953569440016,77.08333333333334,19.977566515927535,1.1376397262722602,9,-0.09375,-2.3125,-5.984375,-4.15625,0.5137500762939453,0,-0.03850156087408951,1.3478260869565217,29.28125,2.8181818181818183,30.03125,1.2666666666666666,30.34375,-0.03850156087408951 3827,2000-09-12,29.625,30.25,29.4375,29.625,1350400.0,-0.013527575442247697,-3.3333333333333335,0.0,57.629870129870135,63.31463943458206,0.3464886052420013,-0.463882891425488,-3.842795674179758,-2.8607861070291847,41.002183988566074,0.8125,1.7586287972687735,0.24062500000000142,-1.8781169946286198,2.3593669946286226,-0.8187459973143092,1.299995997314312,1.4034195426662421,50.0,-8.225154858235427,1.0593709973143108,9,0.0625,-1.515625,-5.6015625,-3.75,0.875,1,0.020253177433577463,1.2105263157894737,30.03125,1.3478260869565217,29.28125,2.8181818181818183,30.03125,0.020253177433577463 3828,2000-09-13,29.09375,29.625,28.5,29.59375,1738600.0,-0.01793248945147674,3.0,-100.0,37.03308431163287,58.97005977249489,0.7564266996168172,0.23703764247393622,-3.3385177358708233,-2.2518944179786367,41.3461859310361,1.125,1.5560165129123469,-0.390625,-2.2236880843977573,1.4424380843977573,-1.3071565421988787,0.5259065421988787,1.8485327609595927,31.666666666666664,-21.67606541769898,0.9165315421988784,9,0.34375,-0.6875,-4.90625,-3.21875,0.6312503814697301,2,0.08098821097106601,-3.3333333333333335,29.625,1.2105263157894737,30.03125,1.3478260869565217,29.28125,0.08098821097106601 3829,2000-09-14,29.0625,29.09375,28.75,28.96875,947600.0,-0.0010741138560687036,3.4,-0.1875,44.83204134366926,56.67042813716756,0.6338819803610498,0.40212025341310564,-3.2152742616884,-2.1389033986085835,41.60787911401515,0.34375,1.2918223846818009,-0.4937499999999986,-2.1210146795070806,1.1335146795070834,-1.3073823397535413,0.3198823397535442,1.7332457953020182,32.142857142857146,-20.461204338532163,0.8136323397535412,9,0.375,-0.4375,-4.6328125,-3.1875,0.9874992370605504,3,0.1010752688172043,3.0,29.09375,-3.3333333333333335,29.625,1.2105263157894737,30.03125,0.1010752688172043 3830,2000-09-15,31.0,31.125,29.3125,29.34375,3739800.0,0.06666666666666665,-1.1090909090909091,17.666666666666668,57.38522954091816,55.970541361012266,-1.157077864353674,-1.4082219437080283,-5.061556037931965,-3.9920465548386765,41.81097498746226,2.0625,1.0631482648249602,1.3171874999999993,-0.34726123668122,2.9816362366812186,0.48496313165938787,2.1494118683406107,-2.5,95.23809523809523,41.31500135540037,0.8322243683406099,9,-1.1875,-2.34375,-6.6015625,-5.125,-1.5650005340576136,4,0.0011290273358743885,3.4,29.0625,3.0,29.09375,-3.3333333333333335,29.625,0.0011290273358743885 3831,2000-09-18,30.5078125,31.28125,30.25,31.1875,1661200.0,-0.01587701612903225,1.3783783783783783,-0.41037735849056606,52.195121951219505,54.46323607056806,-0.6431142838051755,-0.7858885088306309,-4.479973983688293,-3.4224975840071075,41.73533513204719,1.03125,0.7901415393872284,0.716796875,-0.8601908519379933,2.2937846019379933,-0.07169698846899664,1.5052907384689966,-1.9553125000000016,72.19101123595506,18.878217420953767,0.7884938634689975,9,-0.6171875,-1.7734375,-6.328125,-4.6328125,-2.0078125,0,-0.008450704225352101,-1.1090909090909091,31.0,3.4,29.0625,3.0,29.09375,-0.008450704225352101 3832,2000-09-19,29.46875,30.71875,29.4375,30.71875,1731000.0,-0.03405889884763125,1.05,1.839080459770115,44.86725663716814,52.14172352300703,0.38225792036297435,0.37840718856621436,-3.3375693635965753,-2.3188149229556103,41.353243423987266,1.28125,0.6707855409716252,-0.3894531249999993,-1.7698186562252047,0.9909124062252062,-1.0796358906126002,0.30072964061260166,-0.8071000000000019,34.831460674157306,-15.93680068440424,0.6901827656126026,9,0.421875,-0.59375,-5.2734375,-3.59375,-3.1937503814697266,1,0.036521741719412804,1.3783783783783783,30.5078125,-1.1090909090909091,31.0,3.4,29.0625,0.036521741719412804 3833,2000-09-20,29.75,30.21875,29.46875,29.6875,1663200.0,0.009544008483563182,-2.0,-0.05,46.01386481802427,50.626318541397545,0.008858870925720908,0.23471278554046648,-3.5775765505840695,-2.53564813722463,40.95050300523975,0.75,0.5350137636532466,-0.18789062500000142,-1.3154174268718606,0.9396361768718577,-0.751654025935931,0.37587277593592816,-0.9835660000000033,39.50617283950617,-8.262556115212845,0.563763400935929,9,0.140625,-0.53125,-4.8125,-3.875,-3.125,2,0.025210084033613356,1.05,29.46875,1.3783783783783783,30.5078125,-1.1090909090909091,31.0,0.025210084033613356 3834,2000-09-21,28.75,29.75,28.4375,29.75,2652800.0,-0.03361344537815125,1.625,-16.0,46.94960212201592,49.690013878730255,0.9029560968168688,1.115303080038018,-2.5380365721703555,-1.4743964371877354,38.94050805167852,1.3125,0.35922946514405396,-1.0757812499999986,-2.207796339125057,0.05623383912505986,-1.6417887945625296,-0.5097737054374676,2.53125,10.989010989010989,-39.99210772625523,0.5660075445625293,9,1.109375,0.46875,-3.5234375,-2.875,-3.5499992370605504,3,0.03391305674677314,-2.0,29.75,1.05,29.46875,1.3783783783783783,30.5078125,0.03391305674677314 3835,2000-09-22,28.21875,28.875,28.03125,28.6875,1209200.0,-0.018478260869565166,1.0,0.46875,40.143369175627235,47.449937781127275,1.4166126717033691,1.6136066234268611,-1.9302922650283847,-0.8783744098569848,36.695702339775984,0.84375,0.11730691543826666,-1.5335937500000014,-2.874645393558527,-0.19254210644147562,-2.204119571779266,-0.8630679282207367,3.0056249999999984,5.769230769230769,-44.27166288426965,0.6705258217792631,9,1.4375,1.34375,-2.9140625,-2.34375,-3.4187507629394496,4,0.06489476809073924,1.625,28.75,-2.0,29.75,1.05,29.46875,0.06489476809073924 3836,2000-09-25,28.875,28.90999984741211,27.420000076293945,27.75,2437200.0,0.023255813953488413,1.4937241031468866,-2.4,44.932432432432435,46.039111370300866,0.6471556780284011,0.9286726168211352,-2.5038674337475086,-1.461386955195863,34.23455892930597,1.489999771118164,-0.027920405466847598,-0.8289062499999993,-2.2249115132069655,0.5670990132069669,-1.5269088816034824,-0.1309036183965162,2.221649999999997,44.107615228722835,-7.310046142370979,0.6980026316034832,9,0.47562503814697266,0.5225000381469727,-2.90625,-3.0,-3.6749992370605504,0,0.019393920898437722,1.0,28.21875,1.625,28.75,-2.0,29.75,0.019393920898437722 3837,2000-09-26,29.5,29.75,29.20000076293945,29.75,1881600.0,0.02164502164502169,3.3999938964844034,-0.2222222222222222,45.484949832775925,46.97820753931676,0.0028605703252608805,0.2656048910551476,-3.0231213814550912,-2.0277326240280793,31.656630404110764,0.875,-0.06841487645532851,-0.1710937500000007,-1.5531117625478892,1.2109242625478878,-0.862102756273945,0.5199152562739435,1.3760510045776329,74.3188916625947,26.468640483104807,0.691009006273944,9,-0.14937496185302734,-0.10249996185302734,-3.0859375,-3.625,-2.9500007629394496,1,-0.03389830508474578,1.4937241031468866,28.875,1.0,28.21875,1.625,28.75,-0.03389830508474578 3838,2000-09-27,30.04999923706055,30.04999923706055,29.5,29.5,1839600.0,0.01864404193425595,-1.0000000000000129,-2.1999969482422017,50.09784338449326,47.56329665496387,-0.4439120359867026,-0.3267432970768738,-3.4457066170653725,-2.5207725482072725,28.822495640551377,0.5499992370605504,-0.2157243001113649,0.3951555252075245,-0.9593830113096047,1.7496940617246537,-0.2821137430510383,1.0724247934660873,0.6186887118200595,100.0,52.98472143919328,0.6772692682585646,9,-0.6993741989135778,-0.6524991989135778,-3.5265617370605504,-4.17499923706055,-4.54999923706055,2,-0.1256239505615223,3.3999938964844034,29.5,1.4937241031468866,28.875,1.0,28.21875,-0.1256239505615223 3839,2000-09-28,29.95000076293945,30.274999618530273,29.72500038146973,30.10000038146973,1056200.0,-0.003327736328118558,1.2000053405965305,-0.2727269574626097,53.74388206757604,47.158702491259184,-0.2288481910219673,-0.2820623451238724,-3.1946655610477137,-2.373797453210777,26.31048828603922,0.5499992370605433,-0.31373620826666837,0.3210945129394496,-0.9868889710376898,1.629077996916589,-0.3328972290491201,0.9750862549280193,0.5237659135859616,88.61650060594225,35.42504521317602,0.65399174198857,9,-0.5993757247924769,-0.5525007247924769,-3.4109382629394496,-4.07500076293945,-4.400001525878899,3,-0.11101838658561414,-1.0000000000000129,30.04999923706055,3.3999938964844034,29.5,1.4937241031468866,28.875,-0.11101838658561414 3840,2000-09-29,30.07500076293945,30.399999618530273,30.0,30.25,1702000.0,0.004173622598189652,-1.4615303355751963,1.1666645473849868,50.263360571829274,46.94406233799361,-0.5574832526547553,-0.3638158620312737,-3.1771529528368205,-2.4441303933316156,24.639203009244223,0.44999885559082387,-0.15699417777579328,0.4067975997924762,-0.9054139015808964,1.7190091011658488,-0.24930815089420832,1.0629033504791607,-2.6550006866455043,89.09399645924341,37.31676361659023,0.6561057506866855,9,-1.005625724792477,-0.7243757247924769,-2.5437507629394496,-3.7468757629394496,-4.82500076293945,4,-0.16209475898026648,1.2000053405965305,29.95000076293945,-1.0000000000000129,30.04999923706055,3.3999938964844034,29.5,-0.16209475898026648 3841,2000-10-02,30.35000038146973,30.5,30.07999992370605,30.07999992370605,1363400.0,0.00914379423288847,-2.111106401616243,-1.5428664850136333,54.434254546082386,48.007062105650746,-0.9579626793402412,-0.6390941578490725,-3.2843648766493416,-2.6538263040688257,22.827109959079763,0.4249992370605504,-0.05974080752168831,0.6611721992492718,-0.6814755539009312,2.003819952399475,-0.010151677325829667,1.3324960758243733,-2.8704003143310572,88.46156103372518,34.9534150188434,0.671323876575101,10,-1.3900003433227575,-0.9993753433227575,-2.74843788146973,-4.02187538146973,-4.47500038146973,0,-0.18286659224550605,-1.4615303355751963,30.07500076293945,1.2000053405965305,29.95000076293945,-1.0000000000000129,30.04999923706055,-0.18286659224550605 3842,2000-10-03,30.434999465942386,30.5,30.114999771118164,30.32500076293945,1130200.0,0.002800628777736458,2.2083383003918016,0.40740191299680845,58.67701819974833,49.41407914806453,-0.99625185580744,-0.7115473690002538,-3.1669060997943994,-2.6918244015848103,21.34063423653307,0.38500022888183594,-0.21780500101817069,0.7150463104248068,-0.6679284227477424,2.098021043597356,0.02355894383853041,1.4065336770110832,-2.8345834014892617,93.49994659423864,35.691108733186894,0.6914873665862751,10,-1.4749994277954137,-1.0843744277954137,-2.6615619659423864,-4.106874465942386,-4.184999465942386,1,-0.17200587464642625,-2.111106401616243,30.35000038146973,-1.4615303355751963,30.07500076293945,1.2000053405965305,29.95000076293945,-0.17200587464642625 3843,2000-10-04,29.5,30.05500030517578,29.5,30.04999923706055,1272400.0,-0.03072119212581803,-1.0181857274637776,-5.000052019212139,52.53402959048713,50.03457108900577,-0.11224835838498848,0.16548384850906217,-2.0200203449370804,-1.724264256218401,19.344900715344455,0.9349994659423864,-0.32416409878722874,-0.17776565551757884,-1.531792940411826,1.1762616293766683,-0.8547792979647042,0.49924798692954653,-1.7836005781250002,0.0,-58.53327572609593,0.677013642447124,10,-0.5399999618530273,-0.14937496185302734,-1.7265625,-3.171875,-3.375,2,-0.10000002586235424,2.2083383003918016,30.434999465942386,-2.111106401616243,30.35000038146973,-1.4615303355751963,30.07500076293945,-0.10000002586235424 3844,2000-10-05,28.25,29.3700008392334,28.20499992370605,29.32500076293945,1943000.0,-0.0423728813559322,1.000000000000006,1.9545495529861994,32.693508961542406,49.20680884299635,1.1838638655875684,1.3441079466822572,-0.5874317946116356,-0.4770831870275245,17.435305983170622,1.2950000762939489,-0.3117593718152385,-1.3387031555175781,-2.8229022467369056,0.14549593570174935,-2.08080270112724,-0.5966036099079162,-0.4222565550000006,1.9607875728970194,-49.784418148718785,0.742099545609663,10,0.7100000381469727,1.1006250381469727,-0.3046875,-1.921875,-2.39999961853027,3,-0.09734513274336287,-1.0181857274637776,29.5,2.2083383003918016,30.434999465942386,-2.111106401616243,30.35000038146973,-0.09734513274336287 3845,2000-10-06,28.2450008392334,29.20000076293945,27.93000030517578,28.25,1498400.0,-0.00017696144306555972,-2.999999999999989,0.004650378808041037,34.829243391178494,48.08423228285702,1.3331760017927259,1.3359903432616207,-0.4102416843137071,-0.4719668049028982,16.199295245402233,1.2700004577636683,-0.33656321312963655,-1.291889858245849,-2.8893115197516366,0.3055318032599388,-2.090600688998741,-0.49317902749295683,2.2549991607666016,12.256831574416292,-35.377728857341594,0.7987108307528937,10,0.9699993133544922,1.1056241989135742,-0.22156333923339844,-1.9168758392333984,-2.545000076293949,4,-0.09541517160903701,1.000000000000006,28.25,-1.0181857274637776,29.5,2.2083383003918016,30.434999465942386,-0.09541517160903701 3846,2000-10-09,28.875,28.899999618530273,28.5,28.5,1011800.0,0.022304802338384278,-1.133331298828125,-75.01259061426936,45.78825686524306,48.11793306424226,0.7858135285443666,0.6481577690252394,-0.8622162210628872,-1.1071656610275582,15.23216003850289,0.654998779296875,-0.2829688887238291,-0.6040781974792466,-2.2098377851984914,1.0016813902399981,-1.4069579913388708,0.19880159638037753,1.573600006103515,36.77042050733995,-11.96795940124511,0.8028797938596227,10,0.3400001525878906,0.47562503814697266,-0.609375,-2.546875,-2.75,0,-0.1255411255411255,-2.999999999999989,28.2450008392334,1.000000000000006,28.25,-1.0181857274637776,29.5,-0.1255411255411255 3847,2000-10-10,30.22500038146973,30.55500030517578,29.25,29.295000076293945,1860200.0,0.04675325996431967,-1.5588229794268234,2.480000813802093,52.925781942971014,48.43214845962868,-0.5034763300037888,-0.6899620481644995,-2.0208789842423904,-2.4665437013717515,14.053366428942077,1.6800003051757812,-0.07206709421257429,0.7159221649169965,-0.9233851351083828,2.3552294649423757,-0.10373148509569319,1.535575814929686,-2.295000076293949,87.42857433500758,35.972371413869624,0.8196536500126895,10,-0.9825000762939489,-0.8743753433227575,-1.9593753814697301,-3.89687538146973,-3.0249996185302805,1,-0.1439206063380769,-1.133331298828125,28.875,-2.999999999999989,28.2450008392334,1.000000000000006,28.25,-0.1439206063380769 3848,2000-10-11,31.45000076293945,32.0,30.75,30.75,2204000.0,0.04052937521948685,-2.5714246788845836,0.7526887454162053,66.18221392039538,49.81418533216416,-1.6863386072814848,-1.8228453022968658,-3.0403919088991707,-3.6889038941275665,14.231253176663028,1.7749996185302699,0.08830916012695411,1.8231100082397411,-0.01690697877098657,3.663126995250469,0.9031015147343773,2.743118501745105,-3.46750045776367,86.48650421866175,28.67586155292709,0.9200084935053633,10,-1.485000610351559,-1.740000724792477,-3.0593757629394496,-5.12187576293945,-4.425001144409176,2,-0.16534183264844649,-1.5588229794268234,30.22500038146973,-1.133331298828125,28.875,-2.999999999999989,28.2450008392334,-0.16534183264844649 3849,2000-10-12,32.0,32.36999893188477,31.59000015258789,31.6200008392334,2784400.0,0.017488051628560486,-2.545444693459135,0.5428553522869113,72.6117663161256,52.29734152597486,-2.1400096322818882,-2.2572195446419308,-3.425655130492629,-4.233037920024664,14.497218322056337,0.9199981689453232,0.22372126456695085,2.2262342453002937,0.12542927737628773,4.3270392132243,1.1758317613382907,3.2766367292622967,-3.85679970703125,91.66668814582444,26.14653089685531,1.050402483962003,10,-1.850000381469723,-2.105000495910641,-3.484375,-5.671875,-5.754999160766602,3,-0.18359375,-2.5714246788845836,31.45000076293945,-1.5588229794268234,30.22500038146973,-1.133331298828125,28.875,-0.18359375 3850,2000-10-13,31.03499984741211,32.0,30.70000076293945,32.0,1801400.0,-0.030156254768371582,1.6942985108847404,-2.5394796942212228,62.456754636488114,53.188730424908826,-1.1449127042358889,-1.3591470225652031,-2.2871131706790315,-3.2672254669042005,13.087989149389626,1.2999992370605504,0.24906275030819813,1.2594841003417976,-0.8456755736004169,3.364643774284012,0.20690426337069212,2.312063937312903,-2.638191636108399,65.50389010514557,-2.6122506234056146,1.052579836971107,10,-0.8850002288818324,-1.1400003433227504,-2.3553123474121094,-4.706874847412109,-4.965000152587891,4,-0.16706942134477687,-2.545444693459135,32.0,-2.5714246788845836,31.45000076293945,-1.5588229794268234,30.22500038146973,-0.16706942134477687 3851,2000-10-16,30.25,30.82500076293945,30.125,30.625,1100400.0,-0.025294018085119108,-1.2400024414062387,0.38860097482300204,54.24688840599118,52.69649378115804,-0.41972860529775247,-0.6265770978046987,-1.3517453398273815,-2.4994420898757532,11.348814120584267,0.9099998474121094,0.22396463111649112,0.4873748779296889,-1.6020025341709854,2.576752290030363,-0.5573138281206482,1.532063583980026,-1.6148003454614255,32.05129302386992,-33.822851046460556,1.0446887060503363,10,-0.10000038146972301,-0.355000495910641,-1.359375,-3.921875,-3.4449996948242188,0,-0.15041319791935703,1.6942985108847404,31.03499984741211,-2.545444693459135,32.0,-2.5714246788845836,31.45000076293945,-0.15041319791935703 3852,2000-10-17,30.545000076293945,31.07500076293945,30.25,30.25,1482200.0,0.009752068637816302,-4.593224064914469,-0.7866668701171875,52.88630393879396,52.735635375414354,-0.7794518600575095,-0.8820354864326561,-1.5243538938668166,-2.8036313563402686,10.442988922774324,0.8250007629394496,0.23559804632139958,0.728562450408937,-1.384252963787901,2.841377864605775,-0.32784525668948206,1.784970157507356,-1.685712465114598,18.708252833837086,-41.079143720470846,1.0564077070984192,10,-0.3950004577636683,-0.6500005722045863,-1.7168750762939453,-4.216875076293945,-3.1700000762939453,1,-0.14470453642998415,-1.2400024414062387,30.25,1.6942985108847404,31.03499984741211,-2.545444693459135,32.0,-0.14470453642998415 3853,2000-10-18,30.5,30.90500068664551,30.5,30.75,1295000.0,-0.001473238702948021,-2.240005493164091,-0.8474574079462063,53.22769632490489,55.017211749121294,-0.6455732946081341,-0.8200086194301051,-1.351687588219093,-2.7437257374576163,9.48821180570377,0.40500068664551137,0.1820659032584082,0.6460623741149902,-1.4883013885919922,2.7804261368219727,-0.421119507238501,1.7132442554684815,-1.4300697095783264,16.703794138787025,-37.807816376480055,1.0671818813534903,10,-0.350000381469723,-0.605000495910641,-1.6015625,-4.171875,-3.375,2,-0.10819669629706719,-4.593224064914469,30.545000076293945,-1.2400024414062387,30.25,1.6942985108847404,31.03499984741211,-0.10819669629706719 3854,2000-10-19,29.72500038146973,30.604999542236328,29.60000038146973,30.25,1094800.0,-0.025409823558369515,-1.593547497926541,2.0999984741210795,48.09160019543576,56.49080694959432,0.4030425555682662,0.03349828010701117,-0.4715140630732044,-1.9661594116615966,9.257183279602653,1.004999160766598,0.058987259352296206,-0.1776872634887674,-2.2495072838092582,1.8941327568317234,-1.213597273649011,0.8582227466714762,-0.4570659725602688,5.208334161175761,-43.07287319649591,1.0359100101602454,10,0.7099990844726562,0.1699991226196289,-0.8031253814697301,-3.39687538146973,-2.72500038146973,3,-0.09083265696516563,-2.240005493164091,30.5,-4.593224064914469,30.545000076293945,-1.2400024414062387,30.25,-0.09083265696516563 3855,2000-10-20,30.04999923706055,30.125,29.399999618530273,29.5,1286000.0,0.010933518971236733,1.071427403665375,-1.0476183556099843,48.37309495187459,56.778011181442274,0.4034340370029099,-0.1552325359746476,-0.6813642986948594,-2.3121232930534212,9.429742263310851,0.7250003814697266,0.0668244975255341,0.05574913024902628,-1.858599045666697,1.9700973061647495,-0.9014249577088371,1.0129232182068897,2.3199996948242223,38.80592086159748,-4.211282344812169,0.9571740879578617,10,0.7600002288818359,-0.1549997329711914,-1.0187492370605504,-3.7218742370605504,-3.090000152587894,4,-0.12662224607095707,-1.593547497926541,29.72500038146973,-2.240005493164091,30.5,-4.593224064914469,30.545000076293945,-0.12662224607095707 3856,2000-10-23,29.434999465942386,30.03000068664551,29.30500030517578,30.0,725000.0,-0.020465883085936554,1.3199941406428664,-1.0272751232842376,44.871792865378694,55.883123506154234,1.2362258314035444,0.5311019643587223,0.030915200974337864,-1.7233745026784604,9.910386666068327,0.7449989318847692,0.36376220308788376,-0.5872506141662548,-2.4483099031408493,1.2738086748083397,-1.517780258653552,0.34327903032104246,2.875599479675298,7.344583454563304,-28.077080921968175,0.9305296444872975,10,1.4025001525878906,0.46000003814697266,-0.20062446594238637,-3.1068744659423864,-3.5849990844726562,0,-0.11431968174525098,1.071427403665375,30.04999923706055,-1.593547497926541,29.72500038146973,-2.240005493164091,30.5,-0.11431968174525098 3857,2000-10-24,28.5,29.44499969482422,27.95000076293945,29.44499969482422,1851000.0,-0.03176488815718248,2.1640199252399905,1.6725642505814982,44.871792865378694,53.515298944485714,2.1241818570258957,1.4623164075390775,1.018067656015532,-0.8093520841551936,10.340143570968173,1.4949989318847692,0.6299856887840498,-1.472250080108644,-3.442893743395004,0.498393583177716,-2.457571911751824,-0.486928248465464,3.69037500000001,18.61249581254675,-20.410312408441417,0.9853218316431801,10,1.6599998474121094,1.394999504089359,0.8125,-2.171875,-3.875,1,-0.05947367350260413,1.3199941406428664,29.434999465942386,1.071427403665375,30.04999923706055,-1.593547497926541,29.72500038146973,-0.05947367350260413 3858,2000-10-25,26.274999618530273,28.809999465942386,26.229999542236328,28.75,2285400.0,-0.07807018882349914,-1.01169542809,2.6190488685079485,40.79253606668484,49.979828916770074,3.953682639073584,3.57320250580943,3.28353826485926,1.3900025658521713,10.916397311972649,2.5799999237060582,0.7041057078175115,-3.508500480651854,-6.0794887430083335,-0.937512218295371,-4.793994611830094,-2.2230063494736143,5.660952927246104,1.0285731724330358,-40.91916832107926,1.285494131178241,10,2.8400001525878906,3.024999618530277,3.1078128814697266,0.05312538146972656,-1.1499996185302734,2,0.041864905706562094,2.1640199252399905,28.5,1.3199941406428664,29.434999465942386,1.071427403665375,30.04999923706055,0.041864905706562094 3859,2000-10-26,26.625,27.0,25.5,25.5,1736200.0,0.013320661714601556,-1.6666666666666667,-0.45454538448674603,42.68292157625251,47.782736354521674,3.085534279406218,3.1213631475729464,2.96178315861059,1.011640566954675,11.48108664872058,1.5,0.6152049362093486,-2.9922500610351577,-5.922779992146225,-0.06172012992408682,-4.457515026590691,-1.526985095479624,4.854476305493172,24.324324324324326,-20.495968296052748,1.465264965555535,10,1.6625003814697266,2.3099994659423864,2.9296875,-0.296875,-0.45999908447265625,3,0.018779342723004744,-1.01169542809,26.274999618530273,2.1640199252399905,28.5,1.3199941406428664,29.434999465942386,0.018779342723004744 3860,2000-10-27,25.20000076293945,26.75,24.71999931335449,26.75,2225600.0,-0.053521098105560605,1.619357014001181,-1.377777099609378,34.51327476306433,45.59011261641869,4.018370347833056,4.38735549879377,4.371850665717428,2.39671011241413,12.105770543715028,2.0300006866455114,0.23828356761024594,-4.173499298095706,-7.69508092161713,-0.6519176745742818,-5.934290109856416,-2.4127084863349957,5.681527912004405,9.03957298390427,-35.2788466499262,1.7607908117607114,10,2.6974992752075195,3.3449983596801793,4.33906173706055,1.1281242370605504,0.5249996185302805,4,0.07142853899067059,-1.6666666666666667,26.625,-1.01169542809,26.274999618530273,2.1640199252399905,28.5,0.07142853899067059 3861,2000-10-30,24.79999923706055,25.149999618530273,24.25,24.5,2013000.0,-0.01587307594320253,-1.2500011920940324,-0.19354799014577256,25.14887019071564,42.50817553329889,3.9828260334417607,4.585338591706272,4.755994289176012,2.7500587960365657,12.757303225772725,0.9500007629394496,-0.2997374075913939,-4.2960007667541475,-8.330862863106997,-0.2611386704012979,-6.313431814930571,-2.2785697185777245,5.34214591449258,10.587088919533816,-27.110043380321134,2.017431048176425,10,2.7775011062622035,3.510000228881836,4.80937576293945,1.5281257629394496,1.1599998474121058,0,0.08709677072022859,1.619357014001181,25.20000076293945,-1.6666666666666667,26.625,-1.01169542809,26.274999618530273,0.08709677072022859 3862,2000-10-31,25.20000076293945,25.25,24.875,24.875,2155600.0,0.016129094281629897,-1.3076868903834642,1.0833386315374294,19.028741796416128,38.70829169680013,3.0674811836627605,3.9769346431268247,4.351508003200312,2.308250628777081,13.410066686259784,0.4500007629394496,-0.7002246976587223,-3.6342493057251026,-7.971266534507276,0.7027679230570669,-5.802757920116189,-1.465740691334016,4.117244067396243,20.83335250442006,-10.250566459394395,2.168508614391085,10,2.2274990081787145,3.109998703002937,4.174061775207523,1.1281242370605504,0.6849994659423899,1,0.025793634875051596,-1.2500011920940324,24.79999923706055,1.619357014001181,25.20000076293945,-1.6666666666666667,26.625,0.025793634875051596 3863,2000-11-01,26.54999923706055,26.7450008392334,25.75,25.75,1854200.0,0.05357136639878535,-1.4875044703526215,2.461530335575234,24.97703825346406,36.140007036581046,1.2273167581518756,2.524004851280452,3.0116119681275606,0.9193804986853458,14.271779556505159,1.5450000762939489,-0.9551406457797,-2.136750793457029,-6.5778416094052155,2.304340022491157,-4.357296201431122,0.08379461451706405,2.057831317028146,83.63633589311092,57.728280103758,2.2205454079740936,11,0.6375007629394496,1.760000228881836,2.8240633010864222,-0.22187423706055043,-1.2999992370605504,2,-0.07250468144547018,-1.3076868903834642,25.20000076293945,-1.2500011920940324,24.79999923706055,1.619357014001181,25.20000076293945,-0.07250468144547018 3864,2000-11-02,25.5,26.29999923706055,25.20000076293945,26.25,1129000.0,-0.03954799499937012,1.5882363500910992,-0.9375008940705202,24.783596278106245,33.51895162838456,1.8047637878600256,3.5388565542950516,3.9682961224060307,1.9195169921280666,15.066401022634926,1.3499984741211009,-1.272761237634107,-3.0492500305175767,-7.71202797903188,1.613527917996727,-5.380639004774729,-0.7178610562604248,2.4977342765162796,50.0,27.89843721171094,2.3313889742571527,11,1.640000343322754,2.8099994659423864,3.8740625381469727,0.828125,1.125,3,-0.014705882352941124,-1.4875044703526215,26.54999923706055,-1.3076868903834642,25.20000076293945,-1.2500011920940324,24.79999923706055,-0.014705882352941124 3865,2000-11-03,25.54999923706055,25.60000038146973,25.25,25.25,1456800.0,0.001960754394531472,-1.3333418104599501,-0.3999989827474006,27.050772737127843,31.538838280801137,1.1726252419845764,3.453674035991117,3.8656992558890515,1.8164456977671435,15.68682666718068,0.3500003814697301,-1.6262610404981004,-2.8645007133483844,-7.71623729895062,1.9872358722538515,-5.290369006149501,-0.43863242054726825,1.9230522407434485,52.10416031202546,29.969804735242263,2.425868292801118,11,1.297500610351559,2.760000228881836,3.8240633010864222,0.7781257629394496,1.7900009155273402,4,0.02407051651002501,1.5882363500910992,25.5,-1.4875044703526215,26.54999923706055,-1.3076868903834642,25.20000076293945,0.02407051651002501 3866,2000-11-06,25.25,25.29999923706055,24.5,25.25,1305600.0,-0.011741653464529156,15.000228885327385,0.0,24.158118037454074,29.237318855476182,0.9125134576327945,3.6555971899094644,4.1034932217974,2.0660793325669786,16.47631875567182,1.0499992370605504,-1.9091625452078702,-2.9832499504089363,-8.029496515860032,2.0629966150421595,-5.506373233134486,-0.4601266676833866,1.7718242709114378,33.40755989454787,10.392043358472662,2.5231232827255488,11,1.2799997329711914,3.0599994659423864,3.9600000381469727,1.078125,1.8500003814697301,0,0.0188118962958308,-1.3333418104599501,25.54999923706055,1.5882363500910992,25.5,-1.4875044703526215,26.54999923706055,0.0188118962958308 3867,2000-11-07,25.875,25.9950008392334,25.10000038146973,25.20000076293945,3190000.0,0.024752475247524774,-1.0457153320312584,100.0,28.637407372428754,27.886749000558837,-0.13857349797565988,2.8332592948578323,3.4121936169697307,1.3898449660938894,17.425323618723468,0.8950004577636683,-2.2401034564336726,-2.140749931335449,-7.200498599523307,2.9189987368524086,-4.670624265429378,0.3891244027584797,0.7587688729838362,61.24719314000443,35.886955731103484,2.5298743340939294,11,-0.25,2.4349994659423864,3.2803125381469727,0.453125,0.4249992370605504,1,0.003284988771890207,15.000228885327385,25.25,-1.3333418104599501,25.54999923706055,1.5882363500910992,25.5,0.003284988771890207 3868,2000-11-08,26.25,26.75,25.82500076293945,26.75,2201400.0,0.01449275362318847,2.6999969482422017,-0.7407415779866249,33.33332723469506,26.847905184830235,-0.5783078748288446,2.159428796159588,2.9668325454363753,0.971258745690097,17.220733840326584,0.9249992370605504,-2.5079100346526957,-1.5057498931884759,-6.352383286396304,3.340883500019352,-3.929066589792388,0.9175668034154363,-2.0,77.77777777777779,47.80844548974881,2.423316696603913,11,-0.75,2.0599994659423864,2.9053125381469727,0.078125,0.7150001525878906,2,-0.0139047531854537,-1.0457153320312584,25.875,15.000228885327385,25.25,-1.3333418104599501,25.54999923706055,-0.0139047531854537 3869,2000-11-09,26.125,26.35000038146973,25.80500030517578,26.25,1935000.0,-0.004761904761904745,2.353838750190683,0.25,30.806846832327153,26.436079859192773,-0.5941754835416404,1.9201692427174777,3.015545965004904,1.0589877614298402,16.784494857426818,0.5450000762939489,-2.7381990175368642,-1.3369998931884766,-5.797274074605234,3.1232742882282807,-3.567136983896855,0.8931371975199021,-1.8249999999999993,72.22222222222221,41.579061775317555,2.2301370907083786,11,-0.625,2.1849994659423864,3.0303125381469727,0.203125,1.7749996185302734,3,-0.03349282296650713,2.6999969482422017,26.25,-1.0457153320312584,25.875,15.000228885327385,25.25,-0.03349282296650713 3870,2000-11-10,25.85000038146973,26.25,25.47500038146973,26.125,1745600.0,-0.010526301187761544,1.952381644390016,2.199996948242159,31.86646589173823,27.182479381528616,-0.24281130602985712,1.8833659607606812,3.2475212920252794,1.3007265847111427,17.181063941237582,0.7749996185302699,-2.763589758210479,-1.3527495384216266,-5.532518361127892,2.8270192842846384,-3.442633949774759,0.7371348729315059,-1.50100038146973,60.000016954210224,25.318783960234498,2.089884411353132,11,-0.22500038146973012,2.4599990844726562,3.3053121566772425,0.4781246185302699,2.5450000762939418,4,0.02998064244075671,2.353838750190683,26.125,2.6999969482422017,26.25,-1.0457153320312584,25.875,0.02998064244075671 3871,2000-11-13,25.70000076293945,26.274999618530273,25.125,25.85000038146973,1559800.0,-0.005802693087687771,1.3000036239693145,0.54545391492523,34.61538622768296,28.914328762780485,0.05395295767393549,1.7655331506885474,3.330962265721638,1.4107667899923904,18.141495262546908,1.1499996185302734,-2.848077577600101,-1.2752491950988798,-5.246782573336262,2.696284183138502,-3.2610158842175707,0.7105174940198111,-1.3029807629394483,36.36366789006698,-0.33568785881843866,1.9857666891186905,11,-0.07500076293944957,2.609998703002937,3.582811832427982,0.7374992370605504,2.295000076293949,0,0.06381320392851486,1.952381644390016,25.85000038146973,2.353838750190683,26.125,2.6999969482422017,26.25,0.06381320392851486 3872,2000-11-14,26.125,26.25,25.29999923706055,25.375,1517600.0,0.016536934803263348,-1.1111092273131948,-5.000012715689653,48.972604976718586,31.5805028431421,-0.2526001408523726,1.0460518767940243,2.847000357158535,0.9443809998745181,18.979028057568677,0.9500007629394496,-2.688241423164275,-0.6292499542236314,-4.2399098029228455,2.9814098944755827,-2.4345798785732384,1.1760799701259756,-1.680920399999998,61.53846153846154,19.48730463478794,1.8053299243496077,11,-0.5,2.1849994659423864,3.1578125953674316,0.78125,1.9050006866455114,1,0.03732058876439148,1.3000036239693145,25.70000076293945,1.952381644390016,25.85000038146973,2.353838750190683,26.125,0.03732058876439148 3873,2000-11-15,27.20000076293945,27.44499969482422,26.54999923706055,26.559999465942386,2677000.0,0.0411483545622755,-1.7121153885056726,0.8533350626627509,53.58256029243641,34.78038773362323,-1.3697451821142508,-0.3044626437986686,1.7071864473626128,-0.1537010686501219,19.498254642703625,1.3199996948242188,-2.347235951502917,0.6107507705688455,-2.5531461340359876,3.7746476751736786,-0.971197681733571,2.192699222871262,-2.709802754939446,89.43969982274794,43.28127412906332,1.5819484523024163,11,-1.2275009155273402,1.1099987030029368,2.0965619087219274,-0.2937507629394496,1.2049999237060618,2,-0.03308829046450501,-1.1111092273131948,26.125,1.3000036239693145,25.70000076293945,1.952381644390016,25.85000038146973,-0.03308829046450501 3874,2000-11-16,27.024999618530273,27.29999923706055,26.75,26.90500068664551,1419800.0,-0.006433865422813434,-1.558134170791876,0.1874979510944846,63.46862699888039,38.82681598492906,-1.067983678531796,-0.3605982307367164,1.8240789599856342,0.003453475251863125,20.715991283877898,0.5499992370605504,-1.9661477092040052,0.5707496643066392,-2.2405472545011946,3.382046583114473,-0.8348987950972777,1.9763981237105561,-2.4166095430573016,81.89654605425422,29.760487633965482,1.4056484594039178,11,-1.052499771118164,1.284999847412113,2.812500476837158,0.25625038146972656,3.41500091552734,3,-0.0022201467822128285,-1.7121153885056726,27.20000076293945,-1.1111092273131948,26.125,1.3000036239693145,25.70000076293945,-0.0022201467822128285 3875,2000-11-17,26.2450008392334,27.149999618530273,25.88999938964844,27.149999618530273,1321600.0,-0.028862119900347816,1.7845346484572506,-7.541723622723306,60.097849293534246,42.82011945782686,-0.20007088343984236,0.12619366340300076,2.5598858202489367,0.7703693115322636,22.05185473879223,1.2600002288818324,-1.7402732869245057,-0.018999195098878374,-2.2635986029781208,2.225600212780364,-1.1412988990384996,1.1033005088407428,-1.5231463789863753,48.27590459309342,-8.739253954401995,1.1222997039396203,11,0.02749919891357422,1.8799991607666016,3.7774987220764196,1.221248626708988,4.434999465942383,4,0.06305958187750682,-1.558134170791876,27.024999618530273,-1.7121153885056726,27.20000076293945,-1.1111092273131948,26.125,0.06305958187750682 3876,2000-11-20,26.06999969482422,26.774999618530273,25.51000022888184,26.4950008392334,1233200.0,-0.006667980141481733,1.5685300615967845,0.4696151576462654,56.27705174944969,45.89119105527364,0.11564030975260664,0.03812640850110682,2.6635719345736923,0.9286422021981657,23.47038571727525,1.264999389648434,-1.4237942349355706,-0.025750350952147727,-1.7020754950991588,1.6505747931948633,-0.8639129230256515,0.812412221121356,-1.2392194251941078,35.89744957753782,-24.633052289818316,0.8381625720735054,11,0.21500015258789062,1.5925006866455078,3.9524998664855993,1.7243747711181676,4.6399993896484375,0,0.08918299923881645,1.7845346484572506,26.2450008392334,-1.558134170791876,27.024999618530273,-1.7121153885056726,27.20000076293945,0.08918299923881645 3877,2000-11-21,26.80500030517578,26.809999465942386,26.0,26.17499923706055,1782800.0,0.02819334940373963,1.5312507450587531,-1.482351462820257,52.01901127133042,47.96737817045533,-0.5292196545753107,-0.8752444913812667,1.8774233594601277,0.17652674168202864,23.96426237915568,0.8099994659423864,-1.1284123599447753,0.7940002441406264,-0.4978185745938646,2.0858190628751174,0.14809083477338092,1.439909653507872,-1.8696512585379068,66.9250870135643,8.932428969064155,0.6459094093672447,11,-0.5200004577636719,0.8575000762939453,3.2174992561340368,1.4112491607666051,3.6800003051757777,1,0.04439472189925109,1.5685300615967845,26.06999969482422,1.7845346484572506,26.2450008392334,-1.558134170791876,27.024999618530273,0.04439472189925109 3878,2000-11-22,27.375,27.375,26.73500061035156,27.0,1453800.0,0.021264677796484,2.413330078125019,0.5952370860606387,66.06684056720337,51.88515525210825,-1.031309182512473,-1.4320304838056828,1.2789709814789276,-0.40445319584201656,23.30678119472069,0.639999389648441,-0.7390339511873094,1.308999919891356,-0.11685755894286132,2.7348573987255733,0.5960711804742473,2.0219286593084647,-2.339264927434673,100.0,39.30280859156099,0.7129287394171094,11,-1.0900001525878906,0.2025003433227539,2.647499561309818,0.8412494659423864,2.125,2,0.023926965722210536,1.5312507450587531,26.80500030517578,1.5685300615967845,26.06999969482422,1.7845346484572506,26.2450008392334,0.023926965722210536 3879,2000-11-24,27.125,27.270000457763672,26.79999923706055,27.184999465942386,403200.0,-0.0091324200913242,3.0869413784238455,-0.15999857584636365,63.04888817532308,55.34986883917324,-0.6979373312216808,-1.2044013970213712,1.4980340788235047,-0.10762081562695158,22.25447817066041,0.5750007629394496,-0.4226612856169929,1.0339999198913574,-0.449493842686973,2.517493682469688,0.29225303860219043,1.7757468011805244,-1.992894342544318,86.5951726176292,23.786102900539177,0.7417468812891652,11,-0.8400001525878906,0.30249977111816406,2.897499561309818,1.4818744659423864,1.0049991607666016,4,0.04718896540628603,2.413330078125019,27.375,1.5312507450587531,26.80500030517578,1.5685300615967845,26.06999969482422,0.04718896540628603 3880,2000-11-27,27.0,27.20499992370605,26.68000030517578,27.0,1071200.0,-0.004608294930875556,1.5609747020348432,-0.0,64.93173905911087,58.71835248710968,-0.43879929402220696,-0.9883067146291111,1.5275458412024747,0.051485812320400726,20.821543334095992,0.5249996185302699,-0.19387095539921262,0.8189999580383294,-0.655269280432929,2.2932691965095877,0.0818653388027002,1.5561345772739585,-1.7753785810495764,79.89275892644379,12.812518280736185,0.7371346192356284,11,-0.6275005340576172,0.1875,3.1649994850158727,1.9037494659423864,-0.09499931335448863,0,0.12740742718731912,3.0869413784238455,27.125,2.413330078125019,27.375,1.5312507450587531,26.80500030517578,0.12740742718731912 3881,2000-11-28,26.959999084472656,27.295000076293945,26.709999084472656,27.295000076293945,1124800.0,-0.0014815153899015998,2.4925328945495537,-100.0,60.28434853667532,59.975212882660415,-0.22492495729080986,-0.8202411093357007,1.4854920461600187,0.12670495644107405,19.075787313060292,0.5850009918212891,0.08431058522036494,0.6709990501403809,-0.6893706990313113,2.031368799312073,-0.009185824445463453,1.3511839247262252,-1.6465625344872805,69.818115234375,1.917413995865573,0.6801848745858455,11,-0.4824991226196289,0.18000125885009766,3.3925004005432164,2.16250038146973,1.9900016784667933,1,0.13798224580970486,1.5609747020348432,27.0,3.0869413784238455,27.125,2.413330078125019,27.375,0.13798224580970486 3882,2000-11-29,25.85000038146973,26.79999923706055,25.35000038146973,26.75,1498800.0,-0.04117206011487662,1.9000032424988398,2.686558071476956,46.67221627872807,59.20739688113728,0.9409094457307177,0.35937615019544467,2.532343181197305,1.2778002036840022,17.68289295390436,1.6099987030029261,0.3495472364885117,-0.47149963378905824,-1.7509776618685784,0.8079783942904619,-1.11123864782882,0.16823938025070362,1.5949993133544886,24.691362676053064,-40.22663235702289,0.6397390140397605,11,0.5124998092651332,0.9974994659423793,4.516249179840088,3.3037490844726562,3.4899997711181605,2,0.1880076839955005,2.4925328945495537,26.959999084472656,1.5609747020348432,27.0,3.0869413784238455,27.125,0.1880076839955005 3883,2000-11-30,24.625,26.04999923706055,24.0,25.75,2501200.0,-0.04738879548906538,1.3768128120867351,1.2500005298192942,39.45147769877736,56.538824736681384,1.9693296589528302,1.510194462299392,3.66959250187562,2.5037598145325077,17.832090428139576,2.0499992370605504,0.5598256292178263,-1.6002500534057624,-3.081122727834533,-0.11937737897699208,-2.340686390620146,-0.859813716191379,2.7780997085571286,18.968133096463212,-43.16595174992099,0.7404363372143844,11,1.0625,1.7799997329711914,5.402499675750732,4.606874465942386,3.8250007629394496,3,0.23796956793305823,1.9000032424988398,25.85000038146973,2.4925328945495537,26.959999084472656,1.5609747020348432,27.0,0.23796956793305823 3884,2000-12-01,25.125,25.5,24.625,24.625,1942400.0,0.020304568527918843,-2.5,-0.4444444444444444,45.057939444874485,54.86772364238585,1.3091418792213219,1.0336560141184847,3.1180801690868023,2.0121270183835023,17.70289573675236,0.875,0.5919126562656132,-1.0815000534057617,-2.609774257924389,0.4467741511128658,-1.8456371556650737,-0.31736295114644975,2.1419757202148446,34.14263957363379,-27.09394161896749,0.7641371022593132,12,0.5625,0.5974998474121094,4.0824995040893555,4.17499923706055,3.9650001525878906,4,0.17412935323383083,1.3768128120867351,24.625,1.9000032424988398,25.85000038146973,2.4925328945495537,26.959999084472656,0.17412935323383083 3885,2000-12-04,26.165000915527344,26.625,25.795000076293945,26.0,1496400.0,0.041393071264769876,-1.8869524258125294,0.3300018310546875,52.826747861335235,54.48435654370647,0.28675492616803666,0.04436655555273816,2.0547161451444467,1.0075826894996212,17.17518359730475,1.5,0.5200262259054256,-0.07224922180175852,-1.5693356703335155,1.4248372267299985,-0.8207924460676388,0.6762940024641217,0.9712957758789074,65.70564083149979,1.2681597430268567,0.7485432242658792,12,-0.47750091552734375,-0.4425010681152344,2.446249008178711,2.7699985504150426,3.3599987030029297,0,0.0751002551684663,-2.5,25.125,1.3768128120867351,24.625,1.9000032424988398,25.85000038146973,0.0751002551684663 3886,2000-12-05,25.72500038146973,27.20000076293945,25.459999084472656,26.7450008392334,1451400.0,-0.016816377552522854,-1.2451590356464253,-6.181786655569406,47.57281890496479,53.99033516966585,0.7517224557156545,0.5499750294361938,2.44460289373286,1.4793442706379842,16.051384163439593,1.7400016784667933,0.36312246754756927,-0.5359997749328578,-1.9813172905051033,0.9093177406393878,-1.2586585327189788,0.1866589828532632,-1.7250003814697301,53.906249068677816,-10.447755898000672,0.722658757786122,12,-0.037500381469730115,-0.00250053405762074,2.4962491989135707,2.819998741149899,2.8449993133544886,1,0.04586978766483374,-1.8869524258125294,26.165000915527344,-2.5,25.125,1.3768128120867351,24.625,0.04586978766483374 3887,2000-12-06,25.959999084472656,26.42499923706055,25.7450008392334,26.375,2110600.0,0.009135032051241554,1.6407736067079268,0.40686346007846447,41.62161200825213,51.274198663115705,0.4294123939704839,0.33905423459304984,2.141039172337983,1.2847811926985813,15.476239482357245,0.6999988555908203,0.2862212834183353,-0.30525102615356303,-1.7462829814029384,1.1357809290958123,-1.025767003778249,0.41526495147112286,-1.8959990692138682,61.24995678664291,0.06626808711428112,0.7205159776246873,12,-0.3124990463256836,-0.23749923706054688,1.983750820159912,2.35000038146973,3.7600002288818324,2,0.11517726440349496,-1.2451590356464253,25.72500038146973,-1.8869524258125294,26.165000915527344,-2.5,25.125,0.11517726440349496 3888,2000-12-07,25.88500022888184,26.35000038146973,25.70000076293945,25.70000076293945,1371800.0,-0.0028890161107777423,-6.0270431886835265,-0.44578086221161745,42.191784186353736,48.95674266434133,0.3026552675301062,0.4061285901522922,2.1274570221245135,1.4066767232868393,15.498501140079012,0.6499996185302805,0.2544785529160265,-0.3619998931884716,-1.8130552892280072,1.089055502851064,-1.0875275912082394,0.3635278048312962,-1.7582801986694392,48.932033225633184,-9.23374610316359,0.725527698019768,12,-0.23750019073486683,-0.16250038146973012,1.983749389648434,2.424999237060547,3.0599994659423793,3,0.13347498138520586,1.6407736067079268,25.959999084472656,-1.2451590356464253,25.72500038146973,-1.8869524258125294,26.165000915527344,0.13347498138520586 3889,2000-12-08,25.25,25.8799991607666,25.25,25.8799991607666,1209400.0,-0.024531590622638766,1.0,-3.4054106997410876,43.04681520792497,46.52508445865401,0.7193655618650965,1.0247546190193901,2.667894881532469,2.096334650866737,15.624293442186039,0.6350002288818395,0.18598569782470165,-0.9532501220703118,-2.471022890230877,0.5645226460902535,-1.7121365061505927,-0.19436373799003093,-1.061814355133059,0.0,-56.96233599602269,0.758886384080282,12,0.39750003814697266,0.4724998474121094,2.4987497329711914,3.0599994659423864,2.2600002288818395,4,0.12673270348275056,-6.0270431886835265,25.88500022888184,1.6407736067079268,25.959999084472656,-1.2451590356464253,25.72500038146973,0.12673270348275056 3890,2000-12-11,26.625,26.774999618530273,25.875,25.92499923706055,1580400.0,0.054455445544554504,-1.2500011920940324,-1.1111138022591458,53.32136646070496,45.75141978354619,-0.7983804537967849,-0.30483650973717147,1.2083307208428593,0.778056149070558,15.26033467177052,1.5249996185302734,-0.003973189549789424,0.38299989700317383,-1.136371073585412,1.9023708675917597,-0.3766855882911173,1.142685382297465,-2.3765780527716096,70.51279292461979,10.436205560306824,0.7596854852942929,12,-1.0249996185302734,-0.9025001525878906,1.0999999046325684,1.6849994659423864,0.7999992370605504,0,0.09258216535541375,1.0,25.25,-6.0270431886835265,25.88500022888184,1.6407736067079268,25.959999084472656,0.09258216535541375 3891,2000-12-12,27.34000015258789,27.35000038146973,26.75,26.75,1638400.0,0.026854465824897256,-1.03389907218829,0.8428564421992294,53.20935756555011,46.4777688154153,-1.6246590788240027,-0.9388054095194605,0.40646582599832826,0.13399152809968484,14.491715443064335,0.7250003814697301,-0.15189025297063807,1.0160000801086433,-0.5563049404630931,2.5883051006803797,0.22984756982277688,1.8021525903945097,-3.032546629045278,99.52379871117735,38.648191372443804,0.7861525102858676,12,-1.6649999618530273,-1.6175003051757812,0.23874950408935547,0.9699993133544957,0.5499992370605504,1,0.07991951184153745,-1.2500011920940324,26.625,1.0,25.25,-6.0270431886835265,25.88500022888184,0.07991951184153745 3892,2000-12-13,27.10000038146973,28.170000076293945,27.10000038146973,27.4950008392334,1891400.0,-0.008778338324019419,-4.4177136952302645,-0.6694921281479266,48.28232575040061,47.45897415448455,-1.3283949565482764,-0.6556303400873773,0.5522808799593228,0.45922059732844644,13.864270026520117,1.0699996948242152,-0.3176317794159793,0.727250289916995,-0.8791660409040034,2.3336666207379935,-0.07595787549350419,1.5304584553274942,-2.6708449836100314,63.35617579221932,7.122634323049958,0.8032081654105,12,-0.7025003433227575,-1.0150003433227575,0.319999217987057,1.2099990844726562,1.3050003051757812,2,0.0542435163343995,-1.03389907218829,27.34000015258789,-1.2500011920940324,26.625,1.0,25.25,0.0542435163343995 3893,2000-12-14,26.29999923706055,27.69499969482422,26.10000038146973,27.5,1860000.0,-0.029520337016533782,1.006288251933135,3.03797309434365,45.17825404143865,47.47234244299168,-0.2970460750084065,0.07745918607153612,1.277001778190339,1.348647911249813,14.115994278927857,1.5949993133544886,-0.4702718445842322,-0.027750778198239345,-1.586304268076141,1.5308027116796623,-0.8070275231371902,0.7515259667407115,-1.6463931584947957,35.95887704198988,-15.755245641734831,0.7792767449389508,12,0.41000080108642223,-0.21499919891357777,0.667500495910641,2.010000228881836,2.5650005340576136,3,0.13003802948688525,-4.4177136952302645,27.10000038146973,-1.03389907218829,27.34000015258789,-1.2500011920940324,26.625,0.13003802948688525 3894,2000-12-15,26.96500015258789,27.17499923706055,26.1200008392334,26.274999618530273,1657800.0,0.025285206647088332,-1.1100008201614835,-0.5750000794728108,49.80758745071723,47.13688017514524,-0.7527551651902691,-0.6242740682046204,0.5831932709987839,0.768367490698175,14.38132202272621,1.054998397827152,-0.436102882707619,0.6402501106262193,-0.9128739661821186,2.193374187434557,-0.13631192777794965,1.4168121490303882,-2.1004104341584444,47.49455844672846,-0.6280924353983153,0.7765620384041694,12,-0.25500011444091797,-0.880000114440918,-0.06000041961669922,1.3449993133544957,2.6399993896484375,4,0.0734285010581135,1.006288251933135,26.29999923706055,-4.4177136952302645,27.10000038146973,-1.03389907218829,27.34000015258789,0.0734285010581135 3895,2000-12-18,27.899999618530273,28.920000076293945,27.149999618530273,27.25,2208400.0,0.034674558155070034,-3.1647050903746257,0.9420277035263809,54.70470748545576,47.92931223964423,-1.582142556618603,-1.5061489463754967,-0.37018179870819523,-0.0826000323554048,14.353143581984042,1.9549999237060547,-0.20587509196844422,1.4924996376037605,-0.21173803024772297,3.196737305455244,0.640380803678017,2.344618471529504,-2.837085278628958,63.82976708700482,17.68923631147218,0.8521188339257426,12,-0.8149995803833008,-1.4399995803833008,-0.994999885559082,0.4099998474121129,1.3199996948242152,0,-0.013978472938379838,-1.1100008201614835,26.96500015258789,1.006288251933135,26.29999923706055,-4.4177136952302645,27.10000038146973,-0.013978472938379838 3896,2000-12-19,28.395000457763672,29.1200008392334,28.20000076293945,28.25,1857600.0,0.017741965806502558,-6.510237446477039,0.22307775824782047,63.57333097873311,50.36839212525323,-1.8534884945627859,-1.9162845477660255,-0.8984950170868657,-0.49233228107484805,14.120260422020573,1.220001220703125,-0.027365602679363832,1.8712504386901863,-0.040595949678575494,3.783096827058948,0.9153272445058072,2.8271736328745654,-3.0235192589509445,75.99336849085796,26.018550754432255,0.9559231941843803,12,-1.2100000381469727,-1.8350000381469727,-1.4275007247924805,-0.08500099182128551,-0.14999961853027344,1,-0.034160986267492977,-3.1647050903746257,27.899999618530273,-1.1100008201614835,26.96500015258789,1.006288251933135,26.29999923706055,-0.034160986267492977 3897,2000-12-20,27.9950008392334,28.5,27.79999923706055,28.375,1218800.0,-0.014086973484126353,1.2222276045182918,-2.620675593907027,69.70760460913527,53.42570550556229,-1.2677883998560304,-1.4994389972729678,-0.5806638430926796,-0.01151822711219097,13.78990469058084,0.7000007629394496,0.00354075602560755,1.4117507934570312,-0.6079764470776325,3.431478033991695,0.40188717318969935,2.421614413724363,-2.248667676378602,62.748350017368196,8.48575320077471,1.0098636202673321,12,-0.8100004196166992,-1.4350004196166992,-1.027501106262207,0.3149986267089879,-0.07999992370605469,2,-0.003750721430156312,-6.510237446477039,28.395000457763672,-3.1647050903746257,27.899999618530273,-1.1100008201614835,26.96500015258789,-0.003750721430156312 3898,2000-12-21,28.03000068664551,28.149999618530273,27.59000015258789,28.149999618530273,2605000.0,0.0012502177661328773,8.333407508662619,0.31578736027384635,67.96537000789601,56.194433816670184,-1.080106837092032,-1.5629869669183059,-0.7386110347274482,0.03332443383294148,13.902482284105186,0.5599994659423828,0.13262602289902858,1.4140006065368702,-0.679670771241824,3.5076719843155644,0.36716491764752135,2.460836295426219,-1.946300756152855,63.66666158040376,6.575686219686759,1.0468356888893473,12,-0.5325002670288121,-1.4700002670288121,-1.06250095367432,0.279998779296875,-0.6300010681152379,3,0.013378522683328509,1.2222276045182918,27.9950008392334,-6.510237446477039,28.395000457763672,-3.1647050903746257,27.899999618530273,0.013378522683328509 3899,2000-12-22,28.40500068664551,28.5,27.934999465942386,27.9950008392334,1374200.0,0.013378522683328509,-1.1320670519732117,-3.416695806974731,65.09433792510808,57.50254175715942,-1.073383241038826,-1.9364589774844063,-1.2524665860962934,-0.28428951746593256,14.108337440845089,0.5650005340576136,0.3210772844188483,1.7250005722045927,-0.5078148039972241,3.9578159484064095,0.6085928841036861,2.8414082603054993,-2.017670665278782,63.70559850045717,7.386062856801374,1.1164076881009075,12,-0.7950000762939489,-1.8450002670288121,-1.2637510299682653,-0.095001220703125,-1.5150012969970703,4,0.01619429936113037,8.333407508662619,28.03000068664551,1.2222276045182918,27.9950008392334,-6.510237446477039,28.395000457763672,0.01619429936113037 3900,2000-12-26,30.440000534057614,31.209999084472656,28.625,28.625,2040800.0,0.07164230938986904,-1.8484830014827924,4.4268322183868,76.15086229513192,60.05159783822407,-2.8053252225417964,-3.9005098679366697,-3.374428410745015,-2.241254235779401,14.774943542727604,2.804998397827145,0.5798403793922766,3.5880003929138162,0.7923466443055851,6.383654141522047,2.1901735186097007,4.985827267217932,-3.7794034309042175,78.72931553562255,21.191400641873322,1.3978268743041162,12,-1.7850008010864222,-2.8350009918212855,-3.2987508773803675,-2.1300010681152273,-2.5850009918212855,1,-0.02743104392810536,-1.1320670519732117,28.40500068664551,8.333407508662619,28.03000068664551,1.2222276045182918,27.9950008392334,-0.02743104392810536 3901,2000-12-27,30.68000030517578,31.10000038146973,30.31999969482422,31.0,1697800.0,0.007884355023241474,1.9999999999999727,-0.17630831992585022,76.16408526144,63.14957111722844,-2.8180721909433615,-4.055452150721507,-3.6750875452346925,-2.409763097252565,15.56823737289067,0.7800006866455114,0.914382764463781,3.6420001029968248,0.36289623086871003,6.9211039751249395,2.002448166932769,5.28155203906088,-3.4734749642640743,85.35914542325764,27.12211597166565,1.639551936064057,12,-2.02500057220459,-3.075000762939453,-3.481250286102295,-2.370000839233395,-1.6849994659423828,2,-0.047588037069705824,-1.8484830014827924,30.440000534057614,-1.1320670519732117,28.40500068664551,8.333407508662619,28.03000068664551,-0.047588037069705824 3902,2000-12-28,30.709999084472656,31.10000038146973,30.5,30.60000038146973,1390000.0,0.000977795925634739,-2.8709768718198214,-0.3437462747061377,76.88021532318135,66.6720112596443,-2.5503358560582114,-3.9027811486039354,-3.7761579533186165,-2.384460574498597,15.402021297604819,0.6000003814697301,1.079728433516813,3.4289989471435547,-0.18284511657319058,7.0408430108603,1.623076915285182,5.234920979001927,-3.023056894333635,86.18784122845933,25.667794590523847,1.8059220318583729,12,-2.044999122619629,-3.104999542236328,-3.7362489700317383,-2.39999961853027,-1.6599998474121058,3,-0.08026695925515648,1.9999999999999727,30.68000030517578,-1.8484830014827924,30.440000534057614,-1.1320670519732117,28.40500068664551,-0.08026695925515648 3903,2000-12-29,30.48500061035156,30.875,29.75,30.79999923706055,1352600.0,-0.007326554243854089,3.8387080896166434,-2.8636576442234234,80.56042877827674,70.08899362937314,-1.8654360526273024,-3.390066869814426,-3.624860244028003,-2.103286060194403,14.193604313977657,1.125,1.2061061517904648,2.9110004425048785,-0.7441339494904291,6.566134834500186,1.083433246507223,4.738567638502534,-2.375291592892502,77.86263943302512,9.287045102575263,1.8275671959976545,12,-1.305001258850094,-2.880001068115231,-3.511250495910641,-2.1750011444091726,-0.9899997711181605,4,-0.0843037442469835,-2.8709768718198214,30.709999084472656,1.9999999999999727,30.68000030517578,-1.8484830014827924,30.440000534057614,-0.0843037442469835 3904,2001-01-02,29.5,30.85000038146973,29.20000076293945,30.0,1945600.0,-0.032310991983942716,-2.000003467911409,1.5873085074174635,67.58409950037961,71.52003718658689,-0.539795304964791,-2.1718485531724667,-2.7015413652189473,-1.0752504042626683,12.755282794035821,1.6499996185302805,1.3941202740791745,1.7072498321533196,-1.8532018702128248,5.267701534519464,-0.07297601902975259,3.487475683336392,-1.0182561744993102,33.84914158213334,-33.05701866941658,1.7802258511830718,1,-0.10000038146972656,-1.8950004577636719,-2.5687499046325684,-1.1900005340576136,-0.17000007629394887,1,-0.07118645360914322,3.8387080896166434,30.48500061035156,-2.8709768718198214,30.709999084472656,1.9999999999999727,30.68000030517578,-0.07118645360914322 3905,2001-01-03,28.1299991607666,29.95000076293945,28.06999969482422,29.875,1723600.0,-0.046440706414691446,-1.0160871837405885,3.490001678466797,54.47338060591477,70.50893158960709,0.9680642684527179,-0.6820562986026317,-1.4208908181246684,0.3322517863778103,12.05290840629244,1.8800010681152308,1.6652266965586122,0.23899908065795827,-3.239838774076958,3.7178369353928744,-1.5004198467095016,1.9784180080254181,3.0799999237060547,1.9801799453982212,-58.28848029832737,1.7394189273674583,1,1.2700004577636719,-0.5249996185302734,-1.2737493515014648,0.1800003051757848,1.7250003814697266,2,-0.04408104543592062,-2.000003467911409,29.5,3.8387080896166434,30.48500061035156,-2.8709768718198214,30.709999084472656,-0.04408104543592062 3906,2001-01-04,26.90500068664551,28.03000068664551,26.274999618530273,28.024999618530273,2474000.0,-0.04354776077738454,2.1061936446528327,0.6418328901072575,49.006623932205265,68.20882262550376,2.189755511430999,0.6702411303420455,-0.2814931208088609,1.5815223724972327,11.935580820864601,1.8549995422363281,1.828288093028231,-1.044999408721921,-4.407235693546088,2.317236876102246,-2.7261175511340063,0.6361187336901644,4.242198410034177,13.057014891152734,-44.886964246435156,1.681118142412084,1,1.8374986648559535,0.6999988555908168,-0.12500095367431996,1.404998779296875,2.619998931884762,3,0.035309378604192254,-1.0160871837405885,28.1299991607666,-2.000003467911409,29.5,3.8387080896166434,30.48500061035156,0.035309378604192254 3907,2001-01-05,28.95000076293945,29.125,26.92499923706055,27.0,2351600.0,0.07600817781465397,-1.0952365382205038,-1.7410737701847088,61.98011804179748,67.54379462927058,0.32907394847596905,-1.2008377405123163,-2.3599533579242653,-0.44503064315608043,11.563363084780846,2.2199993133544886,1.9231360277915037,0.8505005836486781,-2.4033197709859557,4.104320938283312,-0.7764095936686388,2.477410760965995,2.002310354614263,58.15219396904697,-2.466474963806398,1.6269101773173165,1,-0.20750141143798473,-1.3450012207031214,-2.141250610351559,-0.6400012969970632,0.5499992370605504,4,0.0015544067394828165,2.1061936446528327,26.90500068664551,-1.0160871837405885,28.1299991607666,-2.000003467911409,29.5,0.0015544067394828165 3908,2001-01-08,29.34000015258789,29.82999992370605,28.440000534057614,29.04999923706055,1858400.0,0.013471481152694809,1.1889746277667932,0.14871836003294178,61.010667008109024,67.09005341627069,0.16141422240945147,-1.3899912448573986,-2.7078415707017705,-0.8076412123673613,11.267598754204677,1.3899993896484375,1.898664631223788,1.0677499771118164,-2.055267346124534,4.190767300348167,-0.49375868450635707,2.62925863872999,1.4252185050048851,66.99453602032499,4.520952385695388,1.5615086616181746,1,-0.5975008010864258,-1.7350006103515625,-2.7350001335144043,-1.0300006866455043,-0.33500099182128906,0,-0.00988414839874363,-1.0952365382205038,28.95000076293945,2.1061936446528327,26.90500068664551,-1.0160871837405885,28.1299991607666,-0.00988414839874363 3909,2001-01-09,28.45000076293945,29.92499923706055,28.10000038146973,29.5,2472600.0,-0.03033399403612269,-1.0857129778180887,-3.6206755939070834,52.5605277070908,64.46890512871056,1.1828583500222933,-0.26136408238726005,-1.7964879182881504,0.0963672036410621,10.551836008652673,1.8249988555908203,1.8358470764405084,0.017750549316403408,-2.7623848358724388,2.7978859345052456,-1.3723171432780177,1.4078182419108245,2.135609133090828,59.18368617974532,-2.9895335732443726,1.3900676925944215,1,0.23749923706055043,-0.5325012207031214,-2.403750896453854,-0.2650012969970632,0.4099998474121094,1,0.03673110890229658,1.1889746277667932,29.34000015258789,-1.0952365382205038,28.95000076293945,2.1061936446528327,26.90500068664551,0.03673110890229658 3910,2001-01-10,29.09000015258789,29.354999542236328,28.67499923706055,28.75,1573200.0,0.02249558427014664,-1.7755019423749392,-0.3238099044145151,53.192466906564576,61.91650308927995,0.3701478916194425,-0.7454423706752351,-2.36131690473783,-0.539231653750452,10.636109392818675,0.9049987792968786,1.8205047914897108,0.5344999313354499,-2.1241956716705204,3.1931955343414202,-0.794847870167537,1.8638477328384369,1.323185332342387,77.12331036327933,16.008459142127805,1.3293478015029856,1,-0.4025001525878906,-0.8600006103515625,-3.385000228881836,-0.9050006866455043,-0.2950000762939453,2,0.008250249909222074,-1.0857129778180887,28.45000076293945,1.1889746277667932,29.34000015258789,-1.0952365382205038,28.95000076293945,0.008250249909222074 3911,2001-01-11,29.524999618530273,29.72500038146973,29.04999923706055,29.09000015258789,1344000.0,0.014953573862517944,-1.621357065875618,1.2794096197646108,57.00549253810594,59.708200557604904,-0.274818109773733,-1.0628467242914112,-2.701646167176321,-0.9652605180996225,11.297622534390358,0.6750011444091797,1.8367060324690208,0.8602494239807115,-1.7675342529665912,3.488033100928014,-0.45364241449293985,2.174141262454363,0.722658431744005,86.66667938232409,24.694399576687957,1.3138918384736509,1,-0.9499998092651367,-1.2950000762939453,-3.8199996948242188,-1.340000152587887,-0.22999954223632812,3,0.011176966230981522,-1.7755019423749392,29.09000015258789,-1.0857129778180887,28.45000076293945,1.1889746277667932,29.34000015258789,0.011176966230981522 3912,2001-01-12,28.56999969482422,29.72500038146973,28.32500076293945,29.72500038146973,1916800.0,-0.03234546777459346,1.4242403224820923,-2.6551772520991905,52.280402289657104,56.56597539220273,0.38520841553570406,0.008356967056649012,-1.6740165456331262,-0.0032593856657072706,11.354295402513634,1.3999996185302805,1.5176017907418284,-0.16825046539306499,-2.691924240355082,2.355423309568952,-1.4300873528740752,1.0935864220879452,1.518752018180301,25.753403182399932,-34.517237955793036,1.2618368874810086,1,-0.00749969482421875,-0.3400001525878906,-2.864999771118164,-0.3850002288818324,0.030000686645511365,4,0.03342666902019831,-1.621357065875618,29.524999618530273,-1.7755019423749392,29.09000015258789,-1.0857129778180887,28.45000076293945,0.03342666902019831 3913,2001-01-16,29.71999931335449,29.72500038146973,28.92499923706055,29.625,2074800.0,0.04025199967848114,14.237906668361033,-0.08225043885505973,55.212046163452946,55.191302799210874,-0.9886897729707549,-0.9194272495132907,-2.780047047543153,-1.139998499531881,11.782519646548769,1.1550006866455114,1.1861413117235386,0.8107491493225076,-1.4689718904386417,3.090470189083657,-0.32911137055806705,1.9506096692030823,0.21620231587106176,88.76712042431963,27.735869420713712,1.1398605198805742,1,-1.6074991226196254,-1.4899997711181605,-4.034999370574948,-1.5349998474121023,-0.8099994659423793,1,-0.007402399678240634,1.4242403224820923,28.56999969482422,-1.621357065875618,29.524999618530273,-1.7755019423749392,29.09000015258789,-0.007402399678240634 3914,2001-01-17,28.94499969482422,29.45000076293945,28.7450008392334,29.45000076293945,2410400.0,-0.026076703783166955,1.7920730003097327,-5.315839139076998,43.41698963950505,53.962814914054235,-0.33603364709817996,0.012136914698650969,-1.935327535176853,-0.40139217387913106,12.278255235332349,0.9749984741210902,0.8028661983860843,-0.06325044631957866,-2.151387773092921,2.0248868804537636,-1.1073191097062498,0.9808182170670925,0.844753853973522,44.285650058651015,-13.907649121684408,1.044068663386671,1,-0.8450002670288086,-0.7150001525878906,-3.2599997520446777,-0.7600002288818324,-0.7899990081787074,2,0.0020728784444628,14.237906668361033,29.71999931335449,1.4242403224820923,28.56999969482422,-1.621357065875618,29.524999618530273,0.0020728784444628 3915,2001-01-18,27.51000022888184,28.94499969482422,26.95000076293945,28.94499969482422,3456800.0,-0.049576765626947905,1.780487351017413,2.8415770907140776,37.370511098267116,52.66991348806112,1.1194972867097768,1.4929656428487483,-0.4474573928479728,1.0093322147480421,12.365438537136471,1.9949989318847692,0.34666957854017255,-1.4787499427795368,-3.617142684314171,0.6596427987550975,-2.5479463135468556,-0.40955357201221787,2.2150001525878906,20.180163708958695,-33.14850508607079,1.0691963707673178,1,0.9149990081787109,1.0324993133544886,-1.8250002861022985,0.6749992370605469,1.3400001525878906,3,0.0490730777985382,1.7920730003097327,28.94499969482422,14.237906668361033,29.71999931335449,1.4242403224820923,28.56999969482422,0.0490730777985382 3916,2001-01-19,27.42499923706055,28.145000457763672,26.80500030517578,27.40500068664551,1917400.0,-0.003089821559944972,-1.1967227979882022,-0.01393627725283215,36.96945275342248,49.890950678241666,1.4371486415575347,1.5827172941929,-0.2998120130425441,1.0668225402661164,12.358830965128298,1.3400001525878906,0.08205168975545263,-1.5152508735656696,-3.7520799191135303,0.7215781719821912,-2.6336653963396017,-0.3968363507917374,2.162001113891602,21.232839578267036,-26.78521855125324,1.1184145227739308,1,0.9400005340576136,1.230000495910641,-1.7637491226196325,0.7600002288818359,1.8650016784667933,4,0.04995445313931146,1.780487351017413,27.51000022888184,1.7920730003097327,28.94499969482422,14.237906668361033,29.71999931335449,0.04995445313931146 3917,2001-01-22,27.88999938964844,28.17499923706055,27.5,27.5,1600600.0,0.01695533876112254,-2.4615399663523796,19.501382927992548,39.898786513223456,47.545186178809935,0.9006922199362464,1.169403273055039,-0.715621544357905,0.5717466468840762,12.679813104254253,0.75,0.0505203440372739,-1.045000648498533,-3.291642539101442,1.201641242104376,-2.1683215937999876,0.07832029680292152,1.564520932006836,37.1575019220457,-6.792726105735852,1.1233209453014539,1,0.475000381469723,0.7650003433227504,-2.1912493705749547,0.2950000762939453,0.610000610351559,0,0.05037650474696598,-1.1967227979882022,27.42499923706055,1.780487351017413,27.51000022888184,1.7920730003097327,28.94499969482422,0.05037650474696598 3918,2001-01-23,28.40500068664551,28.85000038146973,27.70499992370605,27.875,1023400.0,0.018465446692989662,-1.6321824212780927,1.358978246410263,45.57575966817832,46.76910084115299,0.2672138633911523,0.7208972841815928,-1.1865228763777829,0.025866167867281575,13.001360568270892,1.145000457763679,0.19279519466072514,-0.5487493515014599,-2.7697018836741343,1.6722031806712145,-1.659225617587797,0.5617269145848773,0.9223388068847669,60.491497336923736,14.633028309740787,1.1104762660863365,1,-0.14000034332275746,0.24999904632568004,-2.1637506484985387,-0.220001220703125,0.9650001525878871,1,0.0068649776486680025,-2.4615399663523796,27.88999938964844,-1.1967227979882022,27.42499923706055,1.780487351017413,27.51000022888184,0.0068649776486680025 3919,2001-01-24,28.864999771118164,29.29999923706055,28.40999984741211,28.40999984741211,1172400.0,0.01619429936113037,-2.9120858851985685,0.8584893098645726,53.20541144842089,46.77053912358147,-0.14273724427799905,0.313184270886417,-1.5921377804391739,-0.46414763813697135,12.96781439129386,0.8949985504150391,0.02160552626441614,-0.11175022125244283,-2.3182556276178374,2.094755185112952,-1.2150029244351401,0.9915024819302545,-2.5900001525878906,82.56514420173401,29.869329334638365,1.1032527031826966,1,-0.5999994277954102,-0.19999980926513672,-2.4674997329711914,-0.6800003051757777,0.6350002288818359,2,0.001558984120934248,-1.6321824212780927,28.40500068664551,-2.4615399663523796,27.88999938964844,-1.1967227979882022,27.42499923706055,0.001558984120934248 3920,2001-01-25,29.604999542236328,29.75,29.0,29.04999923706055,1181800.0,0.025636576372281672,-1.2900806038298467,1.2197810950278898,62.29507940426088,47.35827099759869,-0.8962524062254822,-0.5191987190183553,-2.259167809158839,-1.211327537840571,11.257844226216701,0.8850002288818359,-0.15250718768045246,0.6699995994567871,-1.449826512123849,2.789825711037423,-0.3899134563335309,1.7299126552471051,-3.2694999313354494,95.07638462514927,35.82295541446854,1.0599130557903187,1,-1.3274993896484375,-0.8625001907348633,-3.2074995040893555,-1.4200000762939418,0.6350002288818359,3,-0.04897817524104864,-2.9120858851985685,28.864999771118164,-1.6321824212780927,28.40500068664551,-2.4615399663523796,27.88999938964844,-0.04897817524104864 3921,2001-01-26,29.21999931335449,30.0,28.934999465942386,29.75,1907200.0,-0.013004567972803915,1.0679608234555509,-0.9549556670561675,51.44849042119875,47.26583634554776,-0.6247672371210697,-0.26265267573228,-1.799331420292095,-0.8461727871764211,9.416257200800187,1.0650005340576136,-0.1594517723200184,0.3579994201660135,-1.6034456036832694,2.3194444440152964,-0.6227230917586297,1.3387219320906567,-2.747919686889645,68.79997253417955,9.018640906328756,0.9807225119246415,1,-0.817499160766598,-0.4774999618530238,-2.447499275207516,-1.0349998474121023,1.3600006103515625,4,-0.012662523633792722,-1.2900806038298467,29.604999542236328,-2.9120858851985685,28.864999771118164,-1.6321824212780927,28.40500068664551,-0.012662523633792722 3922,2001-01-29,28.2450008392334,29.125,28.239999771118164,29.125,1145200.0,-0.03336750503192121,1.0113660747377935,1.6603736239217084,44.472490362638986,46.07255236767955,0.33445334819005623,0.5462101054111379,-0.7729844860081201,0.10510505854025354,7.626551920491685,0.9799995422363246,-0.2489768423937022,-0.49374914169311523,-2.267018039084398,1.2795197556981677,-1.3803835903887567,0.3928853070025262,-1.561245990356447,23.52945087476253,-33.87962231499818,0.886634448695641,1,0.1574993133544922,0.4974985122680664,-1.3725004196166992,-0.06000137329101207,3.5450000762939453,0,0.03699770030958538,1.0679608234555509,29.21999931335449,-1.2900806038298467,29.604999542236328,-2.9120858851985685,28.864999771118164,0.03699770030958538 3923,2001-01-30,27.915000915527344,28.25,27.625,28.2450008392334,2316400.0,-0.011683480754147157,2.6764895628222174,0.3750002709304619,47.13750670990946,46.48594315328003,0.4263204875488853,0.710213071035966,-0.4290678258475893,0.40074205612098623,6.571685958199149,0.625,-0.44212617871829707,-0.695249080657959,-2.300190044128442,0.909691882812524,-1.4977195623932005,0.10722140107728251,-1.03227135758301,12.21056486430921,-43.11620085864021,0.8024704817352422,1,0.4874992370605469,0.8274984359741211,-1.0425004959106445,0.2699985504150426,4.7350006103515625,1,0.020956441529158543,1.0113660747377935,28.2450008392334,1.0679608234555509,29.21999931335449,-1.2900806038298467,29.604999542236328,0.020956441529158543 3924,2001-01-31,27.399999618530273,28.47500038146973,27.354999542236328,27.915000915527344,2622800.0,-0.01844890847596592,-2.702473242012023,1.5606103517036096,40.83513741910057,46.87090163337265,0.7812755864106933,1.1170950150308272,0.09979445358161598,0.8830265943374158,5.994182698627025,1.120000839233402,-0.525870457123979,-1.105250358581543,-2.73960324415647,0.529102526993384,-1.9224268013690065,-0.2880739157940795,-0.3302338340626001,1.7013258414326529,-48.767005599879276,0.8171764427874635,1,1.0025005340576172,1.3424997329711914,-0.3712491989135742,0.7849998474121129,5.750001907348633,2,0.07189785577116714,2.6764895628222174,27.915000915527344,1.0113660747377935,28.2450008392334,1.0679608234555509,29.21999931335449,0.07189785577116714 3925,2001-02-01,26.88999938964844,27.67499923706055,26.149999618530273,27.57500076293945,2884200.0,-0.018613147298619848,2.446333357758917,1.3300964041939205,35.825711633923675,46.74381928676166,1.3344070407009418,1.6120869540913425,0.643160740213137,1.3689876525324607,6.526594269704894,1.524999618530277,-0.7705332906404188,-1.5532505989074679,-3.3349771859899064,0.22847598817497072,-2.444113892448687,-0.6623873053662486,3.110000610351559,19.22077137134399,-25.56705549961647,0.8908632935412191,2,1.1850004196166957,1.7899999618530238,0.1950011253356898,1.2950000762939453,5.085000991821289,3,0.09706212977291107,-2.702473242012023,27.399999618530273,2.6764895628222174,27.915000915527344,1.0113660747377935,28.2450008392334,0.09706212977291107 3926,2001-02-02,27.854999542236328,27.95000076293945,26.70000076293945,26.75,3521200.0,0.03588695330946612,-1.07469221198987,-1.6131347838435532,46.15797888695295,47.43928510606494,0.4881512439470832,0.7609202988484327,-0.2709303596241419,0.37334034611788525,6.6893770623448034,1.25,-0.7745326345789074,-0.6357503890991225,-2.290969473296883,1.019468695098638,-1.4633599311980028,0.19185915299975775,2.068000450134278,57.310914456546755,9.69750587427066,0.8276095420988795,2,0.2200002670288086,0.7700004577636719,0.27500009536743164,0.32999992370605824,3.645000457763672,4,0.08562198054483816,2.446333357758917,26.88999938964844,-2.702473242012023,27.399999618530273,2.6764895628222174,27.915000915527344,0.08562198054483816 3927,2001-02-05,28.9950008392334,28.9950008392334,27.72500038146973,27.72500038146973,2230400.0,0.04092627232926338,-1.0000000000000056,1.1493221573589134,46.100062832708645,47.49754101323498,-0.5348690206949875,-0.39583132653604025,-1.3694209464978684,-0.7845035345680031,7.271334646869181,1.2700004577636683,-0.5349962161490112,0.5020009040832534,-1.1559667757955516,2.1599685839620584,-0.32698293585614735,1.330984744022654,0.8525391456604012,100.0,55.21318237105416,0.8289838399394018,2,-0.9200010299682617,-0.37000083923339844,-0.8650012016296387,-0.9950008392333984,1.9799995422363317,0,0.05466456418680199,-1.07469221198987,27.854999542236328,2.446333357758917,26.88999938964844,-2.702473242012023,27.399999618530273,0.05466456418680199 3928,2001-02-06,29.04999923706055,29.07500076293945,28.51000022888184,28.9950008392334,1640600.0,0.0018968234604337386,9.761766362101191,0.04330580945143764,50.612242174310545,47.209411093889386,-0.5461904188433166,-0.49926753895569576,-1.3997892922826516,-0.848723296758525,7.492127519973196,0.5650005340576101,-0.2631911421414088,0.5714993476867711,-1.0601419801708474,2.2031406755443896,-0.24432131624203635,1.3873200116155786,0.7235899405059776,99.14524731292201,52.052163452785265,0.8158206639288086,2,-0.9749994277954137,-0.5374994277954137,-0.9149994850158727,-1.4449996948242223,1.7950000762939382,1,0.0943201979493078,-1.0000000000000056,28.9950008392334,-1.07469221198987,27.854999542236328,2.446333357758917,26.88999938964844,0.0943201979493078 3929,2001-02-07,29.4950008392334,29.6200008392334,28.65500068664551,29.2450008392334,1707000.0,0.01531847207779391,2.8600006103515483,4.545586960291019,63.085035277763666,47.297183968723026,-0.9973057324905774,-0.9085479732396138,-1.8064225863239471,-1.2999532444018485,7.793663520868891,0.9650001525878871,-0.04117081015116142,0.9642509460449205,-0.7293011901815483,2.657803082271389,0.11747487793168787,1.811027014158153,0.2061165471524049,96.39769579174178,44.00421413430331,0.8467760681132341,2,-1.4200010299682617,-0.9950008392333984,-1.102501392364502,-1.8900012969970703,1.3449993133544922,2,0.10696730282674949,9.761766362101191,29.04999923706055,-1.0000000000000056,28.9950008392334,-1.07469221198987,27.854999542236328,0.10696730282674949 3930,2001-02-08,29.32999992370605,29.79999923706055,29.31999969482422,29.79999923706055,1414600.0,-0.005594199384048482,1.0425542276241142,-1.8799972534179972,62.42661438401617,48.51697552014718,-0.9782938463074764,-0.7638056918400657,-1.6001498761845276,-1.1731397286623384,8.062857461760077,0.4799995422363317,0.056487943095966386,0.7872500419616664,-0.9262704489203166,2.5007705328436494,-0.06951020347932513,1.6440102874026579,-3.1800003051757777,84.83872436460629,27.326175455286347,0.8567602454409915,2,-1.355000495910641,-1.2550001144409144,-0.8275003433227504,-1.725000381469723,2.3600006103515625,3,0.13024212792736245,2.8600006103515483,29.4950008392334,9.761766362101191,29.04999923706055,-1.0000000000000056,28.9950008392334,0.13024212792736245 3931,2001-02-09,29.854999542236328,29.920000076293945,29.29999923706055,29.32999992370605,1313400.0,0.017899748376949187,-1.1196573951204698,-1.1170220968690936,62.71844382125394,50.544303682215514,-1.5687130552231245,-1.3310590184142406,-2.0756366773089354,-1.7258027548234551,8.08898019243784,0.6200008392333949,0.022317116554109617,1.2957496643066406,-0.4633448320484419,3.054844160661723,0.41620241612909936,2.175296912484182,-3.63199993133545,97.0386996312169,35.42495102285302,0.8795472481775413,2,-1.8199996948242188,-1.7799997329711914,-1.3524999618530273,-2.25,2.1650009155273438,4,0.07100991029104531,1.0425542276241142,29.32999992370605,2.8600006103515483,29.4950008392334,9.761766362101191,29.04999923706055,0.07100991029104531 3932,2001-02-12,29.524999618530273,29.875,29.25,29.875,924200.0,-0.011053422500951648,2.5714246788845836,-0.6666678776825471,57.42704771811311,51.687586016460365,-1.1600418181384704,-0.9758782860684079,-1.663153666498065,-1.4090751511144326,8.452312501441831,0.625,-0.2040421419251146,0.9179997444152832,-0.893392255006269,2.7293917438368354,0.012303744704507125,1.8236957441260593,-3.1541199890136724,71.98578010567516,9.80748044396168,0.9056959997107753,2,-1.489999771118164,-1.4499998092651367,-1.351250171661377,-1.9200000762939453,1.9200000762939453,0,0.06689247779804175,-1.1196573951204698,29.854999542236328,1.0425542276241142,29.32999992370605,2.8600006103515483,29.4950008392334,0.06689247779804175 3933,2001-02-13,29.5,29.75,29.125,29.125,1462000.0,-0.0008467271415164568,-2.3333333333333335,-1.071427403665375,54.46868472432845,53.202424605930126,-0.990754394852317,-1.0205285677647282,-1.5147693703949123,-1.402118727935516,8.872478344611888,0.625,-0.26145061783627455,0.9040000915527351,-0.8814192825728533,2.6894194656783235,0.011290404489940897,1.7967097786155293,-2.987155552612304,66.79839692170358,6.901517017308649,0.8927096870627945,2,-1.4650001525878906,-1.4250001907348633,-1.3262505531311035,-1.8950004577636719,0.2999992370605504,1,0.050000012931177285,2.5714246788845836,29.524999618530273,-1.1196573951204698,29.854999542236328,1.0425542276241142,29.32999992370605,0.050000012931177285 3934,2001-02-14,29.0049991607666,29.959999084472656,28.95000076293945,29.795000076293945,1691400.0,-0.016779689465538983,-1.2444464224406397,-2.1066691080729165,45.62682098205063,54.29143675572201,-0.27283325299190153,-0.5489470463831196,-0.9157108423708316,-0.9122555191458872,9.16459335307127,1.0099983215332067,-0.17264908286442804,0.4059992790222182,-1.3820888303604946,2.194087388404931,-0.4880447756691382,1.3000433337135746,-2.3558684882226544,5.4453949729008295,-47.93600320739476,0.8940440546913561,2,-0.6749992370605469,-0.9299993515014648,-0.8312497138977051,-1.3999996185302734,0.9950008392333984,2,0.06343734548617919,-2.3333333333333335,29.5,2.5714246788845836,29.524999618530273,-1.1196573951204698,29.854999542236328,0.06343734548617919 3935,2001-02-15,28.86000061035156,29.29999923706055,28.32500076293945,29.25,1195600.0,-0.004999088247214067,2.9796029583495236,0.4936695413676926,47.28097690811911,54.41621431362936,0.20226793635278284,-0.3137081391070744,-0.6997215223212301,-0.7648073691518533,8.490522518633485,0.9749984741211009,-0.08984538956987365,0.19350070953368714,-1.5219434862943544,1.9089449053617287,-0.6642213883803336,1.051222807447708,-2.0122178330918885,32.72173679728414,-17.936452902247602,0.857722097914021,2,-0.01750087738036754,-0.7850008010864222,-0.5575008392333949,-1.2550010681152308,1.125,3,0.06860705129459155,-1.2444464224406397,29.0049991607666,-2.3333333333333335,29.5,2.5714246788845836,29.524999618530273,0.06860705129459155 3936,2001-02-16,28.795000076293945,29.54999923706055,28.524999618530273,29.25,1526000.0,-0.0022522707097344385,-1.060299003003839,1.166668296881714,54.81610295802565,55.384663216442355,0.46335684980893177,-0.14841750022449673,-0.5488371521286837,-0.7081887829801339,7.6163918446515915,1.024999618530277,0.11434730560244688,0.060000133514403586,-1.5530649468944198,1.673065213923227,-0.7465324066900081,0.8665326737188153,-1.7604843206014955,28.74616488375093,-24.29670870251703,0.8065325402044123,2,0.3474998474121094,-0.7200002670288086,-0.33625030517578125,-1.1900005340576172,0.2049999237060547,4,0.1005383035281544,2.9796029583495236,28.86000061035156,-1.2444464224406397,29.0049991607666,-2.3333333333333335,29.5,0.1005383035281544 3937,2001-02-20,29.295000076293945,29.399999618530273,28.92499923706055,29.0,1343600.0,0.01736412567026302,-1.1348254889438651,-0.6483519247456518,61.73468080309716,56.620489730751984,0.011607620908641536,-0.5668227036743758,-0.9629484033014393,-1.2237278184000218,6.719807243486009,0.6049995422363281,0.45018342424001645,0.4897500991821282,-1.0904079807202471,2.0699081790845035,-0.30032894076905947,1.2798291391333159,-2.084955320874684,59.327236033177485,1.0731108130284923,0.7900790399511878,2,-0.15250015258789062,-1.2200002670288086,-0.8925004005432129,-1.6900005340576172,-0.024999618530273438,1,0.09301929934708708,-1.060299003003839,28.795000076293945,2.9796029583495236,28.86000061035156,-1.2444464224406397,29.0049991607666,0.09301929934708708 3938,2001-02-21,28.60000038146973,29.875,28.60000038146973,29.75,2270800.0,-0.023724174535388443,-1.217391376459337,-3.8983027834351542,59.90099415016939,56.2667073832415,0.7108115894650702,0.15129172802421564,-0.185947269693731,-0.5572482232881377,6.31112464754719,1.2749996185302699,0.5992711594383984,-0.2149995803832958,-1.787145251682439,1.3571460909158475,-1.0010724160328657,0.5710732552662741,-1.2249583663072663,16.819565800679346,-46.5809835705829,0.7860728356495714,2,0.5424995422363246,-0.5250005722045934,-0.20375061035156605,-0.995000839233402,-0.375,2,0.09947549914012566,-1.1348254889438651,29.295000076293945,-1.060299003003839,28.795000076293945,2.9796029583495236,28.86000061035156,0.09947549914012566 3939,2001-02-22,28.90999984741211,29.375,28.2549991607666,29.375,1309400.0,0.01083914202124392,3.817206329934289,0.40434809289952045,67.23549699120665,56.801027672929344,0.34542852865258666,-0.1635488214887033,-0.38818129666695,-0.8926580083483273,6.204816193825353,1.1200008392333984,0.6799310793362707,0.09274988174438548,-1.47982583330759,1.665325596796361,-0.6935379757816023,0.8790377392703732,-1.3798604080910337,40.43212020528712,-27.37721895017752,0.7862878575259883,2,0.19749927520751953,-0.8350000381469727,-0.7387499809265137,-1.3050003051757812,0.19000053405762074,3,0.03078517448446516,-1.217391376459337,28.60000038146973,-1.1348254889438651,29.295000076293945,-1.060299003003839,28.795000076293945,0.03078517448446516 3940,2001-02-23,28.15500068664551,29.07500076293945,28.114999771118164,28.90999984741211,988400.0,-0.026115502066811014,-1.2994008419734897,1.623653576380051,52.65487756340081,55.68285364427899,1.0239001302448187,0.5030414451062803,0.4237048952483775,-0.1697133141561018,6.481493991592258,0.9600009918212855,0.6885618608289761,-0.5897493362426722,-2.1429886122878266,0.9634899398024821,-1.3663689742652494,0.18687030177990493,-0.4790696686153417,2.272778995759603,-64.1024350913332,0.7766196380225775,2,0.8824987411498988,-0.08000087738037465,0.009998798370357775,-0.5500011444091832,-0.28000068664551137,4,0.06553007523916032,3.817206329934289,28.90999984741211,-1.217391376459337,28.60000038146973,-1.1348254889438651,29.295000076293945,0.06553007523916032 3941,2001-02-26,28.85000038146973,28.989999771118164,27.875,27.875,1925400.0,0.02468476923724139,-1.2871781228175538,-1.2913926692047593,48.607103621288765,54.70285985574295,0.191486123612588,-0.23304736074270593,-0.2282090424070553,-0.8974424693175571,6.966266015607353,1.114999771118164,0.5598134102340957,0.12375030517578622,-1.414395808648603,1.6618964190001755,-0.6453227517364084,0.8928233620879809,-1.0370252794530117,48.750019073486506,-12.819506929402102,0.769073056912195,2,0.06749916076659801,-0.7750005722045934,-0.3662509918212926,-1.245000839233402,-2.60000038146973,0,0.039341428557166935,-1.2994008419734897,28.15500068664551,3.817206329934289,28.90999984741211,-1.217391376459337,28.60000038146973,0.039341428557166935 3942,2001-02-27,29.290000915527344,29.375,28.79999923706055,28.85000038146973,2551000.0,0.01525131813655789,-1.1296213226334137,0.45128242246874845,52.14670547330563,54.44486216118486,-0.3188891513302856,-0.6226695937425184,-0.6113855459851258,-1.3693033510405783,6.901088534202379,0.5750007629394496,0.4523504453108913,0.5115008354187012,-1.0288071920867594,2.0518088629241618,-0.2586531783340291,1.2816548491714315,-1.4150009155273438,70.75004577636719,13.358013337437704,0.7701540137527302,2,-0.3725013732910156,-1.215001106262207,-0.780001163482666,-1.6850013732910156,-1.7450008392333984,1,-0.00990102104686541,-1.2871781228175538,28.85000038146973,-1.2994008419734897,28.15500068664551,3.817206329934289,28.90999984741211,-0.00990102104686541 3943,2001-02-28,28.5,29.625,28.395000457763672,29.625,2018600.0,-0.02697169309778158,1.1866658528645833,-2.556815078439638,41.61751534315084,53.999383756862656,0.35128580117969577,0.2249377933414891,0.2532214825465253,-0.6011507769769793,6.550968212104758,1.2299995422363281,0.2732480154964634,-0.3077500343322761,-1.800499330026959,1.1849992613624067,-1.0541246821796157,0.43862461351506354,-0.625,35.714285714285715,-16.052123836857838,0.7463746478473405,2,0.375,-0.4250001907348633,0.009999752044677734,-0.8950004577636719,-0.3250007629394496,2,0.02701755992153232,-1.1296213226334137,29.290000915527344,-1.2871781228175538,28.85000038146973,-1.2994008419734897,28.15500068664551,0.02701755992153232 3944,2001-03-01,29.3700008392334,29.42499923706055,28.53000068664551,29.0,3221800.0,0.030526345236259633,2.729179001577489,-0.3288896348741319,50.30121174099585,54.33496540496007,-0.515729090947616,-0.5163834704377273,-0.5519637885318502,-1.4682038180109487,6.002109233967034,0.9249992370605504,0.1818933515753578,0.4637507438659654,-0.8915310623688875,1.8190325501008182,-0.21389015925146282,1.1413916469833936,-1.3699008941650384,85.42861938476562,36.28227108008711,0.6776409031174266,3,-0.49500083923339844,-1.2950010299682617,-0.9100008010864258,-1.7650012969970703,-0.7700004577636683,3,-0.03898537368218724,1.1866658528645833,28.5,-1.1296213226334137,29.290000915527344,-1.2871781228175538,28.85000038146973,-0.03898537368218724 3945,2001-03-02,29.5,29.989999771118164,29.29999923706055,29.625,2177600.0,0.004426256624172176,-1.6285658233182905,-0.3378370715563414,47.15772935985765,53.48403500516363,-0.6094917709995826,-0.46464484032293285,-0.6444428619407816,-1.5943894928271902,4.559081063565832,0.6900005340576136,0.11973450679025532,0.4632498741149895,-0.5284433678881939,1.454943116118173,-0.03259674688660397,0.959096495116583,-1.3823061065673805,76.83215961488689,32.34994712713733,0.49584662100159255,3,-0.567500114440918,-1.4250001907348633,-1.0349998474121094,-1.8950004577636719,0.25499916076660156,4,-0.013559309102720962,2.729179001577489,29.3700008392334,1.1866658528645833,28.5,-1.1296213226334137,29.290000915527344,-0.013559309102720962 3946,2001-03-05,30.239999771118164,30.42499923706055,29.649999618530273,29.75,1746600.0,0.02508473800400557,-1.2463739671991678,-3.9199981689453125,55.371902958210875,52.777059689065155,-1.2549321984927317,-1.0717543906409048,-1.3535078987842297,-2.336293290458581,3.4343161397202726,0.9249992370605504,0.18899179593848814,1.0839996337890625,0.11736929331686952,2.0506299742612555,0.600684463552966,1.567314804025159,-1.9725214074707011,90.88672033554307,47.82288725105718,0.48331517023609727,3,-1.0900001525878906,-1.952500343322754,-1.7300000190734863,-2.635000228881836,0.030000686645507812,0,-0.07820766498076981,-1.6285658233182905,29.5,2.729179001577489,29.3700008392334,1.1866658528645833,28.5,-0.07820766498076981 3947,2001-03-06,30.57999992370605,30.60000038146973,30.07500076293945,30.2450008392334,1751400.0,0.011243391374381462,1.7999979654947764,0.6836719203117082,57.74748945553537,52.537781389661376,-1.5572474486352625,-1.3564688681555026,-1.645089522269224,-2.697795372178451,3.1735116788295956,0.5249996185302805,0.2690527276345449,1.3447498321533153,0.19176550902513156,2.497734155281499,0.7682576705892252,1.9212419937174054,-2.0967694727172805,99.09294972990007,56.592853957718894,0.5764921615640911,3,-1.3424997329711879,-2.204999923706051,-2.0075001716613734,-2.975000381469723,-1.0799999237060511,1,-0.14159581211605476,-1.2463739671991678,30.239999771118164,-1.6285658233182905,29.5,2.729179001577489,29.3700008392334,-0.14159581211605476 3948,2001-03-07,31.790000915527344,32.049999237060554,31.21999931335449,31.25,2913400.0,0.03956837785611911,-1.7666558583989804,1.6119474367441926,68.11972640403582,52.63602910219795,-2.5335948601615,-2.4777039345966188,-2.792741704882772,-3.94204025150038,3.3911233715972635,1.4699993133545028,0.33640092061727245,2.417750740051268,0.7999826564730448,4.035518823629491,1.6088666982621582,3.226634781840378,-3.0527580728808594,92.61368100556308,43.549896453305536,0.8088840417891109,3,-1.8275012969970668,-2.69000148773193,-3.217501163482666,-4.185001373291016,-2.2900009155273438,2,-0.13353257996164425,1.7999979654947764,30.57999992370605,-1.2463739671991678,30.239999771118164,-1.6285658233182905,29.5,-0.13353257996164425 3949,2001-03-08,32.650001525878906,32.950000762939446,31.60000038146973,32.0,3654400.0,0.0270525506632342,1.16000061035157,1.2037044886195059,72.55952516110287,54.847656613053736,-3.137194591059245,-3.2561659717940046,-3.5912039468274344,-4.840413458082423,4.260797559180514,1.350000381469716,0.34536961958022516,3.1200013160705566,0.9357293457702198,5.3042732863708935,2.0278653309203882,4.212137301220725,-3.4489727880144514,91.78084625626829,38.97069702590125,1.0921359851501682,3,-2.2375011444091832,-3.1000013351440465,-4.0775017738342285,-5.045001983642578,-2.495000839233395,3,-0.13705978804538177,-1.7666558583989804,31.790000915527344,1.7999979654947764,30.57999992370605,-1.2463739671991678,30.239999771118164,-0.13705978804538177 3950,2001-03-09,33.150001525878906,33.375,32.5,32.625,2842200.0,0.015313934965782261,-1.258060070288735,0.8076927591347113,74.64629858908033,57.74090049836392,-3.189557224006144,-3.6420365458497983,-4.088190911405576,-5.360859843927237,5.40786625597241,0.875,0.44307950728550693,3.4290012359619126,0.7146243861599046,6.143378085763917,2.0718128110609086,4.786189660862917,-3.3491372640024544,93.9597731253837,36.53158489717762,1.3571884249010024,3,-2.2650012969970703,-3.3875017166137695,-4.5775017738342285,-5.545001983642578,-3.125001907348633,4,-0.13725493016515156,1.16000061035157,32.650001525878906,-1.7666558583989804,31.790000915527344,1.7999979654947764,30.57999992370605,-0.13725493016515156 3951,2001-03-12,31.97500038146973,32.799999237060554,31.625,32.75,3014600.0,-0.03544498010028441,1.6857183962541498,-1.4761854591428878,64.09042956449889,59.067980952940935,-1.7038342751896849,-2.424365262842734,-2.9315053189531675,-4.200811026132893,6.32195065428218,1.5250015258789062,0.4536997091314312,2.1480000495910687,-0.7479168010689854,5.043916900251123,0.7000416242610399,3.5959584749210975,-1.530791686731039,57.575759327226116,0.3717687574089581,1.447958425330028,3,-1.0900001525878942,-1.9375000000000036,-3.5975008010864293,-4.370000839233402,-2.7800006866455114,0,-0.06942927894348583,-1.258060070288735,33.150001525878906,1.16000061035157,32.650001525878906,-1.7666558583989804,31.790000915527344,-0.06942927894348583 3952,2001-03-13,31.5,32.125,30.5,32.0,2467600.0,-0.014855367499698402,3.3333333333333335,0.6451616078833864,65.6081740437647,61.73360969745359,-0.9860742897498511,-1.8907563926628193,-2.481684760658215,-3.7483871843880436,6.900493696160383,1.625,0.6335053578625853,1.5742496490478501,-1.411604035157083,4.560103333252787,0.08132280694538352,3.0671764911503168,1.875,34.78260869565217,-26.392514843915933,1.4929268421024682,3,-0.5474996566772461,-0.9499998092651367,-3.1500000953674316,-3.895000457763672,-3.75,1,-0.03904760451543898,1.6857183962541498,31.97500038146973,-1.258060070288735,33.150001525878906,1.16000061035157,32.650001525878906,-0.03904760451543898 3953,2001-03-14,30.97500038146973,31.51000022888184,30.54999923706055,31.0,1144200.0,-0.016666654556516503,-1.1942831981480408,0.04999923706053977,60.8627032489532,62.9071087538933,-0.08166298779451964,-1.3171168610309927,-1.981231177090251,-3.2485276313323475,7.403721181652401,0.9600009918212891,0.7971311966757355,0.9755000114440939,-2.038804884267247,3.989804907155431,-0.5316524364115729,2.4826524592997607,2.3424996185302724,16.521752398947136,-45.32424830234226,1.5071524478556686,3,0.3624992370605433,-0.3500003814697301,-2.6250004768371618,-3.370000839233402,-3.3549995422363317,2,-0.047619059348006476,3.3333333333333335,31.5,1.6857183962541498,31.97500038146973,-1.258060070288735,33.150001525878906,-0.047619059348006476 3954,2001-03-15,30.84499931335449,31.20000076293945,30.45000076293945,31.20000076293945,1043400.0,-0.00419696744194431,3.2253348592060087,14.200274662396158,65.1463803354182,64.9058477511778,0.31242456294338794,-1.0985214556873402,-1.8460384818154587,-3.1323032713019323,7.968485492123678,0.75,0.9170707509434095,0.7534989356994579,-2.245280370349679,3.7522782417485985,-0.7458907173251106,2.2528885887240264,2.416150686645512,13.504227468174967,-53.56914798431793,1.49938965302457,3,0.6675004959106481,-0.21999931335448863,-2.551249504089352,-3.2399997711181605,-1.879999160766598,3,-0.04360510109566329,-1.1942831981480408,30.97500038146973,3.3333333333333335,31.5,1.6857183962541498,31.97500038146973,-0.04360510109566329 3955,2001-03-16,30.84000015258789,31.145000457763672,30.75,30.84499931335449,1851200.0,-0.00016207362223652488,-3.270287546523976,0.014082085502587736,62.14895430074282,65.65885345590357,0.5894824664665563,-0.9882480042155137,-1.791632765507785,-3.146439057419432,8.13867489383225,0.3950004577636719,1.193085828076093,0.6494997978210435,-2.308552820023081,3.6075524156651717,-0.8295265111010188,2.128526106743106,2.3087038779296876,16.595729484220207,-50.61450267540999,1.4790263089220639,3,0.8850002288818359,-0.21500015258789062,-2.5525002479553223,-3.2350006103515625,-1.8800010681152344,4,-0.022211396321439314,3.2253348592060087,30.84499931335449,-1.1942831981480408,30.97500038146973,3.3333333333333335,31.5,-0.022211396321439314 3956,2001-03-19,31.690000534057614,31.70499992370605,30.95499992370605,31.25,2136800.0,0.027561620533857134,2.1914940243086334,-88.01487981692563,63.9534793459749,66.34840788817463,-0.03710726481737581,-1.697261248586667,-2.541839452437479,-4.001006143971903,8.717316816752248,0.8649997711181605,1.3843265039683281,1.3547501564025843,-1.5991014239881984,4.308601736793367,-0.12217563379280705,2.8316759465979757,1.350755365756843,74.02987080126883,6.967192408026278,1.476925790195391,3,0.22249984741211293,-1.0650005340576136,-3.66500091552734,-4.0850009918212855,-2.29000091552734,0,-0.05254026151681335,-3.270287546523976,30.84000015258789,3.2253348592060087,30.84499931335449,-1.1942831981480408,30.97500038146973,-0.05254026151681335 3957,2001-03-20,32.02000045776367,32.75,31.5,31.54999923706055,1701200.0,0.010413377032020055,-3.3859672605105007,1.0681832959811353,71.62161592199651,66.7375067235036,-0.157974756385741,-1.9106010715712927,-2.8320800749640185,-4.318770925867007,9.597846656016063,1.25,1.6205787641651597,1.5485000610351562,-1.4543009749849034,4.5513010970552195,0.04709954302512642,3.049900579045186,0.9171252365757852,68.26087893971288,-2.652851759455288,1.5014005180100316,3,-0.10750007629394531,-1.3950004577636719,-3.965000629425049,-4.415000915527344,-2.3700008392333984,1,-0.08822613124774314,2.1914940243086334,31.690000534057614,-3.270287546523976,30.84000015258789,3.2253348592060087,30.84499931335449,-0.08822613124774314 3958,2001-03-21,31.44499969482422,32.009998321533196,31.20499992370605,32.0,1305600.0,-0.017957550116150522,1.800009288007912,-1.1808486461918146,63.22497149919002,65.70033409440217,0.4055935509367572,-1.171600288157073,-2.235754588838951,-3.6992274969276764,10.460863684376328,0.8150005340576207,1.740117983248524,0.8312493324279799,-2.0659491080173567,3.72844777287332,-0.6173498877946884,2.2798485526506482,1.3926410022592393,43.26083747559846,-24.750389673760417,1.4485992202226696,3,0.4675006866455078,-0.8199996948242188,-3.3899998664855957,-3.8400001525878906,-1.9300003051757777,2,-0.11750674926647897,-3.3859672605105007,32.02000045776367,2.1914940243086334,31.690000534057614,-3.270287546523976,30.84000015258789,-0.11750674926647897 3959,2001-03-22,29.79999923706055,31.30500030517578,29.084999084472656,31.29999923706055,2069000.0,-0.05231357842990958,1.9403948079770146,2.702701216578459,51.60255926940433,63.13991861443818,1.792284356356614,0.5728665719277863,-0.5594130572324936,-2.0243862727772175,11.00497514045134,2.3600006103515625,1.7813139279125991,-0.8582510948181117,-3.671384745422099,1.9548825557858756,-2.2648179201201053,0.5483157304838819,2.9500007629394496,19.50886695713186,-45.42908116877217,1.406566825301994,3,1.1424999237060547,0.8250007629394496,-1.7449994087219274,-2.1949996948242223,-0.29500007629394887,3,-0.07315431052481414,1.800009288007912,31.44499969482422,-3.3859672605105007,32.02000045776367,2.1914940243086334,31.690000534057614,-0.07315431052481414 3960,2001-03-23,30.0,30.5,29.75,29.80500030517578,1667600.0,0.006711435169794333,-3.918027866022963,-0.12999979654947916,48.63945791541627,61.42314398676232,1.2275566878886295,0.546178495564174,-0.7457347847674285,-2.170327150548694,11.444180011098272,0.75,1.6282346612996648,-0.7505002975463881,-3.329239607507425,1.8282390124146453,-2.0398699525269066,0.5388693574341303,2.5300999450683577,24.965912331721412,-35.17407735199755,1.2893696549805174,3,0.9174995422363281,0.625,-1.7975001335144043,-2.395000457763672,-1.1599998474121094,4,-0.03449999491373701,1.9403948079770146,29.79999923706055,1.800009288007912,31.44499969482422,-3.3859672605105007,32.02000045776367,-0.03449999491373701 3961,2001-03-26,29.98500061035156,30.625,29.95000076293945,30.25,1359400.0,-0.0004999796549480795,-3.0298572046732373,-1.3589733557651107,46.49794592473128,59.29978530686972,1.0399508988766435,0.6857266406521347,-0.7309721003162899,-2.094419385967054,11.638716469774026,0.6749992370605504,1.3310820811208863,-0.8222496986389203,-3.2715970489008477,1.6270976516230071,-2.046923373769882,0.4024239764920452,2.338393283081057,24.556652143411668,-29.389680262738224,1.2246736751309644,3,0.9324989318847692,0.639999389648441,-1.5262508392333949,-2.067501068115231,-2.5600013732910085,0,-0.03418380873819449,-3.918027866022963,30.0,1.9403948079770146,29.79999923706055,1.800009288007912,31.44499969482422,-0.03418380873819449 3962,2001-03-27,29.0,30.375,29.0,29.9950008392334,2502200.0,-0.03284977789900434,-1.7638167643343359,3.754728795992349,33.13180487210852,56.218574376109196,1.824945477792319,1.7369410115893231,0.2731283435286542,-1.0600066611798624,12.504543638290489,1.375,0.9083451604394526,-1.79275026321411,-4.283008737705991,0.6975082112777713,-3.0378795004600505,-0.5476210259681693,3.1290902048950215,0.0,-47.02875427225586,1.2451292372459402,3,1.875,1.625,-0.3912501335144043,-0.7700004577636719,-2.4650001525878906,1,0.013793090294147436,-3.0298572046732373,29.98500061035156,-3.918027866022963,30.0,1.9403948079770146,29.79999923706055,0.013793090294147436 3963,2001-03-28,29.270000457763672,29.70000076293945,28.57500076293945,29.0,1685000.0,0.009310360612540425,-1.008930487293968,-0.2713570151073386,27.99479651730246,52.09062061854078,1.4389807872065674,1.6101374058461957,-0.01131465160758438,-1.3000789498840746,13.119958855913517,1.125,0.655379056023417,-1.5612498283386245,-3.9227394428218076,0.8002397861445552,-2.7419946355802125,-0.3805050210970329,2.6087625307397495,25.45786854802547,-15.25281943131522,1.1807448072415903,3,1.3924999237060547,1.3549995422363281,-0.6612505912780762,-1.0400009155273438,-1.2700004577636719,2,0.012982547141225265,-1.7638167643343359,29.0,-3.0298572046732373,29.98500061035156,-3.918027866022963,30.0,0.012982547141225265 3964,2001-03-29,28.22500038146973,29.32500076293945,28.1200008392334,29.274999618530273,1946000.0,-0.035702086093297725,1.0956492606131438,-3.888879469899251,20.060798590812112,47.41415887299292,2.3168968519693074,2.7035722370606408,1.03178649784628,-0.21415799833504323,13.87626680828844,1.2049999237060511,0.3773683026587875,-2.5489998817443826,-5.106990253058317,0.00899048956955184,-3.82799506740135,-1.2700046960874154,3.3233863844772955,4.191599896752014,-28.553113875563508,1.2789951856569672,3,2.210000038146969,2.39999961853027,0.3837494850158656,0.00499916076659801,-0.10499954223633168,3,0.045704127218564095,-1.008930487293968,29.270000457763672,-1.7638167643343359,29.0,-3.0298572046732373,29.98500061035156,0.045704127218564095 3965,2001-03-30,29.10000038146973,29.57500076293945,28.0,28.0,2703400.0,0.031000885320605853,-1.8636367577165165,-1.0476201721338048,31.86120572305451,43.84835069266844,1.3065156601872197,1.8941845982595176,0.21127739525656253,-1.0435319492125004,14.946171303635126,1.5750007629394496,0.19331344330814915,-1.653999900817869,-4.259740283023024,0.9517404813872865,-2.9568700919204467,-0.3511297097152912,2.0369800732716605,41.9047764369421,11.792880360196062,1.3028701911025775,3,1.2749996185302699,1.5249996185302699,-0.5087509155273473,-0.870000839233402,-0.5500011444091797,4,0.013917483642191586,1.0956492606131438,28.22500038146973,-1.008930487293968,29.270000457763672,-1.7638167643343359,29.0,0.013917483642191586 3966,2001-04-02,27.875,29.104999542236328,27.565000534057614,29.10000038146973,1588600.0,-0.042096232488360585,1.4939281384412293,-1.1136363242283474,29.106635592102364,39.12446398934687,2.1606652976207243,3.0914192367411744,1.4803978022069444,0.2252245010190066,15.739455347404377,1.5399990081787145,-0.06579353306137392,-2.7607502937316895,-5.662536635261404,0.1410360477980248,-4.211643464496547,-1.3098571229668323,2.822803191077597,11.032011560842848,-17.725306339889563,1.450893170764857,4,1.912499427795403,2.5950002670288086,0.6812496185302734,0.3549995422363281,0.8700008392333984,0,0.03461883955472245,-1.8636367577165165,29.10000038146973,1.0956492606131438,28.22500038146973,-1.008930487293968,29.270000457763672,0.03461883955472245 3967,2001-04-03,26.25,28.375,26.2450008392334,28.375,2806200.0,-0.058295964125560484,1.0047050924862133,1.7346933373608169,25.831208583475572,34.96960144315638,3.2197034379832488,4.611845597206646,3.1165542068320846,1.8749960263556815,16.686557413120024,2.1299991607666016,-0.342581963807028,-4.169250297546387,-7.672361138670759,-0.6661394564220124,-5.920805718108575,-2.4176948769842,3.9465547659543994,0.14469351308231426,-28.91444855332285,1.751555420562187,4,2.52500057220459,3.560000419616699,2.2462496757507324,2.292499542236328,2.264999389648441,1,0.04476187569754475,1.4939281384412293,27.875,-1.8636367577165165,29.10000038146973,1.0956492606131438,28.22500038146973,0.04476187569754475 3968,2001-04-04,27.545000076293945,27.60000038146973,26.20000076293945,26.45000076293945,2838200.0,0.04933333623976943,1.3236509662581282,-0.5152937945197626,34.91773994231231,33.115732629035044,1.4676495177946656,3.143693374768297,1.8313859989099512,0.6065616423134514,16.46347316343738,1.3999996185302805,-0.7061176822640007,-2.6620001792907715,-6.326117417880937,1.0021170592993975,-4.494058798585854,-0.8299415599956887,1.9402749828506742,39.851831506799876,8.46054168821167,1.832058619295084,4,0.8675003051757812,2.2425003051757812,0.9512495994567871,1.109999656677246,0.7999992370605433,2,-0.03666727994497532,1.0047050924862133,26.25,1.4939281384412293,27.875,-1.8636367577165165,29.10000038146973,-0.03666727994497532 3969,2001-04-05,28.17499923706055,28.22500038146973,27.024999618530273,27.54999923706055,1701000.0,0.02287163401784853,2.3103364815448257,0.5707766136266628,38.47816535694873,31.98670012253865,0.6514055563361971,2.2780452107664857,1.2039126494422305,0.009057181929396307,15.397481834713805,1.2000007629394567,-1.1848827582418444,-1.8082509040832484,-5.389836191560892,1.773334383394399,-3.5990435478220704,-0.017458260344426435,0.6532209628430365,58.51847330729187,24.21235998526538,1.7907926437388233,4,0.23750114440917613,1.6125011444091761,0.30000066757201793,0.480000495910641,1.0200004577636683,3,-0.0062111532138166,1.3236509662581282,27.545000076293945,1.0047050924862133,26.25,1.4939281384412293,27.875,-0.0062111532138166 3970,2001-04-06,28.60000038146973,28.79999923706055,27.70000076293945,28.17499923706055,1378200.0,0.015084335613757327,1.6666666666666838,0.6800018310546875,36.13106255040179,30.834824192057596,0.007744504058848634,1.5754666807914397,0.7625718892847324,-0.3762570487519348,13.821354827595444,1.0999984741211009,-1.5571776844092575,-1.1557497024536083,-4.45748027288651,2.1459808679792935,-2.8066149876700592,0.4951155827628426,-2.3999996185302805,82.61620058619002,51.131666739299696,1.6508652852164507,4,-0.31250000000000355,1.1874999999999964,-0.12500047683716176,0.05499935150146129,1.4949989318847585,4,-0.016783200553638022,2.3103364815448257,28.17499923706055,1.3236509662581282,27.545000076293945,1.0047050924862133,26.25,-0.016783200553638022 3971,2001-04-09,29.7549991607666,29.79999923706055,28.72500038146973,28.72500038146973,1400400.0,0.04038457216403435,-1.0873788924772743,2.4235200136431074,40.534889648781686,31.657389167243505,-1.3223726163561444,0.25889718390179084,-0.3832705995126844,-1.4820546771609955,12.860398158158992,1.1999988555908203,-1.6897023444280528,0.11024913787841939,-3.0222721610268763,3.242770436783715,-1.4560115115742285,1.6765097873310673,-3.5029984283447284,98.74999735090346,68.94658922887336,1.5662606494526479,4,-1.7549991607666016,0.032501220703125,-1.2512493133544922,-1.0899991989135742,0.7450008392333984,0,-0.040497393973880635,1.6666666666666838,28.60000038146973,2.3103364815448257,28.17499923706055,1.3236509662581282,27.545000076293945,-0.040497393973880635 3972,2001-04-10,30.270000457763672,30.63500022888184,29.88999938964844,30.25,1574400.0,0.01730805953697101,-1.0135112146690435,0.01941794317205423,45.06510297757804,33.5540898850519,-1.8308082692848977,-0.3720526675585596,-0.8515105391884568,-1.9511466420758055,12.908105699971378,0.8800010681152379,-1.801055146286192,0.6867504119873047,-2.338881029842433,3.7123818538170426,-0.8260653089275642,2.1995661329021736,-3.87607978515625,91.77001544371981,61.038785804069605,1.5128157209148687,4,-1.8524999618530273,-0.4825000762939453,-1.55125093460083,-1.590001106262207,-0.015001296997070312,1,-0.050379900742259176,-1.0873788924772743,29.7549991607666,1.6666666666666838,28.60000038146973,2.3103364815448257,28.17499923706055,-0.050379900742259176 3973,2001-04-11,29.5,30.47500038146973,29.32500076293945,30.45000076293945,1151200.0,-0.02543774186056158,1.2999992370605447,-47.49895098226189,48.64007630776125,36.72956518693514,-1.145179204712779,0.2970062770206141,-0.032093567303626,-1.1564129837798092,12.923917740668339,1.1499996185302805,-1.9186629285189412,-0.00950002670288086,-2.9633484342606096,2.9443483808548443,-1.4864242304817452,1.4674241770759835,-2.8516145540161126,68.55955576219957,34.904763873533796,1.4769242037788626,4,-1.0824995040893555,0.28750038146972656,-0.6937499046325684,-0.8200006484985352,1.5049991607666016,2,-0.03338985119835791,-1.0135112146690435,30.270000457763672,-1.0873788924772743,29.7549991607666,1.6666666666666838,28.60000038146973,-0.03338985119835791 3974,2001-04-12,29.5,30.274999618530273,29.23500061035156,29.75,1581400.0,0.0,-1.6666682968817095,0.2631576833964441,47.69159780487633,38.4884976404709,-1.0563916772286817,0.2014017932608212,0.034944379467695796,-1.1286344176113445,13.059746317597886,1.0399990081787145,-1.831383569544542,0.05774993896484304,-2.828547186880982,2.9440470648106682,-1.3853986239580713,1.5008985018877574,-2.612417667042237,61.32877562492484,25.477117247163918,1.4431485629229133,4,-1.0824995040893555,0.28750038146972656,0.03124952316284535,-0.4000005722045863,1.7099990844726562,3,-0.03915256564900038,1.2999992370605447,29.5,-1.0135112146690435,30.270000457763672,-1.0873788924772743,29.7549991607666,-0.03915256564900038 3975,2001-04-16,30.15500068664551,30.15500068664551,29.45000076293945,29.85000038146973,1577800.0,0.022203413106627545,3.622945693773967,-1.220001220703125,50.74106377476999,40.89232299410063,-1.7276874866105238,-0.5349771484741588,-0.5275836708215138,-1.7393113710466785,13.202915239604183,0.7049999237060618,-1.7089561624515213,0.7470005989074728,-2.0852097947461523,3.5792109925610944,-0.6691045979193397,2.1631057957342854,-3.042573279932302,74.86913190664976,36.03597949123635,1.4161051968268115,4,-1.7375001907348668,-0.3675003051757848,-0.17375040054322,-0.6050004959106516,0.7349987030029297,0,-0.03183554866395477,-1.6666682968817095,29.5,1.2999992370605447,29.5,-1.0135112146690435,30.270000457763672,-0.03183554866395477 3976,2001-04-17,30.024999618530273,30.25,29.57500076293945,29.875,1466800.0,-0.004311094848451158,1.249996026359553,0.4918015358831328,54.82807005312723,44.11419649072859,-1.4087853609071495,-0.5650814850561048,-0.3358236034582873,-1.5624982669972134,12.853686828601868,0.6749992370605504,-1.4049719472995186,0.7002495765686021,-1.9409732511812514,3.3414724043184556,-0.6203618373063264,2.0208609904435306,-2.7012178424869475,56.428515959744,12.159299745477746,1.3206114138749268,4,-1.607499122619629,-0.5249996185302734,0.2987504005432129,-0.2624998092651367,0.4549999237060547,1,0.0023313803734743566,3.622945693773967,30.15500068664551,-1.6666682968817095,29.5,1.2999992370605447,29.5,0.0023313803734743566 3977,2001-04-18,29.19499969482422,30.07500076293945,29.0,30.0,2061200.0,-0.02764362811827681,1.2513061817949507,-5.366682349350864,49.664426208243164,45.75271718694312,-0.13086756162390856,0.044717618480021315,0.5108127127783249,-0.7017733354445035,11.874421919060127,1.0750007629394496,-1.3033141140782192,0.011499691009522195,-2.305017863462865,2.3280172454819095,-1.1467590862266732,1.1697584682457176,-1.6725448116105817,13.220314874082664,-32.04751715850011,1.158258777236194,4,-0.36499977111816406,0.2800006866455078,1.2662506103515625,0.567500114440918,0.6700000762939453,2,0.044699445754991185,1.249996026359553,30.024999618530273,3.622945693773967,30.15500068664551,-1.6666682968817095,29.5,0.044699445754991185 3978,2001-04-19,27.75,29.399999618530273,27.59499931335449,29.274999618530273,3714400.0,-0.049494766567180104,1.033803597851308,1.8944087458417447,47.94816297239823,46.8049391442153,1.5044817729897133,1.2634832146508472,1.9542277497961962,0.7567594209430979,11.505374641346963,1.8050003051757848,-1.0913835326330101,-1.248750019073487,-3.388479208879481,0.890979170732507,-2.3186146139764823,-0.1788854241704918,2.8850002288818395,5.783607052065043,-42.834403575775184,1.0698645949029963,4,1.364999771118164,1.7250003814697266,3.0012502670288086,2.0124998092651367,1.6049995422363281,3,0.09027024002762518,1.2513061817949507,29.19499969482422,1.249996026359553,30.024999618530273,3.622945693773967,30.15500068664551,0.09027024002762518 3979,2001-04-20,27.6200008392334,28.70000076293945,27.60000038146973,28.125,3085000.0,-0.004684654442039693,-3.0366980825024674,0.331147073501105,43.16713161583927,47.586724595930576,1.7293331204086577,1.287815402029068,2.066753052399463,0.9036648819895845,12.384884868135398,1.1000003814697195,-0.6709889875786068,-1.269749259948732,-3.459145914062926,0.9196473941654624,-2.3644475870058272,-0.17505093289163653,2.954199371337893,0.9416768140462609,-46.52097391151814,1.0946983270570971,4,1.4949989318847656,1.8549995422363281,3.3612489700317383,2.1424989700317383,1.3099994659423828,4,0.12255605426068317,1.033803597851308,27.75,1.2513061817949507,29.19499969482422,1.249996026359553,30.024999618530273,0.12255605426068317 3980,2001-04-23,28.96500015258789,29.0,27.88500022888184,27.95000076293945,1946000.0,0.04869657032899011,1.0553008515395854,-2.009903121636175,54.977169299736595,49.19142233492556,0.49344487931622893,-0.14619467790748786,0.724867903808061,-0.41443949600265384,13.209240546823025,1.3799991607666016,-0.37640791775830706,0.12700004577636648,-1.9999384811374945,2.2539385726902275,-0.936469217680564,1.190469309233297,1.5496160400390657,51.600771560038424,-0.45069024968826454,1.0634692634569303,4,0.14999961853027344,0.5100002288818359,2.1037497520446777,0.7974996566772461,-0.2600002288818395,0,0.07750729915615717,-3.0366980825024674,27.6200008392334,1.033803597851308,27.75,1.2513061817949507,29.19499969482422,0.07750729915615717 3981,2001-04-24,28.959999084472656,29.489999771118164,28.79999923706055,29.25,1176600.0,-0.0001726590053129362,-1.2622945693774068,-0.28571535952133875,64.52303618769125,51.35341491382703,0.4177463274645774,-0.23391435454887954,0.716064334890028,-0.38166083022930053,14.020835236690655,0.6900005340576136,-0.14949083985229095,0.17324905395507884,-1.8856271239664935,2.232125231876651,-0.8561890350057055,1.2026871429158632,1.4962247705688512,55.0402811799407,-3.429273986879771,1.029438088960786,4,0.07500076293945312,0.5150012969970703,2.215001106262207,0.8025007247924805,0.14500045776367188,1,0.06664365905351777,1.0553008515395854,28.96500015258789,-3.0366980825024674,27.6200008392334,1.033803597851308,27.75,0.06664365905351777 3982,2001-04-25,29.399999618530273,29.85000038146973,28.8700008392334,29.19499969482422,1647400.0,0.015193389087278408,-1.2924029313018053,-0.7068940569835048,60.94394714608958,52.72051167364129,-0.17728545082587388,-0.6771281319271587,0.2777258982394386,-0.773319666958102,14.036029214235962,0.9799995422363317,0.09797116576659093,0.5932496070861824,-1.4820544200529113,2.668553634225276,-0.4444024064833627,1.6309016206557274,0.9989997456774944,80.04432151708146,18.425801491864902,1.037652013569546,4,-0.4650001525878906,0.07500076293945312,1.8687505722045898,0.3625001907348633,0.020000457763671875,2,0.036734691759157334,-1.2622945693774068,28.959999084472656,1.0553008515395854,28.96500015258789,-3.0366980825024674,27.6200008392334,0.036734691759157334 3983,2001-04-26,29.649999618530273,29.94499969482422,29.625,29.70000076293945,2287200.0,0.008503401470877137,-5.39996948253829,-0.24390811228238202,59.11056091107845,53.9892853521082,-0.4512211191009037,-0.9456856708752248,0.033133222066418,-0.953473694090313,13.723232422051176,0.5450000762939453,0.22299460879007427,0.8242496490478501,-1.2757233472577418,2.924222645353442,-0.22573684910494762,1.874236147200648,0.6929197446604292,87.42003570687822,24.35974531776956,1.049986498152796,4,-0.7274999618530273,-0.5450000762939524,1.6187505722045898,0.11250019073486328,0.14500045776367188,3,0.007251269995076859,-1.2924029313018053,29.399999618530273,-1.2622945693774068,28.959999084472656,1.0553008515395854,28.96500015258789,0.007251269995076859 3984,2001-04-27,29.51499938964844,29.645000457763672,29.0,29.645000457763672,2120600.0,-0.004553127508219679,8.923002435517475,2.5999618539005525,55.86161914669572,54.55823594898884,-0.3507551229999031,-0.7474066670565698,0.18804134562352814,-0.7566869963353824,13.262182775604806,0.6499996185302734,0.23742967864668074,0.6247494697570843,-1.4767748443593405,2.726273783873509,-0.42601268730112807,1.6755116268152968,0.7729615725455368,79.12619336631394,17.773742587707247,1.0507621570582122,4,-0.592499732971195,-0.7624988555908239,1.7537508010864222,0.24750041961669567,-0.18999862670899148,4,-0.005420967329182069,-5.39996948253829,29.649999618530273,-1.2924029313018053,29.399999618530273,-1.2622945693774068,28.959999084472656,-0.005420967329182069 3985,2001-04-30,29.5049991607666,29.989999771118164,29.149999618530273,29.51499938964844,2211800.0,-0.0003388185359525231,-1.333335982431183,0.07692420552249195,48.123124155153846,53.813241960325115,-0.4946742354960918,-0.7436358385679611,0.22291817513740142,-0.700937030277963,12.901403127970273,0.8400001525878906,0.2520378270282535,0.5944993019103997,-1.523277152465603,2.7122757562864024,-0.46438892527760345,1.6533875290984028,0.7291025684505854,59.24366447989499,2.513449965550926,1.0588882271880022,4,-0.6699991226196325,-1.087498664855957,1.2787504196166992,0.25750064849853516,-1.0099983215332031,0,-0.01948818410255737,8.923002435517475,29.51499938964844,-5.39996948253829,29.649999618530273,-1.2924029313018053,29.399999618530273,-0.01948818410255737 3986,2001-05-01,28.84000015258789,29.625,28.54999923706055,29.60000038146973,1379600.0,-0.022538519813380398,1.654324621532323,75.9982834254931,39.50073409100713,52.68394283618779,-0.01725956098685799,-0.0027770077325079967,0.9076748210766645,0.013434792618078006,12.385581379932889,1.0750007629394496,0.261357375742751,-0.1187497138977065,-2.1804194644710044,1.9429200366755914,-1.1495845891843572,0.9120851613889442,1.3413195283120416,20.13894499817855,-30.83051646256797,1.0308348752866494,5,-0.0475006103515625,-0.4224996566772461,1.9312496185302734,0.9224996566772461,-0.8950004577636719,1,-0.0046810065245345145,-1.333335982431183,29.5049991607666,8.923002435517475,29.51499938964844,-5.39996948253829,29.649999618530273,-0.0046810065245345145 3987,2001-05-02,27.42499923706055,28.28000068664551,27.35000038146973,28.25,2755800.0,-0.04906383176285689,1.1016905318149126,1.0855269927395192,36.08316396183977,51.3656096127924,1.2519152121623378,1.5860847640943412,2.3102793392394325,1.4663293448946106,11.32113469384451,1.4899997711181605,0.1364960918874374,-1.5925005912780712,-3.377574628118527,0.19257344556238465,-2.485037609698299,-0.6999635728578433,2.704594036488473,2.840866398867154,-44.00733745432425,0.8925370184202274,5,1.2450008392333949,0.9925012588500941,3.3462505340576136,2.3375005722045863,0.5250015258788991,2,0.061257989130789836,1.654324621532323,28.84000015258789,-1.333335982431183,29.5049991607666,8.923002435517475,29.51499938964844,0.061257989130789836 3988,2001-05-03,26.53499984741211,27.43000030517578,26.104999542236328,27.42499923706055,4639400.0,-0.03245212085350757,1.9444411477980756,1.078786141333256,32.234872864775525,50.150914196007534,2.180773831142975,2.526049683692964,3.1996902193229957,2.3906292898250285,10.423182287048887,1.3250007629394531,-0.07230242236217066,-2.4319999694824226,-4.436172977466164,-0.42782696149868116,-3.434086473474295,-1.42991346549055,3.483409710453742,11.068218271367828,-32.54592177237379,1.0020865039918716,5,1.5124998092651367,1.8350000381469727,4.215000152587891,3.2274999618530273,1.114999771118164,3,0.10872433561228001,1.1016905318149126,27.42499923706055,1.654324621532323,28.84000015258789,-1.333335982431183,29.5049991607666,0.10872433561228001 3989,2001-05-04,28.0,28.0,26.75,26.75,2810000.0,0.055210105936019716,1.0,-1.4044953452089028,38.230472282820074,48.29017008301681,0.8664630076142998,1.1038624105341377,1.7411191148229506,0.9789359660427728,9.918958808195596,1.4650001525878906,-0.13059291583108035,-0.9582498550415046,-2.978445903836274,1.0619461937532648,-1.9683478794388876,0.051848169355878326,1.7836049569280803,48.777357686516346,8.7401597980787,1.0100980243973845,5,0.047499656677246094,0.36999988555908203,2.6437501907348633,1.7624998092651367,0.875,4,0.06410714558192665,1.9444411477980756,26.53499984741211,1.1016905318149126,27.42499923706055,1.654324621532323,28.84000015258789,0.06410714558192665 3990,2001-05-07,28.1200008392334,28.670000076293945,27.95000076293945,28.25,5861800.0,0.004285744258335722,-2.0638313414361638,-0.10399932861328125,39.58447958480079,45.51921934936232,0.6861497884517185,0.9971835275592547,1.653413900332815,0.8915261066021891,9.720981553004485,0.7199993133544957,-0.052951080081456325,-0.8142490386962891,-2.8635601480103148,1.2350620706177367,-1.838904593353302,0.2104065159607238,1.4428877928131776,57.24434758389895,18.484081924906064,1.024655554657013,5,-0.07250118255615234,0.2499990463256836,2.409999370574951,1.6424989700317383,-0.12000083923339844,0,0.04285205859684105,1.0,28.0,1.9444411477980756,26.53499984741211,1.1016905318149126,27.42499923706055,0.04285205859684105 3991,2001-05-08,28.54999923706055,28.54999923706055,27.75,28.25,2297000.0,0.015291549964223883,4.333341810459824,-2.3077013366198904,46.3121753199308,43.89346692423357,0.21442595292381128,0.4978034914415055,1.2389682666958244,0.4855334645650018,10.420775044371322,0.7999992370605504,0.11792822114403734,-0.32400064468383505,-2.342331327361162,1.6943300379934918,-1.3331659860224967,0.6851646966548266,0.8054160495974116,95.32160568233631,51.12767147908801,1.0091653413386632,5,-0.5024995803833043,-0.1799993515014684,1.9500007629394496,1.2125005722045863,-1.375,1,-0.0019263887669657143,-2.0638313414361638,28.1200008392334,1.0,28.0,1.9444411477980756,26.53499984741211,-0.0019263887669657143 3992,2001-05-09,28.7450008392334,28.82500076293945,28.524999618530273,28.59499931335449,2649200.0,0.006830178892604621,-1.068966878008973,0.5000063578449508,56.63776336104566,43.61871164089659,-0.0930425329087079,0.1925678884143771,1.0479213261731317,0.31974736619862654,11.182879344728118,0.30000114440917613,0.038469742419330544,-0.052749061584471235,-1.9612574893706238,1.8557593662016814,-1.0070032754775475,0.9015051523086051,0.4153895027592647,97.05882765429895,46.0231569135996,0.9542542138930762,5,-0.6975011825561523,-0.3750009536743164,1.3837490081787074,1.0174989700317383,-1.1050014495849574,2,-0.027830966117672773,4.333341810459824,28.54999923706055,-2.0638313414361638,28.1200008392334,1.0,28.0,-0.027830966117672773 3993,2001-05-10,28.51499938964844,28.92499923706055,28.399999618530273,28.92499923706055,1992400.0,-0.008001441741864013,1.5609747020348335,-2.7333045114693415,55.892022263357674,43.622089764970134,-0.045787146037714166,0.3636357181039003,1.3047543242083464,0.5906972111969075,12.114760282394949,0.524999618530277,-0.15353453609861134,-0.23350048065185192,-2.1163707604202493,1.6493697991165455,-1.1749356205360506,0.7079346592323468,0.46206750435884203,81.14942569054817,22.79498994803471,0.9414351398841979,5,-0.46749973297119496,-0.14499950408935902,0.7775011062622035,1.2475004196166957,-1.414999008178711,3,-0.019814085176312446,-1.068966878008973,28.7450008392334,4.333341810459824,28.54999923706055,-2.0638313414361638,28.1200008392334,-0.019814085176312446 3994,2001-05-11,28.34499931335449,28.57500076293945,28.04999923706055,28.51499938964844,1189200.0,-0.005961777307828653,2.6206649347233126,0.4146344867369613,45.17133595430207,43.29411329820883,-0.06616267243871121,0.466591793293329,1.4721167232066144,0.7904546884328987,13.113253075511095,0.5250015258788991,-0.3412925253043291,-0.34575052261352823,-2.202236238026341,1.5107351927992845,-1.2739933803199328,0.5824923350928763,0.5799999237060618,50.63827231436976,-8.216419807648407,0.9282428577064059,5,-0.4799995422363246,0.025000572204593396,0.7550010681152379,1.417500495910648,-1.7199993133544886,4,-0.024519305403432168,1.5609747020348335,28.51499938964844,-1.068966878008973,28.7450008392334,4.333341810459824,28.54999923706055,-0.024519305403432168 3995,2001-05-14,29.19499969482422,29.19499969482422,28.45000076293945,28.45000076293945,1505000.0,0.029987666327769613,1.0000000000000095,-4.382344691402187,51.61734691466476,44.640403611948564,-1.0781386686915297,-0.4838229142261099,0.6251104572580317,-0.03947275385949922,13.95389419648545,0.8500003814697301,-0.517116244735103,0.5522499084472656,-1.1910209752355954,2.2955207921301266,-0.31938553339416487,1.4238853502886961,-3.0900001525878906,100.0,38.98307178810175,0.8716354418414305,5,-1.5450000762939453,-0.8249998092651367,-0.09499931335449219,0.567500114440918,-3.3449993133544886,0,-0.01096077061720091,2.6206649347233126,28.34499931335449,1.5609747020348335,28.51499938964844,-1.068966878008973,28.7450008392334,-0.01096077061720091 3996,2001-05-15,30.09499931335449,30.170000076293945,29.125,29.125,2658600.0,0.030827183693713955,-1.154640857796244,1.3020143678602225,54.49837856896303,46.686538568295596,-1.9907432271865133,-1.4527949996797496,-0.28523129361021304,-0.9218659469110797,14.62295222102824,1.0450000762939453,-0.6373157808262491,1.4487495422363246,-0.3064465102866336,3.2039455947592828,0.5711515159748473,2.326347568497802,-3.9281997680664027,96.462229563712,36.28850583624029,0.877598026261479,5,-1.957499504089352,-1.7249994277954066,-1.057498931884762,-0.3324995040893519,-5.519998550415039,1,-0.0696128712794103,1.0000000000000095,29.19499969482422,2.6206649347233126,28.34499931335449,1.5609747020348335,28.51499938964844,-0.0696128712794103 3997,2001-05-16,30.5,31.04999923706055,30.10000038146973,30.149999618530273,3451200.0,0.013457408070642218,-3.222227873640018,0.3608253909575893,55.39340139918976,49.259708405452734,-2.1385783440009263,-1.849858717965251,-0.7070420996880671,-1.3003395515358456,14.96543958585378,0.9549999237060618,-0.6814643776857174,1.7885002136230455,-0.14096656631762272,3.7179669935637136,0.8237668236527114,2.7532336035933795,-4.173072433471681,81.66669209798165,23.909220904277852,0.9647333899703344,5,-1.6000003814697266,-1.9225006103515625,-1.6062498092651367,-0.7375001907348633,-4.745000839233398,2,-0.10901641845703114,-1.154640857796244,30.09499931335449,1.0000000000000095,29.19499969482422,2.6206649347233126,28.34499931335449,-0.10901641845703114 3998,2001-05-17,30.2549991607666,30.565000534057614,29.899999618530273,30.5,3068200.0,-0.008032814401095045,2.546653510266618,-0.7000016348684748,54.6307849750648,51.0819653712577,-1.4644001368050112,-1.4836339729687964,-0.5210528157959509,-1.0305258378026352,14.275818997727196,0.6650009155273402,-0.609005476665061,1.418249416351319,-0.5726592468905949,3.409158079593233,0.42279508473036387,2.4137037479722743,-3.6446872940063493,73.49999745686837,17.683560256622997,0.9954543316209562,5,-0.8549995422363281,-1.677499771118164,-1.152498722076416,-0.49249935150146484,-4.789999008178711,3,-0.08643198954403475,-3.222227873640018,30.5,-1.154640857796244,30.09499931335449,1.0000000000000095,29.19499969482422,-0.08643198954403475 3999,2001-05-18,31.0049991607666,31.190000534057614,30.274999618530273,30.274999618530273,1211200.0,0.024789291713898542,-1.5068533953439665,-2.9795797619325657,58.591061988588244,53.19380786056742,-1.9481868363784933,-2.073336808396668,-1.3502906278681905,-1.7570875254591982,13.711077179654385,0.9350013732910121,-0.3588634806344899,1.9989995002746568,-0.1273056296791708,4.125304630228484,0.935846935297743,3.0621520652515706,-4.128306051788332,93.24812449836392,36.301035795178244,1.063152564976914,5,-1.534998893737793,-2.357499122619629,-1.902498722076416,-1.2424993515014648,-5.07499885559082,4,-0.12594739187215387,2.546653510266618,30.2549991607666,-3.222227873640018,30.5,-1.154640857796244,30.09499931335449,-0.12594739187215387 4000,2001-05-21,31.209999084472656,31.32500076293945,30.92499923706055,31.10000038146973,1610200.0,0.006611834518784887,1.352935896644777,0.15068324928800494,64.32888577686015,55.19566457800401,-1.8648886818234374,-2.2150923705492396,-1.6498989192063007,-1.9697122671037626,13.44429012359477,0.40000152587889914,0.04860043196697106,2.0917494773864753,-0.2514155276069836,4.434914482379934,0.9201669748897459,3.263331979883205,-3.988241381488038,94.7726527915773,31.799380264253287,1.1715825024967301,5,-1.5224990844726562,-2.4949989318847656,-2.1074986457824707,-1.4474992752075195,-5.574998855590817,0,-0.14690801726917535,-1.5068533953439665,31.0049991607666,2.546653510266618,30.2549991607666,-3.222227873640018,30.5,-0.14690801726917535 4001,2001-05-22,30.88999938964844,31.315000534057614,30.60000038146973,31.29999923706055,3258400.0,-0.010253114521346474,2.2499826605632576,-3.727315288446653,74.14633225653468,57.14106112194724,-1.316496920892206,-1.8372869293789122,-1.3922970418346488,-1.6631076935289961,13.527173653140856,0.7150001525878835,0.3189285049640702,1.6752497673034696,-0.7959449000237768,4.146444434630716,0.4396524336398464,2.910847100967093,-3.2579173806683386,69.47361235479109,-1.0603172021081804,1.235597333663624,5,-1.202499389648441,-2.1749992370605504,-1.7874989509582555,-1.1274995803833043,-5.574998855590827,1,-0.16315956969127254,1.352935896644777,31.209999084472656,-1.5068533953439665,31.0049991607666,2.546653510266618,30.2549991607666,-0.16315956969127254 4002,2001-05-23,30.479999542236328,30.75,30.32500076293945,30.7450008392334,2183800.0,-0.013272899174919028,2.09090782985042,0.6463448673694396,79.46226756426434,59.75997726649243,-0.7090723383431765,-1.4147632926582432,-1.035432728928864,-1.269502081364628,13.85947390900785,0.5649986267089915,0.5773476154226884,1.211249923706056,-1.323374909120691,3.745874756532803,-0.05606249270731922,2.4785623401194314,-2.4786256578602917,40.701716344693196,-35.81116122470364,1.2673124164133742,5,-0.7924995422363281,-1.7649993896484375,-1.5212492942810059,-0.7174997329711914,-4.229999542236328,2,-0.193733558660796,2.2499826605632576,30.88999938964844,1.352935896644777,31.209999084472656,-1.5068533953439665,31.0049991607666,-0.193733558660796 4003,2001-05-24,29.864999771118164,30.47500038146973,29.80500030517578,30.47500038146973,1866000.0,-0.020177158148114605,1.1967193636340756,2.3018778295198676,65.95379617649408,62.06913951340265,0.13137946051627125,-0.8251355057050773,-0.4648854867258194,-0.6710465925766194,14.211577391595506,0.6749992370605469,0.7287013087252348,0.5855001449584947,-1.9577421240150485,3.128742413932038,-0.6861209895282769,1.8571212794452663,-1.5312631988857852,3.947332096903329,-72.93136777697396,1.2716211344867714,5,0.02250099182128551,-1.1499996185302734,-0.7124996185302734,-0.0774993896484375,-4.409999847412113,3,-0.1376193082822743,2.09090782985042,30.479999542236328,2.2499826605632576,30.88999938964844,1.352935896644777,31.209999084472656,-0.1376193082822743 4004,2001-05-25,29.354999542236328,29.864999771118164,29.295000076293945,29.864999771118164,1251000.0,-0.017076853600884512,1.2352919177072932,0.836065112439648,59.903754645623316,62.98985148350915,0.8936965579113796,-0.34544796063158145,-0.0019895846503459325,-0.16499658206064893,14.22224965075588,0.5699996948242188,0.7623997314954032,0.08349990844726562,-2.4576289739264396,2.624628790820971,-1.187064532739587,1.3540643496341183,-0.7221365509332429,2.9556377166319856,-73.25039471612278,1.2705644411868535,5,0.8700008392333984,-0.6399993896484375,-0.05999946594238281,0.43250083923339844,-3.8599987030029297,4,-0.13251573668231398,1.1967193636340756,29.864999771118164,2.09090782985042,30.479999542236328,2.2499826605632576,30.88999938964844,-0.13251573668231398 4005,2001-05-29,28.93000030517578,29.75,28.75,29.45000076293945,1345800.0,-0.014477916664555002,-1.2727245141685488,1.0196082831252011,53.04976615857127,62.828894549021186,1.4272423002916135,0.036116815912894396,0.3701567707096771,0.2754159905565494,14.715303134389194,1.0,0.817702617098341,-0.31274938583374023,-2.8557651902885866,2.230266418621106,-1.5842572880611634,0.9587585163936829,2.3950004577636683,7.017554296218255,-64.01226675076371,1.2715079022274227,5,1.1075000762939453,-0.21500015258789062,0.36499977111816406,0.8575000762939453,-3.1100006103515625,1,-0.1036985816921433,1.2352919177072932,29.354999542236328,1.1967193636340756,29.864999771118164,2.09090782985042,30.479999542236328,-0.1036985816921433 4006,2001-05-30,28.70499992370605,29.29999923706055,28.399999618530273,29.0,2168400.0,-0.007777406812867427,1.0111755893077405,0.5673073396178078,49.68050397861817,62.194128168957675,1.6028979054267474,0.26402125580480273,0.5111977892290902,0.5342375533889445,14.849204659859755,0.899999618530277,0.986455925648599,-0.53099975585938,-3.079228074620847,2.017228562902087,-1.8051139152401134,0.7431144035213535,2.5685008239746097,12.978734283652575,-52.49657151217458,1.2741141593807344,5,1.1575002670288121,0.01000022888183949,0.5900001525878942,1.0825004577636754,-2.6399993896484375,2,-0.10694999836209196,-1.2727245141685488,28.93000030517578,1.2352919177072932,29.354999542236328,1.1967193636340756,29.864999771118164,-0.10694999836209196 4007,2001-05-31,29.104999542236328,29.29999923706055,28.68000030517578,28.70000076293945,1676400.0,0.013934841302679635,-1.7865139643732908,-1.372876862897225,54.58787033114889,62.18935987518923,1.0998708357151585,-0.0038616344991240226,0.019517266574936798,0.13807563344704477,14.156988229539708,0.6199989318847692,1.0595166532511584,-0.21500015258789062,-2.618519034013854,2.1885187288380727,-1.416759593300874,0.9867592881250928,2.053561160278317,33.975887445330294,-28.297441202402744,1.2017594407129821,5,0.7575006484985352,-0.3899993896484375,0.15000057220458984,0.6825008392333984,-3.8050003051757777,3,-0.13021814354192918,1.0111755893077405,28.70499992370605,-1.2727245141685488,28.93000030517578,1.2352919177072932,29.354999542236328,-0.13021814354192918 4008,2001-06-01,29.420000076293945,29.60000038146973,28.95000076293945,29.5,1067000.0,0.010822901185773892,3.642843032404344,-0.19753127119282474,58.17490979619947,62.14312074270159,0.730823555669275,-0.09659568096651583,-0.36685727028938686,-0.17744370646580165,12.603977241005335,0.6499996185302805,1.0470102303988504,-0.044249629974366655,-2.05882305608662,1.9703237961378868,-1.0515363430304951,0.9630370830817618,1.6282181828613247,69.6245973737179,5.636635759877862,1.0072867130561272,6,0.44250011444091797,-0.7049999237060547,-0.21500015258789062,0.36750030517578125,-4.020000457763672,4,-0.10774983236143054,-1.7865139643732908,29.104999542236328,1.0111755893077405,28.70499992370605,-1.2727245141685488,28.93000030517578,-0.10774983236143054 4009,2001-06-04,29.795000076293945,30.125,29.61000061035156,29.75,1148000.0,0.012746430966265265,-2.1692381729295915,-0.5625014901175405,54.9180356061319,61.09747072373179,0.18565916858856468,-0.34806942758442716,-0.7573139226898888,-0.53657642001723,11.344480605130736,0.7049999237060547,1.000181971278387,0.2410003662109368,-1.6553768594740532,2.137377591895927,-0.70718824663156,1.1891889790534336,1.1472894372363243,80.86957387076693,20.551356983607974,0.9481886128424958,6,0.0625,-1.0799999237060547,-0.7812504768371618,-0.00749969482421875,-4.639999389648434,0,-0.14566202857777355,3.642843032404344,29.420000076293945,-1.7865139643732908,29.104999542236328,1.0111755893077405,28.70499992370605,-0.14566202857777355 4010,2001-06-05,29.32500076293945,29.75,29.25,29.670000076293945,761600.0,-0.015774435715757762,-1.0201985951148838,-7.666638409697871,43.2098894175119,57.66008818606259,0.40247690913122725,0.22855215578706733,-0.3149989863251115,-0.06350072090365089,10.743841190072349,0.5450000762939453,0.9623636987715543,-0.289248943328861,-2.0666306829937646,1.4881327963360427,-1.1779398131613128,0.5994419265035908,1.5155971547908216,53.6232428900138,-2.0353005580501673,0.8886908698324519,6,0.24999904632568715,-0.610000610351559,-0.48750066757201793,0.462499618530277,-3.900001525878899,1,-0.13060527959291157,-2.1692381729295915,29.795000076293945,3.642843032404344,29.420000076293945,-1.7865139643732908,29.104999542236328,-0.13060527959291157 4011,2001-06-06,28.4950008392334,29.25,28.25,29.25,1268200.0,-0.02830349197313553,1.6490095670692735,2.1884077200780405,33.55209691022007,52.55895811339101,0.95773518016005,1.1111918591012255,0.4775846460197002,0.7578347104049286,10.259229106437221,1.0750007629394496,0.7902660872702789,-1.1164989471435547,-2.9009697078017673,0.667971813514658,-2.0087343274726592,-0.22426356681445014,2.2479731465288744,13.06671142578125,-37.67845204003663,0.8922353803291059,6,0.8674993515014648,0.2199993133544922,0.13124942779541016,1.2924995422363281,-2.7450008392333984,2,-0.09387615601421917,-1.0201985951148838,29.32500076293945,-2.1692381729295915,29.795000076293945,3.642843032404344,29.420000076293945,-0.09387615601421917 4012,2001-06-07,27.94499969482422,28.29999923706055,27.649999618530273,28.20000076293945,2125200.0,-0.019301671458521574,1.8571536365541526,0.33775013452506497,31.953128096647774,48.781106104519196,1.2408160027663513,1.6845538699449314,1.014761366801423,1.3111337947668105,10.150286592639942,0.845001220703125,0.5140819697764449,-1.626500034332274,-3.52497574103689,0.2719756723723421,-2.575737887684582,-0.6772621809799659,2.648395851792319,11.91919316468007,-34.46267703966733,0.9492378533523084,6,0.942500114440918,0.7700004577636719,0.6600003242492676,1.8425006866455078,-3.1149997711181676,3,-0.06727497517614234,1.6490095670692735,28.4950008392334,-1.0201985951148838,29.32500076293945,-2.1692381729295915,29.795000076293945,-0.06727497517614234 4013,2001-06-08,27.95000076293945,28.5,27.54999923706055,28.5,1261400.0,0.0001789611082427811,2.454553020897621,2.156850718805675,22.98852319291808,44.679413720885286,1.0455569702277216,1.7234145805538965,0.9880253226190554,1.291131013969391,9.875208708463662,0.9500007629394496,0.16766297178560308,-1.5932490348815946,-3.572993957321657,0.38649588755846764,-2.583121496101626,-0.6033765736615635,2.407923109430186,15.534035237421989,-23.89016730300709,0.9898724612200315,6,0.8874988555908239,0.764999389648441,0.5937495231628453,1.837499618530277,-3.545000076293938,4,-0.09481221658471983,1.8571536365541526,27.94499969482422,1.6490095670692735,28.4950008392334,-1.0201985951148838,29.32500076293945,-0.09481221658471983 4014,2001-06-11,27.649999618530273,28.22500038146973,27.649999618530273,27.95499992370605,1432600.0,-0.010733493245802195,-2.7704930334942826,0.5545467786570759,19.04349317351857,40.90093894476832,1.2049869276864484,2.0750682491083516,1.2960459533376039,1.5866081874957203,9.345204070209212,0.5750007629394567,-0.21268044220999016,-1.8585001945495598,-3.9481510386771106,0.23115064957799092,-2.903325616613337,-0.8136747724857827,2.4271317903084544,4.545470308660766,-26.725933692687846,1.0448254220637756,6,1.1875,1.3875007629394531,0.5587501525878906,2.0900001525878906,-3.6949996948242223,0,-0.08137432300332159,2.454553020897621,27.95000076293945,1.8571536365541526,27.94499969482422,1.6490095670692735,28.4950008392334,-0.08137432300332159 4015,2001-06-12,28.875,29.10000038146973,27.85000038146973,28.0,1723000.0,0.044303811875959775,-1.127660955980001,-2.8688495885134286,34.86101724838626,39.254329308075874,-0.03200095153317406,0.8694418277645788,0.06525683311081565,0.3870740742441612,9.071236764360755,1.4500007629394567,-0.40989794366794285,-0.617499828338623,-2.7221044436881847,1.4871047870109386,-1.669802136013402,0.434802479336156,0.9494181916609108,77.94118637031714,49.37460597675949,1.0523023076747808,6,-0.03750038146972656,0.5625,-0.6662502288818359,0.8649997711181641,-4.815000534057614,1,-0.12883114505123772,-2.7704930334942826,27.649999618530273,2.454553020897621,27.95000076293945,1.8571536365541526,27.94499969482422,-0.12883114505123772 4016,2001-06-13,28.0,28.97500038146973,27.95499992370605,28.85000038146973,1232600.0,-0.030303030303030276,-1.170212506924279,-0.9714290073939773,32.58427959577084,36.80948589303387,0.818558166891421,1.6647973353726968,0.9636726322966851,1.284068022211116,9.639291966421762,1.020000457763679,-0.5639986480771952,-1.3877498626708977,-3.5730867289115267,0.7975870035697312,-2.4804182957912104,-0.29508142955058503,1.5969762962008751,29.03228585105195,1.91807092249692,1.0926684331203136,6,0.8374996185302734,1.4375,0.20874977111816406,1.739999771118164,-2.9449996948242188,2,-0.09196431296212315,-1.127660955980001,28.875,-2.7704930334942826,27.649999618530273,2.454553020897621,27.95000076293945,-0.09196431296212315 4017,2001-06-14,27.17499923706055,28.17499923706055,27.07500076293945,28.17499923706055,1909800.0,-0.02946431296212315,1.1999969482422017,1.1764700602497455,31.650756056479366,33.86235769973163,1.4985905741021277,2.3483250566570355,1.8553720183172508,2.1190639542393725,10.17545895766298,1.0999984741211009,-0.663518524376169,-2.046500587463374,-4.376666393603067,0.2836652186763189,-3.2115834905332186,-0.8814176843935293,2.217279353226292,4.93819718315199,-24.06935013110632,1.165082903069846,6,1.4250011444091761,2.025001525878899,1.0337505340576136,2.5650005340576136,-1.614999771118164,3,-0.05243787588104787,-1.170212506924279,28.0,-1.127660955980001,28.875,-2.7704930334942826,27.649999618530273,-0.05243787588104787 4018,2001-06-15,27.63999938964844,27.774999618530273,27.0,27.07500076293945,1610600.0,0.017111321642789168,-1.1678306381480315,-0.5649986267089915,38.229243030391906,32.0080474135383,0.843217654719222,1.7680180054675212,1.4221009020480864,1.6586412945722806,10.9259133690965,0.7749996185302734,-0.7158130331735677,-1.450750446319578,-3.8296956706546936,0.9281947780155377,-2.640223058487134,-0.2612778341520219,1.4742058613567153,30.476155875768168,-1.7513202802598649,1.1894726121675574,6,0.735000610351559,1.5225009918212855,0.568750381469723,2.100000381469723,-2.875,4,-0.10166423762638621,1.1999969482422017,27.17499923706055,-1.170212506924279,28.0,-1.127660955980001,28.875,-0.10166423762638621 4019,2001-06-18,27.10000038146973,27.67499923706055,26.690000534057614,27.67499923706055,1234000.0,-0.01953686758694173,2.4260892640937004,-1.0176995631654508,37.635141387306824,31.388630965737747,1.0736324405363042,2.1085717807918556,1.967898431649214,2.1927793256008883,11.335004660309004,0.9849987030029368,-0.8588392954772175,-1.795499515533443,-4.15383697393683,0.5628379428699439,-2.9746682447351347,-0.6163307863317513,1.718216134394705,17.012442878466516,-17.643671942525685,1.1791687292016928,6,0.8699998855590785,1.9075002670288015,1.108749389648434,2.639999389648434,-1.3000011444091797,0,-0.09944648180399984,-1.1678306381480315,27.63999938964844,1.1999969482422017,27.17499923706055,-1.170212506924279,28.0,-0.09944648180399984 4020,2001-06-19,26.625,27.04999923706055,26.29999923706055,26.899999618530273,982000.0,-0.017527689106400235,1.6087008442107384,0.4782611580117095,36.405235357989255,31.70564634882321,1.2576120125998145,2.342568069948431,2.4295961881984027,2.647281437677158,11.769006141724969,0.8000011444091797,-1.0834493082321046,-2.0412499427795403,-4.342988023351172,0.2604881377920911,-3.192118983065356,-0.8903809024937246,1.852701958775345,12.149556033600561,-24.205607947186834,1.1508690402858157,6,1.0749998092651403,2.1875,1.492499828338623,3.114999771118164,-0.5,1,-0.10028169300634548,2.4260892640937004,27.10000038146973,-1.1678306381480315,27.63999938964844,1.1999969482422017,27.17499923706055,-0.10028169300634548 4021,2001-06-20,25.85000038146973,27.125,25.82500076293945,26.60000038146973,1860400.0,-0.029107966893155646,-2.2500011920939835,2.7272765104488172,29.719640073365753,31.45748101290298,1.8081030959618936,2.867649574825716,3.144778587704508,3.4032154552731946,12.638422049192444,1.2999992370605504,-1.349356354049263,-2.5642496109008768,-4.943175148944228,-0.18532407285752583,-3.7537123799225505,-1.374786841879203,2.235715087396951,1.0638142452254313,-34.122030512312236,1.1894627690216748,6,1.6125001907348597,2.7250003814697195,2.1599993705749476,3.889999389648434,1.3950004577636683,2,-0.06924568236410877,1.6087008442107384,26.625,2.4260892640937004,27.10000038146973,-1.1678306381480315,27.63999938964844,-0.06924568236410877 4022,2001-06-21,24.57500076293945,26.01000022888184,24.25,25.85000038146973,4967400.0,-0.049323001923212706,1.2068977887900414,1.6999994913737073,23.038408704894692,31.463023847567055,2.855034010838061,3.8763198315498038,4.32730950759316,4.667109800181379,14.127804527009257,1.7600002288818395,-1.5530023286601562,-3.5439992904663136,-6.282061410119482,-0.8059371708131451,-4.913030350292896,-2.174968230639731,3.058571764741785,9.219880797461096,-20.717019226325803,1.3690310598265838,6,2.0999994277954137,3.212499618530277,3.67874908447266,5.1649990081787145,2.179998397827152,3,0.019532025527348118,-2.2500011920939835,25.85000038146973,1.6087008442107384,26.625,2.4260892640937004,27.10000038146973,0.019532025527348118 4023,2001-06-22,25.7549991607666,25.79999923706055,24.57500076293945,24.57500076293945,2986800.0,0.04801621001805456,-1.076271419311769,-0.9254892163711872,29.366697968742088,32.610046602591886,1.4873406371678328,2.5008424342348263,3.0914708053523725,3.4880241767793123,15.943913016367667,1.2249984741211009,-1.6094913053008781,-2.1585008621215813,-4.960983023872245,0.6439812996290826,-3.5597419429969115,-0.7572597812462512,1.3700008392333984,43.94159112450613,19.602673614968758,1.4012410808753313,6,0.9200010299682617,2.032501220703125,2.983750343322754,3.9850006103515625,1.3500003814697266,4,-0.007571333767358968,1.2068977887900414,24.57500076293945,-2.2500011920939835,25.85000038146973,1.6087008442107384,26.625,-0.007571333767358968 4024,2001-06-25,25.46500015258789,25.625,25.149999618530273,25.375,1730400.0,-0.011259911381417353,1.3170758938955518,0.07627141931176926,29.916751481817286,32.06068373963978,1.603419624147726,2.61873381546242,3.321108389193622,3.7854819982655243,17.437541440490197,0.6049995422363281,-1.6242444411222259,-2.2539999008178704,-5.172784101777946,0.6647843001422054,-3.7133920012979083,-0.7946078003378325,1.08499984741211,42.26087487262228,20.732870421709702,1.4593921004800372,6,1.1475000381469727,2.322500228881836,3.523749351501465,4.274999618530273,1.235000610351559,0,-0.027488739789711447,-1.076271419311769,25.7549991607666,1.2068977887900414,24.57500076293945,-2.2500011920939835,25.85000038146973,-0.027488739789711447 4025,2001-06-26,25.93000030517578,26.125,25.38999938964844,25.70000076293945,1598000.0,0.018260363235875987,1.3709737954457244,2.55554613656597,36.1276349312354,32.454389888024735,0.7562692665367408,2.0210792087647107,2.7787897724014208,3.338863585036677,18.363970194697075,0.735000610351559,-1.5903883470319897,-1.6389997482299812,-4.60372851882984,1.3257290223698774,-3.1213641335299123,-0.1566353629300501,-1.6800003051757812,58.43479322350543,34.35612358751882,1.48236438529993,6,0.2824993133544922,1.8575000762939453,3.1287498474121094,3.809999465942383,0.9149990081787074,1,-0.00501353901215662,1.3170758938955518,25.46500015258789,-1.076271419311769,25.7549991607666,1.2068977887900414,24.57500076293945,-0.00501353901215662 4026,2001-06-27,25.63500022888184,26.0,25.364999771118164,25.75,3396200.0,-0.011376786456691934,1.0650421632753064,-0.49999999999997685,37.152394189354546,33.06568301389975,0.7604878581877159,2.1863871678276787,2.9956402827680826,3.6353083037323195,19.084571812738186,0.6350002288818359,-1.515979487185053,-1.7804998397827099,-4.814666471397864,1.253666791832444,-3.297583155590285,-0.2634165239751347,-1.347500228881838,73.8666788736981,46.25676293101415,1.5170833158075765,6,0.37749958038329723,2.147500038146969,3.566249847412106,4.104999542236325,0.3150005340576101,2,0.019114482806444455,1.3709737954457244,25.93000030517578,1.3170758938955518,25.46500015258789,-1.076271419311769,25.7549991607666,0.019114482806444455 4027,2001-06-28,25.315000534057614,25.54999923706055,24.95000076293945,25.10000038146973,3121000.0,-0.012482921473263575,-1.3300939231430133,-1.869570265204912,35.84094206025257,32.80031623943982,0.8816111946471672,2.3272084849993533,3.258918184549369,3.936703954385859,19.938419546209218,0.6849994659423899,-1.6509975019714034,-1.9109995841980023,-4.974151698382876,1.1521525299868713,-3.442575641290439,-0.3794235271055655,-0.9907505340576108,47.74194421679294,17.835977438912284,1.5315760570924375,6,0.6474990844726598,2.1849994659423864,3.8862495422363317,4.42499923706055,0.6299991607666051,3,0.07623939421131953,1.0650421632753064,25.63500022888184,1.3709737954457244,25.93000030517578,1.3170758938955518,25.46500015258789,0.07623939421131953 4028,2001-06-29,26.25,26.649999618530273,25.40500068664551,25.42499923706055,3107600.0,0.036934601865185934,-1.8786173562539294,3.8372101275705934,42.957746073479775,33.39171676012571,-0.3031772088503182,1.20428827640783,2.323476006700467,2.987470381025652,20.683955756235218,1.3349990844726598,-1.6874923704871243,-0.817500114440918,-3.7268416766032786,2.0918414477214426,-2.2721708955220983,0.6371706666402623,-1.8897349999999982,76.47059483512086,41.56567543267786,1.4546707810811794,6,-0.5625,1.1125001907348633,2.9512500762939453,3.202499389648441,-0.6049995422363281,4,0.019238063267299044,-1.3300939231430133,25.315000534057614,1.0650421632753064,25.63500022888184,1.3709737954457244,25.93000030517578,0.019238063267299044 4029,2001-07-02,25.45499992370605,26.3700008392334,25.395000457763672,26.3700008392334,2932600.0,-0.030285717192150452,1.1311462424227263,-1.1090909931613036,32.01892026377179,32.904348416323764,0.26143285045821685,1.7470474152503712,3.1129771756701423,3.7563635490080998,21.99488433299315,0.9750003814697266,-1.6788367221702813,-1.3955001831054723,-4.087570226078036,1.2965698598670912,-2.741535204591756,-0.04946516161918879,-1.0031455389648372,29.705852983712294,0.23462229356587017,1.3460350214862822,7,0.23250007629394887,1.7325000762939489,3.8462505340576207,3.972499847412113,-0.8850002288818324,0,0.06482025627482502,-1.8786173562539294,26.25,-1.3300939231430133,25.315000534057614,1.0650421632753064,25.63500022888184,0.06482025627482502 4030,2001-07-03,25.4950008392334,25.57500076293945,25.32999992370605,25.54999923706055,1338400.0,0.0015714364819185977,3.666618226735525,0.06010747846678872,35.561960047025266,33.55349508006371,0.04948920267381851,1.4813501009686973,3.0244688096526993,3.6928578802097185,23.08251119770242,0.24500083923339844,-1.7766794155883971,-1.1639992713928216,-3.6520835100552524,1.3240849672696093,-2.408041390724037,0.08004284793839389,-0.9552206451406207,32.05884959872738,2.427497091991661,1.2440421193312154,7,-0.04500102996826172,1.6924991607666016,3.97499942779541,3.9324989318847656,-0.5400009155273473,1,0.04726416489666141,1.1311462424227263,25.45499992370605,-1.8786173562539294,26.25,-1.3300939231430133,25.315000534057614,0.04726416489666141 4031,2001-07-05,25.81999969482422,26.375,25.5,25.5,2234000.0,0.012747552260939266,-4.468755215411392,-5.818345760360297,41.712536385466166,35.62839815568276,-0.31314312841560366,0.9967767749760945,2.6539001241590583,3.337622751952516,23.12741878053404,0.8799991607666016,-1.8329950792353813,-0.7052503585815444,-3.061894563461479,1.6513938462983901,-1.8835724610215117,0.4730717438584229,-1.1958107237539402,51.176442208980575,17.66059550356949,1.1783221024399673,7,-0.20749950408935547,1.3675003051757812,3.55625057220459,3.6075000762939453,-0.9249992370605469,3,0.039697894292993974,3.666618226735525,25.4950008392334,1.1311462424227263,25.45499992370605,-1.8786173562539294,26.25,0.039697894292993974 4032,2001-07-06,26.065000534057614,26.18000030517578,25.375,25.85000038146973,1355800.0,0.009488801011973136,2.6179813808356336,0.6718761175881331,40.10056803291717,36.82105038503555,-0.3627026046084332,0.6363347753860786,2.351052132503721,3.0687725012289455,22.79537428110138,0.8050003051757812,-1.8410672671180635,-0.366249561309818,-2.6327022637271575,1.9002031411075215,-1.4994759125184878,0.7669767898988518,-1.3597791370889354,55.681877293876106,20.88175759961525,1.1332263512086702,7,-0.26500034332275035,1.1224994659423864,3.2237496376037633,3.3624992370605504,-0.9350013732910121,4,-0.0044120379344669836,-4.468755215411392,25.81999969482422,3.666618226735525,25.4950008392334,1.1311462424227263,25.45499992370605,-0.0044120379344669836 4033,2001-07-09,25.29999923706055,26.07500076293945,25.149999618530273,26.0,2641200.0,-0.029349751825152648,1.17646742032915,-3.2558151913558158,38.99754586206697,37.83002753839662,0.36986476007748337,1.257076228926696,3.0400647319250886,3.8056329902049377,22.729704536350035,0.9250011444091761,-1.739148103446098,-0.9987507820129373,-3.2002735472687114,1.2027719832428367,-2.0995121646408244,0.10201060061494971,-0.5169867112294071,12.244863005700536,-23.78059772221998,1.1007613826278861,7,0.5000009536743129,1.8875007629394496,3.9887509346008265,4.127500534057614,0.07999992370605113,0,0.025494090008463033,2.6179813808356336,26.065000534057614,-4.468755215411392,25.81999969482422,3.666618226735525,25.4950008392334,0.025494090008463033 4034,2001-07-10,25.399999618530273,25.67499923706055,25.149999618530273,25.5,3052600.0,0.003952584367008072,1.333337571896609,0.14285753211154234,42.15246231305597,38.499452803043354,0.290191107883242,1.0328219909289906,2.868023070444373,3.6856913590306917,22.660485916991636,0.524999618530277,-1.4306760770753968,-0.7862504005432136,-2.9261268657752737,1.3536260646888465,-1.8561886331592454,0.2836878320728182,-0.542307608991166,20.408156910127317,-17.867551550879384,1.0699382326160305,7,0.40000057220458984,1.7875003814697266,3.8887505531311035,4.027500152587891,0.9300003051757777,1,0.009645702476887452,1.17646742032915,25.29999923706055,2.6179813808356336,26.065000534057614,-4.468755215411392,25.81999969482422,0.009645702476887452 4035,2001-07-11,25.15500068664551,25.4950008392334,24.899999618530273,25.4950008392334,4463000.0,-0.009645627384420319,2.5000056098464025,3.3999885559518233,45.22336829222636,39.39622770336244,0.4623124430865424,1.0380603374397062,3.036970864781008,3.9114371502875542,23.59179099942689,0.595001220703125,-1.2542381921227523,-0.8452493667602496,-2.615932707453439,0.9254339739329396,-1.7305910371068443,0.04009230358634497,1.494998931884762,17.288203536676285,-24.633143538476574,0.8853416703465942,7,0.6199989318847621,1.8449993133544886,4.131249427795407,3.9024982452392507,0.9949989318847621,2,-0.023255852747078753,1.333337571896609,25.399999618530273,1.17646742032915,25.29999923706055,2.6179813808356336,26.065000534057614,-0.023255852747078753 4036,2001-07-12,25.42499923706055,25.5,25.04999923706055,25.32500076293945,3406600.0,0.010733394674816266,2.6000061035155966,-0.29411302718533966,56.778300870870964,41.72260090454226,0.17812424693461892,0.5958052000579848,2.713928759410873,3.6245978991516985,24.571147745383943,0.4500007629394496,-1.0537500772029986,-0.44650077819823863,-1.9608635796247142,1.067862023228237,-1.2036821789114747,0.3106806225149974,1.1900003814697229,41.01557319520985,-4.833997658355045,0.7571814007132377,7,0.350000381469723,1.3250007629394496,3.7200007438659632,3.29000091552734,0.5750007629394496,3,-0.018485715927550883,2.5000056098464025,25.15500068664551,1.333337571896609,25.399999618530273,1.17646742032915,25.29999923706055,-0.018485715927550883 4037,2001-07-13,25.75,25.94499969482422,25.420000076293945,25.42499923706055,1807800.0,0.012782724589651684,-2.1343346466555833,3.250057221331846,49.95383968899116,42.499944639599086,-0.08792949916131576,0.16714278244009506,2.384184023450061,3.2764917545919765,24.697733115732927,0.5249996185302734,-0.9549571827926862,-0.05025005340576172,-1.4349233524625724,1.334423245651049,-0.7425867029341653,0.6420865961226419,0.8306996185302751,72.34038754039945,25.165131550796005,0.6923366495284046,7,-0.11250019073486328,0.9250001907348633,3.288750171661377,2.9650001525878906,-0.7450008392333984,4,-0.03320386571791567,2.6000061035155966,25.42499923706055,2.5000056098464025,25.15500068664551,1.333337571896609,25.399999618530273,-0.03320386571791567 4038,2001-07-16,24.82999992370605,25.88500022888184,24.79999923706055,25.75,1725800.0,-0.035728158302677615,-1.2142844631113643,-2.8307628202871413,44.74772356602562,43.91425611762729,0.6810841011956263,0.9126214000722648,3.317343565111212,4.178899286795019,24.98676987661232,1.085000991821289,-0.8702776656474143,-0.8297501564025929,-1.9785869624919243,0.3190866496867386,-1.4041685594472568,-0.2553317533579289,1.717085694824224,2.620146257766208,-43.310541119940794,0.5744184030446652,7,0.7574996948242223,1.8450002670288121,3.9712500572204625,3.8850002288818395,0.17000007629394887,0,0.01208212798962327,-2.1343346466555833,25.75,2.6000061035155966,25.42499923706055,2.5000056098464025,25.15500068664551,0.01208212798962327 4039,2001-07-17,24.40500068664551,25.125,24.0,25.024999618530273,2961000.0,-0.01711636078801504,1.7439034602108319,0.6739118265971388,37.30224952824481,44.10762161554057,1.0521192480186343,1.1861820109261423,3.7036064996121816,4.5787062193755474,25.293785078051044,1.125,-0.749181571693768,-1.1199994087219203,-2.186829190975633,-0.053169626468207554,-1.6534142998487766,-0.5865845175950639,2.072201476625974,20.822660678212277,-22.55449250959487,0.5334148911268555,7,0.7824993133544886,2.144999504089352,4.371249198913571,4.309999465942379,0.09499931335448863,1,0.039950766100761204,-1.2142844631113643,24.82999992370605,-2.1343346466555833,25.75,2.6000061035155966,25.42499923706055,0.039950766100761204 4040,2001-07-18,23.95499992370605,24.17499923706055,23.60000038146973,24.149999618530273,3584600.0,-0.01843887524189669,3.6938886726351305,0.31451617865120207,36.36363354877697,43.513299078130665,1.408854104011187,1.5029541589966797,4.104974675578031,5.012697371985919,25.435954997616626,0.8050003051757812,-0.7887644928880562,-1.4365001678466847,-2.58857410588843,-0.28442622980493937,-2.0125371368675573,-0.860463198825812,2.373570109769144,15.138577662459914,-23.37466627672149,0.5760369690208723,7,0.9350004196167028,2.395000457763679,4.982500076293949,4.7600002288818395,0.5949993133544993,2,0.09914422907802556,1.7439034602108319,24.40500068664551,-1.2142844631113643,24.82999992370605,-2.1343346466555833,25.75,0.09914422907802556 4041,2001-07-19,24.059999465942386,24.35000038146973,23.79999923706055,23.95499992370605,2078400.0,0.004383199439396579,-1.650602077396865,-0.5384600336476654,39.444902165362215,43.44044731506901,1.148746876829854,1.3249049565147395,3.9376976972086446,4.881039090420948,25.16773250862502,0.5500011444091797,-0.6456288058929829,-1.2420005798339808,-2.515786436426648,0.031785276758686365,-1.8788935081303144,-0.6051076515376472,2.0502849953723725,19.616171393015634,-16.997308242932213,0.6368929282963343,7,0.7775011062622035,2.2275009155273438,5.07750034332275,4.655000686645504,0.41500091552734375,3,0.08686617618368375,3.6938886726351305,23.95499992370605,1.7439034602108319,24.40500068664551,-1.2142844631113643,24.82999992370605,0.08686617618368375 4042,2001-07-20,25.05500030517578,25.13999938964844,24.25,24.25,2798600.0,0.041354981767220966,-1.2111777695639487,7.666702997274686,40.04996267886352,43.55738251693529,-0.005128395947714637,0.38757969130828585,2.8844109464381056,3.857869194446632,23.604480668981253,1.0799999237060547,-0.5359964597813942,-0.27099971771240305,-1.5045636922655277,0.9625642568407216,-0.8877817049889671,0.345782269564161,0.8544614297513746,63.67614970976564,30.77813045562185,0.6167819872765632,7,-0.2825002670288086,0.832499504089359,4.0824995040893555,3.6599998474121094,-0.5300006866455078,4,0.03771700991075244,-1.650602077396865,24.059999465942386,3.6938886726351305,23.95499992370605,1.7439034602108319,24.40500068664551,0.03771700991075244 4043,2001-07-23,25.559999465942386,25.899999618530273,25.17499923706055,25.17499923706055,2188600.0,0.0201556238122369,-2.7662335088753403,0.4782609725815776,50.918631141145205,44.53140127561186,-0.5245276815280349,-0.13995285649327727,2.3332070478553284,3.3399656067044603,21.666978007178177,0.8449993133544922,-0.509673464086017,0.24374942779541442,-0.9785688709819027,1.4660677265727315,-0.36740972159324414,0.854908577184073,-1.9599990844726562,85.2173797665074,49.77099418130318,0.6111591493886578,7,-0.7874994277954137,0.12750053405761363,3.3400011062622035,3.1550006866455043,-1.659999847412113,0,-0.021713627416749315,-1.2111777695639487,25.05500030517578,-1.650602077396865,24.059999465942386,3.6938886726351305,23.95499992370605,-0.021713627416749315 4044,2001-07-24,24.76499938964844,25.60000038146973,24.56999969482422,25.60000038146973,1558000.0,-0.031103290019753316,1.4670645825195787,-2.1688324556232073,44.35856625148175,44.43531215997358,0.19101200107109761,0.6323362461048276,3.077292223432657,4.103415928282573,19.81727283071989,1.0300006866455114,-0.5121630591090849,-0.516250610351559,-1.7605255198357064,0.7280242991325885,-1.1383880650936327,0.10588684439051477,-1.1189990234374996,50.65214759234481,14.166828058403745,0.6221374547420743,7,0.0075006484985316035,0.8725004196166992,4.003750801086422,3.9500007629394496,-1.2699985504150426,1,0.009489223345177544,-2.7662335088753403,25.559999465942386,-1.2111777695639487,25.05500030517578,-1.650602077396865,24.059999465942386,0.009489223345177544 4045,2001-07-25,25.79999923706055,25.96999931335449,24.21500015258789,24.85000038146973,2313200.0,0.04179284768505709,1.720931023419031,-1.1377218289510052,49.86072105213387,43.6666921801139,-0.8301748426877431,-0.43521607689471153,1.9749522637685821,3.040488784500848,18.372824694898107,1.754999160766598,-0.4204014591027523,0.5252492904663129,-0.7060464786848755,1.7565450596175012,-0.0903985941092813,1.140897175041907,-2.1089188858032237,92.16589537709717,55.16203128385305,0.6156478845755936,7,-1.014999389648441,-0.43749904632568715,2.6887512207031214,2.91500091552734,-2.304998397827152,2,-0.05038756881795403,1.4670645825195787,24.76499938964844,-2.7662335088753403,25.559999465942386,-1.2111777695639487,25.05500030517578,-0.05038756881795403 4046,2001-07-26,26.125,26.25,25.625,25.649999618530273,2160400.0,0.012596929168610327,-1.3809541109750736,0.5000010038689108,50.41321944938579,43.7177343757133,-1.1682972282006254,-0.7606225882462851,1.555985401908444,2.6773513789448415,16.734219711881256,0.625,-0.36082583680624936,0.8257500648498528,-0.4542634166999626,2.1057635463996682,0.1857433240749451,1.4657568056247605,-2.3427628902587863,93.85749339691787,56.770109228251826,0.640006740774907,7,-1.1999998092651367,-0.7624998092651367,2.1312499046325684,2.5900001525878906,-2.9899997711181605,3,-0.060287110543136846,1.720931023419031,25.79999923706055,1.4670645825195787,24.76499938964844,-2.7662335088753403,25.559999465942386,-0.060287110543136846 4047,2001-07-27,27.2450008392334,27.35000038146973,25.649999618530273,26.17499923706055,1691800.0,0.042870845520895706,1.656249767169472,2.2526331428663138,62.77085791617331,45.72030485906304,-2.2953066629622967,-1.822035744979022,0.34003921377483337,1.5199106436066643,14.975013371598966,1.7000007629394567,-0.28364096945512784,1.8492508888244643,0.30127989922924314,3.3972218784196855,1.0752653940268537,2.623236383622075,-3.3146979560766567,96.6507325495864,54.09024584106056,0.7739854947976104,7,-1.7700004577636683,-1.7700004577636683,0.773749828338623,1.3299999237060511,-5.315000534057617,4,-0.10167004486837117,-1.3809541109750736,26.125,1.720931023419031,25.79999923706055,1.4670645825195787,24.76499938964844,-0.10167004486837117 4048,2001-07-30,26.7549991607666,27.44499969482422,26.649999618530273,27.20000076293945,1834600.0,-0.01798501241964301,-1.4274786042299417,-0.4158887250908644,58.463456348765746,48.071550061343146,-1.6802210145014378,-1.3620963545704257,0.7343218135002303,1.9499227271021695,14.481814033480703,0.7950000762939453,-0.3302309530838414,1.3339992523193374,-0.28737647529742816,2.955374979936103,0.5233113885109546,2.14468711612772,-2.5511204777448206,78.63775133603,31.9005820211609,0.8106878638083824,7,-1.232499122619629,-1.232499122619629,0.47625112533569336,1.032501220703125,-5.254999160766602,0,-0.08334889225137365,1.656249767169472,27.2450008392334,-1.3809541109750736,26.125,1.720931023419031,25.79999923706055,-0.08334889225137365 4049,2001-07-31,27.104999542236328,27.625,26.6299991607666,27.25,1594800.0,0.013081681646358145,1.2234644253022986,0.32584255215186986,62.02218403345076,50.92250011519579,-1.7957967614435582,-1.6676459091559792,0.26651742742645723,1.5276272019416055,14.008236956930087,0.9950008392333984,-0.33978977274141187,1.6014996528625502,-0.18651042991276157,3.389509735637862,0.7074946114748961,2.4955046942502044,-2.577008758034303,84.75071903131295,32.872032952571,0.8940050413876551,7,-1.3924999237060547,-1.4924993515014648,0.1262507438659668,0.6825008392333984,-5.649999618530277,1,-0.11824386562751521,-1.4274786042299417,26.7549991607666,1.656249767169472,27.2450008392334,-1.3809541109750736,26.125,-0.11824386562751521 4050,2001-08-01,26.70000076293945,27.559999465942386,26.4950008392334,26.75,1840800.0,-0.01494184785599384,-3.630438027631747,0.34482123595803665,57.731965440566114,52.95439603466289,-1.0733449799323296,-1.2308491222307474,0.539968446174079,1.8492582604648469,13.404658522316243,1.064998626708988,-0.24610273752511347,1.1362508773803661,-0.7300483671019684,3.0025501218627006,0.20310125513919886,2.0694004996215334,-1.8003688728416662,53.75003814697248,0.4767008201039147,0.933149622241167,8,-0.7800006866455043,-1.0875005722045863,0.49999952316284535,1.087499618530277,-5.320001602172848,2,-0.120037446896058,1.2234644253022986,27.104999542236328,-1.4274786042299417,26.7549991607666,1.656249767169472,27.2450008392334,-0.120037446896058 4051,2001-08-02,26.84499931335449,27.2450008392334,26.5049991607666,26.60000038146973,2641000.0,0.005430657163737029,-2.4022958266466725,-4.9000534065761485,56.788587977957505,54.81424329011778,-0.8736163921621518,-1.3651098821936607,0.2727109260929197,1.6396502012280045,13.672533567949813,0.7400016784667969,-0.04787184249516585,1.2299994468688915,-0.7203312162085851,3.180330109946368,0.254834115330155,2.205164778407628,-1.618323250068439,60.50630197524003,9.246400773076367,0.9751653315387377,8,-0.9249992370605433,-1.2324991226196254,0.15500068664551137,0.9425010681152379,-5.154998779296875,3,-0.1247904101250834,-3.630438027631747,26.70000076293945,1.2234644253022986,27.104999542236328,-1.4274786042299417,26.7549991607666,-0.1247904101250834 4052,2001-08-03,25.95000076293945,26.70000076293945,25.82500076293945,26.625,2004000.0,-0.033339488668558404,1.1212101595698134,-2.7551109381083076,56.965180207696996,55.4860820752902,0.18069061781746143,-0.5050634343732341,1.045747373113688,2.471763343152073,13.576871217358889,1.019998550415039,0.19224834226490373,0.34075088500976136,-1.6046655799586205,2.286167349978143,-0.6319573474744296,1.3134591174939523,-0.4355258272477265,6.944447387884926,-48.383272371140905,0.9727082324841904,8,-0.03000068664550426,-0.3375005722045863,0.9474992752075231,1.837499618530277,-4.4999999999999964,4,-0.10847785939481969,-2.4022958266466725,26.84499931335449,-3.630438027631747,26.70000076293945,1.2234644253022986,27.104999542236328,-0.10847785939481969 4053,2001-08-06,25.94499969482422,26.149999618530273,25.70499992370605,25.95000076293945,1211000.0,-0.00019271938220410956,1.197535980709836,0.007408998174589351,60.10497925570856,57.23568352020429,0.2749624128799155,-0.4735416669481225,0.9460399447143146,2.4215942437102136,13.23068159291641,0.4449996948242223,0.4200552612257873,0.3034997940063491,-1.6417159567902324,2.2487155448029306,-0.6691080813919434,1.2761076694046416,1.6800003051757812,12.499987582366327,-45.24292113539799,0.9726078753982912,8,-0.024999618530273438,-0.33249950408935547,0.786250114440918,1.8425006866455078,-5.930000305175778,0,-0.15475041190497263,1.1212101595698134,25.95000076293945,-2.4022958266466725,26.84499931335449,-3.630438027631747,26.70000076293945,-0.15475041190497263 4054,2001-08-07,25.645000457763672,26.28000068664551,25.54999923706055,26.09000015258789,1228600.0,-0.011562892294825988,-1.2992094291790577,88.98093058740112,61.311918938441664,58.50803884090516,0.7966985040883046,-0.16258214214599676,1.1521271526828798,2.666194480236527,12.902857123659315,0.7300014495849609,0.5795308768657854,-0.00874948501586914,-1.9506446040570857,1.9331456340253474,-0.9796970445364757,0.9621980745047374,1.941599540710449,4.726428352496789,-55.992964900117364,0.9709475595206079,8,0.9424991607666016,-0.032500267028808594,0.8799996376037598,2.1424999237060547,-6.745000839233398,1,-0.16162996232307847,1.197535980709836,25.94499969482422,1.1212101595698134,25.95000076293945,-2.4022958266466725,26.84499931335449,-0.16162996232307847 4055,2001-08-08,24.56999969482422,25.774999618530273,24.5,25.75,1402200.0,-0.041918531633872935,1.0731708829941973,2.651687897543162,53.021328178972546,58.79782869974813,1.8761752901020472,0.9131630194836688,2.1324891130135555,3.6790625663965955,12.684473637973404,1.2749996185302734,0.6016581359236888,-1.0545001983642592,-3.0450408059627847,0.9360404092342662,-2.049770502163522,-0.0592298945649965,2.9351362731933577,2.5500791775265066,-60.75090390287374,0.9952703037992628,8,1.4925003051757812,1.0425004959106445,1.8675003051757812,3.217500686645508,-6.244998931884766,2,-0.12678061903982674,-1.2992094291790577,25.645000457763672,1.197535980709836,25.94499969482422,1.1212101595698134,25.95000076293945,-0.12678061903982674 4056,2001-08-09,24.95499992370605,24.9950008392334,24.125,24.57500076293945,1334600.0,0.015669525179641486,2.782604188694364,-0.3220331038049979,49.36142795374129,57.30789203725568,1.4614435751615424,0.5176883871626394,1.6626261152681856,3.2199655525731252,12.5735746749783,0.8700008392333984,0.7514159342998212,-0.6460000038147022,-2.6574452189710343,1.3654452113416298,-1.6517226113928665,0.359722603763462,2.369827886230471,32.23299719564271,-29.739103740381537,1.005722607578166,8,0.9200000762939489,0.6575002670288121,1.3637499809265172,2.8325004577636754,-6.284999847412106,3,-0.14325789516606535,1.0731708829941973,24.56999969482422,-1.2992094291790577,25.645000457763672,1.197535980709836,25.94499969482422,-0.14325789516606535 4057,2001-08-10,24.895000457763672,25.375,24.70000076293945,24.75,722000.0,-0.0024043063965463185,-4.5102218762162956,0.38158099473470225,45.497637186401256,55.86724546365963,1.2885436833833843,0.537929064741185,1.622420770710562,3.1994979365509124,12.873646328220872,0.6749992370605504,0.7854865399910835,-0.6632494926452637,-2.69757412250312,1.3710751372125927,-1.6804118075741918,0.3539128222836645,2.17384112737793,35.73086832572011,-22.338326632367128,1.0171623149289286,8,0.9799995422363281,0.7174997329711914,1.5049996376037598,2.8924999237060547,-8.345001220703125,4,-0.12874070555425754,2.782604188694364,24.95499992370605,1.0731708829941973,24.56999969482422,-1.2992094291790577,25.645000457763672,-0.12874070555425754 4058,2001-08-13,25.1299991607666,25.46999931335449,25.0,25.0,505200.0,0.00943959424309404,-6.230805346479397,0.8965431059430164,52.67399144557485,54.82855739834008,0.8926719147713484,0.34420552131631865,1.2777269941832223,2.8937628625656124,12.54205640341574,0.5749988555908168,0.7959669465454446,-0.44325075149536275,-2.4593081328657007,1.5728066298749752,-1.4512794421805317,0.5647779391898062,1.7033350975636736,46.635677055444006,-11.860661333915488,1.008028690685168,8,0.7125005722045898,0.4825010299682617,1.36375093460083,2.657501220703125,-8.814998626708988,0,-0.14643846083259826,-4.5102218762162956,24.895000457763672,2.782604188694364,24.95499992370605,1.0731708829941973,24.56999969482422,-0.14643846083259826 4059,2001-08-14,25.3799991607666,25.399999618530273,23.375,23.5,12905800.0,0.009948269333422965,1.1093745188166888,14.461625364966181,46.52317760544968,53.583136527771586,0.4159943044089225,0.18023596975206857,0.9065860473020422,2.6000280667356286,11.963896544302791,2.0249996185302734,0.6026880648408657,-0.24200067520141744,-2.1849405790431646,1.7009392286403298,-1.213470627122291,0.7294692767194562,1.2366683568972512,83.54164497719526,28.093749563686508,0.9714699519208738,8,-0.06999874114990234,0.12000083923339844,1.11375093460083,2.407501220703125,-9.804999351501467,1,-0.21138691680540267,-6.230805346479397,25.1299991607666,-4.5102218762162956,24.895000457763672,2.782604188694364,24.95499992370605,-0.21138691680540267 4060,2001-08-15,26.32999992370605,26.35000038146973,25.0,25.22500038146973,6218600.0,0.03743107936772505,1.3580783261981226,0.587765976334659,51.53788412762322,52.99972498884555,-0.6615830614280398,-0.6142032952894958,-0.14086243377263585,1.6081792698460937,10.683314063219083,1.3500003814697301,0.49249401719922403,0.5892500877380336,-1.2096775255023111,2.3881777009783782,-0.3102137188821388,1.488713894358206,-2.954999923706051,99.32771579162628,46.725044156835985,0.8994638066201714,8,-1.2924995422363246,-0.8299999237060511,0.1637501716613805,1.4575004577636754,-9.784999847412106,2,-0.2821876310939987,1.1093745188166888,25.3799991607666,-6.230805346479397,25.1299991607666,-4.5102218762162956,24.895000457763672,-0.2821876310939987 4061,2001-08-16,26.149999618530273,26.32999992370605,25.834999084472656,26.32999992370605,3590400.0,-0.0068363200036971605,4.500000000000178,-0.16289627126133405,40.43666801263878,51.16322363383909,-0.6599353121045333,-0.28416656800332163,-0.035653154801913445,1.7450994960576907,9.57006217615565,0.4950008392333949,0.3027755918486612,0.30474977493286204,-1.3171935815489348,1.926693131414659,-0.5062219033080382,1.1157214531737623,-2.7749996185302734,93.27728614136677,44.33600697541671,0.810971678240899,8,-1.2874994277954102,-0.6499996185302734,0.23750019073486328,1.6375007629394531,-8.94999885559082,3,-0.29923514224627035,1.3580783261981226,26.32999992370605,1.1093745188166888,25.3799991607666,-6.230805346479397,25.1299991607666,-0.29923514224627035 4062,2001-08-17,26.0,26.09499931335449,25.76000022888184,26.0,1648200.0,-0.00573612316322869,2.5263316401309623,-0.0,42.98978956812425,49.26153589077417,-0.5611034661201941,-0.06296838077052058,0.054001293405701034,1.8664370889265278,9.411880425434669,0.38999938964843395,0.16811700064856439,0.10750017166137837,-1.4720152938191937,1.6870156371419505,-0.6822575610789059,0.8972579044016626,-2.5654999923706043,88.23528280366739,41.2720397141151,0.7897577327402854,8,-1.1374998092651367,-0.5,0.2624998092651367,1.7875003814697266,-9.475000381469727,4,-0.28192307398869443,4.500000000000178,26.149999618530273,1.3580783261981226,26.32999992370605,1.1093745188166888,25.3799991607666,-0.28192307398869443 4063,2001-08-20,25.0049991607666,25.940000534057614,24.989999771118164,25.940000534057614,2231200.0,-0.038269263047438384,1.0320842088084776,-100.0,32.587052480582486,46.06988406212315,0.32020935067916767,0.9363273192892265,0.9756895549047542,2.8223879011489217,10.283036112703723,1.010000228881836,-0.004444536936251353,-0.859750652313231,-2.482764608153502,0.7632633035270402,-1.6712576302333666,-0.048243674393095404,-1.5121891456604004,54.78988073142156,12.085737734011175,0.8115069779201355,8,-0.14249897003173828,0.49500083923339844,1.1512508392333984,2.782501220703125,-8.379999160766602,0,-0.3381323818227572,2.5263316401309623,26.0,4.500000000000178,26.149999618530273,1.3580783261981226,26.32999992370605,-0.3381323818227572 4064,2001-08-21,25.0,25.17499923706055,24.93000030517578,25.084999084472656,2084200.0,-0.00019992645208499749,-1.1777830524567132,0.09090797821341909,34.902294917574025,44.05665814418998,0.2504287093235824,1.0117055003588895,0.9154779139371811,2.8045971930747946,10.665200550537495,0.24499893188476918,-0.12477811689247176,-0.8764998435974114,-2.469108290542838,0.7161086033480153,-1.6728040670701247,-0.08019562012469805,-1.4500461775665272,4.929555708680708,-34.874644794629575,0.7963042234727136,8,-0.13749980926513672,0.5,1.1312499046325684,2.7875003814697266,-8.319999694824222,1,-0.34739997863769545,1.0320842088084776,25.0049991607666,2.5263316401309623,26.0,4.500000000000178,26.149999618530273,-0.34739997863769545 4065,2001-08-22,24.5,25.47500038146973,24.364999771118164,25.149999618530273,3428000.0,-0.020000000000000018,-1.413044605002651,7.647136702270891,30.409358216085252,41.95087261778376,0.8263551053470302,1.485480551799082,1.3036210974067615,3.2646972262444187,11.598264613125462,1.110000610351566,-0.29390405019645627,-1.3114998817443855,-3.0192104134763618,0.3962106499875908,-2.1653551476103736,-0.45764461587839733,-0.8940452463858009,6.870240122070316,-29.06299067307592,0.8538552658659885,8,0.3625001907348633,1.0,1.3687500953674316,3.1625003814697266,-6.565000534057614,2,-0.3642857220708108,-1.1777830524567132,25.0,1.0320842088084776,25.0049991607666,2.5263316401309623,26.0,-0.3642857220708108 4066,2001-08-23,24.54999923706055,24.649999618530273,24.20000076293945,24.4950008392334,1465400.0,0.002040785186144811,2.5294144046435023,-0.08461296939144351,36.381306496860695,40.937946985612584,0.7966401822242197,1.382307874200663,1.1682479750357189,3.194243456409982,12.907987751371063,0.44999885559082387,-0.4606422062957378,-1.1827506065368603,-2.972862491785964,0.6073612787122435,-2.077806549161412,-0.28769466391230836,-0.8891635708892416,18.469590599129738,-20.257646089525956,0.8950559426245523,8,0.31250095367431285,0.9500007629394496,1.0700011253356898,2.9125013351440394,-6.104999542236332,3,-0.3260692223844268,-1.413044605002651,24.5,-1.1777830524567132,25.0,1.0320842088084776,25.0049991607666,-0.3260692223844268 4067,2001-08-24,24.47500038146973,24.54999923706055,24.20000076293945,24.54999923706055,1299800.0,-0.003054943296193824,8.333435060146167,-1.363655280041528,35.89251334138008,39.073338307368715,0.9004931893481043,1.306109902981074,1.1818375369915728,3.274090622757683,13.606150862503942,0.34999847412110086,-0.4801864201074011,-1.1192494392394998,-2.844160614801762,0.6056617363227623,-1.981705027020631,-0.25679385145836875,-0.7603814209924522,15.804577856556811,-25.15627264386275,0.8624555877811309,8,0.38749980926513317,1.0249996185302699,1.087500095367428,2.9875001907348597,-6.170000076293949,4,-0.29724206353999705,2.5294144046435023,24.54999923706055,-1.413044605002651,24.5,-1.1777830524567132,25.0,-0.29724206353999705 4068,2001-08-27,24.524999618530273,24.6200008392334,24.274999618530273,24.47500038146973,931400.0,0.0020428697152707898,1.8749900659620122,-0.6666666666666193,38.70966253369104,38.2051699660622,0.844452989541292,1.1388691113598384,1.0547532369632933,3.208602201773033,14.22863462107962,0.345001220703125,-0.4886271283334054,-0.9577502250671373,-2.654811167030317,0.7393107168960427,-1.8062806960487272,-0.1092197540855473,-0.7576730296331462,25.490113947285494,-19.225731126674773,0.8485304709815891,8,0.7500009536743164,0.9750003814697266,0.8050003051757812,2.9375009536743164,-5.889999389648434,0,-0.32619776246420273,8.333435060146167,24.47500038146973,2.5294144046435023,24.54999923706055,-1.413044605002651,24.5,-0.32619776246420273 4069,2001-08-28,23.899999618530273,24.6200008392334,23.79999923706055,24.6200008392334,2623800.0,-0.02548420019251585,1.2777783664646194,-14.40024414435137,42.572055332608436,37.208966766616115,1.3828597599757053,1.593127830783871,1.6112247377977411,3.804262133789649,14.856069479325368,0.820001602172848,-0.4726876267148441,-1.4225002288818374,-3.07937605932576,0.23437560156208548,-2.2509381441037988,-0.5940623136598759,2.4500007629394567,5.970167949049133,-42.25848991536989,0.828437915221961,8,1.1649999618530273,1.6000003814697266,1.330000400543213,3.5625009536743164,-5.07499885559082,1,-0.3043932943366987,1.8749900659620122,24.524999618530273,8.333435060146167,24.47500038146973,2.5294144046435023,24.54999923706055,-0.3043932943366987 4070,2001-08-29,23.4950008392334,24.35000038146973,23.38500022888184,24.0,3429800.0,-0.016945555889585462,-1.6620679857620049,0.7013865341414827,33.88520190549815,36.48102608804493,1.5013008792896123,1.840044895822114,1.956889012347517,4.17048187431406,15.772557950232663,0.9650001525878906,-0.5511546831741292,-1.667249011993409,-3.3821079649311976,0.04760994094437976,-2.5246784884623032,-0.8098195355245146,2.8039995193481495,8.695704618650456,-39.839648990902646,0.8574294764688944,8,1.2449989318847656,2.0049991607666016,1.7099990844726562,3.9674997329711914,-5.115001678466797,2,-0.29006172762835203,1.2777783664646194,23.899999618530273,1.8749900659620122,24.524999618530273,8.333435060146167,24.47500038146973,-0.29006172762835203 4071,2001-08-30,23.4950008392334,23.70000076293945,23.145000457763672,23.4950008392334,3510000.0,0.0,1.7073195694042853,-0.0,34.340033239957066,35.519942051581914,1.2126015876159748,1.6613831995870818,1.9213155352010745,4.112867105797633,16.79604583037108,0.5550003051757777,-0.6070191923404771,-1.499749088287352,-3.176554940408277,0.17705676383357272,-2.3381520143478127,-0.6613461622268915,2.687439514160161,23.72883328484143,-25.334562469017428,0.8384029260604624,8,1.047499656677246,1.8899993896484375,1.578749179840088,3.9674997329711914,-5.395000457763672,3,-0.23664614491124336,-1.6620679857620049,23.4950008392334,1.2777783664646194,23.899999618530273,1.8749900659620122,24.524999618530273,-0.23664614491124336 4072,2001-08-31,23.13500022888184,23.75,23.1299991607666,23.5,1748800.0,-0.015322434453818312,-2.306654324064514,-100.0,28.291620695180185,35.04267185320388,1.2554919755552199,1.896934729661453,2.2819293189274497,4.404351542835247,18.61478669334662,0.6200008392333984,-0.7960883845846745,-1.7189996719360323,-3.5257369606645845,0.0877376167925199,-2.6223683163003066,-0.815631027571758,2.865193730773928,0.3356417772887342,-47.009265236726016,0.903368644364276,8,1.1674995422363246,2.2424993515014613,2.008749961853024,4.32750034332275,-5.395000457763675,4,-0.20272316782614952,1.7073195694042853,23.4950008392334,-1.6620679857620049,23.4950008392334,1.2777783664646194,23.899999618530273,-0.20272316782614952 4073,2001-09-04,21.93000030517578,22.5,21.799999237060547,22.5,8205600.0,-0.05208558079898917,1.4561443428678509,1.5616439787840144,18.918914274775815,33.26674067067074,2.21093578653025,2.936262019370588,3.4355121586755892,5.545427399557436,20.950454890638234,1.3350009918212926,-0.9424168527011858,-2.7232496261596673,-4.87823920115655,-0.5682600511627847,-3.8007444136581086,-1.645754838661226,3.840578070568853,4.609964335306288,-36.580101421011165,1.0774947874984417,9,1.7074995040893555,2.782499313354492,3.545000076293949,5.532500267028809,-3.434999465942383,1,-0.16529867531029852,-2.306654324064514,23.13500022888184,1.7073195694042853,23.4950008392334,-1.6620679857620049,23.4950008392334,-0.16529867531029852 4074,2001-09-05,21.5,21.93000030517578,21.049999237060547,21.93000030517578,4420200.0,-0.019607856780298194,3.093025318926208,0.7543869042042002,1.9880424713338272,30.108816699031696,2.3381294159431434,3.2040822521250476,3.8173875950350933,5.908354237198509,23.438461253984077,0.8800010681152344,-1.1333382818743303,-2.9459999084472663,-5.465785609765341,-0.4262142071291919,-4.205892759106305,-1.6861070577882273,3.8735204618762253,13.63638202677106,-19.36523479823714,1.2598928506590377,9,1.3499994277954102,2.8374996185302734,4.022500038146973,5.96250057220459,-3.375,2,-0.13325580330782139,1.4561443428678509,21.93000030517578,-2.306654324064514,23.13500022888184,1.7073195694042853,23.4950008392334,-0.13325580330782139 4075,2001-09-06,21.45499992370605,21.7450008392334,21.040000915527344,21.5,2287400.0,-0.0020930268043697353,1.6355050892172767,0.10465126594631866,2.042871148088281,26.29343499361254,2.129737324985836,3.166075175197662,3.797757028920916,5.874879736242583,25.03246503094665,0.7049999237060547,-1.188288502922184,-2.8352499961853077,-5.686097098020152,0.015597105649536758,-4.26067354710273,-1.4098264452678855,3.399697991192294,15.31362171140596,-9.647814348790126,1.4254235509174213,9,1.37500095367432,2.845000267028812,4.207499980926517,6.007500648498539,-3.6849994659423793,3,-0.12258211000321007,3.093025318926208,21.5,1.4561443428678509,21.93000030517578,-2.306654324064514,23.13500022888184,-0.12258211000321007 4076,2001-09-07,21.3799991607666,21.75,21.325000762939453,21.32999992370605,5906200.0,-0.0034957242230786445,-13.167217700915565,-1.1110922731318524,2.074658091772008,22.535895521433865,1.9084827066153593,3.119449143022539,3.8154332793788797,5.872248853135698,26.3867392570776,0.4249992370605469,-1.2862723503818074,-2.7315007209777846,-5.8432255458214435,0.38022410386587424,-4.287363133399616,-1.1756383085559534,2.9406411742198024,12.546064948410073,-4.229414121654429,1.5558624124218294,9,1.4500017166137695,2.7625017166137695,4.386250972747803,6.082501411437988,-3.229999542236328,4,-0.14031805976424705,1.6355050892172767,21.45499992370605,3.093025318926208,21.5,1.4561443428678509,21.93000030517578,-0.14031805976424705 4077,2001-09-10,21.690000534057614,21.834999084472656,21.125,21.149999618530273,3329000.0,0.014499597074815629,-1.4067759350855074,10.800183108261923,9.915357045660983,19.33652824498608,1.2984276357385696,2.695210859081442,3.4608438542950424,5.498883077078865,28.30203823514308,0.7099990844726562,-1.3149381472549422,-2.261249351501469,-5.529264483658398,1.00676578065546,-3.895256917579932,-0.6272417854230063,2.1713502822045214,44.520549734799744,31.208879655874103,1.6340075660784639,9,1.1400003433227575,2.180000305175785,4.076249599456791,5.772500038146976,-3.340000152587887,0,-0.16551406473922736,-13.167217700915565,21.3799991607666,1.6355050892172767,21.45499992370605,3.093025318926208,21.5,-0.16551406473922736 4078,2001-09-17,21.450000762939453,22.125,20.924999237060547,21.875,3273600.0,-0.011064996090770607,1.5945983842166256,-0.787034289831735,9.38214983121918,15.648760967053942,1.1805111336583778,2.788338118706868,3.6224050072625076,5.6965520955696505,30.263536612263387,1.2000007629394531,-1.4268965348567733,-2.31724920272827,-5.717537478533085,1.0830390730765451,-4.017393340630676,-0.6171050648258642,2.016361067219812,43.75009934101147,28.16456717071913,1.7001441379024074,9,1.1874990463256836,2.1874990463256836,4.316249370574951,6.007499694824219,-3.155000686645508,0,-0.17296041304722454,-1.4067759350855074,21.690000534057614,-13.167217700915565,21.3799991607666,1.6355050892172767,21.45499992370605,-0.17296041304722454 4079,2001-09-18,20.01499938964844,21.459999084472656,20.0,21.459999084472656,2490400.0,-0.06689982854314658,1.0207604052819708,3.4000053854646226,7.728554643288021,12.742466826808373,2.242269662238524,4.006198733402787,4.986304836416611,7.082524219025377,31.197468693221975,1.4599990844726562,-1.5845053504492235,-3.484000587463374,-7.182039185507783,0.2140380105810351,-5.33301988648558,-1.6349812884411676,3.044744425615029,0.705853630514873,-15.32190012440828,1.8490192990222052,9,1.860000610351559,3.1600008010864222,5.751250743865963,7.160000801086422,-1.4499988555908274,1,-0.07594297260889105,1.5945983842166256,21.450000762939453,-1.4067759350855074,21.690000534057614,-13.167217700915565,21.3799991607666,-0.07594297260889105 4080,2001-09-19,18.899999618530273,20.100000381469727,18.1299991607666,20.01499938964844,4846600.0,-0.05570820909916363,2.0661455728049565,0.771626302145211,5.651500202861513,9.554852044908866,2.946811687150703,4.7811532138794846,6.014491162467291,8.120037512337724,33.484920093974,1.970001220703125,-1.8224424551810081,-4.2275003433227525,-8.209950617075705,-0.2450500695697997,-6.218725480199229,-2.236275206446276,3.6089903099857708,19.27410002525625,3.4083596466381536,1.9912251368764762,9,2.0399999618530273,3.3400001525878906,7.200000286102295,8.137500762939457,0.22500038146972656,2,-0.04100527164934087,1.0207604052819708,20.01499938964844,1.5945983842166256,21.450000762939453,-1.4067759350855074,21.690000534057614,-0.04100527164934087 4081,2001-09-20,18.325000762939453,18.8700008392334,17.850000381469727,18.774999618530273,5927600.0,-0.03042322048657975,2.187494970868289,0.4035865004165364,5.240182916654888,6.993581180628279,3.029955132148906,4.996013170267965,6.483727843411764,8.613499494599889,35.92868976206138,1.0499992370605469,-2.0873399533840384,-4.411249256134035,-8.67126006401007,-0.15123844825799893,-6.5412546600720525,-2.2812438521960168,3.308191012026704,11.111121025854727,-4.565627986554844,2.130005403938017,9,1.8499994277954102,3.7749996185302734,7.5124993324279785,8.53749942779541,1.625,3,-0.030286509253424798,2.0661455728049565,18.899999618530273,1.0207604052819708,20.01499938964844,1.5945983842166256,21.450000762939453,-0.030286509253424798 4082,2001-09-21,18.670000076293945,19.100000381469727,17.625,17.825000762939453,2892600.0,0.01882670117276186,-1.3694769272251237,-1.8777810273429718,9.141669266587911,5.907220624162957,2.218263365072808,4.293860731917508,6.026896372918216,8.181116129686067,38.32503971400407,1.4750003814697266,-2.2948374601618013,-3.6997499465942383,-8.03801098822634,0.6385110950378632,-5.868880467410289,-1.5306194257781875,2.206553419972927,23.222223917643227,8.423825944197361,2.1691305208160507,9,1.2049999237060547,3.317500114440918,7.073750019073486,8.192500114440918,1.6849994659423828,4,-0.02785219366034908,2.187494970868289,18.325000762939453,2.0661455728049565,18.899999618530273,1.0207604052819708,20.01499938964844,-0.02785219366034908 4083,2001-09-24,16.549999237060547,18.3700008392334,16.125,18.25,7431800.0,-0.11355119606695929,1.3144309422683655,-2.0118368572286314,7.563516788959376,6.526717770565796,3.90556747238179,6.058583090583696,8.03278677466972,10.196526288571462,40.430035853467416,2.5450000762939453,-2.5905229326311243,-5.397000789642334,-10.269005178097228,-0.5249964011874404,-7.8330029838697826,-2.9609985954148854,3.676243559952951,7.966247610004161,-7.6205027947094655,2.436002194227447,9,2.575000762939453,4.687500953674316,9.193750858306885,10.312500953674316,2.6300010681152344,0,0.1087614034675255,-1.3694769272251237,18.670000076293945,2.187494970868289,18.325000762939453,2.0661455728049565,18.899999618530273,0.1087614034675255 4084,2001-09-25,16.315000534057614,16.75,15.75,16.625,9960200.0,-0.014199318056565158,2.571431977411521,0.18235254518731486,7.71496533748379,7.156950458276407,3.718798598764675,5.912709840243551,8.145367820295686,10.326661548720512,42.642034861703465,1.0,-2.866660159998414,-5.197749519348147,-10.456830403172287,0.06133136447599341,-7.827289961260217,-2.5682090774360766,3.0909937035531847,12.988516885295489,-3.3265662920928705,2.6295404419120705,9,2.6224994659423864,4.73499965667725,9.412499427795414,10.54749965667725,2.83499908447266,1,0.12136067897166636,1.3144309422683655,16.549999237060547,-1.3694769272251237,18.670000076293945,2.187494970868289,18.325000762939453,0.12136067897166636 4085,2001-09-26,15.574999809265135,16.950000762939453,15.5,16.625,6926600.0,-0.04535707634503139,-1.4166683223515069,3.387103224655259,7.096430293606559,7.714925147369136,3.9526726442629947,6.271322724786858,8.759726283965934,10.956590843303482,44.58946666171422,1.4500007629394531,-3.0139980611640027,-5.491500234603885,-11.180374141774388,0.1973736725666182,-8.335937188189137,-2.6470632810186334,3.099795580823505,2.0833278143852785,-12.744805819218524,2.844436953585252,9,3.237500190734865,5.350000381469728,9.830000400543215,11.175000190734865,3.744999885559084,2,0.19197436670360735,2.571431977411521,16.315000534057614,1.3144309422683655,16.549999237060547,-1.3694769272251237,18.670000076293945,0.19197436670360735 4086,2001-09-27,16.545000076293945,16.665000915527347,15.274999618530273,15.579999923706055,5865800.0,0.062279311647361,1.3070525889250408,-0.9190475974223534,16.51423387694696,8.448133684178687,2.486146969170104,4.9232777790259945,7.664060580451455,9.891660321461835,46.549067098057584,1.3900012969970739,-3.045329155475475,-4.121250009536745,-9.903815545154224,1.6613155260807346,-7.012532777345484,-1.229967241728005,1.4948362357769653,33.202619724125135,15.85797998647719,2.891282767808739,9,2.1549997329711914,4.257499694824219,8.723750114440918,10.204999923706055,2.3349990844726562,3,0.15593834462429146,-1.4166683223515069,15.574999809265135,2.571431977411521,16.315000534057614,1.3144309422683655,16.549999237060547,0.15593834462429146 4087,2001-09-28,17.200000762939453,17.5,16.625,16.75,3169600.0,0.03958904101692973,-1.4999972752192086,0.4663219603983097,24.542529036756378,10.13262026257171,1.259735229577064,3.8950062454979104,6.877937324498113,9.167167956407038,48.20386625674217,0.9549999237060547,-3.0870110930573134,-3.102499341964723,-8.790766664992294,2.5857679810628476,-5.94663300347851,-0.258365680450936,-1.9250011444091797,62.19710452882653,41.455347528938916,2.8441336615137853,9,1.1674985885620117,3.4849987030029297,7.9812493324279785,9.362499237060547,1.0699996948242188,4,0.15988371383827937,1.3070525889250408,16.545000076293945,-1.4166683223515069,15.574999809265135,2.571431977411521,16.315000534057614,0.15988371383827937 4088,2001-10-01,16.524999618530273,17.25,16.274999618530273,17.25,2807600.0,-0.039244250841174,1.6896548095414736,-1.6111092273131862,23.911911532663538,11.93077102805788,1.2992909897442004,4.152856541342441,7.440927753865612,9.782257583054626,50.09218051168336,0.9750003814697266,-3.1675662928438726,-3.3775004863739007,-8.939265393469359,2.184264420721558,-6.15838293992163,-0.5966180328261714,-1.25,56.179765649042764,33.112446682718115,2.780882453547729,10,1.1625003814697266,4.082500457763672,8.656250476837158,9.787500381469727,2.1300010681152344,0,0.23177004611917162,-1.4999972752192086,17.200000762939453,1.3070525889250408,16.545000076293945,-1.4166683223515069,15.574999809265135,0.23177004611917162 4089,2001-10-02,16.625,16.975000381469727,16.524999618530273,16.524999618530273,2382600.0,0.006051460440434253,-7.9999809265864315,-0.13793148807315797,24.81752906368513,14.060329790371615,0.7463341684407432,3.667943698117135,7.241470344096641,9.598927072287182,51.72282359766038,0.4500007629394531,-3.3802581213544762,-2.9137501239776604,-8.324238199874785,2.4967379519194637,-5.618994161926221,-0.20850608602910015,-1.3055003738403315,60.67416404567007,35.11306999151564,2.7052440379485616,10,0.5625,3.75,8.556250095367432,9.612500190734863,2.3700008392333984,1,0.1536842288827538,1.6896548095414736,16.524999618530273,-1.4999972752192086,17.200000762939453,1.3070525889250408,16.545000076293945,0.1536842288827538 4090,2001-10-03,16.680000305175778,16.729999542236328,15.725000381469727,16.0,3607000.0,0.003308289033129519,1.5769249579404514,6.799977111903682,25.444111118064612,16.30521070163936,0.38365581038093666,3.2424443069040514,7.100108619590504,9.45815440672742,53.254220529685504,1.0049991607666016,-3.5947879557975924,-2.517999792099001,-7.734307822696216,2.698308238498214,-5.1261538073976105,0.0901542231996082,-1.3168906715393032,63.14608744999089,34.45408995647918,2.6081540152986076,10,0.5074996948242223,3.6949996948242223,8.501249790191654,9.557499885559086,2.260000228881836,2,0.1480814908970991,-7.9999809265864315,16.625,1.6896548095414736,16.524999618530273,-1.4999972752192086,17.200000762939453,0.1480814908970991 4091,2001-10-04,17.934999465942386,18.125,16.700000762939453,16.700000762939453,3156400.0,0.07523975646314485,-1.3076934957026696,1.81617374816279,32.14455252046616,18.86108661873694,-1.0420673624385373,1.6332858274486313,5.768165687047361,8.116944018160904,54.09179367448833,1.4449996948242223,-3.640942092442593,-0.9850005626678424,-5.815433788038881,3.845432662703196,-3.4002171753533617,1.4302160500176768,-2.5291520249786412,92.08330982260875,62.69217897148565,2.4152166126855192,10,-1.1124992370605504,2.027500152587887,7.246250629425045,8.302500724792477,1.435001373291012,3,0.07722332144541588,1.5769249579404514,16.680000305175778,-7.9999809265864315,16.625,1.6896548095414736,16.524999618530273,0.07722332144541588 4092,2001-10-05,18.44499969482422,18.450000762939453,17.610000610351562,18.075000762939453,2845000.0,0.028436032565838376,3.4210410078803393,0.2995945914640259,36.0686111303192,22.028319323332482,-1.7738830763409759,0.7946491140630023,5.153484761165146,7.519709334935296,54.92573248937966,0.8400001525878906,-3.5305656776543657,-0.2405003070831313,-4.646041024621837,4.165040410455575,-2.4432706658524843,1.9622700516862217,-2.9303861514990235,99.81647459027008,69.25742836453945,2.202770358769353,10,-1.5824995040893555,1.5025005340576172,6.736250400543213,7.7925004959106445,0.5599994659423828,4,0.02358359843532254,-1.3076934957026696,17.934999465942386,1.5769249579404514,16.680000305175778,-7.9999809265864315,16.625,0.02358359843532254 4093,2001-10-08,18.30500030517578,18.75,18.100000381469727,18.44499969482422,2363800.0,-0.007590099862550992,-1.3636382552244086,-0.3783778210798717,40.990520939332036,25.7256032790934,-1.5184365230338663,0.6842288191370187,5.168738236368505,7.574447026560918,54.85869792418481,0.6499996185302734,-3.3509999313725594,-0.19924969673156667,-4.33262385981682,3.934124466353687,-2.2659367782741917,1.8674373848110584,-2.61426352867373,85.28926443169516,48.8491333457174,2.0666870815426264,10,-1.2925004959106445,1.6424999237060547,6.87624979019165,7.869999885559082,0.9949989318847656,0,-0.001912037521365817,3.4210410078803393,18.44499969482422,-1.3076934957026696,17.934999465942386,1.5769249579404514,16.680000305175778,-0.001912037521365817 4094,2001-10-09,18.63500022888184,18.725000381469727,17.950000762939453,18.5,2775600.0,0.018027856771613893,3.920624156075349,-0.9642915531335403,48.47788976466979,30.323543220322644,-1.6592208871928626,0.1355340070250861,4.7408841853734245,7.162953161192565,54.4401544088057,0.7749996185302734,-3.208013753730242,0.27400021553039977,-3.6134933824645294,4.161493813525329,-1.669746583467063,2.2177470145278626,-2.6995223944999527,96.19835419437062,55.207982849914174,1.9437467989974644,10,-1.6225004196167028,1.3124999999999964,6.752500057220455,7.139999389648434,0.014999389648433947,1,0.0010732738136847164,-1.3636382552244086,18.30500030517578,3.4210410078803393,18.44499969482422,-1.3076934957026696,17.934999465942386,0.0010732738136847164 4095,2001-10-10,18.825000762939453,19.049999237060547,18.700000762939453,18.875,2493200.0,0.010195896523958137,-1.3333290947700367,-0.37036409104394397,53.00480711367543,34.378051357736915,-1.4971706523364112,-0.2757392562736385,4.4198535632881,6.878164104212821,53.86554020105767,0.4149990081787074,-2.7984768082864875,0.5955007076263428,-3.0197155914921545,4.21071700674484,-1.2121074419329076,2.403108857185593,-2.664361155308118,90.4255906291495,43.769705400815546,1.8076081495592489,10,-1.4375009536743164,0.9874992370605469,6.457499027252197,6.749999046325684,-2.2400016784668004,2,0.00903054817552107,3.920624156075349,18.63500022888184,-1.3636382552244086,18.30500030517578,3.4210410078803393,18.44499969482422,0.00903054817552107 4096,2001-10-11,18.3799991607666,18.774999618530273,18.325000762939453,18.649999618530273,4061200.0,-0.0236388623711995,-1.3684321480916337,5.4000915541313805,48.27790509789655,37.015315364530274,-0.8543444253564552,-0.07063540406774393,4.715475214415239,7.210456781290699,53.35213230782978,0.5,-2.367963656841802,0.3004991054534898,-2.9995328749971755,3.600531085904155,-1.349516884771841,1.9505150956788206,-1.930423590192344,53.47217255163754,3.692961037361414,1.6500159902253322,10,-0.9924993515014648,1.1325006484985352,6.7400007247924805,7.145000457763672,-1.5799999237060547,3,0.030467975998953012,-1.3333290947700367,18.825000762939453,3.920624156075349,18.63500022888184,-1.3636382552244086,18.30500030517578,0.030467975998953012 4097,2001-10-12,18.100000381469727,18.540000915527344,17.5,18.3799991607666,3275200.0,-0.015233884226423244,2.46665649417943,1.0370307577106204,61.778120920072254,41.22267196313124,-0.48417075741313553,-0.07734610778516782,4.803654042708406,7.368507506785832,52.87782386194068,1.0400009155273438,-1.8120279185181047,0.20000033378601145,-2.6302425084474663,3.0302431760194892,-1.2151210873307257,1.6151217549027486,-1.390382444246839,38.70972108396522,-15.682794363881285,1.4151214211167387,10,-0.7125005722045898,1.4124994277954102,6.863749980926514,7.284999847412109,-0.9099998474121129,4,0.07016576966837329,-1.3684321480916337,18.3799991607666,-1.3333290947700367,18.825000762939453,3.920624156075349,18.63500022888184,0.07016576966837329 4098,2001-10-15,17.739999771118164,17.975000381469727,17.399999618530273,17.850000381469727,1245200.0,-0.019889536064326307,2.194443267070741,0.3928610354223433,60.62638659616832,45.20143391118492,0.07409407288741576,-0.01005610242310695,4.979493187103969,7.607140601458191,52.88259627817992,0.7000007629394531,-1.3895063104272225,0.025499773025511985,-2.258711192242245,2.309710738293269,-1.1166057096083648,1.1676052556593888,-0.7963437039115107,20.606074617807703,-37.41173657968258,1.1421054826338781,10,-0.35249996185302734,1.1475000381469727,7.099999904632568,7.637499809265137,0.15999984741210938,0,0.0713077455450668,2.46665649417943,18.100000381469727,-1.3684321480916337,18.3799991607666,-1.3333290947700367,18.825000762939453,0.0713077455450668 4099,2001-10-16,18.4950008392334,18.600000381469727,17.905000686645508,18.0,2218000.0,0.042559249033611746,-1.0291977713240352,-4.499982660563185,71.7261849431663,50.34388655841844,-0.4333200217892532,-0.9325844383988589,4.034023536241044,6.721954803510922,52.129697501902726,0.8600006103515625,-1.0923180021847578,0.8565007686614976,-1.1946892873839978,2.907690824706993,-0.1690942593612519,1.882095796684247,-1.340710455041357,66.36372568852411,1.2180922366148508,1.025595028022748,10,-0.6200008392333984,0.20499897003173828,5.679998874664307,6.217498779296875,-0.9000015258789062,1,0.043525188499559775,2.194443267070741,17.739999771118164,2.46665649417943,18.100000381469727,-1.3684321480916337,18.3799991607666,0.043525188499559775 4100,2001-10-17,18.125,19.25,18.075000762939453,18.700000762939453,2360000.0,-0.020005451335180058,-2.4814831559732577,-1.1616157334802695,62.90848629250041,53.76210142197781,0.18238993900639855,-0.6573228827697974,4.218385619770519,6.955024450722831,50.32983645135186,1.1749992370605469,-0.7174952615134487,0.5252499103546135,-1.4536029162780792,2.5041027369873063,-0.4641765029617346,1.5146763236709617,-0.781138730521107,39.189201728366804,-28.75786266724456,0.9894264133163464,10,0.19999980926513672,0.5749998092651367,5.468749523162842,6.212499618530273,-0.14999961853027344,2,0.02896549619477362,-1.0291977713240352,18.4950008392334,2.194443267070741,17.739999771118164,2.46665649417943,18.100000381469727,0.02896549619477362 4101,2001-10-18,17.770000457763672,18.200000762939453,17.53499984741211,18.174999237060547,2359600.0,-0.019586181640624978,1.9230691840772662,0.7043447685642825,54.89690164182636,55.85413370103415,0.571636720882637,-0.364734600885285,4.375119359779447,7.17474782613008,48.46866102311467,0.6650009155273438,-0.3434339226337748,0.19800038337707448,-1.7534052261792041,2.149405992933353,-0.777702421401063,1.173703188155212,1.4799995422363281,20.000041239961934,-46.663667036061426,0.9757028047781391,10,0.5549993515014648,0.9299993515014648,5.795000076293945,6.5625,-0.7150001525878942,3,-0.06668550043696231,-2.4814831559732577,18.125,-1.0291977713240352,18.4950008392334,2.194443267070741,17.739999771118164,-0.06668550043696231 4102,2001-10-19,18.149999618530273,18.45499992370605,17.360000610351562,17.770000457763672,1717800.0,0.021384307877188702,1.2121203363870272,-0.9382723607866778,64.70587829151322,58.489173406832066,0.16247739359921454,-0.8281479197598358,3.8260351015411445,6.666855353292547,46.752428369704,1.0949993133544886,0.0526445016018684,0.6039995670318596,-1.299066255699266,2.507065389762987,-0.347533344333705,1.5555324783974243,1.1000003814697266,41.79890282005119,-25.109032409190455,0.9515329113655636,10,0.1550006866455078,0.5500001907348633,5.336251258850098,6.182500839233398,-0.6549987792968714,4,-0.0743801878701662,1.9230691840772662,17.770000457763672,-2.4814831559732577,18.125,-1.0291977713240352,18.4950008392334,-0.0743801878701662 4103,2001-10-22,18.350000381469727,18.725000381469727,17.850000381469727,18.100000381469727,2097400.0,0.011019326013387953,-1.3333333333333333,0.6578961898117242,65.33333152488487,60.36200026907818,-0.034049491348319805,-0.9342840816003815,3.455948323082673,6.348645667607556,44.344642823910704,0.875,0.3207966226882455,0.7140002727508552,-1.1607786727623974,2.588779218264108,-0.2233892000057729,1.6513897455074833,0.8243996429443357,52.380957186569034,-14.682840328446318,0.9373894727566264,10,-0.04500007629394531,0.34999942779541016,5.000000476837158,5.982500076293945,-1.7000007629394531,0,-0.06321524922601685,1.2121203363870272,18.149999618530273,1.9230691840772662,17.770000457763672,-2.4814831559732577,18.125,-0.06321524922601685 4104,2001-10-23,18.295000076293945,18.799999237060547,18.075000762939453,18.25,2142200.0,-0.002997291772883104,-2.6708918215487727,0.18000030517578125,64.35554865331062,61.623193773482086,-0.036151889572622053,-0.7624317699688206,3.3463880509343475,6.292060395118618,41.67079063745517,0.7249984741210938,0.5130595053314444,0.5599999904632575,-1.2281777129814557,2.348177693907969,-0.3340888612590973,1.4540888421856124,0.8068239715576162,49.47088718987914,-17.34125808550207,0.894088851722356,10,0.010000228881835938,0.07249927520751953,4.842499732971191,5.979999542236328,-1.100000381469723,1,-0.02159062345539431,-1.3333333333333333,18.350000381469727,1.2121203363870272,18.149999618530273,1.9230691840772662,17.770000457763672,-0.02159062345539431 4105,2001-10-24,18.565000534057614,18.725000381469727,17.700000762939453,18.145000457763672,3057200.0,0.014758155596485967,1.7702700961149358,9.333319204848816,56.78879992502146,62.56884875427375,-0.38768067667929884,-0.8400113402372078,2.9462273519107782,5.917697586382101,38.884684073860186,1.0249996185302734,0.6486024660654977,0.6805004119872997,-0.8249141630710035,2.185914987045603,-0.0722068755418519,1.4332076995164513,0.4671505762939496,83.68063006143234,19.23624785102254,0.7527072875291511,10,-0.2600002288818324,-0.8775005340576136,3.959999561309818,5.247499465942386,-1.3700008392333913,2,-0.05224891962290268,-2.6708918215487727,18.295000076293945,-1.3333333333333333,18.350000381469727,1.2121203363870272,18.149999618530273,-0.05224891962290268 4106,2001-10-25,19.125,19.274999618530273,18.5,18.649999618530273,2437400.0,0.030164258003390065,1.0,1.1309530837734711,57.24946643068154,62.06566492211922,-0.9285335022017058,-1.2614905243025412,2.247479658215074,5.259125246396437,35.673548311939314,0.7749996185302734,0.6871447184203525,1.1114998817443862,-0.35220533357896855,2.575205097067741,0.37964727408270704,1.8433524894060653,-1.7649993896484375,92.16711769094164,30.86703963794261,0.7318526076616781,10,-0.807499885559082,-1.8500003814697266,2.4649996757507324,3.752499580383301,-1.6499996185302734,3,-0.06013069900811885,1.7702700961149358,18.565000534057614,-2.6708918215487727,18.295000076293945,-1.3333333333333333,18.350000381469727,-0.06013069900811885 4107,2001-10-26,19.950000762939453,19.975000381469727,19.075000762939453,19.075000762939453,2618400.0,0.04313729479421968,-1.0571419852120536,1.8421037837751018,65.30231897943614,62.58521296470454,-1.6355053413422063,-1.9709567130534467,1.29239081862616,4.332961363919196,33.22083662773524,0.8999996185302734,0.6846797289922684,1.7990006446838365,0.15188609632366123,3.4461151930440117,0.9754433705037506,2.6225579188639223,-2.551700172424315,98.90111548473911,38.95689724559159,0.823557274180087,10,-1.2825002670288086,-2.325000762939453,1.1874995231628418,2.78749942779541,-2.5250015258789062,4,-0.14511279935094712,1.0,19.125,1.7702700961149358,18.565000534057614,-2.6708918215487727,18.295000076293945,-0.14511279935094712 4108,2001-10-29,20.354999542236328,20.625,19.5049991607666,19.774999618530273,4100000.0,0.020300689915222048,1.0,0.6628570556640625,65.77980248277173,61.92450380243847,-1.82217894114644,-2.186407766738405,0.7517520798992656,3.8230978248837673,30.514051796324644,1.1200008392333984,0.778402501108804,2.0124994277954116,0.2733540866782995,3.7516447689125236,1.1429267572368538,2.8820720983539694,-2.853630960083006,90.76921271148753,33.948111142835266,0.8695726705585561,10,-1.3624992370605469,-2.4049997329711914,0.5762505531311035,2.270000457763672,-2.049999237060547,0,-0.14050595761834683,-1.0571419852120536,19.950000762939453,1.0,19.125,1.7702700961149358,18.565000534057614,-0.14050595761834683 4109,2001-10-30,19.18000030517578,19.875,18.950000762939453,19.875,2002800.0,-0.057725338417347616,1.661869476919699,-1.1982754935265236,52.7583486128673,60.796710726923685,-0.6032302072894602,-0.8539630403824781,1.7666016813310534,4.879347450440342,27.614557183036315,1.404998779296875,0.756742504784178,0.7097501754760742,-0.8658649629894555,2.285365313941604,-0.07805739375669063,1.497557744708839,-1.4912138379516584,50.59828814600448,-1.8906073182118774,0.7878075692327641,10,-0.1875,-1.2300004959106445,1.0012497901916504,2.6949996948242188,-1.3050003051757812,1,-0.1319082714489207,1.0,20.354999542236328,-1.0571419852120536,19.950000762939453,1.0,19.125,-0.1319082714489207 4110,2001-10-31,19.149999618530273,19.78499984741211,18.575000762939453,19.149999618530273,2688000.0,-0.0015641650765465531,-1.1043504221053855,-0.0,56.395352152927536,60.96320522815716,-0.4610246436256702,-0.6634433946054727,1.6021761335488733,4.796723052478534,24.36385765256002,1.2099990844726562,0.7745792691400588,0.5562495231628404,-0.8005419443211181,1.9130409906467989,-0.12214621057913888,1.2346452569048196,-1.2850403393395986,30.588217342601105,-20.876743685149073,0.6783957337419797,10,-0.1574993133544922,-1.1999998092651367,0.8437504768371582,2.5375003814697266,-1.260000228881836,2,-0.10208877089555235,1.661869476919699,19.18000030517578,1.0,20.354999542236328,-1.0571419852120536,19.950000762939453,-0.10208877089555235 4111,2001-11-01,19.31999969482422,19.450000762939453,18.625,19.049999237060547,2952600.0,0.008877288756154789,2.1131951891864658,100.0,60.32148012791818,60.47604987664659,-0.43363689384782234,-0.76350804503398,1.241519426428436,4.527195773845886,22.690739008929906,0.8250007629394531,0.6501695085312562,0.6569995880126953,-0.6996037141140086,2.013602890139399,-0.02130206305065485,1.3353012390760455,-1.2894379723849845,36.34142483647969,-16.045600539606653,0.6783016510633516,11,-0.1574993133544922,-1.369999885559082,0.5487504005432129,2.2425003051757812,-1.5699996948242188,3,-0.10998964977050585,-1.1043504221053855,19.149999618530273,1.661869476919699,19.18000030517578,1.0,20.354999542236328,-0.10998964977050585 4112,2001-11-02,18.8799991607666,19.31999969482422,18.7549991607666,19.31999969482422,1839600.0,-0.02277435512462722,1.5681811285421372,-1.6296288447138276,59.51585200507182,59.829663263334034,0.13500053162314174,-0.3048787930598955,1.4866552341645267,4.872882054179154,21.28840445454748,0.5650005340576172,0.6263934469775059,0.19524908065795898,-1.1605860785427105,1.5510842398586284,-0.48266849894237396,0.8731666602582919,-0.6937711416737216,14.87797616278529,-39.813600398288756,0.6779175796003346,11,0.282501220703125,-0.7049989700317383,0.8712506294250488,2.570000648498535,-1.2299995422363281,4,-0.07441731153338815,2.1131951891864658,19.31999969482422,-1.1043504221053855,19.149999618530273,1.661869476919699,19.18000030517578,-0.07441731153338815 4113,2001-11-05,18.270000457763672,18.8799991607666,18.19499969482422,18.8799991607666,1324400.0,-0.032309254773195684,1.2459046636336633,1.3863590059257782,48.075274526075205,58.020743915863434,0.8185356179531773,0.3187034578791952,1.9227600426435387,5.383982041028176,20.316377064496272,0.6849994659423828,0.6829339356230619,-0.41299962997436523,-1.7709872090277194,0.944987949078989,-1.0919934195010406,0.2659941595523101,2.354999542236328,4.464330316392751,-46.73695270700327,0.6789937895266765,11,0.8924999237060547,-0.0950002670288086,1.256248950958252,3.179999351501465,-1.1700000762939453,0,-0.04625074983750477,1.5681811285421372,18.8799991607666,2.1131951891864658,19.31999969482422,-1.1043504221053855,19.149999618530273,-0.04625074983750477 4114,2001-11-06,18.655000686645508,18.7450008392334,17.450000762939453,18.049999237060547,2484600.0,0.021072808934617937,2.2993558764429607,-0.9918077638634836,54.522191159990456,57.76889849752665,0.5475527795643806,-0.06821919356978867,1.364915502680951,4.906107977131608,19.413824275197815,1.2950000762939453,0.6611133411711627,-0.02899942398071431,-1.3868676244832479,1.3288687765218192,-0.7079335242319793,0.6499346762705507,1.9213993072509759,51.6060126840776,-1.0686699930929393,0.678934100251266,11,0.38249969482421875,-0.48000049591064453,0.49249935150146484,2.794999122619629,-2.155000686645508,1,-0.01876174583688328,1.2459046636336633,18.270000457763672,1.5681811285421372,18.8799991607666,2.1131951891864658,19.31999969482422,-0.01876174583688328 4115,2001-11-07,18.9950008392334,19.0,18.2549991607666,18.649999618530273,1422600.0,0.018225684270882114,3.1971932388433393,0.570248585255127,60.47904641041514,58.127740717497055,0.3072760207698373,-0.41616747635092466,0.8685771557733979,4.454708437037496,18.730180763667313,0.7450008392333984,0.6299469940141726,0.30250072479248047,-1.0611996594284392,1.6662011090134001,-0.37934946731797936,0.9843509169029403,1.456343185424803,77.25000381469727,19.59775260213314,0.6818501921104602,11,0.042499542236328125,-0.8200006484985352,-0.21375083923339844,2.4549989700317383,-2.0350017547607457,2,-0.05896292654644597,2.2993558764429607,18.655000686645508,1.2459046636336633,18.270000457763672,1.5681811285421372,18.8799991607666,-0.05896292654644597 4116,2001-11-08,18.940000534057614,19.325000762939453,18.799999237060547,19.149999618530273,2086000.0,-0.002895514753660011,-1.1428560307043152,-0.6086908447589665,57.155804800851364,57.222572475432074,0.3724405388783012,-0.33419659902527954,0.7617649319225599,4.410829837163629,17.641830154942266,0.5250015258789062,0.6123728527722889,0.2195003509521456,-1.1401740326605,1.5791747345647913,-0.4603368408541755,0.8993375427584667,1.391289760131837,79.46665445963522,18.99076940688076,0.6798371918063226,11,0.09749984741211293,-0.2775001525878871,-0.15875053405761363,2.509999275207523,-2.4400005340576136,3,-0.05543828483642754,3.1971932388433393,18.9950008392334,2.2993558764429607,18.655000686645508,1.2459046636336633,18.270000457763672,-0.05543828483642754 4117,2001-11-09,19.3700008392334,19.649999618530273,19.174999237060547,19.174999237060547,1529400.0,0.022703288967841573,-3.871758756614533,-0.9285831062670142,58.86956919794497,56.45476877711799,-0.1659346587788768,-0.7000660098948401,0.17403032220522974,3.896620129440244,15.87960634012784,0.7099990844726598,0.6513963635419096,0.5860006332397454,-0.7702775233144408,1.9422787897939315,-0.09213844503734592,1.2641397115168367,0.8460378737060523,87.27277613870939,24.708283704077104,0.6781390782770929,11,-0.7075004577636719,-0.3775005340576172,-0.9775009155273438,2.0799989700317383,-1.8200016021728516,4,-0.0836345260219159,-1.1428560307043152,18.940000534057614,3.1971932388433393,18.9950008392334,2.2993558764429607,18.655000686645508,-0.0836345260219159 4118,2001-11-12,19.0049991607666,19.20499992370605,18.450000762939453,18.899999618530273,1339400.0,-0.018843658371325178,1.9900893619271636,0.5384547668652249,55.858076927192805,56.79918303426527,-0.014046157776867574,-0.2481577431512072,0.3721923336128974,4.167010301326574,14.185273718459873,0.9200000762939453,0.6397721368078209,0.15774898529052805,-1.1085321041033431,1.4240300746843992,-0.47539155940640754,0.7908895299874636,1.1003980341728479,70.68178212345234,6.194137924328487,0.6331405446969358,11,-0.3874988555908203,-0.012498855590820312,-0.599998950958252,2.445000648498535,-1.0999984741210938,0,-0.07129700616001877,-3.871758756614533,19.3700008392334,-1.1428560307043152,18.940000534057614,3.1971932388433393,18.9950008392334,-0.07129700616001877 4119,2001-11-13,19.299999237060547,19.350000381469727,18.700000762939453,19.0,2119200.0,0.015522235691698194,2.2499856949398236,2.857148047229791,56.039429607249254,56.75963608474546,-0.3243423773624272,-0.5056838284497474,-0.06951065490780906,3.7867758592768226,13.078263377580138,0.6499996185302734,0.5086561155266907,0.4124991416931145,-0.8578073305949481,1.6828056139811771,-0.22265409445091677,1.0476523778371458,0.6991821005989038,74.91037515279292,12.319673082828686,0.6351532361440319,11,-0.7499990463256836,-0.3074989318847656,-0.8199992179870605,2.15000057220459,-1.3049983978271484,1,-0.11398958251595703,1.9900893619271636,19.0049991607666,-3.871758756614533,19.3700008392334,-1.1428560307043152,18.940000534057614,-0.11398958251595703 4120,2001-11-14,18.649999618530273,18.799999237060547,18.25,18.75,4673400.0,-0.0336787380427519,4.500023841994335,-0.33333545261498165,46.15384377782837,55.18545426806881,0.27633288746937623,0.19569762009049185,0.43626462147867073,4.3544804815978395,12.746336643917115,1.0499992370605469,0.31300676181604814,-0.26375045776367045,-1.4885977638553456,0.9610968483280047,-0.876174110809508,0.3486731952821671,1.2472144961403764,28.571409108682115,-29.02731924035906,0.6124236530458372,11,-0.09999942779541016,0.3425006866455078,-0.1699995994567871,2.8000001907348633,-0.5450000762939453,2,-0.11528148324432541,2.2499856949398236,19.299999237060547,1.9900893619271636,19.0049991607666,-3.871758756614533,19.3700008392334,-0.11528148324432541 4121,2001-11-15,16.584999084472653,17.7549991607666,16.524999618530273,17.75,6897600.0,-0.11072389149037176,1.093617601511595,11.649964714184934,27.309499238089558,51.606970627293016,2.137338404840886,2.2844962430215325,2.330071733263292,6.336717201193483,12.442475601937396,2.125,0.22588392451200434,-2.269500923156741,-3.8030484763243777,-0.7359533699891045,-3.0362746997405594,-1.5027271465729228,3.2143264961287485,1.919982910156136,-48.370057340978605,0.7667737765838188,11,1.5025005340576207,1.990000724792484,2.0150008201599157,4.865000724792484,1.8900012969970739,3,0.022610794133301138,4.500023841994335,18.649999618530273,2.2499856949398236,19.299999237060547,1.9900893619271636,19.0049991607666,0.022610794133301138 4122,2001-11-16,16.799999237060547,16.870000839233402,16.504999160766598,16.75,3860400.0,0.012963531170115283,2.842073562479854,-0.042917766324599246,25.397929557215477,49.087265630753045,1.7838532628868187,2.069263995173344,1.9544525127159034,6.059721323481579,12.398488104360993,0.365001678466804,0.10918250720360234,-1.987000751495362,-3.7524245730541566,-0.22157692993656752,-2.8697126622747575,-1.1042888407159666,2.8028667858165868,10.369066773934142,-33.36305225538215,0.8827119107793964,11,1.2775001525878906,1.765000343322754,1.6500005722045898,4.65000057220459,2.340000152587894,4,-0.017857098255025683,1.093617601511595,16.584999084472653,4.500023841994335,18.649999618530273,2.2499856949398236,19.299999237060547,-0.017857098255025683 4123,2001-11-19,17.190000534057614,17.290000915527347,16.420000076293945,16.725000381469727,3697600.0,0.023214363970727403,1.616540275116718,9.300144960707948,34.549701651188215,46.86810012977502,1.3684503391264506,1.6737147933383696,1.4438990721322718,5.590521537120342,12.466594717464828,0.870000839233402,-0.05197591768602905,-1.5389994621276877,-3.43617657008123,0.35817764582585454,-2.487588016104457,-0.5904109081509183,2.1650361398506774,26.279876367366906,-15.898662143861419,0.9485885539767704,11,0.8449993133544957,1.332499504089359,1.259999275207523,4.259999275207523,2.004999160766605,0,0.020942332275655673,2.842073562479854,16.799999237060547,1.093617601511595,16.584999084472653,4.500023841994335,18.649999618530273,0.020942332275655673 4124,2001-11-20,17.899999618530273,18.049999237060547,17.305000305175778,17.305000305175778,3661200.0,0.04130302864540214,-1.5042009802821417,1.2795679959310082,41.22191349855826,44.728418695124255,0.6035627587804484,0.9830051537774764,0.6329748873251972,4.809278991909721,12.330543715942017,0.8599987030029332,-0.16981190273361335,-0.8092503547668457,-2.73348193496404,1.1149812254303484,-1.7713661448654427,0.15286543533175134,1.1615333956165834,62.18487664338579,17.774362245378157,0.9621157900985967,11,0.13500022888183594,0.6225004196166992,0.23750019073486328,3.5500001907348633,1.7000007629394531,1,0.0002793892861348013,1.616540275116718,17.190000534057614,2.842073562479854,16.799999237060547,1.093617601511595,16.584999084472653,0.0002793892861348013 4125,2001-11-21,17.594999313354492,17.905000686645508,17.149999618530273,17.899999618530273,1766400.0,-0.017039123557301195,3.7936204223987597,-0.5126061464781297,38.1116493866122,42.61240142687545,0.7700694714592267,1.277086256237002,0.8328758139439572,5.0331142701753535,11.931864803810809,0.7550010681152344,-0.16957982523155124,-1.0657505989074707,-3.0531514718614865,0.9216502740465451,-2.0594510353844804,-0.07205016243046103,1.2023804070070732,72.08587987909978,25.55360258681634,0.9937004364770082,11,0.4400005340576172,0.9275007247924805,0.6925005912780762,3.8550004959106445,1.730001449584961,2,0.022733818783119197,-1.5042009802821417,17.899999618530273,1.616540275116718,17.190000534057614,2.842073562479854,16.799999237060547,0.022733818783119197 4126,2001-11-23,17.975000381469727,18.049999237060547,17.125,17.25,740200.0,0.021597106163386837,1.1142885792074568,-2.377048052630262,43.7109219050467,40.92810728322009,0.26684994355818503,0.8500976073719784,0.3524419600493758,4.578044169530521,12.059753223966492,0.9249992370605469,-0.23882925718371695,-0.6282495498657212,-2.6256146515894585,1.369115551858016,-1.6269321007275899,0.3704330009961474,0.5846413744850771,95.39884084630155,43.00928344702554,0.9986825508618686,11,-0.09000015258789062,0.5474996566772461,0.5374994277954102,3.47499942779541,1.125,4,0.007232220195144912,3.7936204223987597,17.594999313354492,-1.5042009802821417,17.899999618530273,1.616540275116718,17.190000534057614,0.007232220195144912 4127,2001-11-26,17.055000305175778,17.625,16.905000686645508,17.625,2762800.0,-0.05118220065476986,1.5263147327702749,-0.7862060619453942,41.905400652234015,39.377809919335775,0.9207612453932725,1.6254275979467288,1.149254263006842,5.421972824806151,12.957189141149206,1.0699996948242188,-0.4086555864280932,-1.403499603271488,-3.4095041491276206,0.6025049425846447,-2.4065018761995525,-0.4004973303434234,1.2906772828129398,38.95708931427834,-18.68938158409655,1.0030022729280659,11,0.8299999237060582,1.467499732971195,1.457499504089359,4.36249923706055,1.6499996185302734,0,0.08326004402726483,1.1142885792074568,17.975000381469727,3.7936204223987597,17.594999313354492,-1.5042009802821417,17.899999618530273,0.08326004402726483 4128,2001-11-27,17.495000839233402,17.625,16.754999160766598,17.055000305175778,2770200.0,0.025798916809405936,1.485720747354922,-0.7719311747935454,42.32804860203556,37.8543231409787,0.2727217824541732,1.012066320845392,0.5963760289178346,4.892757883751859,13.900222291477537,0.870000839233402,-0.5503638644545283,-0.8204991340637164,-2.6579400086919165,1.0169417405644836,-1.7392195713778165,0.09822130325038358,0.6581089975858383,57.142983387657566,-1.215203053881325,0.9187204373141008,11,0.1149988174438441,1.0274991989135707,1.007499217987057,3.764999389648434,1.5599994659423793,1,0.09402677745096466,1.5263147327702749,17.055000305175778,1.1142885792074568,17.975000381469727,3.7936204223987597,17.594999313354492,0.09402677745096466 4129,2001-11-28,16.649999618530273,17.424999237060547,16.645000457763672,17.245000839233402,2391600.0,-0.04829958160437309,-1.5785103123009894,-1.3522738602521895,35.46187599712992,36.6663267209011,0.7848218025589162,1.7473978585414223,1.3626147289761015,5.655419218754837,15.05877592465939,0.8500003814697301,-0.7760613155966212,-1.539000320434571,-3.4717313051198815,0.39373066425073944,-2.505365812777228,-0.572634828091914,1.3297992422364366,0.35581246334629335,-53.31538343693596,0.966365492342656,11,0.5850000381469727,1.8725004196166992,1.8525004386901855,4.33750057220459,2.909999847412113,2,0.15285286093709827,1.485720747354922,17.495000839233402,1.5263147327702749,17.055000305175778,1.1142885792074568,17.975000381469727,0.15285286093709827 4130,2001-11-29,17.194999694824222,17.194999694824222,16.75,16.850000381469727,5627800.0,0.03273273806489474,1.5797135101365782,-0.5798295891675668,39.801288078109685,38.05430325868111,0.013103073383842201,1.1050826006430121,0.7795064426319733,5.029773774267468,15.957028351176367,0.5450000762939489,-0.9617033750187645,-0.8962502479553187,-2.822074631770697,1.0295741358600594,-1.8591624398630096,0.06666194395237213,0.6288192874952117,39.1458871826063,-10.797120356999898,0.9629121919076897,11,0.03999996185302379,1.3275003433227504,1.1412501335144007,3.6175003051757777,2.079999923706051,3,0.1398662826012973,-1.5785103123009894,16.649999618530273,1.485720747354922,17.495000839233402,1.5263147327702749,17.055000305175778,0.1398662826012973 4131,2001-11-30,17.194999694824222,17.325000762939453,16.665000915527347,17.190000534057614,1647000.0,0.0,3.9811065446928917,0.014490349902441402,36.615386999004485,39.30068741887989,0.12150929437308022,0.9883958351784621,0.7591492915818101,4.943120373306339,16.843261587281006,0.6599998474121058,-1.190830198805756,-0.7900002479553194,-2.664171233862376,1.0841707379517374,-1.7270857409088478,0.14708524499820896,0.48843739689266386,56.12239734372421,10.451030765925914,0.9370854929535287,11,0.03999996185302379,1.3275003433227504,0.8012504577636683,3.6175003051757777,2.284999847412106,4,0.12387328327527514,1.5797135101365782,17.194999694824222,-1.5785103123009894,16.649999618530273,1.485720747354922,17.495000839233402,0.12387328327527514 4132,2001-12-03,17.475000381469727,17.854999542236328,16.799999237060547,17.190000534057614,3135800.0,0.01628384365309321,1.0191428780024823,57.00953834406314,40.48508781627217,39.96017477055588,-0.05886331190326288,0.6300417769636404,0.4505033053296721,4.5733027887546385,17.53970447240876,1.0550003051757812,-1.3075671566921336,-0.4397496223449693,-2.27764487592189,1.3981456312319516,-1.3586972491334315,0.4791980044434929,-1.0550003051757812,68.59508691841586,25.009727369380478,0.918947626788461,12,-0.1275005340576172,1.047499656677246,0.32124948501586914,3.3374996185302734,1.494998931884762,0,0.09298998366392763,3.9811065446928917,17.194999694824222,1.5797135101365782,17.194999694824222,-1.5785103123009894,16.649999618530273,0.09298998366392763 4133,2001-12-04,17.424999237060547,17.545000076293945,17.0,17.5,2778200.0,-0.0028612957549459805,5.606024876312017,-0.26316071261259727,37.973068599901964,39.599192004038514,0.03126591763580677,0.6466455384040941,0.5390319482263095,4.544499331637148,17.76872479990506,0.5450000762939453,-1.0918775243243317,-0.44750070571899414,-2.2898551290290783,1.39485371759109,-1.3686779173740362,0.47367650593604793,-0.9762991714477529,64.46275780752472,23.813695458830082,0.921177211655043,12,-0.0774993896484375,1.0975008010864258,0.7212510108947754,3.387500762939453,1.0400009155273438,1,0.07345771837528248,1.0191428780024823,17.475000381469727,3.9811065446928917,17.194999694824222,1.5797135101365782,17.194999694824222,0.07345771837528248 4134,2001-12-05,18.30500030517578,18.475000381469727,17.674999237060547,17.799999237060547,3540600.0,0.050502215589404154,-1.119205331473987,-6.733279080413,47.85047350926877,40.68128357322258,-0.8775254102566841,-0.2750216222074897,-0.2838457089013957,3.588414064433902,17.195438988679175,1.0500011444091797,-0.8443791702529495,0.450000381469728,-1.3675402232254292,2.267540986164885,-0.4587699208778524,1.3587706838173084,-1.8281742500305178,90.60772782021598,46.430292068827455,0.9087703023475792,12,-0.744999885559082,-0.1575002670288086,0.16624975204467773,2.5074996948242188,-0.0400009155273402,2,0.04097241122623396,5.606024876312017,17.424999237060547,1.0191428780024823,17.475000381469727,3.9811065446928917,17.194999694824222,0.04097241122623396 4135,2001-12-06,17.875,18.229999542236328,17.229999542236328,18.225000381469727,1633200.0,-0.023490865774757563,4.555575571014554,-0.6930685964209906,60.0938927898122,42.50161367152985,-0.45106435630543373,0.07037709218255728,0.22331521211592786,3.9429692522902258,16.877511009817535,1.0750007629394531,-0.7212660248021585,0.07600011825561381,-1.6608744860600169,1.8128747225712445,-0.7924371839022015,0.9444374204134292,-1.3182469718017593,66.85079787262063,16.612273485090427,0.8684373021578161,12,-0.3149995803833008,0.22749996185302734,0.596250057220459,2.9375,0.9750003814697266,3,0.09426570438838522,-1.119205331473987,18.30500030517578,5.606024876312017,17.424999237060547,1.0191428780024823,17.475000381469727,0.09426570438838522 4136,2001-12-07,17.889999389648438,18.165000915527344,17.524999618530273,17.75,1552200.0,0.0008391266936189634,-1.1694953609413894,-0.3999978201753669,58.80451575887438,44.37929312782323,-0.5357264963100867,-0.028795426724322226,0.2559708252006274,3.8475349253001703,16.90432999571997,0.6400012969970703,-0.6932330700580955,0.143499565124511,-1.5096159566451774,1.7966150868941995,-0.6830581957603314,0.9700573260093535,-1.2565164673193365,65.07459151452488,9.388316391353797,0.8265577608848439,12,-0.3299989700317383,0.14500045776367188,0.5812506675720215,2.9225006103515625,0.5450000762939489,4,0.07741756713995351,4.555575571014554,17.875,-1.119205331473987,18.30500030517578,5.606024876312017,17.424999237060547,0.07741756713995351 4137,2001-12-10,17.75,18.125,17.434999465942386,17.700000762939453,1604800.0,-0.007825567044426163,-1.3793046749625277,0.3571389645776567,54.71379676733544,45.755487368412105,-0.32047518889706694,-0.017270751037479215,0.42186509490970536,3.900279361098871,17.320462004751246,0.6900005340576136,-0.6152737047569445,0.08450021743774272,-1.381880466962155,1.5508809018376404,-0.6486901247622079,0.8176905596376933,-1.0428563793052739,50.847444476772374,-8.204997764325888,0.733190342199949,12,-0.18999958038330078,0.2849998474121094,0.8062500953674316,3.0625,0.625,0,0.09746476294289175,-1.1694953609413894,17.889999389648438,4.555575571014554,17.875,-1.119205331473987,18.30500030517578,0.09746476294289175 4138,2001-12-11,17.649999618530273,17.979999542236328,17.399999618530273,17.899999618530273,2653200.0,-0.005633824308153623,1.8292689734738878,-5.0000762951094835,47.65478672429502,47.110255226986006,-0.21923047561595865,-0.02528479822640861,0.5688928732372318,3.9262472398969415,17.142831081424482,0.5799999237060547,-0.619172320394302,0.05224981307983256,-1.2718565559112065,1.3763561820708716,-0.609803371415687,0.7143029975753521,-0.8721417274045464,33.73492314692396,-23.891814541390545,0.6620531844955201,12,-0.07999897003173828,0.38500022888183594,1.0187506675720215,3.1525001525878906,0.5750007629394531,1,0.07478751973673603,-1.3793046749625277,17.75,-1.1694953609413894,17.889999389648438,4.555575571014554,17.875,0.07478751973673603 4139,2001-12-12,17.100000381469727,17.649999618530273,16.899999618530273,17.649999618530273,3096000.0,-0.031161430535279866,1.727276510448817,2.1999969482421875,45.56055134133542,47.75017336734442,0.4484762923868608,0.3704378293112214,1.1572742666094342,4.405050188989584,17.314164055292004,0.75,-0.5475653303075312,-0.3877494812011726,-1.457533087095257,0.6820341246929118,-0.922641284148213,0.14714232174586783,-0.25425679073023844,15.037652211448968,-39.07634349621864,0.5348918029470416,12,0.4700002670288086,0.9349994659423828,1.5687499046325684,3.5849990844726562,0.875,2,0.07982454623786639,1.8292689734738878,17.649999618530273,-1.3793046749625277,17.75,-1.1694953609413894,17.889999389648438,0.07982454623786639 4140,2001-12-13,16.5,17.25,16.485000610351562,16.75,2676000.0,-0.035087740823673386,-4.464305177111717,0.4545460850748029,37.273516901664834,47.82329891208446,1.0499352773504071,0.8443997527024081,1.7877030089549706,4.936827739873529,17.265719946720722,0.7649993896484375,-0.5253589981045295,-0.8802498817443833,-1.8886123849164278,0.1281126214276611,-1.3844311333304056,-0.3760686301583611,1.9750003814697266,0.8928206502241134,-46.01613393929488,0.5041812515860222,12,0.9800004959106445,1.5349998474121094,2.106250286102295,4.107500076293945,2.3500003814697266,3,0.10696965997869334,1.727276510448817,17.100000381469727,1.8292689734738878,17.649999618530273,-1.3793046749625277,17.75,0.10696965997869334 4141,2001-12-14,16.959999084472653,17.174999237060547,16.46500015258789,16.5,2705800.0,0.027878732392282002,-1.6792479990787126,-1.8399963378906108,49.10964227669017,48.7815827410198,0.6180950519315296,0.43630477017692826,1.3236463178704732,4.4089115420934135,16.02568445721738,0.7099990844726562,-0.35069471364275984,-0.43900079727173136,-1.3978303037246214,0.5198287091811586,-0.9184155504981746,0.040413955954711867,1.4752013015747103,29.819215505136988,-17.348086134234926,0.4794147532264448,12,0.5100011825561559,1.0750007629394567,1.6462512016296422,3.4150009155273473,2.4900016784668004,4,0.11143876173480582,-4.464305177111717,16.5,1.727276510448817,17.100000381469727,1.8292689734738878,17.649999618530273,0.11143876173480582 4142,2001-12-17,16.5,16.954999923706055,16.5,16.954999923706055,1670400.0,-0.027122588991988494,1.0,-0.9891322375731919,40.70961185911051,49.085643103154084,1.033979874151914,0.9198368022837258,1.757717559982332,4.781741806695731,14.706616657460714,0.4599990844726527,-0.2577325139282358,-0.8839999198913588,-1.8904873653167833,0.12248752553406561,-1.3872436426040693,-0.3807561971786484,1.8563923767089854,2.310221882018794,-41.79434940951626,0.5032437227127117,12,0.9700002670288086,1.5349998474121094,2.3500003814697266,3.875,2.7900009155273438,0,0.1172726949055991,-1.6792479990787126,16.959999084472653,-4.464305177111717,16.5,1.727276510448817,17.100000381469727,0.1172726949055991 4143,2001-12-18,17.549999237060547,17.625,16.549999237060547,16.549999237060547,2177200.0,0.06363631739760889,-1.1500015258789062,-2.197802566327536,58.09352252678437,50.223759660655816,0.003996878832900563,-0.10731129446550014,0.6979702767678013,3.6417310923246653,13.475080585233368,1.125,-0.10709824087173914,0.1479993820190444,-0.8567546546888423,1.152753418726931,-0.35437763633489894,0.6503764003729877,0.7307374506835949,91.56114543982513,40.1908689411593,0.502377018353944,12,-0.2024993896484375,0.33500099182128906,1.277501106262207,2.4125003814697266,1.1500015258789062,1,0.04700859252445366,1.0,16.5,-1.6792479990787126,16.959999084472653,-4.464305177111717,16.5,0.04700859252445366 4144,2001-12-19,17.905000686645508,18.0,17.350000381469727,17.555000305175778,3394800.0,0.02022800370471245,1.407410416261943,0.3500003814697301,56.61080894656474,49.83675034473943,-0.46233046572872993,-0.486881535706317,0.3265064337912804,3.2105625516970733,12.86871066382497,0.6499996185302734,-0.001985740464768071,0.5027507781982408,-0.5025274524119538,1.5080290088084354,0.00011166289314346045,1.005389893503338,0.3031065396923829,93.81111903596253,39.20522825945942,0.5026391153050968,12,-0.5900001525878906,-0.020000457763671875,0.8999996185302734,2.042499542236328,-0.05500030517578125,2,0.01787208503504223,-1.1500015258789062,17.549999237060547,1.0,16.5,-1.6792479990787126,16.959999084472653,0.01787208503504223 4145,2001-12-20,17.9950008392334,18.2450008392334,17.905000686645508,17.905000686645508,1853200.0,0.005026537231859418,-6.555546136565931,0.25714301284461405,57.32601647515747,49.672472646548655,-0.5962169817347274,-0.5748509785588496,0.2146250563326717,3.027619394720219,12.218914081350901,0.3400001525878906,0.136824060271735,0.5727508544921882,-0.4640942383665134,1.6095959473508898,0.05432830806283562,1.0911734009215408,-1.5300006866455078,85.95506159769319,30.238072581632082,0.5184225464293509,12,-0.6400003433227539,-0.38500118255615234,0.7762494087219238,1.9524993896484375,0.25499916076660156,3,-0.0011114452253909723,1.407410416261943,17.905000686645508,-1.1500015258789062,17.549999237060547,1.0,16.5,-0.0011114452253909723 4146,2001-12-21,18.104999542236328,18.3700008392334,16.774999618530273,18.0,3080800.0,0.006112736753149051,4.023608991841982,1.166659602424448,55.9546245641311,49.81034240174818,-0.7515434931608524,-0.7110679334541672,0.09791810608201246,2.8191844131659423,11.902893523898111,1.595001220703125,0.11904473032342011,0.6762495994567885,-0.37669072117579816,1.7291899200893752,0.14977943914049519,1.2027197597730819,-1.604399375915527,85.82881400707248,30.42963732474813,0.5264701603162927,12,-0.6874990463256836,-0.6574993133544922,0.6662507057189941,1.8425006866455078,0.5050010681152308,4,0.04114890130184312,-6.555546136565931,17.9950008392334,1.407410416261943,17.905000686645508,-1.1500015258789062,17.549999237060547,0.04114890130184312 4147,2001-12-24,18.475000381469727,18.780000686645508,18.375,18.375,762600.0,0.02043639042189649,-7.099982833927788,0.9523887375113533,59.358301133359745,51.110732891644254,-1.1263339414161706,-1.021609814691267,-0.26560326929213574,2.3340162677002567,11.21856241375056,0.6750011444091797,0.03704571274940349,0.9752504348754876,-0.1598708841572467,2.110371753908222,0.40768977535912043,1.5428110943918547,-1.8996241882324227,86.32286516080308,30.745384870890987,0.5675606595163678,12,-0.8524999618530273,-0.875,-0.14375066757202148,1.3374996185302734,0.375,0,0.05277403850273488,4.023608991841982,18.104999542236328,-6.555546136565931,17.9950008392334,1.407410416261943,17.905000686645508,0.05277403850273488 4148,2001-12-26,19.13999938964844,19.184999465942386,18.45499992370605,18.45499992370605,1402800.0,0.03599453285238918,-1.131387186505427,6.849968528867683,57.73864322553187,52.463854212110526,-1.740814807295326,-1.6411957609856778,-0.904656203255545,1.5643716185155512,10.225456517870223,0.7299995422363352,-0.020124030935910753,1.5579995155334494,0.2065502651859532,2.9094487658809456,0.8822748903596995,2.2337241407071993,-2.432345726806645,98.13277679904142,45.04542804030807,0.6757246251737484,12,-1.3149995803833043,-1.337499618530277,-0.8187499046325719,0.37250041961669567,-0.9899997711181676,2,0.007837070567516813,-7.099982833927788,18.475000381469727,4.023608991841982,18.104999542236328,-6.555546136565931,17.9950008392334,0.007837070567516813 4149,2001-12-27,19.19499969482422,19.649999618530273,18.88999938964844,19.13999938964844,2874800.0,0.002873579254423886,-1.7387380575984825,0.08029247891472568,63.147416110799576,55.338731902014395,-1.639833489789023,-1.5765875149078639,-0.9568760388840154,1.398394605065718,9.263916905450046,0.7600002288818324,-0.032364354746079016,1.4857498168945327,0.028660845291874182,2.942838788497191,0.7572053310932034,2.214294302695862,-2.2891583677343768,84.1739156971807,31.471478430109066,0.7285444858013288,12,-1.1374998092651367,-1.1374998092651367,-0.9162497520446777,0.31750011444091797,-0.8699989318847656,3,-0.02578791038054762,-1.131387186505427,19.13999938964844,-7.099982833927788,18.475000381469727,4.023608991841982,18.104999542236328,-0.02578791038054762 4150,2001-12-28,19.600000381469727,19.96999931335449,19.200000762939453,19.375,1275000.0,0.021099280702500556,-1.678261158011697,4.090893327784978,65.80408172762841,57.19366961878531,-1.7420503234114477,-1.889024640468925,-1.3424047274982343,0.8901122876617933,8.364828877316095,0.7749996185302699,0.027009813892512113,1.7705004692077644,0.10942617582104575,3.431574762594483,0.9399633225144051,2.6010376159011237,-2.419743225235841,88.4194376455138,35.7419139398774,0.83053714669336,12,-1.3650007247924805,-1.3825006484985352,-1.3212504386901855,-0.7125005722045898,-1.3500003814697266,4,-0.08928571254796958,-1.7387380575984825,19.19499969482422,-1.131387186505427,19.13999938964844,-7.099982833927788,18.475000381469727,-0.08928571254796958 4151,2001-12-31,19.325000762939453,19.649999618530273,19.274999618530273,19.5,1169200.0,-0.014030592509083006,-1.727257594673325,-0.7777730682829653,64.20199533843154,59.803934449820986,-1.2251311245570982,-1.5244269738299465,-1.0392827128798636,1.0568674171342494,7.590673737066639,0.375,0.14585569672953724,1.389000797271727,-0.37097133944869753,3.1489729339921517,0.5090147289115166,2.2689868656319376,-1.8099745478510947,59.561202000863524,6.377390656320173,0.8799860683602123,12,-1.0650014877319336,-1.1075010299682617,-1.046250820159912,-0.6250009536743164,-1.0700016021728516,0,-0.055627462897752444,-1.678261158011697,19.600000381469727,-1.7387380575984825,19.19499969482422,-1.131387186505427,19.13999938964844,-0.055627462897752444 4152,2002-01-02,19.100000381469727,19.375,18.350000381469727,19.149999618530273,2268600.0,-0.011642968827262457,3.0999984741210938,0.28571117166212534,62.786606977063386,60.32538827762976,-0.6621696048754693,-1.234749900608879,-0.8004450194886736,1.185506598833257,7.243124475044703,1.0249996185302734,0.38229668645017867,1.0827504158020034,-0.7366467793966613,2.902147611000668,0.1730518182026728,1.992449013401334,-1.2903773945894308,46.29632682087169,-8.9614967923578,0.909698597599332,1,-0.7275009155273438,-0.8825006484985352,-0.8962502479553223,-0.40000057220458984,-0.5750007629394531,2,-0.025654437766061577,-1.727257594673325,19.325000762939453,-1.678261158011697,19.600000381469727,-1.7387380575984825,19.19499969482422,-0.025654437766061577 4153,2002-01-03,18.70499992370605,19.295000076293945,18.69499969482422,18.899999618530273,1628600.0,-0.020680651825896956,-4.581394936214759,3.9000534065767094,64.55122139495504,61.207656327450906,-0.09622137764701222,-0.7788713329494463,-0.40235950305252643,1.4809505233004074,6.876793219041236,0.6000003814697266,0.5076789920192617,0.6237499237060504,-1.1979784760844154,2.4454783234965163,-0.2871142761891825,1.5346141236012834,-0.6361317776488526,21.913566438176968,-36.84425876122238,0.9108641998952336,1,-0.3325004577636683,-0.48750019073485973,-0.5012497901916468,-0.005000114440914416,0.4249992370605504,3,0.00775196248891219,3.0999984741210938,19.100000381469727,-1.727257594673325,19.325000762939453,-1.678261158011697,19.600000381469727,0.00775196248891219 4154,2002-01-04,19.05500030517578,19.05500030517578,18.625,18.75,1302400.0,0.018711594915654217,1.8196713110038272,-1.5641065769396014,74.26401330833191,63.0896559755814,-0.2971922258884021,-1.1276161202272874,-0.7433710881124398,1.037208258523588,7.1151741444801155,0.43000030517578125,0.7510672103383875,0.9362503051757827,-0.9350733850796651,2.8075739954312304,0.0005884600480570157,1.8719121503035083,-0.7579964190429074,43.51854250211349,-21.626935163301795,0.9356618451277242,1,-0.6825008392333984,-0.8375005722045898,-0.9887504577636719,-0.35500049591064453,0.010000228881832385,4,-0.0474941313120677,-4.581394936214759,18.70499992370605,3.0999984741210938,19.100000381469727,-1.727257594673325,19.325000762939453,-0.0474941313120677 4155,2002-01-07,19.559999465942386,19.75,19.075000762939453,19.25,2123400.0,0.026502185918592547,-1.0454586176303142,1.0163906746379285,74.4821152821745,65.148266055364,-0.6222911561031594,-1.5809636663793576,-1.2420322420440542,0.4576167708783814,7.4319102281783405,0.6949996948242188,0.8292400439246954,1.3569994926452686,-0.6170225026833869,3.331021487973924,0.3699884949809409,2.3440104903095964,-1.0622361285429172,86.4285295836668,16.11992697151382,0.9870109976643284,1,-0.399999618530277,-1.342499732971195,-1.681249618530277,-0.8599996566772496,0.03000068664550426,0,-0.0631389947199793,1.8196713110038272,19.05500030517578,-4.581394936214759,18.70499992370605,3.0999984741210938,19.100000381469727,-0.0631389947199793 4156,2002-01-08,19.274999618530273,19.625,19.200000762939453,19.375,1507200.0,-0.014570544744050284,-2.400019836577122,-0.3225824314430003,77.02044298773606,67.11072626140582,-0.17195647859877994,-1.2510235674353822,-0.9719286535515295,0.6594623992550055,7.765763123413278,0.4249992370605469,0.8970166181152486,1.0027496337890618,-1.0215722707670345,3.027071538345158,-0.009411318488986353,2.01491058606711,-0.6499996185302734,66.07139207877897,-12.308201189107749,1.0121609522780481,1,-0.11499977111816406,-1.057499885559082,-1.396249771118164,-0.9075002670288086,0.8150005340576172,1,-0.053177672571514734,-1.0454586176303142,19.559999465942386,1.8196713110038272,19.05500030517578,-4.581394936214759,18.70499992370605,-0.053177672571514734 4157,2002-01-09,19.479999542236328,19.479999542236328,18.96999931335449,19.19499969482422,1995800.0,0.010635534514302991,2.5789508907657757,-2.84998760228118,72.49417125052678,68.75022937529413,-0.245189582972543,-1.3910929569762764,-1.216346157244935,0.3726141434098835,7.915229002648973,0.5100002288818395,0.9676683280238692,1.1212495803832994,-0.9562588007143518,3.1987579614809505,0.0824953898344738,2.160003770932125,-0.6935996246337908,75.99995930989584,-0.6828336880816721,1.0387541905488253,1,-0.31999969482421875,-1.2624998092651367,-1.6012496948242188,-1.5299997329711914,0.6700000762939453,2,-0.06288503132732082,-2.400019836577122,19.274999618530273,-1.0454586176303142,19.559999465942386,1.8196713110038272,19.05500030517578,-0.06288503132732082 4158,2002-01-10,18.96999931335449,19.450000762939453,18.90999984741211,19.450000762939453,1538200.0,-0.026180710516756522,1.2499970197767614,-1.6842165143017886,61.97973790582108,68.62048735251875,0.26614853464425536,-0.8191283444095419,-0.7655587793707319,0.7932172140277594,8.005503956990491,0.5699996948242188,1.03822260293029,0.5452493667602489,-1.5212948556507406,2.6117935891712385,-0.48802274444524585,1.5785214779657437,1.0,30.6666056315101,-42.038188840770594,1.0332721112054941,1,0.19000053405762074,-0.7524995803832972,-1.0349993705749476,-1.019999504089352,0.9450016021728551,3,-0.02345807648558762,2.5789508907657757,19.479999542236328,-2.400019836577122,19.274999618530273,-1.0454586176303142,19.559999465942386,-0.02345807648558762 4159,2002-01-11,18.46500015258789,18.75,18.38500022888184,18.75,2128800.0,-0.02662093721906933,1.561403273948925,0.5937478890085349,54.83538517267592,67.40174329085735,0.7338832120958969,-0.21778970571614664,-0.28898191200217127,1.2009833062586637,7.679987610397299,0.5849990844726491,1.049310730880439,-0.02799978256225444,-1.9982453622397216,1.9422457971152127,-1.013122572400988,0.9571230072764791,1.4837991714477496,5.860801254238891,-62.475903840694684,0.985122789838734,1,0.5850000381469727,-0.24750041961669922,-0.5300002098083496,-0.5150003433227539,1.4050006866455078,4,0.03601402668201503,1.2499970197767614,18.96999931335449,2.5789508907657757,19.479999542236328,-2.400019836577122,19.274999618530273,0.03601402668201503 4160,2002-01-14,18.26499938964844,18.434999465942386,17.950000762939453,18.125,2705800.0,-0.010831343692754847,1.0208298563923905,-0.49122619159161207,51.61615982577243,66.00331712278413,0.8097535536131595,0.12777108465721554,-0.1193463151505263,1.2864320731986005,7.076837495671165,0.5149993896484375,1.0192615038102701,-0.3162505149841266,-2.055157956308971,1.4226569263407178,-1.1857042356465506,0.5532032056782974,1.6212479705810487,18.805896727557826,-45.363509263630334,0.8694537206624224,1,0.5850009918212855,-0.047499656677249646,-0.4112491607666051,-0.31499958038330433,2.3350009918212855,0,0.043799680872837365,1.561403273948925,18.46500015258789,1.2499970197767614,18.96999931335449,2.5789508907657757,19.479999542236328,0.043799680872837365 4161,2002-01-15,18.850000381469727,18.94499969482422,18.450000762939453,18.5,2677800.0,0.03202852512290977,-1.2000008477126594,2.500013623978138,53.63020264790903,64.98593886398919,0.16794968178201586,-0.32504078642526935,-0.7340212234155885,0.591991974761136,6.1870061737468065,0.6800003051757777,0.9660132902891299,0.1742504119873054,-1.3903724971407243,1.738873321115335,-0.6080610425767077,0.9565618665513185,0.920072182922361,58.82355141118979,-2.438517866057417,0.7823114545640146,1,0.0,-0.6325006484985352,-1.0187501907348633,-0.9000005722045898,2.3500003814697266,1,0.039257281492981466,1.0208298563923905,18.26499938964844,1.561403273948925,18.46500015258789,1.2499970197767614,18.96999931335449,0.039257281492981466 4162,2002-01-16,18.434999465942386,18.850000381469727,18.309999465942386,18.850000381469727,1668000.0,-0.022015963242913328,1.6024083095872612,-1.1857156091792314,42.82808220958936,62.5722567322819,0.5349565133211804,0.2554556007915565,-0.3399436806035929,0.8964245923860439,5.305562128048054,0.5400009155273402,0.8416284688920683,-0.33750047683715323,-1.5309099892485243,0.8559090355742178,-0.9342052330428388,0.2592042793685323,1.2258687903625436,32.33324686686221,-23.26256682085924,0.5967047562056856,1,0.4150009155273402,-0.21749973297119496,-0.6374993324279821,-0.48499965667724965,3.5300006866455043,2,0.08977492457773173,-1.2000008477126594,18.850000381469727,1.0208298563923905,18.26499938964844,1.561403273948925,18.46500015258789,0.08977492457773173 4163,2002-01-17,18.375,18.56999969482422,18.075000762939453,18.434999465942386,1537800.0,-0.003254649725009884,1.999994220154322,0.14457670741797102,41.66667312787218,58.95033004556416,0.6070617742446913,0.400990060659943,-0.28233109097469367,0.8602716816392473,5.429621610943982,0.4949989318847656,0.7356883927168418,-0.43874998092651296,-1.5044389521978978,0.6269389903448719,-0.9715944665622054,0.09409450470917946,1.1832162067030012,42.71353701410481,-8.884514755254465,0.5328444856356932,1,0.47500038146972656,-0.1575002670288086,-0.5774998664855957,-0.4250001907348633,3.8799991607666016,3,0.096598618695525,1.6024083095872612,18.434999465942386,-1.2000008477126594,18.850000381469727,1.0208298563923905,18.26499938964844,0.096598618695525 4164,2002-01-18,18.225000381469727,18.545000076293945,18.075000762939453,18.375,979400.0,-0.008163244545865256,-1.0888911494559803,2.5000158947132705,35.262596675776166,54.592605755964335,0.7006223755804015,0.6073306098375113,-0.14892217665133245,0.9123503474407606,5.947425998221322,0.4699993133544922,0.6434423635720137,-0.6047495841979966,-1.6214752359939837,0.41197606759799044,-1.1131124100959902,-0.0963867583000031,1.2367228986074608,27.638182285216978,-18.504857350158794,0.5083628258979928,1,0.5625,-0.007500648498535156,-0.4225001335144043,-0.05000019073486328,3.965000152587887,4,0.09272979416647509,1.999994220154322,18.375,1.6024083095872612,18.434999465942386,-1.2000008477126594,18.850000381469727,0.09272979416647509 4165,2002-01-22,17.975000381469727,18.5,17.8799991607666,18.5,1606800.0,-0.01371742083770755,1.3619096751692092,3.5000063578449447,35.452586162600625,49.973954997615955,0.7846617248472327,0.9020014839874619,0.07027913482587778,1.0699651184171088,6.273215369676079,0.6200008392333984,0.5598000323734738,-0.8537495613098152,-1.8739655589797728,0.16646643636014247,-1.363857560144794,-0.34364156247483635,1.396019547579197,8.920297940243604,-34.05791534865588,0.5101079988349788,1,0.7049989700317383,0.24249935150146484,-0.1725001335144043,0.19999980926513672,3.864999771118164,1,0.10542422350751157,-1.0888911494559803,18.225000381469727,1.999994220154322,18.375,1.6024083095872612,18.434999465942386,0.10542422350751157 4166,2002-01-23,18.850000381469727,18.895000457763672,17.915000915527344,17.975000381469727,3542400.0,0.04867871941199131,1.0310868130087085,-1.6666678776825516,47.63705144864727,47.21205279740711,-0.17541060745879022,0.09030689693963367,-0.8242138839892945,0.1059317133614428,5.810364931413712,0.9799995422363281,0.40637966341418164,-0.015999603271485086,-0.977673458190818,0.9456742516478478,-0.4968365307311515,0.46483732418818136,0.4017378861166101,95.5665006116662,50.818300304714256,0.4808369274596669,1,-0.18500041961669922,-0.6325006484985352,-1.0925002098083496,-0.6750001907348633,3.2749996185302734,2,0.09283819440769436,1.3619096751692092,17.975000381469727,-1.0888911494559803,18.225000381469727,1.999994220154322,18.375,0.09283819440769436 4167,2002-01-24,19.450000762939453,19.545000076293945,18.739999771118164,18.825000762939453,6456400.0,0.0318302583197585,-1.0251529473860992,0.7142857142857143,56.77889650092697,46.634181530196656,-0.8717920697484907,-0.45629833043175694,-1.450999447151652,-0.5793194670477746,5.8172770452944595,0.8050003051757812,0.21740101813883683,0.5352507591247573,-0.4416965591071609,1.5121980773566754,0.04677710000879998,1.0237244182407146,-1.5700016021728516,94.29433867161546,44.7303288495609,0.4884736591159585,1,-0.7375011444091797,-1.215001106262207,-1.6975007057189941,-1.2750005722045898,2.799999237060547,3,0.08997428952982345,1.0310868130087085,18.850000381469727,1.3619096751692092,17.975000381469727,-1.0888911494559803,18.225000381469727,0.08997428952982345 4168,2002-01-25,19.290000915527344,19.809999465942386,19.174999237060547,19.44499969482422,1829800.0,-0.008226212911876973,-2.298684184451993,-0.247998046875,52.21489723687938,46.34301620399704,-0.7393801155353472,-0.29985844967614383,-1.3084293507492752,-0.5071646380849835,6.367121621346561,0.6350002288818395,0.024422546299106784,0.36775083541870046,-0.6187341243606816,1.3542357951980826,-0.1254916444709906,0.8609933153083915,-1.376701736450194,73.05707418695559,21.78946857265005,0.49324247988969155,1,-0.44500160217285156,-1.0300016403198242,-1.5375008583068848,-0.7675008773803711,3.009998321533203,4,0.1386728413738605,-1.0251529473860992,19.450000762939453,1.0310868130087085,18.850000381469727,1.3619096751692092,17.975000381469727,0.1386728413738605 4169,2002-01-28,18.700000762939453,19.2450008392334,18.655000686645508,19.200000762939453,4712200.0,-0.030585802207659496,1.0,3.2258318566646977,42.022277402028976,45.27702926802555,-0.125765064131393,0.2647290016528956,-0.7525843553840481,0.0006473219231786231,6.2040341830323085,0.6350002288818359,-0.15730872205210744,-0.1974993705749526,-1.1800016480506343,0.7850029069007292,-0.6887505093127935,0.2937517681628883,-0.7108335723876955,42.487122928105734,-4.153876204200088,0.49125113873784043,1,0.14499855041503906,-0.3275012969970703,-1.0837507247924805,-0.17750072479248047,4.649999618530277,0,0.19010685843781427,-2.298684184451993,19.290000915527344,-1.0251529473860992,19.450000762939453,1.0310868130087085,18.850000381469727,0.19010685843781427 4170,2002-01-29,17.850000381469727,18.399999618530273,17.200000762939453,18.375,5625600.0,-0.045454563999499764,3.1739173701756425,1.0499992370605469,38.03527456843646,43.544259481417484,0.736642860929706,1.0296945539532025,0.0736342212304848,0.7691490850391105,6.210150858898482,1.5,-0.2788352273803234,-0.959999752044677,-1.9896496748794377,0.06965017079008362,-1.4748247134620591,-0.4451747906272949,1.9599990844726598,24.90421231943206,-18.482578303346376,0.5148249614173809,1,0.6549997329711914,0.5224990844726562,-0.25,0.6724996566772461,5.604999542236325,1,0.24313725825425125,1.0,18.700000762939453,-2.298684184451993,19.290000915527344,-1.0251529473860992,19.450000762939453,0.24313725825425125 4171,2002-01-30,18.25,18.25,16.950000762939453,17.0,5442400.0,0.022408941735682975,1.079998779296875,-2.3809541109750736,40.00000620275823,43.2300288139918,0.2710908286230769,0.5744832805938529,-0.27941817665189816,0.28914943635312085,6.292801966959451,1.2999992370605469,-0.32167323091779565,-0.5062500953674309,-1.5349378896785026,0.5224376989436408,-1.0205939925229686,0.008093801788106703,1.5077994918823272,45.45453939176886,5.937264893957895,0.514343897155536,1,0.13000011444091797,0.12249946594238281,-0.7674999237060547,0.27250003814697266,4.75,2,0.19671233712810365,3.1739173701756425,17.850000381469727,1.0,18.700000762939453,-2.298684184451993,19.290000915527344,0.19671233712810365 4172,2002-01-31,18.61000061035156,18.75,17.899999618530273,18.200000762939453,2497600.0,0.019726060841181337,1.4637741252439476,0.32799987792968466,47.000011761979486,43.82262199555928,-0.06869982469619984,0.1853962660048687,-0.5942515357763511,-0.14382181098830316,6.768207116994637,0.8500003814697266,-0.32156088286726714,-0.12174949645996591,-1.139245174471629,0.8957461815516972,-0.6304973354657974,0.3869983425458656,1.035486932373054,58.04197902849201,16.68616546711614,0.5087478390058323,1,-0.23000049591064098,-0.1500005722045863,-1.1775002479553187,-0.08750057220458629,4.590000152587891,3,0.18887690888592834,1.079998779296875,18.25,3.1739173701756425,17.850000381469727,1.0,18.700000762939453,0.18887690888592834 4173,2002-02-01,18.850000381469727,19.0,18.274999618530273,18.549999237060547,2442000.0,0.012896279594137638,1.4166664017573027,0.731710380632502,53.356582910762405,45.83306491055775,-0.26176209306647635,-0.04551713833419413,-0.7979368175237269,-0.43689703146208103,7.163967415522113,0.7250003814697266,-0.3734497500439673,0.11100025177001882,-0.9077584571954773,1.129758960735515,-0.3983791027127275,0.6203796062527651,0.6876676900634813,82.78865165000195,35.41688227273275,0.5093793544827477,2,-0.4700002670288086,-0.3900003433227539,-1.2387499809265137,-0.3275003433227539,4.399999618530273,4,0.1803713288978288,1.4637741252439476,18.61000061035156,1.079998779296875,18.25,3.1739173701756425,17.850000381469727,0.1803713288978288 4174,2002-02-04,18.149999618530273,18.850000381469727,17.905000686645508,18.850000381469727,2503200.0,-0.037135318237318526,1.6999961853068921,-2.33332697552881,49.077788895900994,47.34697632536891,0.476600643171885,0.6147241318649463,-0.091895803599094,0.21228485821301746,7.6270319857525335,0.9449996948242188,-0.3455240253826979,-0.5437504768371575,-1.5835878515521706,0.49608689787785565,-1.063669164194664,-0.023831789479650922,1.2841617606591846,58.536551326305606,7.239450995719459,0.519918687357507,2,0.23000049591064453,0.3100004196166992,-0.33624982833862305,0.3725004196166992,5.235000610351566,0,0.22865012152911146,1.4166664017573027,18.850000381469727,1.4637741252439476,18.61000061035156,1.079998779296875,18.25,0.22865012152911146 4175,2002-02-05,18.325000762939453,18.4950008392334,17.504999160766598,18.100000381469727,2149400.0,0.009641936533734796,2.5044274077299997,-0.3214287660557708,45.49356757201016,47.108811450187005,0.3983599604069106,0.36096278897514367,-0.24886605577141552,-0.012314936670790644,8.075977389516925,0.9900016784668004,-0.3000407239926446,-0.3069993972778313,-1.2743963817166453,0.6603975871609826,-0.7906978894972383,0.17669909494157565,1.0097941916000046,67.07319569404255,16.037118565466812,0.4836984922194062,2,0.054999351501464844,0.13499927520751953,-0.2675008773803711,0.19749927520751953,4.94999885559082,1,0.2742155202903376,1.6999961853068921,18.149999618530273,1.4166664017573027,18.850000381469727,1.4637741252439476,18.61000061035156,0.2742155202903376 4176,2002-02-06,18.25,18.875,18.05500030517578,18.274999618530273,2468800.0,-0.00409281090405933,-2.9518152027539424,-0.11110922731318612,48.31358814015682,46.16822163232366,0.42387522061162386,0.37443325568585095,-0.16858460252652918,0.013345063056863893,8.38147957494698,0.8199996948242188,-0.20684124378691848,-0.3307501792907708,-1.2626712290580784,0.6011708704765368,-0.7967107041744228,0.13521034559288125,0.9894031868754567,49.83280408159632,-3.421621298553802,0.4659605248836534,2,0.13000011444091797,0.13000011444091797,-0.02375030517578125,0.27250003814697266,5.20000076293945,2,0.2852054752715645,2.5044274077299997,18.325000762939453,1.6999961853068921,18.149999618530273,1.4166664017573027,18.850000381469727,0.2852054752715645 4177,2002-02-07,18.2549991607666,18.43000030517578,17.950000762939453,18.43000030517578,1418400.0,0.00027392661734793045,4.48567318067378,7.000152590218967,48.8950203468001,45.79934642231485,0.25874896194181574,0.2877054076658965,-0.1384772160374368,-0.04641654625029901,9.03060378774147,0.4799995422363281,-0.08946124206298123,-0.2645009994506822,-1.1040118867289088,0.5750098878275445,-0.6842564430897973,0.15525444418843293,0.8928279291514158,50.16719591840392,-4.237971309307184,0.41975544363911355,2,-0.15749835968017578,0.1250009536743164,-0.016249656677246094,0.2675008773803711,5.850000381469727,3,0.2599288445562513,-2.9518152027539424,18.25,2.5044274077299997,18.325000762939453,1.6999961853068921,18.149999618530273,0.2599288445562513 4178,2002-02-08,18.524999618530273,18.59499931335449,18.040000915527344,18.20499992370605,1555600.0,0.014790494120862752,1.4130413149122008,-1.8285577268912803,52.70269434325383,46.986059415784275,-0.1465947811510908,-0.0182798870612757,-0.3836945791828299,-0.36633326021911117,9.71672666891818,0.5549983978271449,-0.09600522112513232,0.027749443054197798,-0.7846385297860365,0.8401374158944321,-0.3784445433659194,0.43394342947431497,0.5349144183086025,74.4525425498591,15.97326105591985,0.4061939864201166,2,-0.5499992370605469,-0.14499950408935547,-0.23000001907348633,-0.0024995803833007812,5.475000381469727,4,0.2523617403874516,4.48567318067378,18.2549991607666,-2.9518152027539424,18.25,2.5044274077299997,18.325000762939453,0.2523617403874516 4179,2002-02-11,19.1299991607666,19.2450008392334,18.375,18.450000762939453,1898400.0,0.03265854546259517,-1.0963877571186624,2.1249970197648955,59.77983295444782,49.40212145867442,-0.7645893201369418,-0.6017573542037233,-0.929128822856029,-0.9953248951844564,9.755246412696602,0.8700008392333984,-0.19993680726690854,0.5994990348815925,-0.26037825964966643,1.4593763294128514,0.16956038761596304,1.029437682147222,-2.1799983978271484,93.39071450964747,27.45936050263873,0.42993864726562947,2,-1.0324983596801758,-0.7499990463256836,-0.8349995613098145,-0.6074991226196289,4.7200012207031286,0,0.2153685844212183,1.4130413149122008,18.524999618530273,4.48567318067378,18.2549991607666,-2.9518152027539424,18.25,0.2153685844212183 4180,2002-02-12,19.065000534057614,19.575000762939453,19.0,19.575000762939453,1908000.0,-0.0033977328573172594,1.2549039407301028,-0.7500021036983069,52.10991267003285,50.74766662170494,-0.5689493602228808,-0.49935376844056023,-0.8216617493418354,-0.9371365303409895,9.356721789074879,0.5750007629394531,-0.26986058480975217,0.4945003509521442,-0.38751856777096805,1.3765192696752564,0.05349089159058806,0.9355098103137003,-2.069099769592281,68.61537053034834,6.166936576746899,0.4410094593615558,2,-0.5250005722045863,-0.6850004196166957,-0.7700009346008265,-0.542500495910641,5.135000228881836,1,0.22659321131971666,-1.0963877571186624,19.1299991607666,1.4130413149122008,18.524999618530273,4.48567318067378,18.2549991607666,0.22659321131971666 4181,2002-02-13,19.59000015258789,19.645000457763672,18.725000381469727,19.1200008392334,1926600.0,0.027537351367623586,2.1724144734894946,-0.9215668674991615,51.394416104404144,51.235933770863234,-0.98775344163775,-1.0182796611488527,-1.297216772255819,-1.4567816104477984,9.539180718669355,0.9200000762939453,-0.21715213683649637,0.9824999809265123,-0.004699925828077767,1.9696998876811023,0.48890002754921724,1.4760999343038073,-2.490935388183594,96.75514365319782,36.751423061318036,0.49359995337729445,2,-1.015000343322754,-1.2100000381469727,-0.9012503623962402,-1.067500114440918,4.1149997711181605,2,0.1881061478938062,1.2549039407301028,19.065000534057614,-1.0963877571186624,19.1299991607666,1.4130413149122008,18.524999618530273,0.1881061478938062 4182,2002-02-14,20.09000015258789,20.450000762939453,19.450000762939453,19.59000015258789,2864600.0,0.02552322593698131,-1.5641065769396298,1.063831341436195,57.46267860040481,51.69216662526795,-1.4033108641600904,-1.4629395552033913,-1.7499693325474546,-1.9539738914302163,9.82543557474119,1.0,-0.04451655393427245,1.3997499465942376,0.21562017935978517,2.58387971382869,0.8076850629770114,1.9918148302114638,-2.8381792465820332,85.06221439233134,25.606306934771332,0.5920648836172255,2,-1.1125001907348633,-1.3899993896484375,-1.4012503623962402,-1.567500114440918,3.7399997711181605,3,0.16724741587016578,2.1724144734894946,19.59000015258789,1.2549039407301028,19.065000534057614,-1.0963877571186624,19.1299991607666,0.16724741587016578 4183,2002-02-15,20.149999618530273,20.299999237060547,19.809999465942386,20.09000015258789,2378400.0,0.0029865338719101686,1.7222307582267755,0.11999893188476562,65.01034035708881,53.46245012095548,-1.4075295785714026,-1.4578890055752467,-1.7594380869407225,-1.976937871177931,9.856788287471522,0.4899997711181605,0.10139895385596276,1.3709994316101088,0.030596493403709957,2.7114023698165077,0.7007979625069112,2.0412009007133065,-2.642324323969728,85.54211883834698,22.950846879397773,0.6702014691031992,2,-1.172499656677246,-1.4499988555908203,-1.461249828338623,-1.6274995803833008,3.610000610351566,4,0.1962779155622898,-1.5641065769396298,20.09000015258789,2.1724144734894946,19.59000015258789,1.2549039407301028,19.065000534057614,0.1962779155622898 4184,2002-02-19,19.915000915527344,20.38500022888184,19.65999984741211,20.225000381469727,1491400.0,-0.01166246687105743,1.3015915785904226,-5.1667037543313095,74.49586469448693,56.68492757900846,-1.0011140132989347,-1.1486814775043257,-1.5039669490412102,-1.7021419371630628,9.823883639300032,0.7250003814697301,0.1703890824289651,1.0515007019042955,-0.3533785366050779,2.456379940413669,0.3490610826496088,1.7539403211589821,-2.171939583496485,68.9855229506511,1.559877940176193,0.7024396192546866,2,-0.7150001525878906,-1.2150001525878906,-1.2262511253356934,-1.392500877380371,4.469999313354496,1,0.205121712110375,1.7222307582267755,20.149999618530273,-1.5641065769396298,20.09000015258789,2.1724144734894946,19.59000015258789,0.205121712110375 4185,2002-02-20,19.8700008392334,19.975000381469727,19.209999084472656,19.899999618530273,1758800.0,-0.002259607041185663,7.5,0.09677042250921374,70.98447388043289,59.20391488348358,-0.797806098851396,-1.0060123173249949,-1.424732929499271,-1.6053865721286513,9.365259266588746,0.7650012969970703,0.17897876227691256,0.9117506027221687,-0.49642605905275516,2.3199272644970925,0.20766227183470676,1.6158389336096306,-1.910384352729853,66.37682345253246,-3.6698871523111762,0.7040883308874615,2,-0.6700000762939453,-1.1700000762939453,-1.236250877380371,-1.3475008010864258,4.264999389648441,2,0.20030193126000317,1.3015915785904226,19.915000915527344,1.7222307582267755,20.149999618530273,-1.5641065769396298,20.09000015258789,0.20030193126000317 4186,2002-02-21,20.600000381469727,20.75,20.049999237060547,20.049999237060547,3612000.0,0.03673877762475697,-1.5454520233458986,-18.334117497456766,73.52246907545843,61.94029807555672,-1.295654010192063,-1.6845519074191628,-2.1117935894175943,-2.294348622509922,9.746368611015782,0.8799991607666016,0.29709557088299476,1.5542501449584947,-0.03184520516530398,3.1403454950822933,0.7612024698965953,2.347297820020394,-2.44115315285131,90.25977082105116,17.92229014535023,0.7930476750618987,2,-1.2049999237060547,-1.75,-2.0662503242492676,-2.405000686645508,4.045000076293945,3,0.17475729683519936,7.5,19.8700008392334,1.3015915785904226,19.915000915527344,1.7222307582267755,20.149999618530273,0.17475729683519936 4187,2002-02-22,21.200000762939453,21.61000061035156,20.450000762939453,20.5,4414000.0,0.029126231570822947,-1.9000023841880558,1.2727260116729493,75.59914248232165,64.48434786878647,-1.6024933951183797,-2.262736143159433,-2.656484435701543,-2.8598644118313032,10.44323239285996,1.1599998474121058,0.4576206636106832,2.0667505264282227,0.2157866508673223,3.917714401989123,1.1412685886477725,2.992232464208673,-2.7820382571828794,82.91668388577544,11.4095795044407,0.9254819377804496,2,-1.2075004577636719,-1.9200000762939453,-2.666250705718994,-3.0050010681152344,4.059999465942386,4,0.11816033351968946,-1.5454520233458986,20.600000381469727,7.5,19.8700008392334,1.3015915785904226,19.915000915527344,0.11816033351968946 4188,2002-02-25,21.96500015258789,21.96500015258789,21.174999237060547,21.200000762939453,3208000.0,0.03608487557159723,1.0653635185000498,1.0928550798088295,90.97747688132098,67.95075274955016,-2.0430626473860336,-2.969293153004063,-3.3529207632113156,-3.574802837149427,10.964264448707631,0.7900009155273438,0.6404340292065314,2.697999954223633,0.4543996852990091,4.9416002231482565,1.576199819761321,3.8198000886859447,-3.1639930742799187,100.0,25.74297088008008,1.121800134462312,2,-1.619999885559082,-2.5074996948242188,-3.4312500953674316,-3.770000457763672,2.45999908447266,0,0.0849077968660259,-1.9000023841880558,21.200000762939453,-1.5454520233458986,20.600000381469727,7.5,19.8700008392334,0.0849077968660259 4189,2002-02-26,22.2549991607666,22.375,21.5,21.96500015258789,3086000.0,0.013202777426092771,2.3018825146739696,0.37908397327216514,91.19499722294525,72.29353992209599,-2.059770329834283,-3.140310289053062,-3.5518424416152783,-3.8141430430785945,12.31166936794353,0.875,0.8487937688642866,2.8102490425109856,0.21937339085914687,5.401124694162824,1.5148112166850645,4.105686868336907,-3.0110330520594424,96.2085053863751,20.17351454396902,1.2954378258259198,2,-1.7049989700317383,-2.592498779296875,-3.7212491035461426,-4.059999465942383,1.2000007629394496,1,0.06762530329672667,1.0653635185000498,21.96500015258789,-1.9000023841880558,21.200000762939453,-1.5454520233458986,20.600000381469727,0.06762530329672667 4190,2002-02-27,22.190000534057614,22.399999618530273,22.0,22.2549991607666,2729600.0,-0.002920630382389544,1.2535218834957715,-0.22413396210283842,91.38662457670605,76.73711864124064,-1.6817248572194217,-2.8812203616034715,-3.3753011926536907,-3.699227477850112,12.289356973223462,0.39999961853027344,1.0330725517880808,2.528250408172603,-0.22230617118940188,5.278806987534608,1.1529721184916006,3.9035286978536057,-2.445069002743601,91.06387019642426,11.230565907317683,1.3752782896810025,2,-1.3850011825561488,-2.5150003433227504,-3.6875004768371547,-3.995000839233395,1.2099990844726598,2,0.0989184155924332,2.3018825146739696,22.2549991607666,1.0653635185000498,21.96500015258789,-1.9000023841880558,21.200000762939453,0.0989184155924332 4191,2002-02-28,21.84000015258789,22.25,21.57999992370605,22.190000534057614,2828200.0,-0.015772887473911368,1.8510683197045785,5.384735019660429,85.11268689143637,79.8093417846886,-1.0940486936175056,-2.3699865131684774,-2.930354870894746,-3.320877384632343,11.84819745901685,0.6700000762939489,1.1299750571711584,1.998750019073487,-0.8313047251768495,4.828804763323824,0.5837226469483205,3.4137773911986535,-1.6171563655749495,71.28206181573827,-11.795548145400275,1.4150273721251674,2,-1.0350008010864258,-2.1649999618530273,-3.3912506103515625,-3.645000457763672,2.0349998474121094,3,0.10508242034155879,1.2535218834957715,22.190000534057614,2.3018825146739696,22.2549991607666,1.0653635185000498,21.96500015258789,0.10508242034155879 4192,2002-03-01,22.125,22.225000381469727,21.625,21.84000015258789,1750000.0,0.013049443471653932,1.4742252634890671,-0.8142843908207668,85.15630034969341,82.04778178386688,-1.184600240156282,-2.506667568377729,-3.100310061089438,-3.583725697717277,12.015677721868768,0.6000003814697266,1.3153174238314307,2.1079998970031752,-0.8344489163897677,5.050448710396118,0.6367754903067038,3.5792243036996467,-1.5102681633139383,77.5510585392361,-6.3441996814445645,1.4712244066964721,3,-1.3200006484985352,-2.4499998092651367,-3.6837501525878906,-3.9300003051757812,1.375,4,0.11389832577462933,1.8510683197045785,21.84000015258789,1.2535218834957715,22.190000534057614,2.3018825146739696,22.2549991607666,0.11389832577462933 4193,2002-03-04,22.25,22.3700008392334,22.075000762939453,22.125,3482400.0,0.005649717514124353,-1.622240683598386,0.43859672605105005,83.62074458223864,83.06165732695041,-1.0956029584534974,-2.491635301737304,-3.1402907138952685,-3.683387016660994,12.540408182624748,0.2950000762939453,1.4891156517091488,2.0629999160766594,-0.9864840493112297,5.112483881464549,0.5382579333827167,3.5877418987706022,-1.3139199625819806,83.33336865461928,0.6128162008220244,1.5247419826939441,3,-1.4450006484985352,-2.5749998092651367,-3.7762503623962402,-4.055000305175781,1.5,0,0.13528090916322877,1.4742252634890671,22.125,1.8510683197045785,21.84000015258789,1.2535218834957715,22.190000534057614,0.13528090916322877 4194,2002-03-05,22.299999237060547,22.489999771118164,22.024999618530273,22.25,1983600.0,0.0022471567218222965,1.162789872429517,0.399993896484375,84.97300221995036,84.61593825356346,-0.8624030622474379,-2.334475550998782,-3.1143812022161015,-3.712768744106473,12.772827121613117,0.4650001525878906,1.6022393983350014,1.9054991722106926,-1.12508853683212,4.936086881253505,0.39020531768928635,3.420793026732099,-1.1004136750423221,79.12081693222841,-5.161540909189043,1.515293854521406,3,-1.0299997329711914,-2.5799989700317383,-3.747499942779541,-4.104999542236328,1.4200000762939418,1,0.09529148308079094,-1.622240683598386,22.25,1.4742252634890671,22.125,1.8510683197045785,21.84000015258789,0.09529148308079094 4195,2002-03-06,23.35000038146973,23.709999084472656,21.950000762939453,22.4950008392334,3080200.0,0.047085254723425285,1.2349228339743652,17.100251773861366,86.50488633489144,86.05842906016711,-1.5274850339862382,-3.150227849967383,-4.077608836707714,-4.738871127224176,12.993551657957111,1.7599983215332031,1.7113983494136455,2.704250335693363,-0.43517024604921417,5.84367091743594,1.1345400448220744,4.2739606265646515,-1.8923319776315175,83.09864578193734,0.3777352542036283,1.569710290871289,3,-1.2700004577636754,-3.0200004577636754,-4.741250991821293,-5.155000686645511,-0.6049995422363317,2,0.0044967683306611494,1.162789872429517,22.299999237060547,-1.622240683598386,22.25,1.4742252634890671,22.125,0.0044967683306611494 4196,2002-03-07,23.45499992370605,24.04999923706055,23.42499923706055,23.5,3200400.0,0.0044967683306611494,-10.904597554995265,-0.05263169635886229,85.38383874444591,87.14561753373648,-1.324163621022958,-2.999051034631883,-4.096371812880719,-4.81201330924484,13.7884445763633,0.6999988555908203,1.8211321419070288,2.5489998817443826,-0.6170530463831554,5.715052809871921,0.9659734176806118,4.132026345808153,-1.5468653837409505,75.46393812165795,-6.6732691997912355,1.5830264640637692,3,-0.8425006866455043,-2.954999923706051,-5.016250133514401,-5.260000228881832,0.045000076293948865,3,-0.002344928814951297,1.2349228339743652,23.35000038146973,1.162789872429517,22.299999237060547,-1.622240683598386,22.25,-0.002344928814951297 4197,2002-03-08,23.0,23.57500076293945,22.959999084472656,23.45499992370605,2606800.0,-0.019398845669838627,-1.2990641544412425,10.111092273130984,77.66992916138446,85.6670011204102,-0.6559640973951986,-2.2876287116871765,-3.5705725086590228,-4.323007623318631,14.286008845064192,0.6150016784667933,1.9720527863766826,1.8567499160766587,-1.1814199428853414,4.894919775038659,0.3376649865956587,3.375834845557659,-1.0499992370605469,49.999999999999915,-30.396745736661387,1.5190849294809998,3,-0.22500038146972656,-2.222500801086426,-4.62375020980835,-4.805000305175781,0.27499961853027344,4,0.03804347826086962,-10.904597554995265,23.45499992370605,1.2349228339743652,23.35000038146973,1.162789872429517,22.299999237060547,0.03804347826086962 4198,2002-03-11,23.20000076293945,23.35000038146973,23.125,23.125,2581800.0,0.008695685345193382,-4.999949137887283,-0.1648368692648467,82.11144886961117,84.65771797003976,-0.740196581827469,-2.2339690023266243,-3.7174283204445366,-4.48174621285823,15.024619350663645,0.3500003814697301,2.0699253266410658,1.82300062179565,-1.0835063252436008,4.729507568834901,0.36974714827602284,3.2762540953152772,-0.8300003051757763,59.52385277437657,-21.39447108343979,1.4532534735196256,3,-0.3850011825561488,-2.4225015640258754,-4.780000686645504,-5.005001068115231,0.5249996185302805,0,0.012931001172197476,-1.2990641544412425,23.0,-10.904597554995265,23.45499992370605,1.2349228339743652,23.35000038146973,0.012931001172197476 4199,2002-03-12,23.25,23.3700008392334,23.0,23.10000038146973,3200200.0,0.0021551394575995975,-1.1142882055138663,1.9999745689436412,83.00782348670242,83.72674007115046,-0.7087441226966327,-2.0653749922319307,-3.7143789725803202,-4.501828846000862,16.53077800056822,0.37000083923339844,2.1162697193943885,1.6669998168945312,-1.1516359945102934,4.485635628299356,0.2576819111921189,3.0763177225969436,-0.5439997863769506,61.90477055487526,-19.991541233348308,1.4093179057024119,3,-0.4350004196166992,-2.472500801086426,-4.829999923706055,-5.055000305175781,1.25,1,0.021505376344086002,-4.999949137887283,23.20000076293945,-1.2990641544412425,23.0,-10.904597554995265,23.45499992370605,0.021505376344086002 4200,2002-03-13,23.38500022888184,23.71999931335449,23.295000076293945,23.29999923706055,2543600.0,0.005806461457283474,-7.947417029734032,0.5666747199369436,80.7734945426619,83.2446075879533,-0.7335477138072442,-1.96066160521789,-3.806724535360484,-4.599915873520551,18.081018071221294,0.46999931335448863,2.0249900089492776,1.5860000610351612,-1.0780342477190956,4.250034369789418,0.2539829066580346,2.918017215412288,-0.41020021057128986,38.990925221445096,-40.11878962394765,1.3320171543771284,3,-0.547500610351566,-2.6075010299682653,-4.965000152587894,-5.190000534057621,1.3999996185302699,2,0.01432538298883168,-1.1142882055138663,23.25,-4.999949137887283,23.20000076293945,-1.2990641544412425,23.0,0.01432538298883168 4201,2002-03-14,23.274999618530273,23.42499923706055,23.0,23.42499923706055,1726400.0,-0.004703896056229673,4.666670905229743,-1.7646808033210335,75.71251443511488,82.195298041889,-0.44542739132689135,-1.6447629099290353,-3.6456026127922527,-4.447598629391642,19.748651211535787,0.4249992370605504,1.902867407444628,1.2917494773864746,-1.2352023601713,3.8187013149442492,0.02827355860758729,2.555225396165362,0.774999618530277,41.447426209472184,-35.64483494241695,1.2634759187788875,3,-0.27499961853027344,-2.2749996185302734,-4.854999542236328,-5.057499885559082,1.125,3,-0.022771161674903673,-7.947417029734032,23.38500022888184,-1.1142882055138663,23.25,-4.999949137887283,23.20000076293945,-0.022771161674903673 4202,2002-03-15,23.45000076293945,23.45000076293945,23.165000915527344,23.25,3246400.0,0.007518846284742864,1.849987602281246,-1.3333418104598713,71.55298609434757,80.85443598767891,-0.46121306888149505,-1.6391760292312725,-3.759141361136617,-4.584903413196454,20.78153477487815,0.2849998474121058,1.789144516236611,1.298750591278072,-1.1435752291187846,3.7410764116749284,0.07758768107964187,2.519913501476502,0.5789984893798881,62.500165568615415,-11.211336227338549,1.221162910198429,3,-0.4500007629394496,-2.4500007629394496,-5.070000648498532,-5.232501029968258,1.6899986267089915,4,0.0021321635579463205,4.666670905229743,23.274999618530273,-7.947417029734032,23.38500022888184,-1.1142882055138663,23.25,0.0021321635579463205 4203,2002-03-18,24.104999542236328,24.125,23.5,23.54999923706055,2984000.0,0.027931716758493375,1.1008360260552905,2.7749909401285864,74.2782236324033,79.66612725572924,-0.9224095815813307,-2.089830682414835,-4.3310653862723925,-5.2012077869692135,22.072461557335256,0.6749992370605504,1.743826345589195,1.7559993743896491,-0.644157191487281,4.156155940266579,0.5559210914511823,2.956077657328116,-1.1049995422363281,98.22218153211806,26.226334748955935,1.2000782829384653,3,-1.0674991607666016,-3.0224990844726562,-5.866249084472656,-5.887499809265137,0.4600009918212855,0,-0.034432687802036455,1.849987602281246,23.45000076293945,4.666670905229743,23.274999618530273,-7.947417029734032,23.38500022888184,-0.034432687802036455 4204,2002-03-19,24.0,24.10000038146973,23.70000076293945,24.0,1794400.0,-0.0043559238427841596,2.99998092658636,0.0,73.5064842415863,78.2218603564731,-0.615647188296748,-1.752977821951859,-4.1537816569434725,-5.05685337512476,23.622115196577294,0.40499877929687855,1.680780188741842,1.4467498779296868,-0.7694895651431999,3.6629893210025735,0.33863015639324345,2.55486959946613,-0.9774999999999991,88.88888888888889,18.50754841319892,1.1081197215364433,3,-0.4575004577636719,-2.75,-5.822499752044678,-5.782500267028809,0.7999992370605504,1,-0.011458317438761245,1.1008360260552905,24.104999542236328,1.849987602281246,23.45000076293945,4.666670905229743,23.274999618530273,-0.011458317438761245 4205,2002-03-20,23.85000038146973,24.04999923706055,23.54999923706055,23.92499923706055,1976200.0,-0.006249984105427875,2.07693391160435,-100.0,77.53425258837694,77.34968411690987,-0.43277474911778313,-1.3592056114152484,-3.948030639742374,-4.872282726505642,25.715903280490338,0.5,1.6407122141630524,1.0977502822876026,-0.7951934976487927,2.990694062223998,0.151278392319405,2.0442221722558003,-0.8054503814697291,75.55558946397602,5.069734746486532,0.9464718899681976,3,-0.307500839233402,-2.425000190734867,-5.611249923706058,-5.632500648498539,0.48499870300292613,2,0.027253652332655198,2.99998092658636,24.0,1.1008360260552905,24.104999542236328,1.849987602281246,23.45000076293945,0.027253652332655198 4206,2002-03-21,24.20000076293945,24.21500015258789,23.690000534057614,23.85000038146973,2214800.0,0.014675068170717953,1.7631619894694233,-4.666742961776055,77.92733079020196,77.37828429788959,-0.7442490067224021,-1.5027196999621033,-4.227875311867244,-5.1942674655744305,27.147325987492444,0.524999618530277,1.6054359952718613,1.267750644683833,-0.43896517547375424,2.97446646484142,0.4143927346050411,2.1211085547626247,-1.133841762939447,98.5714856621771,27.782225411602823,0.8533579100787929,3,-0.5925006866455043,-2.730000495910641,-5.740000724792477,-5.982501029968258,0.125,3,0.02417351512519561,2.07693391160435,23.85000038146973,2.99998092658636,24.0,1.1008360260552905,24.104999542236328,0.02417351512519561 4207,2002-03-22,23.70499992370605,24.19499969482422,23.625,24.19499969482422,2447800.0,-0.020454579488751734,1.3265304533653042,-1.3999978201754055,67.80905226974433,75.78912912012662,-0.15503023531642057,-0.8542248204327088,-3.6736330289039536,-4.687017879215077,27.8374953673591,0.5750007629394496,1.448605136873379,0.6474998474121065,-0.8824728475107477,2.177472542334961,-0.1174865000493206,1.4124861948735337,-0.5928872776025322,28.671311882112043,-38.85690083156626,0.7649863474614265,3,-0.09749984741210582,-1.9925003051757777,-5.227499961853024,-5.48750019073486,0.9500007629394602,4,0.029318696353556772,1.7631619894694233,24.20000076293945,2.07693391160435,23.85000038146973,2.99998092658636,24.0,0.029318696353556772 4208,2002-03-25,23.82999992370605,24.024999618530273,23.63500022888184,23.70000076293945,1450000.0,0.005273149141628686,-1.9999926640503145,-0.2653045336530395,68.38942357289348,74.16486246303673,-0.2025692101601102,-0.8773204542498583,-3.7202762968769925,-4.805384587228531,28.27548685470786,0.38999938964843395,1.3065983286478797,0.679249858856199,-0.7967452094486056,2.1552449271610037,-0.05874767529620328,1.4172473930086014,-0.6737717773431591,42.10530844509627,-22.966898761186215,0.7379975341524019,3,-0.22249984741210582,-2.1175003051757777,-4.991249561309811,-5.372499465942379,1.1949996948242223,0,0.05497270122268039,1.3265304533653042,23.70499992370605,1.7631619894694233,24.20000076293945,2.07693391160435,23.85000038146973,0.05497270122268039 4209,2002-03-26,23.76000022888184,24.10000038146973,23.625,23.76499938964844,1509400.0,-0.0029374609755905556,-2.454553020897571,-0.03845533107384421,56.44653786266616,71.46186727637055,-0.05880172602603295,-0.7260117642048378,-3.554837603423053,-4.710329915171084,28.44426297520599,0.4750003814697301,1.227113425145788,0.5340001106262235,-0.902643017410437,1.970643238662884,-0.18432145339210493,1.252321674644552,-0.5614212022699476,31.579053038560108,-29.92355694329392,0.7183215640183298,3,-0.15250015258789418,-2.047500610351566,-4.921249866485599,-5.302499771118168,1.2399997711181605,1,0.03388048389819631,-1.9999926640503145,23.82999992370605,1.3265304533653042,23.70499992370605,1.7631619894694233,24.20000076293945,0.03388048389819631 4210,2002-03-27,24.38500022888184,24.54999923706055,23.76000022888184,23.76000022888184,2286800.0,0.02630471355131858,-1.527996826171875,-125.02098435711561,62.56756910013387,70.001317794706,-0.5889708892535666,-1.2418042940554095,-4.06872069596713,-5.305907204925095,28.756451161683216,0.7899990081787109,1.1216340892363874,1.0492501258850133,-0.3895224835070614,2.488022735277088,0.32986382118897595,1.7686364305810507,-1.145764357230906,82.16225467352358,21.499277973116293,0.719386304696038,3,-0.5275001525878942,-2.505001068115238,-5.434999465942386,-5.927499771118168,0.6000003814697195,2,0.01701861817853012,-2.454553020897571,23.76000022888184,-1.9999926640503145,23.82999992370605,1.3265304533653042,23.70499992370605,0.01701861817853012 4211,2002-03-28,24.13500022888184,24.45000076293945,23.93000030517578,24.26000022888184,1208400.0,-0.010252204127679132,1.0594033977172734,-0.2,66.23748149271972,69.4107061723029,-0.2281424277769517,-0.8548832776210418,-3.7270770362481827,-5.030353943818486,29.65655076203262,0.5200004577636683,1.000504540806574,0.6845001220703146,-0.6109167410826046,1.979916985223234,0.03679169049385678,1.3322085536467725,-0.8171185553063296,55.13520535460235,-6.592502329819887,0.6477084315764593,3,-0.11000061035156605,-1.8350009918212926,-5.184999465942386,-5.677499771118168,0.07999992370605113,3,0.008286673034768821,-1.527996826171875,24.38500022888184,-2.454553020897571,23.76000022888184,-1.9999926640503145,23.82999992370605,0.008286673034768821 4212,2002-04-01,24.645000457763672,24.72500038146973,24.5,24.625,1777600.0,0.021131146635396503,1.4999999999999407,-0.160003662109375,68.98816792286001,68.82292220457586,-0.6155358060430238,-1.2294457553168918,-4.1242390976838905,-5.50455030942376,30.6965193359575,0.5900001525878906,0.918896555195019,1.0685003280639656,-0.17317582890928662,2.3101764850372177,0.4476622495773377,1.6893384065505934,-1.2531917303790578,92.72728218519626,29.45175704836958,0.6208380784866269,4,-0.5075006484985316,-2.057499885559082,-5.522500038146973,-6.037500381469727,-0.3950004577636719,0,-0.012984365545970822,1.0594033977172734,24.13500022888184,-1.527996826171875,24.38500022888184,-2.454553020897571,23.76000022888184,-0.012984365545970822 4213,2002-04-02,25.26000022888184,25.29999923706055,24.70000076293945,24.70000076293945,2425400.0,0.02495434204483571,-1.1428537368741913,27.999332443258034,72.99770987268786,68.7663917191427,-1.1728017334129888,-1.6942465884543125,-4.614993613659713,-6.070066595695753,31.831673375910462,0.6549987792968786,0.9087568520590921,1.533000087738042,0.23970373669184397,2.82629643878424,0.8863519122149448,2.1796482632611394,-1.7615361691704159,97.6119984240169,32.75184037185194,0.6466481755230991,4,-0.8350009918212891,-2.0225009918212926,-5.623749732971195,-6.222499847412113,-0.4099998474121094,1,-0.023950892191385798,1.4999999999999407,24.645000457763672,1.0594033977172734,24.13500022888184,-1.527996826171875,24.38500022888184,-0.023950892191385798 4214,2002-04-03,24.42499923706055,25.04999923706055,24.309999465942386,25.04999923706055,2626000.0,-0.03305625432523007,1.367999267578125,-1.1160724929410861,60.256397234006805,66.84663001310157,-0.3030429078255459,-0.7292734939967325,-3.658052807295043,-5.196082598862166,32.63778961844424,0.9500007629394531,0.9080913766763175,0.5917490959167502,-0.5479658548619888,1.7314640466954891,0.021891620527380695,1.1616065713061197,-0.7463816596142152,43.18178158862427,-23.919974390229918,0.5698574753893699,4,0.03750038146972301,-1.024999618530277,-4.52374887466431,-5.20999908447266,0.07000160217284801,2,0.024565011267608572,-1.1428537368741913,25.26000022888184,1.4999999999999407,24.645000457763672,1.0594033977172734,24.13500022888184,0.024565011267608572 4215,2002-04-04,23.45499992370605,24.95000076293945,23.35000038146973,24.899999618530273,3218200.0,-0.039713381521122026,1.07119524558471,2.3119995117187555,51.51770907177418,63.91222759994293,0.6761361423686942,0.26245147516977596,-2.566811541070276,-4.1977738490176755,31.921614331508287,1.6000003814697195,0.8122662479587035,-0.3835001945495655,-1.5147784612586008,0.7477780721594698,-0.9491393279040814,0.18213893880495036,1.8449993133544993,5.384595069647245,-62.27873709376408,0.5656391333545175,4,0.8699998855590891,-0.015000343322750354,-3.348749637603756,-4.034999847412106,0.6749992370605504,3,0.0658708199240885,1.367999267578125,24.42499923706055,-1.1428537368741913,25.26000022888184,1.4999999999999407,24.645000457763672,0.0658708199240885 4216,2002-04-05,23.399999618530273,23.645000457763672,23.040000915527344,23.5,2249200.0,-0.002344928814951297,2.102551437109056,0.06920443085760732,49.56969751286314,61.88563262695614,0.6769062584381267,0.33004142056408625,-2.416916825911997,-4.113618330400296,30.773112201033825,0.6049995422363281,0.7204179686930345,-0.43575048446655273,-1.571213663022732,0.6997126940896266,-1.0034820737446424,0.1319811048115369,1.8609996414184593,15.929157980909595,-50.22321553284641,0.5677315892780902,4,0.7700004577636719,0.039999961853027344,-3.1599998474121094,-3.9674997329711914,1.25,4,0.06773508622479363,1.07119524558471,23.45499992370605,1.367999267578125,24.42499923706055,-1.1428537368741913,25.26000022888184,0.06773508622479363 4217,2002-04-08,23.875,24.20499992370605,23.645000457763672,23.82500076293945,1362000.0,0.020299161932189946,-1.7317057285609108,-0.4999904632932511,47.95737567849764,59.61540508313437,0.25541607936846944,-0.08015462818431729,-2.8088894992564732,-4.563271283720869,30.45713068041315,0.8050003051757777,0.6353753531576167,-0.004500102996825461,-1.069626244434474,1.060626038440823,-0.5370631737156515,0.5280629677220006,1.297159326171876,36.94688958468713,-24.1099950644944,0.5325630707188245,4,0.2950000762939453,-0.41250038146972656,-3.635000228881836,-4.442500114440918,1.2549991607666016,0,0.014240844087450855,2.102551437109056,23.399999618530273,1.07119524558471,23.45499992370605,1.367999267578125,24.42499923706055,0.014240844087450855 4218,2002-04-09,23.5,23.75,23.184999465942386,23.75,2870200.0,-0.015706806282722474,3.520004272460909,-5.000076295109128,45.762712960268956,58.42831342731247,0.6466891122914227,0.335683608491987,-2.3483494099568176,-4.159019094096809,29.8960020840085,0.6900005340576136,0.5061950418626395,-0.3945000648498542,-1.427293523541291,0.6382933938415825,-0.9108967941955726,0.12189666449586412,1.5868729897460945,22.885545701439867,-33.21938971344238,0.5163967293457182,4,0.6700000762939453,0.125,-3.260000228881836,-4.067500114440918,1.0450000762939453,1,0.03191489361702127,-1.7317057285609108,23.875,2.102551437109056,23.399999618530273,1.07119524558471,23.45499992370605,0.03191489361702127 4219,2002-04-10,23.75,24.0,23.524999618530273,23.54999923706055,2853200.0,0.010638297872340496,-2.8000030517578125,-0.8000030517577983,49.166663752662714,56.93932394426011,0.4415557014618088,0.13182154007520452,-2.489120269108902,-4.382726502753528,29.587479798242235,0.5,0.4546198431530506,-0.1695000648498528,-1.159943452498485,0.8209433227987795,-0.6647217586741689,0.32572162897446333,1.254998106777343,37.17272990543152,-15.791394337839712,0.495221693824316,4,0.4200000762939453,-0.125,-3.510000228881836,-4.300000190734863,1.2049999237060511,2,0.04631580553556769,3.520004272460909,23.5,-1.7317057285609108,23.875,2.102551437109056,23.399999618530273,0.04631580553556769 4220,2002-04-11,23.71999931335449,23.96999931335449,23.520000457763672,23.75,1733800.0,-0.0012631868061268037,-1.093025731559624,-0.15000286101205576,45.774636772794246,54.66567453093506,0.41047136039048127,0.1983772384792779,-2.3205847387189884,-4.315962109135167,28.96855313261893,0.44999885559081676,0.3872806675992635,-0.2162507057189984,-1.1795941434691954,0.7470927320311986,-0.6979224245940969,0.2654210131561001,1.2063989057728541,58.36901087926378,10.712328385176214,0.4816717188750992,4,0.4500007629394567,-0.09499931335448863,-3.2249994277954066,-4.199999809265133,1.125,3,0.03267291519028759,-2.8000030517578125,23.75,3.520004272460909,23.5,-1.7317057285609108,23.875,0.03267291519028759 4221,2002-04-12,22.7450008392334,23.29999923706055,22.524999618530273,22.65500068664551,3356000.0,-0.041104489980830716,-3.4285402883892475,-2.999936423166924,42.20779944600193,51.69007803350638,1.304774161602566,1.1927885635877722,-1.22841985607527,-3.2765240935503925,28.43836293171702,1.1949996948242152,0.36931897703123084,-1.1647492408752456,-2.2285975513392273,-0.1009009304112638,-1.6966733961072364,-0.6328250856432547,2.105941487749945,13.095308377346178,-35.435996716847626,0.5319241552319917,4,1.1674985885620117,1.1674985885620117,-1.5400009155273438,-2.5025014877319336,2.189998626708988,4,0.06089242780524273,-1.093025731559624,23.71999931335449,-2.8000030517578125,23.75,3.520004272460909,23.5,0.06089242780524273 4222,2002-04-15,23.5,23.55500030517578,23.17499923706055,23.2450008392334,3281000.0,0.03319407047302825,1.0821989391999387,2.833319204849008,47.56995602423094,48.8647720503445,0.41379075400798726,0.4655987710988114,-1.8666694058499793,-3.9654721660249734,27.835802653510566,0.8099994659423828,0.28627295089718174,-0.4122500419616699,-1.4717756089557668,0.6472755250324269,-0.9420128254587183,0.1175127415353785,1.2113857644761588,66.10170368215175,16.06531599112015,0.5297627834970478,4,0.28749942779541016,0.41249942779541016,-1.9437503814697266,-3.08750057220459,0.9449996948242188,0,0.04893615398001172,-3.4285402883892475,22.7450008392334,-1.093025731559624,23.71999931335449,-2.8000030517578125,23.75,0.04893615398001172 4223,2002-04-16,23.274999618530273,23.73500061035156,23.270000457763672,23.67499923706055,3141800.0,-0.009574484317860676,-1.2683048237554315,-1.5686311175603949,46.508274790040566,47.33720288990381,0.3661078689557975,0.6590175736081996,-1.5328639070967647,-3.6812857075222425,26.695991370986,0.4650001525878871,0.19724166834999224,-0.5957504272460952,-1.688002014558144,0.4965011600659537,-1.1418762209021196,-0.049624633590070744,1.3052029771891327,50.847444476772374,-1.4607305997360882,0.5461257936560253,4,0.46250057220458984,0.6374998092651367,-1.4987502098083496,-2.8625001907348633,1.524999618530277,1,0.07969922975893318,1.0821989391999387,23.5,-3.4285402883892475,22.7450008392334,-1.093025731559624,23.71999931335449,0.07969922975893318 4224,2002-04-17,23.72500038146973,23.7450008392334,23.1200008392334,23.35000038146973,3116000.0,0.019334082505470418,2.012041547936443,-0.937500894070516,45.12555537086237,46.62696358980249,-0.21638511344237088,0.19748325490674645,-1.8440206093891653,-4.0802194531759675,25.426899746505725,0.625,0.05283355826116676,-0.1319996833801227,-1.2243241427834484,0.960324776023203,-0.6781619130817873,0.4141625463215419,0.7318900356183278,83.04505303618332,33.08751280336557,0.5461622297016633,4,-0.36000061035156605,0.18749904632568004,-1.9287509918212926,-3.22500038146973,1.4750003814697195,2,0.03456268415762276,-1.2683048237554315,23.274999618530273,1.0821989391999387,23.5,-3.4285402883892475,22.7450008392334,0.03456268415762276 4225,2002-04-18,24.5,24.67499923706055,23.90500068664551,24.0,3004600.0,0.03266594756877561,-1.2318842983431142,1.3333333333333333,52.501711907476704,46.95274296698178,-0.9248171742069928,-0.5547663694148071,-2.473949613322908,-4.794257041767764,24.70513392909796,0.9499988555908203,-0.16840445018707229,0.6104999542236342,-0.5189941465724353,1.7399940550197037,0.045752903825601265,1.1752470046216672,-1.9750003814697266,91.86049915766131,40.79987584327853,0.5647470503980345,4,-0.9000005722045898,-0.5875005722045898,-2.7037506103515625,-4.0,0.7099990844726562,3,0.01857142545738988,2.012041547936443,23.72500038146973,-1.2683048237554315,23.274999618530273,1.0821989391999387,23.5,0.01857142545738988 4226,2002-04-19,24.78499984741211,24.82500076293945,24.07500076293945,24.45000076293945,1626600.0,0.011632646833147353,2.614449857523731,0.6699981689453196,50.99009473614918,47.28971175116529,-1.109354599585398,-0.8365845476679752,-2.6051582125225146,-5.022086234033107,23.848229640348578,0.75,-0.27243276571663344,0.8662498474121101,-0.3256741514597259,2.058173846283946,0.2702878479761921,1.462211846848028,-2.217000236511229,97.65390514268219,49.7213924686686,0.5959619994359175,4,-1.109999656677246,-0.8725004196166992,-2.9775004386901855,-4.284999847412109,0.48999977111816406,4,0.00242079751106572,-1.2318842983431142,24.5,2.012041547936443,23.72500038146973,-1.2683048237554315,23.274999618530273,0.00242079751106572 4227,2002-04-22,24.399999618530273,24.80500030517578,24.38500022888184,24.67499923706055,1480200.0,-0.01553359819455613,-1.754113328372157,-0.8208966271151719,43.71344597100493,47.062015419024846,-0.7175048347376034,-0.4182931205967968,-2.0678307918905148,-4.56688392172811,23.06060514226792,0.42000007629394176,-0.26152654135625397,0.4464996337890632,-0.7596254589718754,1.6526247265500018,-0.15656291259140787,1.0495621801695343,-1.741719961547851,75.07324554681634,32.04410747763065,0.6030625463804696,4,-0.7249994277954102,-0.4875001907348633,-2.3999996185302734,-3.8999996185302734,0.7000007629394567,0,0.021926223597389383,2.614449857523731,24.78499984741211,-1.2318842983431142,24.5,2.012041547936443,23.72500038146973,0.021926223597389383 4228,2002-04-23,25.13999938964844,25.17499923706055,24.4950008392334,24.95000076293945,2345400.0,0.030327859946202018,4.2307906744720585,-0.6909050555212787,55.30022435739731,47.743522152884246,-1.3414767474873912,-1.1121389179775996,-2.652468106007028,-5.238691395403269,22.36374939045573,0.774999618530277,-0.20880667133295105,1.1209994316101124,-0.194233419883016,2.436232283103241,0.4633830058635482,1.7786158573566766,-2.395050888427736,98.29684308031011,53.00316389635289,0.6576164257465638,4,-1.289999961853031,-1.227499961853031,-3.139999389648441,-4.639999389648441,0.18500137329100852,1,-0.02764517548518286,-1.754113328372157,24.399999618530273,2.614449857523731,24.78499984741211,-1.2318842983431142,24.5,-0.02764517548518286 4229,2002-04-24,24.565000534057614,25.04999923706055,24.54999923706055,25.0,2771600.0,-0.022871872297164253,-1.1505281076314444,-2.289487421446718,58.74016438645835,49.18413633218025,-0.7137732446640221,-0.49934070598383684,-1.9450890205549065,-4.584659270830233,21.55262423964991,0.5900001525878906,-0.1895047777106207,0.5057505607604931,-0.8252848414786094,1.8367859629995955,-0.15976714035905815,1.1712682618800443,-1.674248988686518,51.968551239402004,1.5594464445452587,0.6655177011195513,4,-0.7150011062622035,-0.6525011062622035,-2.5050001144409144,-4.027500152587887,1.5599994659423864,2,0.009566403333764573,4.2307906744720585,25.13999938964844,-1.754113328372157,24.399999618530273,2.614449857523731,24.78499984741211,0.009566403333764573 4230,2002-04-25,24.79999923706055,24.84000015258789,24.42499923706055,24.625,1731600.0,0.009566403333764573,2.254895507651774,-0.4022975905991762,60.719757191189736,51.24102052609,-0.8710649316465009,-0.7395728946527917,-2.040151974068227,-4.747157934772812,20.1868902994298,0.4150009155273402,-0.11485686522111394,0.7199993133544957,-0.6449257806749529,2.0849244073839444,0.03753676633977321,1.4024618603692183,-1.7721928301880858,65.90904361939,10.67833925654994,0.6824625470147243,4,-0.6524991989135778,-0.8874998092651403,-2.4037494659423864,-4.262498855590824,0.6500015258788991,3,0.016129094281629897,-1.1505281076314444,24.565000534057614,4.2307906744720585,25.13999938964844,-1.754113328372157,24.399999618530273,0.016129094281629897 4231,2002-04-26,24.334999084472656,24.75,24.10000038146973,24.67499923706055,2302600.0,-0.018750006729557067,1.6530505795984316,-1.9428664850136048,53.52760215729431,51.902981207541494,-0.17523242083758106,-0.2728080960667896,-1.4546591386538097,-4.211625661611457,18.568490896464414,0.6999988555908203,-0.0894249898085846,0.24499921798706126,-1.1245452314204591,1.6145436673945817,-0.43977300671669894,0.9297714426908215,-1.1783611077889056,21.860367737207557,-34.20908350557497,0.684772224703761,4,-0.1874990463256836,-0.4224996566772461,-1.8512492179870605,-3.7974987030029297,1.4150009155273438,4,0.03595644269238152,2.254895507651774,24.79999923706055,-1.1505281076314444,24.565000534057614,4.2307906744720585,25.13999938964844,0.03595644269238152 4232,2002-04-29,24.32500076293945,24.45000076293945,23.92499923706055,24.184999465942386,1774400.0,-0.0004108618002613973,1.6923065637027999,-0.4117683357829411,56.701880080198514,53.035604017559045,-0.040119895593438315,-0.3035771050432494,-1.3379189781131835,-4.134908115844173,16.507923935749357,0.5250015258788991,-0.03446309023921046,0.2510008811950648,-1.0985742386556048,1.6005760010457344,-0.42378667873027,0.9257884411203996,-1.047261110633091,32.00012207031193,-27.099194804593154,0.6747875599253347,4,-0.17750072479247692,-0.4125013351440394,-1.7862505912780726,-3.7425003051757777,0.679998397827152,0,0.03905442243760193,1.6530505795984316,24.334999084472656,2.254895507651774,24.79999923706055,-1.1505281076314444,24.565000534057614,0.03905442243760193 4233,2002-04-30,24.65500068664551,24.809999465942386,24.18000030517578,24.5,1543800.0,0.013566286263342553,1.70968403522658,1.1071375049387064,57.257429259027326,54.38359000513293,-0.17185276989236442,-0.7180403349810867,-1.5570759074269027,-4.394794159407592,13.998094246196164,0.6299991607666051,0.14253597840966492,0.6112507820129416,-0.6506684462930679,1.873170010318951,-0.01970883214006136,1.2422103961659445,-1.2634254592539023,64.88901774088541,2.8915416504880866,0.6309596141530045,4,-0.11500072479248047,-0.7425012588501012,-1.995000839233402,-4.0725002288818395,0.17499923706053977,1,0.018049064385759817,1.6923065637027999,24.32500076293945,1.6530505795984316,24.334999084472656,2.254895507651774,24.79999923706055,0.018049064385759817 4234,2002-05-01,25.024999618530273,25.22500038146973,24.45000076293945,24.47500038146973,1431200.0,0.015007054211325643,-1.5833386315374471,3.5483664554235097,59.923967057226314,55.20828502177177,-0.37778199036110394,-1.097029249675586,-1.8020712129300378,-4.70586698338218,12.31663422048544,0.7749996185302805,0.2475224496649524,0.9512496948242202,-0.3756850859321368,2.278184475580577,0.2877823044460399,1.6147170852024004,-1.5264189505585293,84.61533947107775,21.243526172460506,0.663467390378179,5,-0.44999980926513317,-1.1125001907348633,-2.364999771118164,-4.442499160766602,-0.125,2,0.011988057901388904,1.70968403522658,24.65500068664551,1.6923065637027999,24.32500076293945,1.6530505795984316,24.334999084472656,0.011988057901388904 4235,2002-05-02,25.0,25.42499923706055,24.40999984741211,25.35000038146973,2822000.0,-0.0009989857706835803,3.060013046314373,-0.6363652126870177,70.04445737486837,57.32543642607391,-0.30664573822736685,-1.0017053159804732,-1.6483304528762694,-4.614622520194693,12.271533208131219,1.014999389648441,0.3916712778284044,0.8490000724792495,-0.5058607254477003,2.2038608704061993,0.1715696735157728,1.5264304714427261,-1.363305754948417,71.66671752929665,1.855320708024351,0.6774303989634753,5,-0.3250007629394496,-1.0250005722045898,-2.3400001525878906,-4.417499542236328,-1.0,3,0.04499999999999993,-1.5833386315374471,25.024999618530273,1.70968403522658,24.65500068664551,1.6923065637027999,24.32500076293945,0.04499999999999993 4236,2002-05-03,24.98500061035156,25.35000038146973,24.94499969482422,24.97500038146973,3136200.0,-0.0005999755859376066,-10.571183346502922,-0.02857205137844601,65.19961392252823,59.7127884206876,-0.29088210644225754,-0.9084499375012243,-1.5256435201173595,-4.533032473346619,12.680809765695935,0.40500068664551137,0.526394952471918,0.7547506332397411,-0.6005719138053003,2.1100731802847825,0.07708935971722042,1.4324119067622618,-1.1694758660990807,70.66675821940058,0.3701603525563826,0.6776612735225208,5,-0.3100013732910085,-1.0100011825561488,-2.1162509918212855,-4.235000610351559,-1.4200000762939453,4,0.01861117235255283,3.060013046314373,25.0,-1.5833386315374471,25.024999618530273,1.70968403522658,24.65500068664551,0.01861117235255283 4237,2002-05-06,24.21500015258789,24.75,24.20499992370605,24.75,2055200.0,-0.030818508663339794,1.037384043865479,-53.49876025180227,58.65563049526829,60.08561132489549,0.5030137302661544,-0.11770636061250173,-0.6740254729352984,-3.6980074409018684,12.084218527340344,0.7800006866455078,0.5274203779723017,-0.03224983215331889,-1.3773008964731979,1.31280123216656,-0.7047753643132602,0.6402757000066224,-0.2385279590546041,2.8112351356899623,-67.05617131844846,0.6725255321599397,5,0.4599990844726598,-0.24000072479248047,-1.0525007247924805,-3.4650001525878906,-0.6650009155273402,0,0.06339045375756736,-10.571183346502922,24.98500061035156,3.060013046314373,25.0,-1.5833386315374471,25.024999618530273,0.06339045375756736 4238,2002-05-07,24.25,24.4950008392334,23.875,24.0049991607666,1808600.0,0.0014453787813983876,-1.4554529488414254,-0.457945624505337,55.2342999146921,59.696070828032575,0.36709493030414464,-0.09869741689190548,-0.6499802417204208,-3.6655223279394633,11.944761366853946,0.6200008392333984,0.5209411872484004,-0.03474998474121094,-1.333090728242727,1.263590758760305,-0.6839203564919707,0.6144203870095488,1.1749992370605504,24.193560295626824,-42.18908026445601,0.6491703717507586,5,0.39999961853027344,-0.27500057220458984,-0.8874998092651367,-3.41249942779541,-0.5799999237060547,1,0.03113398601099382,1.037384043865479,24.21500015258789,-10.571183346502922,24.98500061035156,3.060013046314373,25.0,0.03113398601099382 4239,2002-05-08,24.85000038146973,24.920000076293945,24.375,24.375,1785800.0,0.024742283771947537,-1.2947353204543903,1.9387704260768843,53.61571058079228,58.90673231576619,-0.2103469946599823,-0.6451398015103287,-1.1920950712397307,-4.185081735825143,11.712402027857966,0.6700000762939453,0.6217788719314221,0.5102503776550336,-0.785903583511832,1.806404338821899,-0.1378266029283992,1.1583273582384663,0.5439988708496095,62.90328137959218,-0.24598230303382707,0.6480769805834325,5,-0.20000076293945668,-0.87500095367432,-1.0187511444091832,-3.72500038146973,-1.0750007629394567,2,-0.0008048473825614799,-1.4554529488414254,24.25,1.037384043865479,24.21500015258789,-10.571183346502922,24.98500061035156,-0.0008048473825614799 4240,2002-05-09,24.4950008392334,24.899999618530273,24.42499923706055,24.75,1382000.0,-0.014285695645342877,-1.4050508220865072,-0.5368399073230042,47.04684974386726,58.1866487142743,0.10821913440441833,-0.2414830742289169,-0.7800462074649026,-3.741308577048649,11.474766465595751,0.475000381469723,0.5612869335677821,0.11650075912475444,-1.1475822009939876,1.3805837192434964,-0.5155407209346166,0.7485422391841254,0.8686184280395537,42.033944331296574,-16.058759536617636,0.6320414800593716,5,0.154998779296875,-0.5200014114379883,-0.563751220703125,-3.3700008392333984,-0.08500099182128906,3,0.016533936126599036,-1.2947353204543903,24.85000038146973,-1.4554529488414254,24.25,1.037384043865479,24.21500015258789,0.016533936126599036 4241,2002-05-10,24.1299991607666,24.70000076293945,24.1299991607666,24.4950008392334,2282200.0,-0.014901068216424673,-2.123282087727163,1.431383842085973,47.23925662482459,57.13524610812164,0.4929192268171647,0.24516929141848465,-0.3497770407449394,-3.296099375501143,12.015800299284765,0.570001602172848,0.5060942427677162,-0.31775083541869975,-1.3321289583396982,0.6966272875022987,-0.8249398968792008,0.18943822604180127,1.2038477211608907,24.401831784639366,-30.23994112701435,0.5071890614605,5,0.5200004577636719,-0.1549997329711914,-0.2474994659423828,-3.0049991607666016,0.1600017547607422,4,-0.005387449866884775,-1.4050508220865072,24.4950008392334,-1.2947353204543903,24.85000038146973,-1.4554529488414254,24.25,-0.005387449866884775 4242,2002-05-13,24.649999618530273,24.739999771118164,23.95000076293945,24.1299991607666,1577000.0,0.021549957556946442,1.257137563283044,-1.4246522370745065,44.75374557419204,55.74594792091772,0.026672945638786416,-0.19421620505084647,-0.8063096878775724,-3.724709376480213,12.555821691297522,0.7899990081787145,0.4240972002617447,0.14474964141845703,-0.7687887696746394,1.0582880525115534,-0.31201956412809295,0.601518846965007,0.6546703257586692,74.1626375070499,24.00843946333059,0.45676920554654876,5,0.0,-0.6750001907348633,-0.8449997901916504,-3.5249996185302734,-0.2700004577636719,0,-0.04401619072062901,-2.123282087727163,24.1299991607666,-1.4050508220865072,24.4950008392334,-1.2947353204543903,24.85000038146973,-0.04401619072062901 4243,2002-05-14,25.1299991607666,25.38500022888184,24.875,24.875,1724200.0,0.019472598363672766,-3.0000149596463817,0.4903825697832227,56.17485249827401,55.32937963658969,-0.4233858584461281,-0.5566584804485935,-1.219984954235521,-4.12636496801926,13.206054687951665,0.735000610351566,0.44638941271218613,0.5319992065429702,-0.21757870530640844,1.2815771183923488,0.15721025061828087,0.9067881624676595,-1.2549991607666016,82.22988411025128,30.970695486986372,0.3747889559246891,5,-0.4799995422363281,-1.1549997329711914,-1.3137493133544922,-4.004999160766602,-1.1299991607666016,1,-0.06287305915126229,1.257137563283044,24.649999618530273,-2.123282087727163,24.1299991607666,-1.4050508220865072,24.4950008392334,-0.06287305915126229 4244,2002-05-15,24.545000076293945,25.07500076293945,24.42499923706055,25.0049991607666,1738600.0,-0.0232789138085594,1.166663487764407,-1.8039239152386437,47.4111746291899,52.81457044262542,0.09651446420823717,0.0979444121204871,-0.5757037429239773,-3.471296671668121,13.861189280551924,0.7049999237060511,0.4356080616678497,-0.09399986267089844,-0.7224363898406665,0.5344366644988696,-0.40821812625578247,0.2202184009139856,-0.6398000717163086,41.46338221552919,-7.614593604107412,0.31421826358488386,5,0.08500003814697266,-0.5700006484985352,-0.6475000381469727,-3.4200000762939453,-0.34499931335449574,2,-0.035648808200456794,-3.0000149596463817,25.1299991607666,1.257137563283044,24.649999618530273,-2.123282087727163,24.1299991607666,-0.035648808200456794 4245,2002-05-16,24.95499992370605,25.13999938964844,24.65999984741211,24.70000076293945,927400.0,0.016704006768697877,-1.8656604246258728,-0.5543471049707263,56.365515585632714,51.83300396074813,-0.35820948291501864,-0.29114749565723486,-0.9542848144619818,-3.8095688674338284,13.53884592832992,0.5949993133544957,0.40569599191722716,0.29324998855590323,-0.3468343787502661,0.9333343558620726,-0.026792195097179672,0.6132921722089861,-1.0202039146423303,70.03481078695737,16.790505708805952,0.3200421836530846,5,-0.32499980926513317,-0.980000495910641,-1.0574998855590785,-3.829999923706051,-0.604999542236321,3,-0.04728512557737319,1.166663487764407,24.545000076293945,-3.0000149596463817,25.1299991607666,1.257137563283044,24.649999618530273,-0.04728512557737319 4246,2002-05-17,24.84499931335449,24.96999931335449,24.38500022888184,24.95499992370605,2003800.0,-0.00440795875327038,7.357166212533959,-0.43137636226279613,55.23137446938665,51.45253106898351,-0.3019050563769241,-0.18595543446473428,-0.816880824800343,-3.629508425982703,12.953830382200582,0.5849990844726491,0.31775002963602716,0.1802494049072223,-0.462822627396811,0.8233214372112556,-0.14128661124479436,0.501785421059239,-0.8811992198944054,62.3692601744125,6.171773710621032,0.3215360161520164,5,-0.21499919891357067,-0.8699998855590785,-0.947499275207516,-3.7199993133544886,-0.30999946594237926,4,-0.017508532017087353,-1.8656604246258728,24.95499992370605,1.166663487764407,24.545000076293945,-3.0000149596463817,25.1299991607666,-0.017508532017087353 4247,2002-05-20,24.934999465942386,25.09499931335449,24.53499984741211,24.84499931335449,949000.0,0.0036224654890419927,1.7317057285609583,-0.8181786655570074,52.959818249416706,51.1998108839529,-0.31182444770150397,-0.24645557582988786,-0.8631985384830969,-3.654121998159173,12.35774717621236,0.5599994659423793,0.16844435576084038,0.24349956512451598,-0.3977087759995932,0.8847079062486252,-0.07710460543754039,0.5641037356865723,-0.9427753697738694,54.99992370605469,-0.09408833955502871,0.3206041705620554,5,-0.26749897003174183,-0.6624994277954137,-1.0225000381469762,-3.8099994659423864,-0.38500022888183594,0,-0.02586719728211817,7.357166212533959,24.84499931335449,-1.8656604246258728,24.95499992370605,1.166663487764407,24.545000076293945,-0.02586719728211817 4248,2002-05-21,24.44499969482422,24.95000076293945,24.440000534057614,24.79999923706055,1212200.0,-0.019651084083135317,-1.794538157647152,-3.9444326707071413,44.02061981353605,50.133689687591094,0.23327643090317807,0.1990102503161637,-0.3407571401641647,-3.111539291979632,11.314181086044806,0.5100002288818359,0.04828809337860207,-0.2117502212524407,-0.8253526951267602,0.40185225262187885,-0.5185514581896022,0.09505101568472085,-0.42492007600143467,7.946957965020484,-41.61946652291947,0.30680123693715994,5,0.22250080108642578,-0.1724996566772461,-0.5950002670288086,-3.3199996948242188,0.15500068664551137,1,-0.002659052357091296,1.7317057285609583,24.934999465942386,7.357166212533959,24.84499931335449,-1.8656604246258728,24.95499992370605,-0.002659052357091296 4249,2002-05-22,24.79999923706055,24.82500076293945,24.26499938964844,24.44499969482422,1224800.0,0.014522378673275105,1.7654211681376053,-1.0,48.06949081895216,50.247316473711635,-0.14478762745205032,-0.14491073778875574,-0.6601329248867636,-3.4122359598451375,10.30376667950046,0.5600013732910085,0.025287899576184714,0.1314993858337452,-0.483703478453279,0.7467022501207694,-0.17610204630976867,0.4391008179772591,-0.7526212060365864,61.14283970424107,13.778263072305364,0.3076014321435128,5,-0.1324987411499059,-0.5274991989135778,-0.9749994277954137,-3.397500038146976,-0.15999984741210938,2,-0.0322580347448177,-1.794538157647152,24.44499969482422,1.7317057285609583,24.934999465942386,7.357166212533959,24.84499931335449,-0.0322580347448177 4250,2002-05-23,25.20000076293945,25.239999771118164,24.489999771118164,24.774999618530273,1082400.0,0.016129094281629897,1.9703019658942835,1.197187866023339,51.93171660616164,50.76870091608242,-0.4853029225895682,-0.5411538865005348,-1.0234802825912155,-3.761524034684509,9.461061097002647,0.75,0.038432433425803936,0.5115008354186976,-0.14623935480513595,1.1692410256425312,0.18263074030678084,0.8403709305306144,-1.1258702879583282,95.89753922778782,49.353924182714294,0.328870095111916,5,-0.532500267028805,-0.5500011444091761,-1.5612511634826625,-3.7975015640258754,-0.5550003051757777,3,-0.0396825384811359,1.7654211681376053,24.79999923706055,-1.794538157647152,24.44499969482422,1.7317057285609583,24.934999465942386,-0.0396825384811359 4251,2002-05-24,25.209999084472656,25.25,24.895000457763672,25.04999923706055,920000.0,0.0003967587789881488,1.9583088293729636,0.3764692154759555,60.353786354737416,52.50203878058747,-0.364302773320091,-0.5082990631196225,-0.9924063340379234,-3.715844952647366,9.090332355160456,0.3549995422363281,0.019762902299298446,0.477749156951905,-0.19716565629028793,1.152663970194098,0.14029175033080676,0.8152065635730033,-1.109651214413521,95.93899586386378,42.051571746221754,0.3374574066210965,5,-0.384999275207516,-0.5599994659423828,-1.453749656677246,-3.807499885559082,-1.3549995422363281,4,-0.034113396835964815,1.9703019658942835,25.20000076293945,1.7654211681376053,24.79999923706055,-1.794538157647152,24.44499969482422,-0.034113396835964815 4252,2002-05-28,25.274999618530273,25.34499931335449,24.92499923706055,25.34000015258789,1047000.0,0.0025783632057985173,10.200172935582367,-0.4062537252938602,60.599787055515826,52.993698175836556,-0.3702605205065801,-0.5254172972591,-1.020374137974411,-3.720632245648865,9.016501732848633,0.4200000762939382,0.07110785127814268,0.49524974822998047,-0.19258024578136457,1.1830797422413255,0.15133475122430795,0.839164745235653,-1.148958701294685,93.51854631766923,34.3930868972995,0.3439149970056723,5,-0.4700002670288086,-0.625,-1.4812498092651367,-3.872500419616699,-1.850000381469723,1,-0.029277934017282292,1.9583088293729636,25.209999084472656,1.9703019658942835,25.20000076293945,1.7654211681376053,24.79999923706055,-0.029277934017282292 4253,2002-05-29,25.10000038146973,25.20499992370605,24.79999923706055,25.20000076293945,1211000.0,-0.006923807703334006,6.363735673042257,1.5384547668651156,52.83446721825517,53.596286241288254,-0.22346371114684516,-0.3324134531420526,-0.8307279415116504,-3.4795190517882837,8.421555511841511,0.475000381469723,0.151225746018671,0.2980005264282255,-0.40152860434548643,0.9975296572019374,-0.051764038958630465,0.6477650918150815,-0.948780278001216,77.31491211184179,17.896193955705883,0.3497645653868561,5,-0.29500102996826527,-0.4500007629394567,-1.3062505722045934,-3.47500038146973,-0.6750011444091797,2,-0.021912395858576295,10.200172935582367,25.274999618530273,1.9583088293729636,25.209999084472656,1.9703019658942835,25.20000076293945,-0.021912395858576295 4254,2002-05-30,25.32500076293945,25.625,24.915000915527344,25.104999542236328,3266400.0,0.00896415848805443,-1.3666696336609743,-2.2000038146828347,59.6962592353761,53.966368869037524,-0.3645184033722835,-0.562632586122632,-1.034779883956734,-3.6420144164126214,7.542023620779722,0.7099990844726562,0.21849465355378328,0.5080008506774867,-0.22378439156356933,1.2397860929185427,0.14210822955696045,0.8738934717980129,-1.149105056962668,73.56835448781366,11.45691325621209,0.3658926211205273,5,-0.3800010681152308,-0.5750007629394496,-1.4437513351440394,-3.7000007629394496,-1.4750003814697195,3,-0.028627852305168844,6.363735673042257,25.10000038146973,10.200172935582367,25.274999618530273,1.9583088293729636,25.209999084472656,-0.028627852305168844 4255,2002-05-31,26.125,26.13999938964844,25.32500076293945,25.32500076293945,2602800.0,0.03158930752062483,-1.0374985098824592,3.6363399916771453,71.15590224500883,55.73576084410665,-1.0963976784856122,-1.3428783035543752,-1.7992670336629857,-4.382285513520035,6.6360795834301,0.8149986267089915,0.20706709007498958,1.2517500877380385,0.31616530117499053,2.1873348743010865,0.7839576944565145,1.7195424810195625,-1.8911401222622892,98.88064269101214,30.677335967150313,0.4677923932815247,5,-0.922500610351559,-1.1175003051757812,-2.24375057220459,-4.454999923706055,-2.5,4,-0.05684212862589699,-1.3666696336609743,25.32500076293945,6.363735673042257,25.10000038146973,10.200172935582367,25.274999618530273,-0.05684212862589699 4256,2002-06-03,25.45000076293945,26.125,25.25,26.125,2222600.0,-0.025837291370738757,1.5925955229532007,-0.8437498509882466,58.2135691292889,56.319510941870234,-0.3649302396914109,-0.6653701093743045,-1.1071503617268554,-3.646326217317611,5.63307339405315,0.875,0.2780234938138406,0.5535008430480914,-0.41626383911562215,1.523265525211805,0.06861850196623465,1.0383831841299482,-1.1017725144870951,48.507571034494006,-18.159449230451813,0.48488234108185635,6,-0.24750137329100852,-0.4425010681152308,-1.4200010299682582,-3.612501144409176,-2.375,0,-0.03163065937302556,-1.0374985098824592,26.125,-1.3666696336609743,25.32500076293945,6.363735673042257,25.10000038146973,-0.03163065937302556 4257,2002-06-04,25.75,25.82500076293945,25.274999618530273,25.5,1574200.0,0.011787788922089648,1.749995231646639,-0.37037078899331244,56.60982167294519,57.718311148471244,-0.6002909543394104,-0.8901111456078894,-1.3702354241411996,-3.8862753000174557,5.773919310654123,0.5500011444091761,0.27607681201187617,0.7767500877380371,-0.20875710591248264,1.7622572813885569,0.28399649091277723,1.269503684563297,-1.294265483075879,70.89557125085021,5.941150779847462,0.49275359682525954,6,-0.547500610351559,-0.7425003051757812,-1.7200002670288086,-3.7375001907348633,-3.2450008392333984,1,-0.07359225078693876,1.5925955229532007,25.45000076293945,-1.0374985098824592,26.125,-1.3666696336609743,25.32500076293945,-0.07359225078693876 4258,2002-06-05,25.0049991607666,25.604999542236328,25.0,25.60000038146973,1869000.0,-0.02893207142653975,1.0,-2.380004882812514,54.74226009479329,58.45972995689804,0.2598226863813231,-0.0902760181178337,-0.6002460349258243,-3.076803559428896,6.210135334191724,0.75,0.2725270200613181,-0.006000709533690696,-0.9308315537033707,0.9188301346359893,-0.4684161316185289,0.4564147125511475,-0.4482087514790223,7.34680468102861,-58.07661507844134,0.4624154220848399,6,0.3100004196166992,0.0025005340576171875,-0.9749994277954102,-2.992499351501465,-2.7649993896484375,2,-0.06318736159708038,1.749995231646639,25.75,1.5925955229532007,25.45000076293945,-1.0374985098824592,26.125,-0.06318736159708038 4259,2002-06-06,24.82999992370605,25.29999923706055,24.5049991607666,25.10000038146973,1922000.0,-0.006998570003358684,1.3731410416998648,0.4537813509770826,48.64571984982568,58.09461920619404,0.4911776286117018,0.08764142965309674,-0.39951989990008485,-2.829633115010868,5.835791759373829,0.7950000762939489,0.27398371984357084,-0.17999992370605966,-1.1056067031703805,0.7456068557582611,-0.6428033134382218,0.2828034660261025,1.30999946594239,19.8777197212819,-43.105040131848796,0.46280338973216095,6,0.4924993515014684,0.17749977111816762,-0.6037502288818324,-2.5750007629394496,-3.3250007629394496,3,-0.016310941920657518,1.0,25.0049991607666,1.749995231646639,25.75,1.5925955229532007,25.45000076293945,-0.016310941920657518 4260,2002-06-07,24.899999618530273,25.07500076293945,24.56999969482422,25.0,1804000.0,0.0028191580764924673,3.0399777223380204,0.3703711552861627,50.60109663239138,57.01098701482226,0.41811699820536674,0.05221607592142874,-0.4625975619717231,-2.8231284193892634,5.441218192616516,0.5050010681152308,0.371629170482791,-0.13025016784667898,-1.0256451050872677,0.7651447693939097,-0.5779476364669733,0.3174473007736154,1.2072997665405296,24.382731675039764,-37.07989869015948,0.4476974686202949,6,0.4224996566772461,0.10750007629394531,-0.65625,-2.645000457763672,-3.895000457763672,4,-0.042168644704682956,1.3731410416998648,24.82999992370605,1.0,25.0049991607666,1.749995231646639,25.75,-0.042168644704682956 4261,2002-06-10,24.0,25.04999923706055,23.95000076293945,24.97500038146973,1775200.0,-0.03614456354692086,-1.0465109677098836,9.74996662152629,41.31847642944097,54.86861916748061,1.261040014048202,0.9928827379074718,0.4420682127067508,-1.860421974446453,5.738428647545106,1.0999984741211009,0.40237851991068396,-1.023749828338623,-1.9480812668559082,-0.09941838982133788,-1.4859155475972656,-0.5615841090799805,2.0752533805847193,2.6666259765626896,-57.15092140041191,0.4621657192586426,6,1.0450000762939453,1.0074996948242188,0.3249993324279785,-1.6825008392333984,-3.2749996185302734,0,-0.015625,3.0399777223380204,24.899999618530273,1.3731410416998648,24.82999992370605,1.0,25.0049991607666,-0.015625 4262,2002-06-11,23.565000534057614,24.149999618530273,23.399999618530273,24.125,2356800.0,-0.01812497774759947,1.4590216218751466,0.5743582018893519,41.744842371655544,53.63643862896954,1.5957807308395786,1.4149755705071847,0.8603339618899852,-1.357982189340003,6.560056505767889,0.75,0.3650317822003828,-1.4044993400573773,-2.5272539434810106,-0.281744736633744,-1.9658766417691957,-0.8431220383455589,2.425242741821293,7.483034976709424,-56.462868649294684,0.5613773017118174,6,1.2049989700317418,1.2049989700317418,0.7599987983703649,-1.247501373291012,-2.7100009918212855,1,-0.020793539571959063,-1.0465109677098836,24.0,3.0399777223380204,24.899999618530273,1.3731410416998648,24.82999992370605,-0.020793539571959063 4263,2002-06-12,23.54999923706055,23.79999923706055,23.45499992370605,23.59499931335449,1999400.0,-0.0006365922621296427,-1.9361805741556608,0.080357355731064,37.47494453779456,51.16740366257159,1.5285340340347737,1.3760909546378848,0.838255898659078,-1.2739851171530638,6.580504184815003,0.3449993133544993,0.2716521751611225,-1.3405006408691378,-2.6262236258738163,-0.05477765586445926,-1.9833621333714753,-0.6976391483668003,2.284829419377438,7.894718349801959,-54.075690496145455,0.642861492502339,6,1.220000267028805,1.220000267028805,0.7750000953674281,-0.8125000000000036,-3.484998703002937,2,-0.044373677713306914,1.4590216218751466,23.565000534057614,-1.0465109677098836,24.0,3.0399777223380204,24.899999618530273,-0.044373677713306914 4264,2002-06-13,23.670000076293945,23.85000038146973,23.45499992370605,23.54999923706055,2069800.0,0.005095577202590684,-1.5483944403767818,-2.6666807951514464,33.757944759748895,47.012075053098265,1.2841221759069548,1.2513326909547473,0.7087243194419415,-1.3211968572163606,7.211387024544705,0.395000457763679,0.16586430685645226,-1.1767498016357436,-2.5672525865204,0.2137529832489129,-1.8720011940780736,-0.4814984091934136,2.0187388378695807,16.119419300988554,-39.84265830482075,0.6952513924423287,6,1.0924997329711914,1.0999994277954102,0.6424994468688965,-0.7325000762939453,-5.0,3,-0.060414038891700717,-1.9361805741556608,23.54999923706055,1.4590216218751466,23.565000534057614,-1.0465109677098836,24.0,-0.060414038891700717 4265,2002-06-14,23.774999618530273,23.774999618530273,22.979999542236328,23.45000076293945,2230400.0,0.004435975576590145,3.8923253889537714,2.7083048557578784,35.06763845549564,44.44030497823235,0.9059941004571961,1.1103247314962594,0.6264883991941232,-1.3480659765751,7.999001795454584,0.7950000762939453,0.11620258211212686,-1.0127502441406264,-2.481829869030655,0.456329380749402,-1.7472900565856406,-0.2782104316956122,1.7764149378952574,38.40580644923497,-11.983120064436818,0.734539812445014,6,0.6275005340576172,0.7849998474121094,0.5374999046325684,-0.47500038146972656,-6.004999160766602,4,-0.09547846452937181,-1.5483944403767818,23.670000076293945,-1.9361805741556608,23.54999923706055,1.4590216218751466,23.565000534057614,-0.09547846452937181 4266,2002-06-17,24.40999984741211,24.479999542236328,23.854999542236328,23.875,1609200.0,0.026708737710637642,-1.173910159022908,1.6461591732054541,41.953487645876734,42.81182341966918,0.12064245663398765,0.46490016357262576,0.023872982511765173,-1.9144213468741107,8.664618204341156,0.7049999237060547,0.022183705901966277,-0.35600004196167134,-1.834362032596065,1.1223619486727223,-1.09518103727887,0.38318095335552727,0.9357015078782851,95.33335367838541,48.31806058990084,0.7391809953171973,6,-0.11750030517578125,0.14999961853027344,-0.09750032424926758,-0.9475002288818359,-5.270000457763668,0,-0.13949204047235986,3.8923253889537714,23.774999618530273,-1.5483944403767818,23.670000076293945,-1.9361805741556608,23.54999923706055,-0.13949204047235986 4267,2002-06-18,24.290000915527344,24.47500038146973,24.149999618530273,24.32500076293945,943800.0,-0.004915974298848158,-1.063480914551466,-0.06542029419523461,42.387219898387016,41.43904117562405,0.013143255714066271,0.5629632367493578,0.16021700837676178,-1.7353587435036708,9.307333593683866,0.3250007629394567,-0.22101566002739403,-0.443749046325685,-1.934675663365887,1.047177570714517,-1.189212354845786,0.301714262194416,0.8664442947187254,87.33342488606772,42.327004589353294,0.7454633085201008,6,-0.15000152587890625,0.26999855041503906,0.022498607635498047,-0.787501335144043,-5.065000534057617,1,-0.1467682338282127,-1.173910159022908,24.40999984741211,3.8923253889537714,23.774999618530273,-1.5483944403767818,23.670000076293945,-0.1467682338282127 4268,2002-06-19,24.3799991607666,24.774999618530273,24.149999618530273,24.290000915527344,1447400.0,0.0037051561073315753,-2.378370715563414,-2.571389645776828,40.887151448758544,40.57697801994992,-0.19538102808431645,0.49312859024057687,0.10003586543261278,-1.7626156144341039,9.90944143204032,0.625,-0.3537977264919512,-0.3505007743835442,-1.8443581621892946,1.1433566134222062,-1.0974294682864212,0.39642791951933276,0.6023303960386883,77.99440440252174,35.08893222905003,0.7469286939028756,6,-0.35249900817871094,0.18000030517578125,-0.06749963760375977,-0.8774995803833008,-4.404998779296875,2,-0.14458571533516962,-1.063480914551466,24.290000915527344,-1.173910159022908,24.40999984741211,3.8923253889537714,23.774999618530273,-0.14458571533516962 4269,2002-06-20,24.0,24.75,23.8799991607666,24.38500022888184,2290600.0,-0.015586512462974711,-1.7839941894708573,-4.277863727879662,27.70197299688182,38.03263094933775,0.06090611665407408,0.8539007502914941,0.4979917888286778,-1.3120271729341795,10.42144824317221,0.8700008392333984,-0.5216500511548858,-0.6904999732971184,-2.2189630517250194,0.8379631051307825,-1.4547315125110671,0.07373156591683028,0.8221431556397718,56.824535621726554,20.13207647691641,0.7642315392139504,6,0.0149993896484375,0.5599994659423828,0.3124995231628418,-0.47500038146972656,-2.795000076293949,3,-0.16395831108093273,-2.378370715563414,24.3799991607666,-1.063480914551466,24.290000915527344,-1.173910159022908,24.40999984741211,-0.16395831108093273 4270,2002-06-21,24.20000076293945,24.20000076293945,23.46999931335449,23.899999618530273,2401800.0,0.008333365122477066,3.8666577657404497,-0.7792232884652377,35.4312255856987,37.37849196669973,-0.2780741242674907,0.6062225893781914,0.3196092041731653,-1.4259869416358022,11.090986880980896,0.7300014495849609,-0.6325015262727547,-0.44049921035766815,-1.9642028343760813,1.083204413660745,-1.2023510223668765,0.3213526016515402,0.5749988555908239,55.93879531596194,19.88408448638257,0.7618518120092072,6,-0.3225011825561488,0.35999870300293324,0.10249900817871449,-0.5125007629394496,-3.755001068115231,4,-0.22851241786381682,-1.7839941894708573,24.0,-2.378370715563414,24.3799991607666,-1.063480914551466,24.290000915527344,-0.22851241786381682 4271,2002-06-24,24.35000038146973,24.54999923706055,23.649999618530273,24.125,2164400.0,0.006198331148815184,1.8800075683824504,0.7499984105488899,33.09178176416961,36.417040788090176,-0.41706380098761997,0.4094850641554615,0.22484841648528686,-1.4945866736949185,11.580285499745886,0.899999618530277,-0.6989321978382748,-0.24749965667724183,-1.751951042786331,1.2569517294318473,-0.9997253497317864,0.5047260363773027,0.3999996185302699,67.43301627019194,34.307180353665856,0.7522256930545439,6,-0.47250080108642933,0.2099990844726527,-0.04750061035156605,-0.6625003814697301,-3.5100002288818395,0,-0.2702258653233294,3.8666577657404497,24.20000076293945,-1.7839941894708573,24.0,-2.378370715563414,24.3799991607666,-0.2702258653233294 4272,2002-06-25,24.53499984741211,24.84499931335449,24.5,24.5,2102400.0,0.0075975138827169,-18.714332425067916,0.1555546136565906,43.435756645492226,37.07935324450102,-0.5028824402225602,0.17518602317747423,0.07403679299790866,-1.602032285857895,11.794327010275707,0.4949989318847585,-0.7849632984996262,-0.025500202178953657,-1.4958060766859163,1.444805672328009,-0.760653139432435,0.7096527350745276,-1.5550003051757812,77.45458429509969,39.37140277657437,0.735152937253482,6,-0.6225004196166992,0.024999618530273438,-0.2325000762939453,-0.8474998474121094,-4.229999542236328,1,-0.21988997315329994,1.8800075683824504,24.35000038146973,3.8666577657404497,24.20000076293945,-1.7839941894708573,24.0,-0.21988997315329994 4273,2002-06-26,24.54999923706055,24.60000038146973,24.0049991607666,24.4950008392334,2051200.0,0.0006113466371193699,6.677401095182121,1.5713896457766683,45.90641823516529,38.4291836306584,-0.40355224141664436,0.1231849920468342,0.10135796381906204,-1.542435371005677,12.46436466669453,0.5950012207031286,-0.7446601312361025,0.01699924468994496,-1.4312280984633539,1.4652265878432438,-0.7071144268867045,0.7411129162665944,-1.53269969940186,78.5454489968045,36.583073589491086,0.7241136715766486,6,-0.6374998092651403,0.010000228881832385,-0.07999897003174183,-0.5749998092651403,-4.469999313354499,2,-0.21690423711102336,-18.714332425067916,24.53499984741211,1.8800075683824504,24.35000038146973,3.8666577657404497,24.20000076293945,-0.21690423711102336 4274,2002-06-27,24.60000038146973,24.75,24.149999618530273,24.625,2073600.0,0.002036706556540313,3.36364519104724,-0.45455176001377806,45.588243543901065,39.59813975159233,-0.34392726558708375,0.016952911813636007,0.08062386673503852,-1.5056151239945343,12.457631346428872,0.6000003814697266,-0.6686562011491617,0.10325040817260955,-1.2970062699382154,1.5035070862834345,-0.5968779308828047,0.8033787472280238,-1.5461468482971235,82.18189586292665,36.426245880950965,0.7001283390554132,6,-0.4425010681152415,-0.0400009155273473,-0.13000011444092152,-0.62500095367432,-5.684999465942386,3,-0.18800812716587778,6.677401095182121,24.54999923706055,-18.714332425067916,24.53499984741211,1.8800075683824504,24.35000038146973,-0.18800812716587778 4275,2002-06-28,24.63999938964844,25.04999923706055,24.60000038146973,24.72500038146973,1982600.0,0.0016259759170100807,-4.454564370513369,3.4000915541318633,62.59842756197021,41.89202196449161,-0.27750512134367966,-0.14756881096220908,0.04597574441274688,-1.4604729898575606,11.609419107091448,0.4499988555908203,-0.5589561765283584,0.21749944686889933,-0.9587993906550807,1.3937982843928793,-0.3706499718930907,0.8056488656308893,-1.5503229408721957,70.71428863369775,18.70230465416749,0.5881494187619892,6,-0.3800001144409215,-0.07999992370605824,-0.16999912261963246,-0.6649999618530309,-4.764999389648441,4,-0.13940744931128024,3.36364519104724,24.60000038146973,6.677401095182121,24.54999923706055,-18.714332425067916,24.53499984741211,-0.13940744931128024 4276,2002-07-01,24.645000457763672,24.85000038146973,24.459999084472656,24.70000076293945,1991400.0,0.00020296543178210946,1.1971932388433153,0.6470548636822201,75.59243098512378,45.58148986301792,-0.27453616080759247,-0.22764201774502624,0.03730619608315067,-1.3782419166611177,10.922518947300016,0.39000129699707387,-0.4308974720400407,0.2627505302429185,-0.8166081785997115,1.3421092390855485,-0.27692882417839826,0.8024298846642353,-1.4769110974560533,61.24413878196157,3.4508488521121876,0.5396793544213156,7,-0.38500118255615234,-0.08500099182128906,0.01374959945678711,-0.6700010299682617,-4.325000762939453,0,-0.17041999127317398,-4.454564370513369,24.63999938964844,3.36364519104724,24.60000038146973,6.677401095182121,24.54999923706055,-0.17041999127317398 4277,2002-07-02,23.854999542236328,24.82500076293945,23.774999618530273,24.75,2708400.0,-0.03205522016042317,1.0095677536403893,16.27264530448156,55.2859702360882,47.18135861716565,0.49983355028970067,0.4354360731687805,0.8267947226227079,-0.5047969010223063,10.50770723446122,1.0500011444091761,-0.32711126056104334,-0.43250036239624023,-1.3223878393106254,0.45738711451814495,-0.8774441008534346,0.012443376060954137,-0.6116337868585937,6.27450569736425,-55.441694775533335,0.444943738457193,7,0.4049997329711914,0.7049999237060547,0.882500171661377,0.11999988555908203,-3.1700000762939418,1,-0.12638857461767072,1.1971932388433153,24.645000457763672,-4.454564370513369,24.63999938964844,3.36364519104724,24.60000038146973,-0.12638857461767072 4278,2002-07-03,23.42499923706055,24.04999923706055,23.149999618530273,23.79999923706055,2222600.0,-0.018025584297934882,1.0571419852120616,0.4189941991057843,46.16586840538982,49.23290255144432,0.8718000748381449,0.7810419959506163,1.227419379110227,0.0026830769883865457,10.831069367721058,0.899999618530277,-0.31415029338676703,-0.7835006713867152,-1.6856391726586786,0.11863782988524818,-1.2345699220226969,-0.3324314207507335,1.625,14.473667039101818,-50.82042210513776,0.45106925063598097,7,0.6750001907348597,1.1350002288818324,1.3025002479553187,0.5500001907348597,-2.274999618530277,2,-0.13319099395950618,1.0095677536403893,23.854999542236328,1.1971932388433153,24.645000457763672,-4.454564370513369,24.63999938964844,-0.13319099395950618 4279,2002-07-05,24.42499923706055,24.42499923706055,23.434999465942386,23.440000534057614,1306600.0,0.04268943575536621,1.0101544663967184,-2.6266632080078316,57.94620901472115,51.734567376891256,-0.0688099986413171,-0.264411884823037,0.2275949232893204,-0.9228958276873414,11.815151342096808,1.0,-0.27153000731349763,0.23674936294555948,-0.6238763972803447,1.0973751231714637,-0.1935635171673944,0.6670622430585134,0.5870000076293955,67.10525655350071,-1.5243374510833547,0.43031288011295293,7,-0.32499980926514027,0.13500022888183238,0.3025002479553187,-0.44999980926514027,-2.6250000000000036,4,-0.1778914820501506,1.0571419852120616,23.42499923706055,1.0095677536403893,23.854999542236328,1.1971932388433153,24.645000457763672,-0.1778914820501506 4280,2002-07-08,23.85000038146973,24.35000038146973,23.809999465942386,24.34499931335449,2048200.0,-0.02354140731019405,1.1386129639001685,-0.502537648400622,43.052110414273635,52.841270560236154,0.504358930609115,0.2402058258241162,0.78851553581503,-0.2750260866688876,12.852414329180018,0.6149997711181641,-0.2402849061005483,-0.2857495307922342,-1.0898069288139922,0.5183078672295238,-0.6877782298031114,0.11627916821864304,1.124758870697022,41.17649698751261,-23.080727226641315,0.40202869901087823,7,0.24999904632568004,0.7099990844726527,0.9974994659423793,0.2249994277954066,-2.2000007629394567,0,-0.20691821329179672,1.0101544663967184,24.42499923706055,1.0571419852120616,23.42499923706055,1.0095677536403893,23.854999542236328,-0.20691821329179672 4281,2002-07-09,23.625,24.10000038146973,23.6200008392334,23.85000038146973,1775000.0,-0.009433978107796781,-3.0851250334802707,0.45454720601723,41.9588732108509,52.677172400831566,0.6880597027387907,0.4592159166145038,1.0115235254843213,0.013893866619739015,13.235639093421723,0.4799995422363317,-0.11035479993562092,-0.4919999122619636,-1.3263065081764758,0.34230668365254857,-0.9091532102192197,-0.07484661430470751,1.3132640594940241,28.358212354372668,-31.617656747961625,0.4171532979572565,7,0.47499942779541016,0.9274997711181641,1.4799995422363281,0.7074995040893555,-1.0,1,-0.15873015873015872,1.1386129639001685,23.85000038146973,1.0101544663967184,24.42499923706055,1.0571419852120616,23.42499923706055,-0.15873015873015872 4282,2002-07-10,23.07500076293945,23.82500076293945,22.85000038146973,23.625,2013800.0,-0.02328039098668999,1.0526307335857727,2.4444369092527216,35.799797684034246,51.554214561817,1.1277763887679306,1.0230770803704026,1.553420577854677,0.61727980652336,13.205019788399353,0.9750003814697195,-0.06012249678631676,-1.0174991607666044,-1.9437677964398397,-0.09123052509336915,-1.4806334786032203,-0.5543648429299886,1.8274980077353007,14.285748886167687,-41.61763731986438,0.46313431783661674,7,0.8749990463256907,1.2624998092651403,2.0299987792968786,1.257498741149906,0.6599998474121094,2,-0.11939332511485823,-3.0851250334802707,23.625,1.1386129639001685,23.85000038146973,1.0101544663967184,24.42499923706055,-0.11939332511485823 4283,2002-07-11,22.5049991607666,23.10000038146973,22.295000076293945,23.07500076293945,2378000.0,-0.02470212712141373,1.5967716629903927,1.0363679870161264,34.378262372150886,50.30866109828921,1.539034532315469,1.5924199884777863,2.097890965919607,1.2369375519851964,13.342773568000748,0.8050003051757848,-0.02760055792115068,-1.5352507591247573,-2.682019670838894,-0.3884818474106204,-2.108635214981824,-0.9618663032676906,2.3153996743399468,9.859115831626703,-44.03052314311006,0.5733844558570678,7,1.1675004959106445,1.4450006484985352,2.6000003814697266,1.827500343322754,1.0750007629394496,3,-0.08087090702927269,1.0526307335857727,23.07500076293945,-3.0851250334802707,23.625,1.1386129639001685,23.85000038146973,-0.08087090702927269 4284,2002-07-12,22.239999771118164,22.72500038146973,22.065000534057614,22.5,1613600.0,-0.011775134393713582,-1.1639385269608973,0.45613947029396795,29.79380579731695,46.66370312443884,1.60259243551085,1.839085202875907,2.3218254306994126,1.5543085046140845,13.648043538335013,0.6599998474121165,-0.07950751416138502,-1.7287501335144029,-3.1240954450854375,-0.3334048219433683,-2.42642278929992,-1.0310774777288856,2.4288751384596274,7.658610448431598,-44.072775400756065,0.6976726557855172,7,1.2175006866455078,1.442500114440918,2.9212498664855957,2.0924997329711914,1.010000228881836,4,-0.04901079873226499,1.5967716629903927,22.5049991607666,1.0526307335857727,23.07500076293945,-3.0851250334802707,23.625,-0.04901079873226499 4285,2002-07-15,21.5049991607666,22.145000457763672,21.03499984741211,22.125,3819000.0,-0.03304858893506224,2.3636292702098944,2.3846165132230497,23.82704230136727,40.91199327068812,2.0630822990137077,2.524748598697034,3.0071796108102973,2.338656894615081,13.632516317208825,1.2049999237060547,-0.17373271965449533,-2.350250720977783,-4.128663911295643,-0.5718375306599235,-3.239457316136715,-1.4610441258188516,2.9555657987695767,15.334395806198458,-32.989363114609915,0.8892065951589306,7,1.4250011444091797,1.5500011444091797,3.6600003242492676,2.827500343322754,1.585000991821289,0,0.013717744143517008,-1.1639385269608973,22.239999771118164,1.5967716629903927,22.5049991607666,1.0526307335857727,23.07500076293945,0.013717744143517008 4286,2002-07-16,21.0049991607666,21.475000381469727,20.93000030517578,21.3799991607666,3359800.0,-0.023250407789468408,-1.0761998183469572,0.6048378909674859,19.304352037395958,36.914035693055645,2.226599409779258,2.9055437558756765,3.451183084181089,2.873942175803922,14.883943809494271,0.5749988555908203,-0.29828840030980786,-2.6800006866455064,-4.844769261748652,-0.5152321115423604,-3.7623849741970794,-1.5976163990939334,3.113009287557169,2.5906336349513213,-40.31130105840945,1.082384287551573,7,1.6725006103515625,1.9850006103515625,4.160000324249268,3.327500343322754,2.0950012207031286,1,0.03070699754982198,2.3636292702098944,21.5049991607666,-1.1639385269608973,22.239999771118164,1.5967716629903927,22.5049991607666,0.03070699754982198 4287,2002-07-17,20.725000381469727,21.655000686645508,20.614999771118164,21.424999237060547,2946600.0,-0.013330101903544,-1.2608713680042294,1.8666636149088542,18.204505146986264,33.80721755323302,2.2528249092883144,3.0617448146152526,3.695600413498191,3.178375984866811,16.272361582233774,1.0400009155273438,-0.5112523156144242,-2.7817494392395012,-5.295696567536655,-0.2678023109423471,-4.038723003388078,-1.5247758750909242,3.010447089676287,4.42658283033581,-32.5635582170786,1.2569735641485777,7,1.794999122619629,2.107499122619629,4.3012495040893555,3.607499122619629,3.0249996185302734,2,0.09167669884479568,-1.0761998183469572,21.0049991607666,2.3636292702098944,21.5049991607666,-1.1639385269608973,22.239999771118164,0.09167669884479568 4288,2002-07-18,20.854999542236328,21.049999237060547,20.700000762939453,20.774999618530273,1819000.0,0.00627257700235484,-2.0434962889248247,-0.11428579213680616,19.2780864550067,29.510759491042535,1.9220585194879938,2.7975531090940002,3.5296684696189367,3.0616010028653804,18.224607159423364,0.34999847412109375,-0.7736100221761646,-2.475500297546386,-5.215750086096708,0.2647494910039363,-3.845625191821547,-1.1053754032712249,2.4435852509057874,11.374393445231068,-19.077275219311495,1.3701248942751607,7,1.6275005340576172,1.9774999618530273,3.9149999618530273,3.4774999618530273,2.6499996185302734,3,0.1380964340125035,-1.2608713680042294,20.725000381469727,-1.0761998183469572,21.0049991607666,2.3636292702098944,21.5049991607666,0.1380964340125035 4289,2002-07-19,20.065000534057614,20.75,19.975000381469727,20.75,1803600.0,-0.037880557445171825,1.2627743730108565,-8.562501490117585,16.581451318299827,26.569575147045438,2.26694530626272,3.454764045381655,4.254471216083537,3.85573418129788,20.050248747366954,0.8799991607666016,-0.9719087595270928,-3.0687493324279806,-6.150397780687957,0.012899115831995545,-4.609573556557969,-1.5279251082979926,2.8578823560011486,4.147472323668977,-20.335031017112208,1.5408242241299883,7,1.972499847412113,2.447499275207523,4.704998970031742,4.267498970031742,3.734998703002937,4,0.17518062776436039,-2.0434962889248247,20.854999542236328,-1.2608713680042294,20.725000381469727,-1.0761998183469572,21.0049991607666,0.17518062776436039 4290,2002-07-22,18.670000076293945,20.174999237060547,18.475000381469727,20.065000534057614,3041600.0,-0.06952406781130382,1.1052645253943434,2.036498606381393,13.721910610071404,23.432134858069944,3.184806968250964,4.652778985180273,5.578165626482864,5.247836763359686,21.674783941601817,1.6999988555908203,-1.159770096549508,-4.187249755859376,-7.810791853664327,-0.563707658054426,-5.999020804761852,-2.375478706956901,3.7812216123905706,6.132065286498132,-13.134391560249231,1.811771048902476,7,2.4800004959106445,3.0924997329711914,6.096249580383301,5.66249942779541,5.604999542236328,0,0.24531333181521875,1.2627743730108565,20.065000534057614,-2.0434962889248247,20.854999542236328,-1.2608713680042294,20.725000381469727,0.24531333181521875 4291,2002-07-23,17.770000457763672,18.774999618530273,17.770000457763672,18.575000762939453,3162600.0,-0.04820565692835965,-1.4968913783135727,0.577060961303397,13.54103669287359,20.958939192385426,3.53910849406029,5.306619190522817,6.406697842532218,6.145264140649395,24.05555929965495,1.0049991607666016,-1.5315544138534918,-4.758249378204347,-8.959871981666204,-0.5566267747424902,-6.859060679935276,-2.6574380764734187,3.9655013956221836,0.0,-20.046086903200823,2.100811301730928,7,2.6649999618530273,3.6399993896484375,6.711249351501465,6.562499046325684,5.75,1,0.2993809542925432,1.1052645253943434,18.670000076293945,1.2627743730108565,20.065000534057614,-2.0434962889248247,20.854999542236328,0.2993809542925432 4292,2002-07-24,19.13999938964844,19.13999938964844,16.934999465942386,17.475000381469727,6656800.0,0.07709616750663728,1.6486501347745834,-2.068320965189128,26.925139050602198,20.130814378880018,1.734646129680538,3.70149433042074,4.962913778700351,4.776082695628158,27.11588262157354,2.2049999237060547,-1.78867214123796,-3.118500423431392,-7.467793127350241,1.2307922804874565,-5.293146775390817,-0.9438540714719679,1.8024021846129763,53.58444827098725,31.477170221978724,2.174646351959424,7,0.6900005340576172,1.8524999618530273,5.286250114440914,5.192500114440914,3.8850002288818324,2,0.20689661014111582,-1.4968913783135727,17.770000457763672,1.1052645253943434,18.670000076293945,1.2627743730108565,20.065000534057614,0.20689661014111582 4293,2002-07-25,19.225000381469727,19.325000762939453,18.34000015258789,18.950000762939453,3582800.0,0.004441013298425611,3.147367660227195,0.16516503444112327,18.936674407724738,18.924466446703104,1.268885013543958,3.3698785344479774,4.788119896930976,4.690405872988947,29.571778893989386,0.9850006103515625,-2.0520504735815095,-2.767249488830565,-7.177429504647822,1.6429305269866923,-4.972339496739195,-0.5621594809219346,0.9159207711278832,60.02622791488073,41.80937057427417,2.205090007908629,7,0.3149995803833008,1.7674989700317418,5.124999046325684,5.107499122619629,4.274999618530273,3,0.23537058667066435,1.6486501347745834,19.13999938964844,-1.4968913783135727,17.770000457763672,1.1052645253943434,18.670000076293945,0.23537058667066435 4294,2002-07-26,19.975000381469727,19.975000381469727,19.049999237060547,19.375,3057400.0,0.0390117027369683,2.083335187698881,2.18182259552362,27.3259167328863,19.31323027242744,0.1830573430222664,2.377515808966457,3.974049891962906,3.943286049160818,32.04551896890242,0.9250011444091797,-2.2451175627945155,-1.7859994888305657,-6.1045133276967505,2.532514350035619,-3.9452564082636563,0.3732574306025249,-3.04000091552734,93.82719537903552,75.27122181159665,2.1592569194330915,7,-0.6800003051757812,1.0174989700317418,4.31874942779541,4.357499122619629,2.850000381469723,4,0.1767208366399613,3.147367660227195,19.225000381469727,1.6486501347745834,19.13999938964844,-1.4968913783135727,17.770000457763672,0.1767208366399613 4295,2002-07-29,21.20499992370605,21.299999237060547,20.309999465942386,20.475000381469727,2210800.0,0.06157694712123063,1.1521776989036794,1.2166651301923501,37.329838989771986,21.316062156024778,-1.2225349114781814,0.9243731084177718,2.679734519462304,2.7065827861158844,34.509262677569765,1.3249988555908203,-2.375330589323095,-0.3842499732971234,-4.488572600400584,3.720072653806337,-2.436411286848852,1.667911340254605,-4.209200439453117,97.82361240925884,77.18187202616012,2.0521613135517294,7,-1.9099998474121058,-0.21250057220458274,3.082499504089359,3.1274995803833043,1.8050003051757884,0,0.12237676598401825,2.083335187698881,19.975000381469727,3.147367660227195,19.225000381469727,1.6486501347745834,19.13999938964844,0.12237676598401825 4296,2002-07-30,20.44499969482422,21.20499992370605,20.405000686645508,21.20499992370605,1767000.0,-0.035840614553937944,1.1052605161384337,-1.0410968567919945,36.526631555290656,23.35185397916971,-0.6149979583327401,1.4267360456516833,3.36880778692246,3.4537153291297606,36.90752321757961,0.7999992370605433,-2.4927458225426413,-0.9342501640319831,-4.8033083057804475,2.9348079777164813,-2.8687792349062136,1.0002789068422473,-3.277032220458981,80.41238059407029,56.53079854568649,1.9345290708742318,7,-1.327500343322754,0.5474996566772496,3.773749828338623,3.8874998092651367,2.6750011444091797,1,0.18733186504647614,1.1521776989036794,21.20499992370605,2.083335187698881,19.975000381469727,3.147367660227195,19.225000381469727,0.18733186504647614 4297,2002-07-31,20.84000015258789,20.950000762939453,20.32999992370605,20.4950008392334,1539000.0,0.01932014984884889,1.1946911617261446,-0.4539463282295063,41.31455660648252,25.80035066266702,-1.1085456129205582,0.8372017898013056,2.9031065294515876,3.055278510052389,38.565998446638055,0.620000839233402,-2.5039585630308068,-0.38849973678588867,-4.082380721962021,3.305381248390244,-2.235440229373957,1.4584407558021795,-3.506751407714841,84.45948558275963,56.37501684362842,1.846940492588067,7,-1.7225008010864258,0.15249919891357777,3.378749370574951,3.492499351501465,2.6599998474121094,2,0.1285988620706886,1.1052605161384337,20.44499969482422,1.1521776989036794,21.20499992370605,2.083335187698881,19.975000381469727,0.1285988620706886 4298,2002-08-01,20.30500030517578,21.190000534057614,20.299999237060547,20.799999237060547,2416600.0,-0.025671777518949446,-2.524750156742166,-1.4347823683235754,40.18264875532649,28.422705933447762,-0.7373030144425599,1.1873505140825955,3.3755277088140083,3.580502669592395,39.52559221865376,0.8900012969970668,-2.454697022159806,-0.767499637603759,-4.332065512431775,2.797066237224257,-2.549782575017769,1.0147832998102508,-2.813081540615233,55.77782524956597,24.07237019161442,1.782282937414009,8,-1.1875009536743164,0.6874990463256871,3.9312491416931152,4.027499198913574,3.184999465942383,3,0.13395711758059714,1.1946911617261446,20.84000015258789,1.1052605161384337,20.44499969482422,1.1521776989036794,21.20499992370605,0.13395711758059714 4299,2002-08-02,20.07999992370605,20.565000534057614,19.530000686645508,20.25,2167200.0,-0.011081033148882868,1.5874959170876877,0.3434352386310288,42.3756038918495,31.606449631423107,-0.5698802095593614,1.1279761234327061,3.522600214337583,3.7935214069800303,41.30679211677929,1.0349998474121058,-2.3750666956586457,-0.7752500534057667,-3.9921780004744214,2.441677893662888,-2.383714026940094,0.8332139201285607,-2.4357579402455016,31.073428672106907,-2.5912031157355244,1.6084639735343267,8,-0.9625005722045863,0.9124994277954173,4.156249523162845,4.479999542236332,4.020000457763679,4,0.17031872954622695,-2.524750156742166,20.30500030517578,1.1946911617261446,20.84000015258789,1.1052605161384337,20.44499969482422,0.17031872954622695 4300,2002-08-05,18.915000915527344,20.2450008392334,18.899999618530273,20.07999992370605,1864600.0,-0.05801787911380085,-1.25104505007781,6.852932266714373,39.56044458578604,34.49749495285783,0.7079784444603412,2.0072115449633543,4.581632034690173,4.93748714992827,43.312725944937604,1.345001220703125,-2.3437180512431333,-1.6934990882873535,-4.692948026417369,1.305949849842662,-3.1932235573523613,-0.19377461922234573,-1.1245286419227938,0.6508154017761105,-35.41833029635641,1.499724469065007,8,0.2024984359741211,2.0774984359741246,5.443748474121094,5.644998550415039,5.429998397827145,0,0.20671422987890975,1.5874959170876877,20.07999992370605,-2.524750156742166,20.30500030517578,1.1946911617261446,20.84000015258789,0.20671422987890975 4301,2002-08-06,19.875,20.049999237060547,19.100000381469727,19.125,2435800.0,0.05075331948224182,-1.3749994039529838,-0.6437773721133951,46.02431879174333,36.61962603520684,0.08713821728809634,0.7924990012840354,3.524313896667131,3.963580010310835,45.20917785523654,1.1349983215332031,-2.1811535894082112,-0.5460000038146973,-3.2004866211534235,2.108486613524029,-1.8732433124840604,0.7812433048546659,-1.9441466478572096,42.576418850260765,2.4012351122656668,1.327243308669363,8,-0.05500030517578125,1.0174999237060582,4.534999370574951,4.684999465942383,4.055000305175781,1,0.15773586057267108,-1.25104505007781,18.915000915527344,1.5874959170876877,20.07999992370605,-2.524750156742166,20.30500030517578,0.15773586057267108 4302,2002-08-07,20.31999969482422,20.325000762939453,19.684999465942386,20.100000381469727,1268600.0,0.022389921752161923,4.565193594666061,0.29333241780598956,47.56928677448807,39.801027409291656,-0.1931920886442633,0.1375722812739646,2.9830640934724286,3.504324445236179,46.284501871411855,0.6400012969970668,-1.8031695426206156,0.03674974441528178,-2.3053995472648836,2.378899036095447,-1.134324901424801,1.2078243902553645,-2.2543805072847185,62.00871216538132,17.438994576890714,1.171074645840083,8,-0.2200002670288086,0.5600004196166992,4.089999675750732,4.239999771118164,3.8850002288818324,2,0.13779533397937893,-1.3749994039529838,19.875,-1.25104505007781,18.915000915527344,1.5874959170876877,20.07999992370605,0.13779533397937893 4303,2002-08-08,20.684999465942386,20.75,20.25,20.25,2123600.0,0.017962587431098243,-1.2988533970578564,1.9772764710472406,52.93005221232656,42.64593135145168,-0.368011962616837,-0.39080516645519836,2.5297126860797725,3.1165880683980056,46.73634541479369,0.5,-1.3124081319107148,0.49274950027466247,-1.6157053528549952,2.60120435340432,-0.5614779262901664,1.5469769268394913,-2.490005076422044,96.48645834299914,44.87019020567611,1.054227426564829,8,-0.5850000381469762,-0.005000114440917969,3.724999904632565,3.8749999999999964,3.739999771118164,3,0.13608898268005665,4.565193594666061,20.31999969482422,-1.3749994039529838,19.875,-1.25104505007781,18.915000915527344,0.13608898268005665 4304,2002-08-09,21.149999618530273,21.375,20.30500030517578,20.684999465942386,1079000.0,0.022480065970197582,1.338794807014033,1.068967180409077,62.84974160855347,45.481476086871844,-0.725058126781601,-0.9925404273129459,1.9726890757255795,2.6330009800875445,46.758728387565064,1.0699996948242188,-0.9954649619536191,1.0122496604919426,-0.9225351901452719,2.947034511129157,0.0448572351733354,1.97964208581055,-2.830805035108323,90.90907689734921,32.153886509944684,0.9673924253186069,8,-1.0124998092651367,-0.47000026702880504,3.179999828338623,3.4099998474121094,2.690000534057617,4,0.11063830708241396,-1.2988533970578564,20.684999465942386,4.565193594666061,20.31999969482422,-1.3749994039529838,19.875,0.11063830708241396 4305,2002-08-12,21.799999237060547,21.950000762939453,21.05500030517578,21.149999618530273,2009600.0,0.030732843038010493,-1.1309579224388682,1.3978481833023069,71.43616893918521,49.36031357397124,-1.432414976903651,-1.7068155296766108,1.2105314151511024,1.9704005098816602,45.82271431442081,0.8950004577636719,-0.5880200939843014,1.6474992752075188,-0.33508091592091915,3.630079466335957,0.6562091796433016,2.638789370771736,-3.2974563286439142,94.73678927012804,27.370113606412446,0.9912900955642181,8,-1.3749990463256836,-1.1574993133544886,2.5300002098083496,2.760000228881836,2.1950016021728516,0,0.10550464334416687,1.338794807014033,21.149999618530273,-1.2988533970578564,20.684999465942386,4.565193594666061,20.31999969482422,0.10550464334416687 4306,2002-08-13,21.649999618530273,22.1299991607666,21.584999084472656,21.799999237060547,1913800.0,-0.006880716687148847,-2.892848141361435,-0.23076877932550244,65.34230269255656,52.03006313909058,-1.2220189829186126,-1.5874034865155195,1.2660780992484462,2.1012106017933903,44.70179343154616,0.5450000762939453,-0.2997834397875003,1.465249633789064,-0.5951751602143993,3.525674427792527,0.4350372367873341,2.4954620307907938,-2.8716600817518163,80.368114431571,10.793020034472747,1.0302123970017314,8,-1.135000228881836,-1.1324996948242152,2.679999828338623,2.9099998474121094,2.104999542236328,1,0.12448035761245735,-1.1309579224388682,21.799999237060547,1.338794807014033,21.149999618530273,-1.2988533970578564,20.684999465942386,0.12448035761245735 4307,2002-08-14,22.625,22.71999931335449,21.70499992370605,21.850000381469727,2255000.0,0.04503466044568527,1.1036295032780916,-5.1666772630749085,68.74311162029832,55.203447901865225,-2.142495877638911,-2.5431509536407795,0.19633560633184288,1.1203992095122715,43.10899722355333,1.0699996948242152,-0.15836942214264482,2.345250034332274,0.021556794587478834,4.668943274077069,1.1834034144598782,3.5070966542046698,-3.511494500822728,96.15387288405879,24.32286493013197,1.1618466198723971,8,-1.8150005340576172,-2.244999885559082,1.701249599456787,1.9349994659423828,0.875,2,0.057679571499481996,-2.892848141361435,21.649999618530273,-1.1309579224388682,21.799999237060547,1.338794807014033,21.149999618530273,0.057679571499481996 4308,2002-08-15,23.73500061035156,23.73500061035156,22.625,22.7450008392334,1921400.0,0.049060800457527476,1.2424259938926387,1.277419688277548,69.9363778775838,58.26575612250237,-3.0338231075317594,-3.611489223652299,-0.973444910221609,0.008987299628326895,41.63420510254653,1.110000610351559,0.09199340455399252,3.311250591278071,0.5262914239048122,6.09620975865133,1.9187710075914417,4.703730174964701,-4.1887158534730204,100.0,29.672792992307876,1.3924795836866302,8,-2.417500495910641,-3.4000005722045863,0.40874958038330433,0.7599992752075266,-0.5400009155273402,3,0.01980195075914648,1.1036295032780916,22.625,-2.892848141361435,21.649999618530273,-1.1309579224388682,21.799999237060547,0.01980195075914648 4309,2002-08-16,23.57999992370605,23.774999618530273,23.34499931335449,23.75,1489600.0,-0.006530469039798814,2.90910588418893,-0.17171728848173506,64.21304685891282,61.004934152849785,-2.603971924995051,-3.3514839183580385,-0.8756161718688027,0.16277873305636703,39.65706610169204,0.4300003051757848,0.2651493748739675,2.980499935150142,-0.13335500048088278,6.094354870781167,1.4235724673346297,4.537427402965655,-3.447294947341291,92.83089176284625,24.9085139587402,1.556927467815513,8,-2.142499923706051,-3.225000381469723,0.23124980926514027,0.6374998092651403,-1.375,4,0.03583542477050572,1.2424259938926387,23.73500061035156,1.1036295032780916,22.625,-2.892848141361435,21.649999618530273,0.03583542477050572 4310,2002-08-19,23.25,23.7450008392334,22.72500038146973,23.2549991607666,1471400.0,-0.013994907751220476,1.0710616255990633,0.02940681484140903,67.6971645123854,63.41302812181002,-1.781756074436391,-2.8045602070670412,-0.610058230763336,0.4796587255583624,36.66329628843534,1.0200004577636683,0.5033461069078733,2.4215000152587898,-0.7676196486154296,5.610619679133009,0.8269401833216818,4.016059847195898,-2.5345278808887564,76.02742052498233,9.284869024090867,1.5945598319371095,8,-1.5200004577636719,-2.895000457763672,0.32000017166137695,0.8524999618530273,-0.7999992370605469,0,0.025376350648941504,2.90910588418893,23.57999992370605,1.2424259938926387,23.73500061035156,1.1036295032780916,22.625,0.025376350648941504 4311,2002-08-20,23.09000015258789,23.395000457763672,22.88500022888184,23.25,1194000.0,-0.0068817138671875,1.2666638409697635,32.00534147272034,64.6293914291823,65.30859530566494,-1.2491057709150404,-2.3458360947655166,-0.4886741155489247,0.6294668415069147,33.25033762992937,0.5100002288818324,0.7434641585153514,1.9955001831054702,-1.001152121328186,4.992152487539126,0.49717403088864387,3.4938263353222965,-1.8850036335696032,66.90823348162132,2.307334422656723,1.4983261522168276,8,-1.077500343322754,-2.7350006103515625,-0.09749984741210938,0.4974994659423828,0.1849994659423828,1,0.039194485953438996,1.0710616255990633,23.25,2.90910588418893,23.57999992370605,1.2424259938926387,23.73500061035156,0.039194485953438996 4312,2002-08-21,23.10000038146973,23.31999969482422,22.82500076293945,23.165000915527344,1952200.0,0.00043309782658096374,1.6400077311591332,0.40625372529382897,69.50453917093017,67.15020496773201,-0.9200450349292986,-2.1544092989325208,-0.523946567379781,0.601086314030848,29.364770454918432,0.4949989318847692,1.141847567281701,1.8075003623962438,-1.168633579944295,4.783634304736783,0.31943339122597436,3.295567333566513,-1.483803366529525,41.30439469856449,-23.404106027672448,1.4880669711702688,8,-1.0600004196167028,-2.745000839233402,-0.26625061035156605,0.43499946594237926,0.6599998474121094,2,0.028354925042438417,1.2666638409697635,23.09000015258789,1.0710616255990633,23.25,2.90910588418893,23.57999992370605,0.028354925042438417 4313,2002-08-22,23.75,23.90500068664551,23.17499923706055,23.22500038146973,1335800.0,0.028138511160012092,-1.335997509773251,-8.076850846562786,74.17655418165558,68.40873969807669,-1.2175956213747838,-2.5803199714251477,-1.191702804363608,-0.07352028025281143,25.766767369695227,0.8050003051757812,1.4411634465419247,2.2312499999999993,-0.7709770060545793,5.233477006054578,0.7301364969727118,3.732363503027287,-1.7883945684853835,86.86435198655128,17.161759060583904,1.5011135030272889,8,-1.2699995040893555,-3.329999923706051,-1.0737504959106445,-0.3725004196166992,0.375,3,-0.010526315789473717,1.6400077311591332,23.10000038146973,1.2666638409697635,23.09000015258789,1.0710616255990633,23.25,-0.010526315789473717 4314,2002-08-23,23.5049991607666,23.70000076293945,23.239999771118164,23.57500076293945,860400.0,-0.01031582480982729,1.8749918044024187,-0.1333364819746282,84.40778255425153,69.85003009975071,-0.6743194822786691,-2.168479951931875,-0.9715401953350771,0.15853168544108698,22.979350650888197,0.5100002288818359,1.7103599385606287,1.8097492218017592,-1.2252213929970424,4.844719836600561,0.29226391440235844,3.32723452920116,-1.1935825833284248,66.10157437041318,-11.826032934260851,1.5174853073994001,8,-0.7599992752075195,-3.0849990844726527,-0.8474993705749512,-0.12749958038330078,0.8450012207031286,4,-0.013188661008753377,-1.335997509773251,23.75,1.6400077311591332,23.10000038146973,1.2666638409697635,23.09000015258789,-0.013188661008753377 4315,2002-08-26,23.79999923706055,23.82500076293945,23.04999923706055,23.625,971000.0,0.012550524859679557,5.888832375430363,-2.4999318819652467,82.68108691854468,71.77656168041607,-0.7328519327710872,-2.3811857707472868,-1.2918476526320148,-0.13234518956474162,21.69233301197625,0.7750015258788991,1.9133021396330676,1.9749993324279806,-1.1907846800152484,5.14078334487121,0.39210732620636435,3.557891338649597,-1.2017375199650537,90.2776428701361,7.552901548623225,1.582892006221615,8,-0.9949989318847692,-3.3799991607666016,-1.5249991416931188,-0.7424993515014684,0.75,0,-0.06701678002034639,1.8749918044024187,23.5049991607666,-1.335997509773251,23.75,1.6400077311591332,23.10000038146973,-0.06701678002034639 4316,2002-08-27,24.274999618530273,24.295000076293945,23.85000038146973,23.85000038146973,1883000.0,0.019957999861196063,-1.0941199702004474,2.42857765667568,82.76718122398339,73.33479163638106,-0.8899227239878797,-2.692590688194972,-1.8076287398218973,-0.5995402080942291,20.49870587251876,0.4950008392333949,1.9989922051340265,2.2584997177124038,-1.0172500321309315,5.534249467555739,0.6206248427907362,3.8963745926340714,-1.4415248869157757,98.63942400639417,12.745072800643513,1.6378748749216672,8,-0.8149995803833008,-3.6599998474121094,-2.81874942779541,-1.9674997329711914,0.3250007629394567,1,-0.07518018060843601,5.888832375430363,23.79999923706055,1.8749918044024187,23.5049991607666,-1.335997509773251,23.75,-0.07518018060843601 4317,2002-08-28,23.520000457763672,24.149999618530273,23.47500038146973,24.149999618530273,1676000.0,-0.03110192266245282,1.1428575753630665,-1.4823536275592302,72.06226059810288,73.57100082754985,0.00601599351662685,-1.8198212474711895,-1.0991557346990533,0.15136887217678918,19.039966344312827,0.7999992370605433,1.9348373058781299,1.3695005416870103,-1.9228283476030974,4.661829430977118,-0.2766639029580418,3.0156649863320624,-0.47000122070312145,37.75107661714695,-44.870042267782566,1.6461644446450532,8,-0.010000228881835938,-2.905000686645508,-2.5975003242492676,-1.5650005340576172,0.8500003814697266,2,-0.010416702145621182,-1.0941199702004474,24.274999618530273,5.888832375430363,23.79999923706055,1.8749918044024187,23.5049991607666,-0.010416702145621182 4318,2002-08-29,23.024999618530273,23.274999618530273,22.88500022888184,23.274999618530273,2303800.0,-0.021045953639427073,2.1199951171874716,0.3968259254437619,64.52362097698773,73.6055090628915,0.43551037963948147,-1.170614699278353,-0.660293628979332,0.645347382648545,17.6949834478951,0.6350002288818324,1.973863937824806,0.7384997367858901,-2.456109251724243,3.933108725296023,-0.8588047574691764,2.3358042310409566,1.2700004577636719,9.929035801343304,-68.68418428858129,1.5973044942550656,8,0.4850006103515625,-1.7074995040893555,-2.61374998092651,-1.4875001907348597,0.7800006866455078,3,0.031921851141315294,1.1428575753630665,23.520000457763672,-1.0941199702004474,24.274999618530273,5.888832375430363,23.79999923706055,0.031921851141315294 4319,2002-08-30,23.5,23.94499969482422,22.95000076293945,22.95000076293945,1272400.0,0.0206297671808624,-2.6181829531346112,-2.1999969482422017,63.535032330760856,73.14304993159989,-0.05814606300949876,-1.4506349750977492,-1.174820274140572,0.16808461039883227,15.901509720067303,0.9949989318847692,1.9038871766292438,1.0425001144409194,-2.018128364055535,4.103128592937374,-0.4878141248073078,2.5728143536891466,0.7668000793457033,43.61700976400264,-31.595280506811257,1.5303142392482276,8,0.06000041961669922,-1.9025001525878906,-3.233750343322754,-1.9625005722045863,0.25,4,0.02659574468085113,2.1199951171874716,23.024999618530273,1.1428575753630665,23.520000457763672,-1.0941199702004474,24.274999618530273,0.02659574468085113 4320,2002-09-03,22.82500076293945,23.149999618530273,22.72500038146973,23.125,2506200.0,-0.02872337178981066,1.4285776566757291,-0.5454539149252001,58.633363426734974,72.47682459799464,0.6148893222776657,-0.49296355342584164,-0.5544534056284327,0.8373524262325525,13.55800703929288,0.7749996185302699,1.7081266222143796,0.17200088500976207,-2.39568186092583,2.739683630945354,-1.111840487958034,1.455842257977558,1.4141633193969767,6.369452287117546,-65.37377504059224,1.2838413729677962,9,0.6849994659423864,-1.2275009155273402,-2.6812510490417445,-1.2875013351440359,-0.195001602172848,1,0.06681268642086513,-2.6181829531346112,23.5,2.1199951171874716,23.024999618530273,1.1428575753630665,23.520000457763672,0.06681268642086513 4321,2002-09-04,23.01000022888184,23.11000061035156,22.274999618530273,22.85000038146973,2344200.0,0.008105124195341595,3.638886534141646,-0.5333341810459863,53.2003337145916,70.66524621395702,0.46639487897381926,-0.4543490465163593,-0.7978976071198112,0.6632070610528622,11.059212324787214,0.8350009918212855,1.6054249085488408,0.20025033950805948,-2.0114638970529164,2.4119645760690354,-0.9056067787724267,1.3061074577885456,1.1685973054199188,39.20003255208353,-28.23863958653682,1.105857118280488,9,0.2749996185302699,-1.4125003814697301,-2.8662505149841344,-1.4725008010864258,-0.11000061035156605,2,0.06692737908997182,1.4285776566757291,22.82500076293945,-2.6181829531346112,23.5,2.1199951171874716,23.024999618530273,0.06692737908997182 4322,2002-09-05,23.1200008392334,23.1200008392334,22.82500076293945,22.899999618530273,1216600.0,0.004780556682198123,1.6818039950062744,1.3750089407052428,43.86839868330228,67.29767338080664,0.401781282947951,-0.3624058142790929,-0.9722337383437605,0.5527552087363645,8.79384128420006,0.29500007629394887,1.4984608685740248,0.17025089263916016,-1.7070864522066458,2.047588237484966,-0.7684177797837428,1.1089195650620631,0.9443808201220705,50.598873179595714,-12.195518172545185,0.9386686724229031,9,0.16499900817871094,-1.522500991821289,-3.0650014877319336,-1.5825014114379847,0.179998397827152,3,0.06401381870734424,3.638886534141646,23.01000022888184,1.4285776566757291,22.82500076293945,-2.6181829531346112,23.5,0.06401381870734424 4323,2002-09-06,23.5,23.57500076293945,23.15500068664551,23.36000061035156,918400.0,0.016435949263538197,1.8965431059430384,0.6363573311139016,49.23664191602646,63.3897688654483,-0.01945570780945971,-0.5488382892822727,-1.4139628047467419,0.1781025160427241,7.0064070269271195,0.45499992370605113,1.4452230517092524,0.40950002670287944,-1.147713925165764,1.9667139785715229,-0.36910694923144405,1.188107002637203,0.4570187369059582,73.35331290452636,13.765208762647177,0.7786069759343222,9,-0.21500015258789062,-1.9025001525878906,-3.445000648498535,-1.9625005722045863,1.0450000762939453,4,0.037021312307804255,1.6818039950062744,23.1200008392334,3.638886534141646,23.01000022888184,1.4285776566757291,22.82500076293945,0.037021312307804255 4324,2002-09-09,23.489999771118164,23.584999084472656,23.11000061035156,23.375,864000.0,-0.0004255416545462243,2.11476045451421,0.8214305177111508,52.43902202638731,60.029539432986375,-0.013194429760151394,-0.37370250605173894,-1.4686933549135013,0.18626011144721843,5.8654942798721965,0.4749984741210973,1.3570460363227568,0.2824997901916504,-0.9856215772692138,1.5506211576525146,-0.3515608935387817,0.9165604739220825,0.3660978186852546,92.74814106232083,33.7837924921019,0.6340606837304313,9,-0.2049999237060547,-1.8924999237060547,-3.435000419616699,-1.9525003433227504,1.5599994659423864,0,0.013409984552018583,1.8965431059430384,23.5,1.6818039950062744,23.1200008392334,3.638886534141646,23.01000022888184,0.013409984552018583 4325,2002-09-10,24.10000038146973,24.10000038146973,23.57500076293945,23.57500076293945,2069400.0,0.02596852346936096,1.0,4.565223160234251,59.40409749569072,57.43364124095386,-0.643874966734753,-0.8459291387635091,-2.1389605772354834,-0.4344292495387201,5.492256500870523,0.610000610351566,1.1765202530830052,0.7775003433227567,-0.3640244375294621,1.9190251241749756,0.2067379528966491,1.3482627337488644,-1.8250007629394567,100.0,40.30384977886125,0.5707623904261092,9,-0.8875007629394567,-2.5025005340576207,-4.045001029968265,-2.5625009536743164,0.354999542236321,1,-0.014522837175506509,2.11476045451421,23.489999771118164,1.8965431059430384,23.5,1.6818039950062744,23.1200008392334,-0.014522837175506509 4326,2002-09-11,24.34499931335449,24.645000457763672,24.25,24.290000915527344,1902800.0,0.010165930622687336,-4.8518487121886436,0.10475892912286512,61.106146597364564,56.21629524087184,-0.9810702443608044,-0.92615787161062,-2.4427830031211926,-0.6933514244780277,5.47479250265692,0.5450000762939418,0.9561801954431317,0.8877492904663065,-0.038445001598095274,1.8139435825307082,0.4246521444341056,1.3508464364985073,-2.033499679565427,83.51641787290752,20.605946147729895,0.46309714603220065,9,-0.884999275207516,-2.4724988937377894,-4.289999961853024,-2.807499885559075,1.0700016021728551,2,-0.07044568498497028,1.0,24.10000038146973,2.11476045451421,23.489999771118164,1.8965431059430384,23.5,-0.07044568498497028 4327,2002-09-12,23.93000030517578,24.51499938964844,23.82999992370605,24.32500076293945,2398200.0,-0.017046581223399748,-1.3025144894086234,-7.182035720478984,51.67598082847853,54.78877966881525,-0.5607672901158942,-0.4304479678428663,-2.067174639512359,-0.28868285394176496,5.885544018697939,0.6849994659423899,0.7366168552701815,0.4075002670288086,-0.45339544834777357,1.2683959824053908,-0.02294759065948071,0.8379481247170979,-1.5251606384277352,53.42018086885651,-6.193418347706007,0.4304478576882904,9,-0.4700002670288086,-1.765000343322754,-3.5737504959106445,-2.3925008773803675,1.7600002288818324,3,-0.043042234580445426,-4.8518487121886436,24.34499931335449,1.0,24.10000038146973,2.11476045451421,23.489999771118164,-0.043042234580445426 4328,2002-09-13,24.20499992370605,24.2549991607666,23.71500015258789,23.93000030517578,1149600.0,0.011491835145141627,1.8800093587715596,-0.6962007590755861,56.48149129294977,54.00505288683624,-0.7272605209650287,-0.7045538735900578,-2.3653192168681336,-0.5843343637916085,5.685442325393355,0.5399990081787109,0.47420270684797927,0.6589999198913539,-0.250601084419241,1.5686009242019487,0.20419941773605643,1.1138004220466513,-1.7105538253173798,71.33546724454555,12.024433313842067,0.4548005021552976,9,-0.7449998855590785,-1.7574996948242152,-3.715000152587887,-2.6675004959106374,2.1749992370605504,4,-0.03738899770700499,-1.3025144894086234,23.93000030517578,-4.8518487121886436,24.34499931335449,1.0,24.10000038146973,-0.03738899770700499 4329,2002-09-16,24.42499923706055,24.42499923706055,24.04999923706055,24.20499992370605,747400.0,0.009089002852631145,2.4091015492920014,0.7999986128354699,55.86854796420415,53.69785116877726,-0.8965297761574398,-0.9043696008922595,-2.6386221978176003,-0.8147348530281313,5.50231888606644,0.375,0.33391096764565376,0.8367492675781278,-0.15434889039127953,1.8278474255475352,0.34120018859342593,1.3322983465628297,-1.8445309642968795,79.43913238785896,23.051885211503595,0.49554907898470313,9,-0.9649991989135778,-1.9499988555908239,-4.034999847412113,-2.8874998092651367,1.225000381469723,0,0.004913033489528873,1.8800093587715596,24.20499992370605,-1.3025144894086234,23.93000030517578,-4.8518487121886436,24.34499931335449,0.004913033489528873 4330,2002-09-17,23.84000015258789,24.57500076293945,23.809999465942386,24.57500076293945,1827200.0,-0.023950833275156458,1.0816344536942855,-3.340922292640088,45.998161784704216,52.897609843234214,-0.17032315788251395,-0.2876508534725595,-2.0962867598294395,-0.24739653960730834,5.821507443064836,0.7650012969970632,0.27505422612544095,0.2222501754760735,-0.7615522231477279,1.2060525740998749,-0.2696510238358272,0.7141513747879742,-1.1769505924242196,13.440855804490676,-36.0484846205994,0.4919011993118999,9,-0.10499954223632812,-0.9899997711181641,-3.43125057220459,-2.302500724792477,2.4099998474121094,1,0.05075499482919721,2.4091015492920014,24.42499923706055,1.8800093587715596,24.20499992370605,-1.3025144894086234,23.93000030517578,0.05075499482919721 4331,2002-09-18,23.9950008392334,24.125,23.75,23.84000015258789,2443400.0,0.00650170661297933,-1.2387993418243308,-0.21088511283190536,54.912106088883675,54.124688443854374,-0.1909927727117875,-0.391444378311256,-2.285776058862801,-0.41191124491690445,6.131216874221707,0.375,0.19525085576458423,0.33200082778930806,-0.6326606652089986,1.2966623207876147,-0.15032991870984347,0.8143315742884596,-1.2526732431657273,32.55819627047085,-17.655211453172576,0.48233074649915325,9,-0.11750030517578125,-0.8800010681152344,-3.4612507820129395,-2.4575014114379847,1.554998397827152,2,0.019170621728861192,1.0816344536942855,23.84000015258789,2.4091015492920014,24.42499923706055,1.8800093587715596,24.20499992370605,0.019170621728861192 4332,2002-09-19,23.7549991607666,24.04999923706055,23.57500076293945,23.92499923706055,1679000.0,-0.010002153368312339,1.2618970849360314,-1.0967698271088644,57.9694307686285,55.09499831636571,0.1660141102179722,-0.10525215024931,-2.0660320817232787,-0.18275612667586927,6.439749505495815,0.47499847412110086,0.19488430124191325,0.059249210357666726,-0.8687095139320817,0.9872079346474152,-0.4047301517872057,0.5232285725025392,-0.9365646502310909,17.9998397827152,-35.768062599691575,0.4639793621448739,9,0.12250137329101562,-0.5799989700317383,-3.2387495040893555,-2.217499732971188,0.9700012207031286,3,0.06988010159572533,-1.2387993418243308,23.9950008392334,1.0816344536942855,23.84000015258789,2.4091015492920014,24.42499923706055,0.06988010159572533 4333,2002-09-20,23.5,24.0,23.489999771118164,23.95000076293945,2480800.0,-0.010734547243754666,-1.170208103369911,2.647062123438984,49.99999999999999,54.82399586898935,0.47049035851864573,0.13708578358477652,-1.8162957380516502,0.054534391903146684,6.158933581378931,0.5100002288818359,0.22936077076604988,-0.18324995040893555,-1.1148597734837864,0.7483598726659153,-0.649054861946361,0.2825549611284899,-0.6085028515753628,0.9216792387488537,-51.89417829787821,0.46580491153742615,9,0.567500114440918,-0.039999961853027344,-2.9050002098083496,-1.9700002670288086,1.489999771118164,4,0.09319151208755794,1.2618970849360314,23.7549991607666,-1.2387993418243308,23.9950008392334,1.0816344536942855,23.84000015258789,0.09319151208755794 4334,2002-09-23,23.19499969482422,23.70000076293945,23.19499969482422,23.5,2320400.0,-0.012978736390458767,-2.3114791004827544,0.6777773068283018,54.636580576201276,54.29427176682385,0.8149443701921832,0.440242375259956,-1.5116678586376366,0.3339648833903368,5.909798436662476,0.5050010681152308,0.3165820151090841,-0.4727502822875991,-1.4268903008396165,0.4813897362644184,-0.9498202915636078,0.004319726988409656,-0.23336241402601843,0.0,-56.26655012365957,0.4770700092760089,9,0.7250003814697266,0.2650003433227539,-2.3687496185302734,-1.8149995803833008,1.2900009155273402,0,0.1373140550914984,-1.170208103369911,23.5,1.2618970849360314,23.7549991607666,-1.2387993418243308,23.9950008392334,0.1373140550914984 4335,2002-09-24,22.20499992370605,23.19499969482422,22.149999618530273,23.19499969482422,2305400.0,-0.04268160311030644,1.1111117533161865,3.245897641143669,41.60583302836951,52.12757025915773,1.685073268870088,1.3751253956927343,-0.5098571840452273,1.2927776232754447,6.272934742469485,1.0450000762939453,0.3212793906175939,-1.38300008773804,-2.5364175994705462,-0.22958257600553367,-1.959708843604293,-0.8062913318717868,2.4400005340576207,2.7848250406335815,-53.34207209254134,0.5767087558662527,9,1.1575002670288121,1.1925001144409215,-1.308750152587887,-0.9350004196166957,2.770000457763679,1,0.1551452243486091,-2.3114791004827544,23.19499969482422,-1.170208103369911,23.5,1.2618970849360314,23.7549991607666,0.1551452243486091 4336,2002-09-25,22.450000762939453,22.60000038146973,22.174999237060547,22.5,2736800.0,0.011033588834730823,2.400009155273369,0.05050429153541582,43.204865172073475,51.18633518622383,1.2773225075798038,1.0396956741534495,-0.723837712853431,1.0179373013215134,6.188835513535101,0.42500114440918324,0.31163089209800177,-1.046749305725097,-2.2586038723928006,0.1651052609426067,-1.6526765890589488,-0.4408220223912451,2.14509967803955,15.789537086393846,-39.341437543489945,0.6059272833338518,9,0.9124994277954102,0.9474992752075195,-1.407501220703125,-1.3325014114379847,2.799999237060547,2,0.16926499367134107,1.1111117533161865,22.20499992370605,-2.3114791004827544,23.19499969482422,-1.170208103369911,23.5,0.16926499367134107 4337,2002-09-26,23.274999618530273,23.274999618530273,22.5049991607666,22.524999618530273,1948400.0,0.03674827739661968,1.0533345540364583,-15.00022888532845,47.906972452907986,50.23361087066363,0.39073035692029734,0.2059605651231564,-1.4985635490802451,0.17988806661192314,6.219335622918462,0.8249988555908203,0.2244900441647033,-0.20950040817260884,-1.425312113820862,1.0063112974756443,-0.8174062609967372,0.3984054446515195,1.2711988059997559,60.810798271633196,7.654981919044083,0.607905852824127,9,0.08750057220458984,0.12250041961669922,-2.091249942779541,-2.2699995040893555,2.274999618530277,3,0.09774434611457727,2.400009155273369,22.450000762939453,1.1111117533161865,22.20499992370605,-2.3114791004827544,23.19499969482422,0.09774434611457727 4338,2002-09-27,23.76000022888184,23.92499923706055,23.10000038146973,23.22500038146973,2867200.0,0.020837835372741864,-1.1019083209011435,0.7133331298828125,52.30769682212815,49.8379607437663,-0.18330855993516337,-0.2331036654585894,-1.9308097725348183,-0.316034005764795,6.485684643241332,0.8249988555908203,0.10827337578324148,0.2387501716613798,-0.9629319330294805,1.4404322763522401,-0.3620908806840504,0.83959122400681,0.7382742195281935,90.70427923160163,40.798655371778295,0.6008410523454297,9,-0.3975000381469762,-0.36250019073486683,-2.5625004768371618,-2.767500877380371,1.2399997711181605,4,0.040614484145285124,1.0533345540364583,23.274999618530273,2.400009155273369,22.450000762939453,1.1111117533161865,22.20499992370605,0.040614484145285124 4339,2002-09-30,24.125,24.29999923706055,23.354999542236328,23.63500022888184,2560600.0,0.015361943080896001,1.2500039736512754,0.9158876838720191,50.22301185619297,50.30738852948728,-0.6653020554880555,-0.5785413358495859,-2.212258220654327,-0.6995239552092158,6.546732982756881,0.9449996948242223,0.09269669960782778,0.5724999427795403,-0.6589921442486606,1.8039920298077412,-0.043246100734560144,1.1882459862936408,0.326308951812436,91.86049915766131,46.296605874713265,0.6157460435141002,9,-0.9000005722045898,-0.7274999618530273,-2.674999713897705,-3.1325006484985316,0.6499996185302734,0,0.03585491279246278,-1.1019083209011435,23.76000022888184,1.0533345540364583,23.274999618530273,2.400009155273369,22.450000762939453,0.03585491279246278 4340,2002-10-01,24.35000038146973,24.625,23.899999618530273,24.625,2279000.0,0.00932644068268318,4.272737361196846,-0.5612239734372353,50.044772327081894,49.766573667064854,-0.9055827149519722,-0.7203683189880898,-2.3043981930586135,-0.9362255342184369,6.971530473424445,0.7250003814697266,0.02663051625119195,0.7212503433227582,-0.509426916873899,1.9519276035194153,0.1059117132244296,1.3365889734210867,-2.2000007629394567,88.77552926961819,46.02903341174489,0.6153386300983283,10,-0.9625005722045934,-0.9525003433227575,-2.7675004005432164,-3.3575010299682617,0.5499992370605433,1,0.005544157156751606,1.2500039736512754,24.125,-1.1019083209011435,23.76000022888184,1.0533345540364583,23.274999618530273,0.005544157156751606 4341,2002-10-02,24.54999923706055,25.10000038146973,24.1299991607666,24.35000038146973,3218000.0,0.00821350523439901,-2.0312476716982593,-0.7272695746259952,55.77280312109074,49.52250392844955,-1.1382779965721248,-0.8422619953053534,-2.3374592248935535,-1.1410533605447348,7.6624653557370594,0.9700012207031286,-0.05229262312722227,0.8442492485046422,-0.41578081604127703,2.1042793130505615,0.21423421623168437,1.4742642807776,-2.350499610900883,78.80536085990147,35.86368657564487,0.6300150322729593,10,-0.9249992370605504,-0.9249992370605504,-2.937499046325687,-3.557499885559082,-1.1999988555908203,2,0.01731165611474239,4.272737361196846,24.35000038146973,1.2500039736512754,24.125,-1.1019083209011435,23.76000022888184,0.01731165611474239 4342,2002-10-03,24.60000038146973,24.875,24.125,24.67499923706055,2731600.0,0.002036706556540313,2.1578922007573644,-0.37499642370084973,53.838682435563555,49.94902419906772,-1.1798883460769574,-0.8176200370895437,-2.2606655490587038,-1.203944670783411,8.39925925750029,0.75,-0.023167550492484423,0.8202504158020041,-0.4684471432577695,2.1089479748617777,0.17590163627211552,1.4645991953318926,-2.2844807250976586,75.0,34.1772869227354,0.6443487795298876,10,-0.9750003814697301,-0.9750003814697301,-2.5625004768371618,-3.6075010299682617,-1.7250003814697301,3,0.02642274831100777,-2.0312476716982593,24.54999923706055,4.272737361196846,24.35000038146973,1.2500039736512754,24.125,0.02642274831100777 4343,2002-10-04,24.3700008392334,24.75,24.040000915527344,24.67499923706055,2896600.0,-0.00934957474267284,2.12087561988841,4.066707357391772,49.466552953429954,49.37457668542646,-0.909102900877869,-0.5471531466341872,-1.906669822100067,-0.9959678180813114,9.009786710843606,0.7099990844726562,-0.06818136628431049,0.5467508316040046,-0.760783015911354,1.8542846791193632,-0.10701609215367469,1.200517755361684,-1.943101953857422,58.16623546398817,21.310014064774265,0.6537669237576793,10,-0.7450008392333984,-0.7450008392333984,-2.3075008392333984,-3.37750148773193,-1.8950004577636719,4,0.04842012134556284,2.1578922007573644,24.60000038146973,-2.0312476716982593,24.54999923706055,4.272737361196846,24.35000038146973,0.04842012134556284 4344,2002-10-07,23.80500030517578,24.88999938964844,23.79999923706055,24.57500076293945,1947600.0,-0.023184264037776292,-1.7948628914331242,2.524604926613553,49.659203185475185,50.26939559177154,-0.27767459651332516,0.04496164098523536,-1.245860366994041,-0.4471582354099439,9.585731778715395,1.0900001525878906,-0.12775712042489573,-0.03399972915649485,-1.3321870229241526,1.2641875646111629,-0.6830933760403219,0.6150939177273322,-1.2711773599560559,0.3846972086708194,-37.804456950856284,0.6490936468838282,10,-0.16750049591064453,-0.18000030517578125,-1.3912501335144043,-2.812500953674313,-1.6550006866455078,0,0.05019952444883602,2.12087561988841,24.3700008392334,2.1578922007573644,24.60000038146973,-2.0312476716982593,24.54999923706055,0.05019952444883602 4345,2002-10-08,23.75,23.959999084472656,23.03000068664551,23.82500076293945,2731200.0,-0.0023104517736058927,4.391335596368803,0.09740353032682107,47.56702329843538,50.75407982803397,0.021826690953243855,0.07630874423836786,-1.1333675049117815,-0.41537960798794415,9.30760419240524,0.9299983978271449,-0.12567042748500512,-0.07150001525878835,-1.3642981635140288,1.221298132996452,-0.7178990893864103,0.5748990588688336,-1.1135299573302753,34.78258065229473,-3.948706290176574,0.6463990741276208,10,0.05249977111816406,-0.125,-1.1712498664855957,-2.7575006484985316,-2.5599994659423864,1,0.043157878674958905,-1.7948628914331242,23.80500030517578,2.12087561988841,24.3700008392334,2.1578922007573644,24.60000038146973,0.043157878674958905 4346,2002-10-09,22.6299991607666,23.625,22.6299991607666,23.5,1654800.0,-0.04715793007298519,-1.2873560446450691,11.599893189563645,40.49028042373769,49.93000293590394,1.3075480616998547,1.1185889608367674,0.05679758301564419,0.6764074482958478,8.65091294946183,1.1200008392333984,-0.150589590556244,-1.1057508468627937,-2.477447068611472,0.26594537488588443,-1.7915989577371327,-0.4199027359884546,2.4700012207031286,0.0,-39.64539789986005,0.6858481108743383,10,1.2350006103515625,0.9950008392333984,-0.0762491226196289,-1.6374998092651332,-0.8799991607666016,2,0.10030934785446877,4.391335596368803,23.75,-1.7948628914331242,23.80500030517578,2.12087561988841,24.3700008392334,0.10030934785446877 4347,2002-10-10,22.899999618530273,23.045000076293945,22.26499938964844,22.6299991607666,2336000.0,0.011931085628662741,1.785709906608253,-0.3103450543813071,44.940976748689074,49.11147848329961,1.0937827650689442,0.8089418084306743,-0.1511885559231949,0.3780397693544124,8.611956125565836,0.7800006866455043,-0.01574997019953983,-0.7842503547668471,-2.201814273805873,0.6333135642721786,-1.49303231428636,-0.07546839524733429,2.1506007385253945,24.19048490978409,-19.51243314835601,0.7087819595195137,10,0.7825002670288121,0.7250003814697266,-0.45874977111816406,-1.907500267028805,-0.6199989318847656,3,0.019650688665310057,-1.2873560446450691,22.6299991607666,4.391335596368803,23.75,-1.7948628914331242,23.80500030517578,0.019650688665310057 4348,2002-10-11,23.29999923706055,23.65500068664551,22.95499992370605,23.25,2267800.0,0.01746723254120086,-1.1875044703526194,0.18518204552199002,50.871365275057045,49.18351775206228,0.6947280558141422,0.35591333292086347,-0.4659999413304128,-0.0404651824982416,8.449095226667898,0.7550010681152379,0.11544858146914194,-0.3390007019042933,-1.7442976184216157,1.066296214613029,-1.0416491601629545,0.36364775635436786,1.639177081298829,39.428565615699405,-9.39754741663615,0.7026484582586604,10,0.38250064849853516,0.3250007629394496,-0.858749389648441,-2.307499885559082,-0.3449993133544993,4,-0.018240311200721226,1.785709906608253,22.899999618530273,-1.2873560446450691,22.6299991607666,4.391335596368803,23.75,-0.018240311200721226 4349,2002-10-14,24.545000076293945,24.57500076293945,23.22500038146973,23.29999923706055,2119000.0,0.05343351416308706,1.0689625941066685,24.900396734567472,68.6305667678047,51.2486060232537,-0.5413602720106567,-0.9271730343590434,-1.6023355875428535,-1.3025879361962396,8.358952255659693,1.3500003814697195,0.19857191443055555,0.9000000953674316,-0.5203707682960541,2.3203709590309174,0.18981466353568877,1.6101855271991745,0.2872091649169981,98.70126974847798,42.231532004927146,0.7101854318317427,10,-0.8625001907348597,-0.9200000762939453,-2.103750228881836,-3.552500724792477,-1.8549995422363317,0,-0.0843348823951916,-1.1875044703526194,23.29999923706055,1.785709906608253,22.899999618530273,-1.2873560446450691,22.6299991607666,-0.0843348823951916 4350,2002-10-15,25.04999923706055,25.25,24.92499923706055,25.25,2400200.0,0.020574420826926065,2.2499952316465723,-0.16064307479712173,69.87766139258595,52.81581249786428,-1.046693414202828,-1.4091205275145846,-1.953003833930989,-1.8283331748537748,8.778765450234047,0.7049999237060547,0.23430735087491428,1.3444993019104032,-0.20779587876155858,2.896794482582365,0.5683517115744223,2.120646892246384,-2.7849998474121094,93.29980830670938,30.375453071468215,0.7761475903359811,10,-1.2924995422363317,-1.3499994277954137,-2.608749389648441,-4.057499885559082,-1.774999618530277,1,-0.11576845137144098,1.0689625941066685,24.545000076293945,-1.1875044703526194,23.29999923706055,1.785709906608253,22.899999618530273,-0.11576845137144098 4351,2002-10-16,24.45499992370605,25.07500076293945,24.364999771118164,24.95000076293945,1661200.0,-0.023752468322402964,-1.1037030757710737,2.4749947548113127,59.35023810113958,53.42820757181717,-0.5214197556302125,-0.8199305279183982,-1.2383539558121228,-1.2579100943379586,9.07230295332202,0.7100009918212855,0.24678625094179552,0.7265000343322718,-0.8571703233925412,2.310170392057085,-0.06533514453013467,1.5183352131946783,-2.130300521850579,73.36683706070272,9.754806914863487,0.7918351788624061,10,-0.6975002288818324,-0.7550001144409144,-2.0500001907348597,-3.4625005722045827,-1.2800006866455007,2,-0.13351050500243222,2.2499952316465723,25.04999923706055,1.0689625941066685,24.545000076293945,-1.1875044703526194,23.29999923706055,-0.13351050500243222 4352,2002-10-17,25.415000915527344,25.420000076293945,24.524999618530273,24.70000076293945,2100400.0,0.03925581659440902,1.4689719763856588,-1.4444423037649914,62.19602253959815,54.84259308139141,-1.5127355188074283,-1.7383162418602751,-2.0794280170704624,-2.238192336027396,9.716424116142235,0.9650001525878942,0.26826997875699377,1.6035009384155288,-0.15082359902956455,3.357825475860622,0.7263386696929821,2.4806632071380754,-3.031795501708981,99.79719430194139,37.97581434323985,0.8771622687225472,10,-1.5725011825561523,-1.6300010681152344,-2.748750686645508,-4.422501564025875,-2.805000305175785,3,-0.14420620828261332,-1.1037030757710737,24.45499992370605,2.2499952316465723,25.04999923706055,1.0689625941066685,24.545000076293945,-0.14420620828261332 4353,2002-10-18,25.690000534057614,25.8799991607666,25.11000061035156,25.35000038146973,2599200.0,0.010820366264958858,1.1388925682012148,0.47552458745257076,61.68782792785061,56.179106941655355,-1.7665765952574084,-1.9403151317328131,-2.241620003586103,-2.5292857554695622,10.643936115861543,0.7699985504150426,0.24416163380799816,1.7690005302429164,-0.16739798558542418,3.705399046071257,0.8008012723287443,2.7371997881570884,-3.1853233337402287,92.84373958321346,33.38364089161878,0.9681992579141708,10,-1.617501258850094,-1.6750011444091761,-2.8775005340576136,-4.797500610351555,-3.114999771118164,4,-0.13273646463694766,1.4689719763856588,25.415000915527344,-1.1037030757710737,24.45499992370605,2.2499952316465723,25.04999923706055,-0.13273646463694766 4354,2002-10-21,26.3799991607666,26.489999771118164,25.649999618530273,25.70000076293945,1930600.0,0.026858645868622855,-1.153844649035934,1.9999943901536499,64.17596943127438,58.02454540085969,-2.294154114376674,-2.508056560548823,-2.8234579431833424,-3.2351218767361303,11.655272526168675,0.8400001525878906,0.24765271661838284,2.299749183654786,0.1077457461421858,4.491752621167386,1.2037474648984876,3.395750902411084,-3.672802642822262,94.82350068933823,37.45759903383221,1.0960017187562996,10,-2.002499580383301,-2.059999465942383,-3.4262490272521973,-5.499999046325684,-4.304998397827148,0,-0.12983318218426432,1.1388925682012148,25.690000534057614,1.4689719763856588,25.415000915527344,-1.1037030757710737,24.45499992370605,-0.12983318218426432 4355,2002-10-22,25.649999618530273,26.25,25.395000457763672,25.57999992370605,1804600.0,-0.02767246267854373,-2.8863736854425497,0.10294097022566139,57.152147627285714,59.875863979031685,-1.4151105279001612,-1.5881588970615752,-2.0125049696490933,-2.538139232951803,11.444421126238137,0.9849987030029297,0.2813183680671685,1.3974996566772475,-0.7139889981216605,3.5089883114761555,0.3417553292777953,2.4532439840766997,-2.6401788403320268,60.4705810546875,5.576347946481661,1.0557443273994538,10,-1.2725000381469727,-1.3299999237060547,-2.682499408721924,-4.859999656677246,-3.065000534057617,1,-0.11539957615961416,-1.153844649035934,26.3799991607666,1.1388925682012148,25.690000534057614,1.4689719763856588,25.415000915527344,-0.11539957615961416 4356,2002-10-23,26.25,26.25,25.45000076293945,25.45000076293945,1357400.0,0.023391828085497002,1.0000000000000089,11.428610354222904,60.01213388569283,61.550436994254326,-1.6177348244995748,-1.99095331814706,-2.5180751027132686,-3.1572249207942704,11.222175054653128,0.7999992370605504,0.3780130947941558,1.8075000762939446,-0.30493573112021366,3.919935883708103,0.7512821725868655,2.8637179800010237,-2.9617649023681594,87.78627213834635,33.97148832082323,1.0562179037070791,10,-1.5275001525878906,-1.9300003051757812,-2.9574995040893555,-5.460000038146973,-3.354999542236328,2,-0.11333334786551341,-2.8863736854425497,25.649999618530273,-1.153844649035934,26.3799991607666,1.1388925682012148,25.690000534057614,-0.11333334786551341 4357,2002-10-24,25.54999923706055,26.54999923706055,25.520000457763672,26.54999923706055,1712000.0,-0.026666695731026646,1.059997558593757,-1.2500011920940268,56.773813223070654,62.206264544033615,-0.5613303467865691,-1.1718582198427434,-1.761263199600755,-2.4853638247496335,11.99173356773511,1.0299987792968786,0.48652753994362996,0.9937493324279814,-1.098896715818391,3.086395380674354,-0.05257369169520487,2.0400723565511676,-2.0056229655498043,30.55548932810965,-21.77078532790491,1.0463230241231858,10,-0.6624994277954102,-1.1999998092651403,-2.05374908447266,-4.759999275207523,-2.504999160766605,3,-0.0929549929909601,1.0000000000000089,26.25,-2.8863736854425497,25.649999618530273,-1.153844649035934,26.3799991607666,-0.0929549929909601 4358,2002-10-25,24.72500038146973,25.54999923706055,24.20000076293945,25.54999923706055,3239000.0,-0.032289584353261014,2.2727281134330877,0.8249988555908203,55.12820594603757,60.70600223050393,0.5443013617224501,-0.285494620616241,-0.9236525520725927,-1.6816921044097732,12.52365385450237,1.3499984741211009,0.7311913370398351,0.1205004692077658,-1.9390829050119258,2.1800838434274574,-0.90929121790208,1.1502921563176116,-0.880061813404005,22.34042380502525,-35.04601583029371,1.029791687109846,10,0.6499996185302699,-0.37500095367431996,-1.1987500190734899,-3.9350004196167028,-1.1499996185302805,4,-0.08554093987813516,1.059997558593757,25.54999923706055,1.0000000000000089,26.25,-2.8863736854425497,25.649999618530273,-0.08554093987813516 4359,2002-10-28,24.989999771118164,25.30500030517578,24.274999618530273,24.72500038146973,1896200.0,0.010717872014555763,1.3016763348236928,-0.3212118269650877,56.753812568266156,59.247796805579505,0.3900850338405064,-0.5084354641840676,-1.167703905987615,-1.9638999492309885,12.680001953423464,1.0300006866455078,0.9528645900574233,0.34224987030029297,-1.7112568199653566,2.3957565605659426,-0.6845034748325318,1.3690032154331178,-0.8745551361529564,33.61700089929522,-25.52867178624625,1.0267533451328246,10,0.38500022888183594,-0.6400003433227539,-1.2262496948242188,-4.199999809265137,-1.7999992370605504,0,-0.09663861665856499,2.2727281134330877,24.72500038146973,1.059997558593757,25.54999923706055,1.0000000000000089,26.25,-0.09663861665856499 4360,2002-10-29,24.48500061035156,24.9950008392334,24.2549991607666,24.864999771118164,1824600.0,-0.020208049835608644,1.3125005587924123,-1.4339623999539683,60.82896765968341,59.41210008986216,0.9012912191577378,0.007585033862401502,-0.6365544292362095,-1.4803381882945494,12.5022415411465,0.7400016784667969,1.1089499291719314,-0.16949930191040252,-2.2197700160138005,1.8807714121929955,-1.1946346589621015,0.8556360551412965,2.0649986267089915,12.127660955979952,-52.24822170215394,1.025135357051699,10,0.889999389648441,-0.1350011825561488,-0.7950005531311,-3.6950006484985316,-0.7300014495849574,1,-0.09842760005459128,1.3016763348236928,24.989999771118164,2.2727281134330877,24.72500038146973,1.059997558593757,25.54999923706055,-0.09842760005459128 4361,2002-10-30,24.97500038146973,25.25,24.75,24.75,2430200.0,0.02001224255273293,-3.4444369092527443,-0.5921075747004741,61.80991291977972,59.36919902099344,0.5507252171765025,-0.4732035736246054,-1.0890128188946342,-1.9747732434359797,11.943092421147169,0.764999389648441,1.0551246291935925,0.29925041198730895,-1.7552653520018673,2.353766175976485,-0.7280074700072809,1.3265082939818988,1.5290988540649408,32.97872858492516,-34.973371549748954,1.0272578819945883,10,0.3999996185302699,-0.6125011444091832,-1.5950002670288121,-4.185000419616703,-0.8099994659423864,2,-0.09569574616584753,1.3125005587924123,24.48500061035156,1.3016763348236928,24.989999771118164,2.2727281134330877,24.72500038146973,-0.09569574616584753 4362,2002-10-31,25.25,25.53499984741211,25.1200008392334,25.25,1835200.0,0.01101099556876517,-2.192320671391053,0.0,61.25867007082297,59.321514814657036,0.27922200833051036,-0.7346773262540474,-1.322823901000099,-2.2457083633359147,11.459015859300582,0.5599994659423793,0.9539951827298445,0.5417500495910659,-1.5282266341596937,2.6117267333418255,-0.49323829228431393,1.5767383914664457,1.209117234039308,77.77780917449843,5.96082806618395,1.034988341875379,10,0.125,-0.8425006866455043,-1.869999885559082,-4.460000038146973,-0.8950004577636719,3,-0.09326730860341892,-3.4444369092527443,24.97500038146973,1.3125005587924123,24.48500061035156,1.3016763348236928,24.989999771118164,-0.09326730860341892 4363,2002-11-01,25.54999923706055,25.73500061035156,25.104999542236328,25.364999771118164,1176400.0,0.011881157903388173,1.270265068853309,100.0,56.5132850698377,58.47010544116407,-0.04774585755777494,-0.9926342438121374,-1.5982540023115241,-2.539617829304781,11.137563121724332,0.6300010681152308,0.995758366900489,0.7827493667602567,-1.313730192579495,2.8792289261000086,-0.2654904129096174,1.8309891464301309,0.8650356355133049,87.49991945326208,18.295295391216243,1.0482397796698755,11,-0.17499923706055043,-1.1424999237060547,-2.1699991226196325,-4.759999275207523,-1.0599994659423864,4,-0.09804302291849298,-2.192320671391053,25.25,-3.4444369092527443,24.97500038146973,1.3125005587924123,24.48500061035156,-0.09804302291849298 4364,2002-11-04,25.0,25.72500038146973,25.0,25.55500030517578,1237600.0,-0.021526389568840787,-1.612612550690782,-3.000010310022315,49.67783973934193,57.6396267869481,0.31951487718978555,-0.3673526937089946,-1.0216717886092823,-1.9885812865727743,11.092757812531191,0.7250003814697301,0.9255897994308633,0.1730001449584968,-1.8755769356270022,2.221577225543996,-0.8512883953342509,1.1972886852512445,1.371834158337709,50.33784523943014,-15.165437621250447,1.0242885402927495,11,0.375,-0.5925006866455043,-1.619999885559082,-4.210000038146973,-0.6900005340576136,0,-0.05699996948242203,1.270265068853309,25.54999923706055,-2.192320671391053,25.25,-3.4444369092527443,24.97500038146973,-0.05699996948242203 4365,2002-11-05,24.774999618530273,25.20000076293945,24.6299991607666,24.899999618530273,1831200.0,-0.009000015258789018,-1.746989613015885,0.22522510138153826,52.165087188339335,56.767732709464376,0.45521442830617076,-0.0649548997795435,-0.7816650603799644,-1.7655179780480097,11.865419593956478,0.570001602172848,0.8297064834202494,-0.10325021743774343,-2.0886928904780255,1.8821924556025387,-1.0959715539578845,0.8894711190823976,1.5544978398560119,13.12219615803532,-49.26368080481052,0.992721336520141,11,0.6000003814697266,-0.3675003051757777,-1.463749885559082,-3.984999656677246,-0.7749996185302734,1,-0.06397574606972634,-1.612612550690782,25.0,1.270265068853309,25.54999923706055,-2.192320671391053,25.25,-0.06397574606972634 4366,2002-11-06,24.899999618530273,25.09000015258789,24.399999618530273,24.774999618530273,1210000.0,0.00504540875578896,1.732669602592478,-1.0,46.071687852172374,55.57860766825347,0.13251357217011162,-0.011776288184854877,-0.9052098291566892,-1.9018869907314233,12.122692843024444,0.6900005340576172,0.6449944422806944,-0.09175024032592916,-1.772139558515068,1.5886390778632098,-0.9319448994205004,0.7484444187686421,1.388007873903618,37.453155695253166,-19.365981840237176,0.8401946590945695,11,0.06750106811523082,-0.4925003051757777,-1.5074996948242188,-4.109999656677246,-1.389999389648434,2,-0.0459839548315325,-1.746989613015885,24.774999618530273,-1.612612550690782,25.0,1.270265068853309,25.54999923706055,-0.0459839548315325 4367,2002-11-07,23.35000038146973,25.024999618530273,23.35000038146973,24.90500068664551,2967800.0,-0.062248966297455355,-1.1543394319413938,-12.44000244140625,35.057459224607456,53.34852469920567,1.4948210748053263,1.6587072263710532,0.652603119660423,-0.37046931597270927,12.239738607912098,1.6749992370605433,0.5211077621762392,-1.6642495155334451,-3.2351970326649386,-0.09330199840195164,-2.449723274099192,-0.8787757569676984,2.897346944330817,0.0,-50.103367289079344,0.7854737585657462,11,1.1925001144409144,1.0574989318847656,0.2749996185302699,-2.332500457763672,0.5599994659423793,3,0.03490366255858346,1.732669602592478,24.899999618530273,-1.746989613015885,24.774999618530273,-1.612612550690782,25.0,0.03490366255858346 4368,2002-11-08,22.875,23.35000038146973,22.78000068664551,23.25,3848400.0,-0.02034262842439538,-1.0177029390119827,0.2411575089418449,26.986204714848114,50.041012715492556,1.8772104017589548,2.213734521157498,1.146016566762647,0.08156174009246797,13.291914752106326,0.5699996948242188,0.28901543970581756,-2.117999935150145,-3.7945323880453827,-0.4414674822549074,-2.956266161597764,-1.2797337087025262,3.2564534480273153,3.225783470247828,-39.51799948453851,0.8382662264476192,11,1.3825006484985352,1.5324993133544957,0.75,-1.8575000762939418,1.1949996948242188,4,0.06469943354038588,-1.1543394319413938,23.35000038146973,1.732669602592478,24.899999618530273,-1.746989613015885,24.774999618530273,0.06469943354038588 4369,2002-11-11,22.475000381469727,22.875,22.424999237060547,22.875,1438600.0,-0.017486322121541997,1.2500059604701619,1.0666656494140625,28.208641275832363,46.416532006175764,2.1042214224009825,2.5831426264855537,1.5448478331162967,0.46210036893631923,13.76848102182398,0.4500007629394531,0.10818221892526836,-2.4144995689392097,-4.428999010677217,-0.4000001272012028,-3.4217492898082114,-1.407249848070208,3.455365900874682,1.8018420510000712,-37.10097877447132,1.0072497208690032,11,1.6049995422363281,1.9324989318847692,1.1499996185302734,-1.4575004577636683,0.9200000762939453,0,0.08965514373515959,-1.0177029390119827,22.875,-1.1543394319413938,23.35000038146973,1.732669602592478,24.899999618530273,0.08965514373515959 4370,2002-11-12,22.149999618530273,22.8700008392334,22.149999618530273,22.475000381469727,2053400.0,-0.014460545380342249,-3.4307663415378475,0.8125026822115728,20.756045087459214,41.854991135917935,2.305631939028313,2.8245597026111255,1.8866401898740932,0.7623592648703266,13.745827791050115,0.720001220703125,-0.017591377371935835,-2.594500350952149,-4.94911911153838,-0.23988159036591838,-3.7718097312452628,-1.4171909706590355,3.4999373001914265,0.0,-31.367788621282447,1.1773093802931145,11,1.7925004959106445,2.1999998092651367,1.481250286102295,-0.42999935150146484,1.159999847412113,1,0.09751692481317686,1.2500059604701619,22.475000381469727,-1.0177029390119827,22.875,-1.1543394319413938,23.35000038146973,0.09751692481317686 4371,2002-11-13,21.190000534057614,22.149999618530273,21.06999969482422,22.149999618530273,4681600.0,-0.04334081720116789,1.2500019868233874,2.9538364026902464,20.013742365024825,37.27222139082926,2.9863086261389,3.718037233861878,2.846657803032219,1.6893878839561616,14.647390347278128,1.0799999237060547,-0.22201330810838016,-3.391249465942387,-6.232773707420346,-0.549725224464428,-4.812011586681365,-1.9704873452034093,4.109942654644943,3.0341552856705856,-27.261706053882598,1.420762120738979,11,2.212499618530277,2.619998931884769,2.5237493515014684,0.8099994659423864,2.555000305175785,2,0.13260969302129166,-3.4307663415378475,22.149999618530273,1.2500059604701619,22.475000381469727,-1.0177029390119827,22.875,0.13260969302129166 4372,2002-11-14,21.75,22.09499931335449,21.19499969482422,21.19499969482422,3612400.0,0.026427534300545563,-2.2432400852292127,-0.5781258692352298,28.7651509066379,34.18909537269594,2.098279727315706,3.024452127312834,2.289638299520213,1.096385685539559,15.289169516035095,0.904998779296875,-0.4311798644468219,-2.647999954223632,-5.726002021820641,0.43000211337337646,-4.187000988022135,-1.1089989204251296,3.0423499694371543,29.824565806435917,-1.4165665444170479,1.5390010337985034,11,1.6475000381469727,2.059999465942383,1.994999885559082,0.25,2.1949996948242188,3,0.08091955075318813,1.2500019868233874,21.190000534057614,-3.4307663415378475,22.149999618530273,1.2500059604701619,22.475000381469727,0.08091955075318813 4373,2002-11-15,22.280000686645508,22.325000762939453,21.565000534057614,21.649999618530273,2228000.0,0.024367847661862507,1.1111081676768633,1.1351364354938485,31.36175835062285,32.153975218393825,1.1797087942722229,2.3461736753229623,1.756587286997032,0.5358896468134553,15.461138326231005,0.7600002288818395,-0.6967065045155678,-1.9474992752075195,-5.101017274282508,1.2060187238674693,-3.5242582747450157,-0.3707402756700233,2.065667249838093,67.03605469492993,34.60438777615546,1.5767589995374949,11,0.8549995422363281,1.529998779296875,1.3737492561340332,-0.2800006866455078,1.5349998474121058,4,0.07315974463787223,-2.2432400852292127,21.75,1.2500019868233874,21.190000534057614,-3.4307663415378475,22.149999618530273,0.07315974463787223 4374,2002-11-18,22.95499992370605,23.29999923706055,22.280000686645508,22.5,5226800.0,0.030296194625574424,-1.279330061354931,0.7222208766522702,39.7177327870042,30.770935840467697,0.20575780730921167,1.4771605868918378,1.0866407696454523,-0.16678782523985447,14.73139253884882,1.0199985504150426,-0.981354684554212,-1.1012500762939474,-4.132202070804983,1.9297019182170878,-2.616726073549465,0.4142259209615702,0.9975878237784244,84.52917559756446,47.48318879149035,1.5154759972555178,11,0.12500000000000355,0.8549995422363317,0.6987500190734899,-0.9549999237060511,0.4150009155273473,0,0.04857328576885278,1.1111081676768633,22.280000686645508,-2.2432400852292127,21.75,1.2500019868233874,21.190000534057614,0.04857328576885278 4375,2002-11-19,22.690000534057614,23.024999618530273,22.54999923706055,22.95499992370605,1875400.0,-0.011544299304256045,1.3456879662421235,-0.5824163386445711,34.164927184979305,29.447962433001802,0.16080794790151742,1.5905842436381796,1.3340525875303335,0.06807270587216152,14.27348457371653,0.475000381469723,-1.261904343532919,-1.2182495117187528,-4.210351483472255,1.7738524600347496,-2.7143004975955023,0.2778014741579966,0.9166766471076322,72.6457924564771,33.635986261516095,1.4960509858767508,11,0.35749912261963246,1.1199989318847692,0.9637494087219274,-0.6900005340576136,0.4300003051757848,1,0.031070952274675268,-1.279330061354931,22.95499992370605,1.1111081676768633,22.280000686645508,-2.2432400852292127,21.75,0.031070952274675268 4376,2002-11-20,23.274999618530273,23.36000061035156,22.690000534057614,22.75,2840800.0,0.025782241987812204,-1.0775242854819165,-1.9811351989405195,36.87706655953405,29.650141025771426,-0.7587263744906139,0.8129586757131761,0.7300027979007737,-0.5440493244422413,13.651989450645146,0.6700000762939453,-1.4454031445538824,-0.4845004081726074,-3.2754589074219247,2.30645809107671,-1.8799796577972678,0.910978841452053,-2.2049999237060547,96.07385885097506,59.40811244471872,1.3954792496246589,11,-1.0599994659423828,0.5349998474121094,0.4537501335144043,-1.1999998092651367,-0.3549995422363281,2,0.0015037528672716682,1.3456879662421235,22.690000534057614,-1.279330061354931,22.95499992370605,1.1111081676768633,22.280000686645508,0.0015037528672716682 4377,2002-11-21,23.17499923706055,23.524999618530273,22.895000457763672,23.399999618530273,2519200.0,-0.004296471884369324,1.6526259150246752,-0.42857246658503745,33.78838915031946,30.40593929637935,-0.7667974100598194,0.7651359552433448,0.8227763820544531,-0.45941468154815723,12.678306193293787,0.6299991607666016,-1.6574226527798288,-0.46575078964233185,-3.13540903259673,2.203907453312066,-1.8005799111195309,0.8690783318348672,-2.059199523925784,82.14282933892844,49.763028412939896,1.3348291214771986,11,-0.8774995803833043,0.6350002288818324,0.5537505149841273,-1.0999994277954137,-0.22499847412110086,3,0.02459553919904023,-1.0775242854819165,23.274999618530273,1.3456879662421235,22.690000534057614,-1.279330061354931,22.95499992370605,0.02459553919904023 4378,2002-11-22,22.61000061035156,23.17499923706055,22.60000038146973,23.17499923706055,2494200.0,-0.02437966107051548,1.035399126330902,2.511100750222595,33.71934208392753,31.0182393861677,-0.2719393849026872,1.2264400738643175,1.3649684611316921,0.0936426499444103,13.283633488973601,0.5749988555908203,-1.8629003560974375,-0.924999427795413,-3.5813440159855503,1.7313451603947243,-2.2531717218904816,0.40317286629965565,-1.397832901000971,26.50604070852289,-3.4533857003209043,1.3281722940950682,11,-0.31250095367431285,1.1999988555908239,1.2037491798400914,-0.350000381469723,1.139999389648441,4,0.059044628413740696,1.6526259150246752,23.17499923706055,-1.0775242854819165,23.274999618530273,1.3456879662421235,22.690000534057614,0.059044628413740696 4379,2002-11-25,22.57500076293945,22.774999618530273,22.26499938964844,22.61000061035156,1852800.0,-0.0015479808256212424,1.7945381576471324,0.061946783155875554,34.61538358937614,32.55816588638069,-0.24726532657277644,1.1291286419551234,1.369192517514417,0.10040930062491427,14.03453758532861,0.5100002288818324,-1.8547567412053567,-0.8392493247985868,-3.435998490408746,1.7574998408115725,-2.1376239076036647,0.45912525800649107,-1.2703197772216726,24.603279125283525,-7.176707061950928,1.298374582805079,11,-0.2775011062622035,1.2349987030029332,1.468748569488529,0.20749855041504262,1.3249988555908239,0,0.054928005723650974,1.035399126330902,22.61000061035156,1.6526259150246752,23.17499923706055,-1.0775242854819165,23.274999618530273,0.054928005723650974 4380,2002-11-26,22.075000762939453,22.524999618530273,21.975000381469727,22.524999618530273,1592400.0,-0.022148393492895435,1.4444472701533089,12.85716621253406,31.2292330173005,33.804331514411324,0.2692967239654287,1.5171027231464507,1.8508313069863576,0.5781630915383431,14.942358902071856,0.600000381469723,-1.7537393169477866,-1.2187493324279792,-3.8299169154827375,1.392418250626779,-2.5243331239553584,0.08683445909939991,-0.6815070319091774,6.45164068979605,-23.594083933842075,1.305583791527379,11,0.28499889373779297,1.7349987030029297,2.2737488746643066,1.294999122619629,2.1149997711181605,1,0.058663648087752485,1.7945381576471324,22.57500076293945,1.035399126330902,22.61000061035156,1.6526259150246752,23.17499923706055,0.058663648087752485 4381,2002-11-27,22.584999084472656,22.72500038146973,22.100000381469727,22.149999618530273,836600.0,0.02310298092444074,-1.3364575943071797,-0.9666679382356557,44.10175867388429,35.50839904410537,-0.024598021659556935,0.8631236989134621,1.3230225316873074,0.052250942923564025,15.548911026186463,0.649999618530277,-1.6285468847279176,-0.5892509460449205,-3.0929976903515666,1.9144957982617257,-1.8411243181982435,0.6626224261084026,-1.106245117942379,39.354774403614854,5.280918566655245,1.251873372153324,11,-0.03999900817871094,1.2250003814697266,1.7637505531311035,0.8125009536743164,0.09000015258789418,2,0.023688367343284833,1.4444472701533089,22.075000762939453,1.7945381576471324,22.57500076293945,1.035399126330902,22.61000061035156,0.023688367343284833 4382,2002-11-29,22.895000457763672,22.895000457763672,22.584999084472656,22.709999084472656,481800.0,0.013725985647887073,2.3513413200816546,0.42529103545041985,50.15823157279708,37.596896068791395,-0.17332791130296954,0.3875135368968472,1.0061828898722922,-0.2632412552867578,15.827087812133339,0.3100013732910156,-1.4061198986920402,-0.16149959564209126,-2.467943342790253,2.1449441515060705,-1.314721469216174,0.9917222779319914,-1.3343966651533954,76.66674613960193,37.09253888996683,1.1532218735740816,11,-0.14500045776367188,0.9149990081787109,1.6262493133544922,0.8774995803833008,-0.3250007629394531,4,0.001091924788400478,-1.3364575943071797,22.584999084472656,1.4444472701533089,22.075000762939453,1.7945381576471324,22.57500076293945,0.001091924788400478 4383,2002-12-02,23.045000076293945,23.07500076293945,22.729999542236328,23.045000076293945,1141000.0,0.006551632038924504,10.499777481087136,0.0,54.69522307824282,39.261061656706794,-0.22730399416906266,0.04239704593498317,0.8591676640323627,-0.4088139018573358,15.841095744354538,0.34500122070312145,-1.0743683530458732,0.11374998092651367,-1.8723774933795774,2.0998774552326047,-0.8793137562265336,1.106813718079561,-1.4058204506468677,97.27266579622273,50.73441677055325,0.9930637371530462,12,-0.2950000762939453,0.3575000762939453,1.5737495422363281,1.0224990844726562,-0.12000083923339488,0,-0.004122339467996783,2.3513413200816546,22.895000457763672,-1.3364575943071797,22.584999084472656,1.4444472701533089,22.075000762939453,-0.004122339467996783 4384,2002-12-03,23.57500076293945,23.625,23.024999618530273,23.125,2538400.0,0.022998510952087603,1.18182259552362,100.0,61.35459838505972,42.28213623449351,-0.7376841157641074,-0.6322506103065031,0.34820413184744936,-0.9270294602463771,15.749162344237675,0.6000003814697266,-0.8365794783488703,0.7150006294250453,-1.0483988236481885,2.478400082498279,-0.1666990971115716,1.5967003559616622,-1.8603883375770458,96.96974250787483,42.70462161833923,0.8816997265366178,12,-0.7750005722045863,-0.17250061035155895,1.2874989509582555,0.5524988174438512,-1.010000228881836,1,0.0074230851069856385,10.499777481087136,23.045000076293945,2.3513413200816546,22.895000457763672,-1.3364575943071797,22.584999084472656,0.0074230851069856385 4385,2002-12-04,23.190000534057614,23.5,23.1299991607666,23.47500038146973,1699200.0,-0.016330868140927768,1.2089662711517002,-0.6333319204849104,67.543869042042,45.68955873254995,-0.30653567941937254,-0.39219074409215793,0.780075818287866,-0.5206273516508908,16.12351022159207,0.445001602172848,-0.6490353678975254,0.40925035476684357,-1.1184972049520852,1.9369979144857723,-0.35462342509262257,1.1731241346263097,-1.3607648542169528,71.47543772098649,10.286701303271954,0.7638737798594648,12,-0.39000034332275035,0.212499618530277,1.6724991798400914,1.1599988937377965,-0.8649997711181605,2,0.03061660492115692,1.18182259552362,23.57500076293945,10.499777481087136,23.045000076293945,2.3513413200816546,22.895000457763672,0.03061660492115692 4386,2002-12-05,23.7549991607666,23.82500076293945,23.22500038146973,23.22500038146973,2895600.0,0.024363890198243476,-1.2641575977428492,-1.8596458352852405,67.5723096252467,49.443327674208525,-0.8898648085238499,-1.1039692476613183,0.2615820527374808,-1.052737808723812,16.876620946200966,0.6350002288818359,-0.5628910937594647,1.031499004364015,-0.2232982297784325,2.2862962385064627,0.4041003872927931,1.6588976214352371,-1.818017621716379,94.35471714365727,27.992459038462684,0.6273986170712232,12,-0.8549985885620117,-0.35249900817871094,1.1075005531311035,0.5950002670288086,-1.034999847412113,3,0.018311992787162668,1.2089662711517002,23.190000534057614,1.18182259552362,23.57500076293945,10.499777481087136,23.045000076293945,0.018311992787162668 4387,2002-12-06,24.165000915527344,24.440000534057614,23.625,23.75,1670800.0,0.017259598789542085,-1.4511260511914352,0.7830223988023315,66.8755701131125,53.12735301078464,-1.2791867042079765,-1.5281306351619222,-0.12278800317118055,-1.4226625843012464,17.222469327679484,0.8150005340576136,-0.3920805120529991,1.4007507324218764,0.014262394180480698,2.787239070663272,0.7075065633011768,2.093994901542576,-2.076977838565984,83.91816029080933,16.912395918835855,0.6932441691206984,12,-0.9575004577636719,-0.7625007629394531,0.7037487030029297,0.1849985122680664,-0.9400005340576136,4,-0.06165949191044251,-1.2641575977428492,23.7549991607666,1.2089662711517002,23.190000534057614,1.18182259552362,23.57500076293945,-0.06165949191044251 4388,2002-12-09,24.354999542236328,24.895000457763672,24.26499938964844,24.45000076293945,2856200.0,0.007862554086927487,-3.581800527118972,-0.22891809908998134,63.72549569593404,56.36180991151329,-1.336135249899879,-1.688116990701726,-0.3000540716900595,-1.5731482456071433,17.223469655668346,0.7299995422363281,-0.27091877704785006,1.516749382019043,-0.04191807529043956,3.0754168393285255,0.7374156533643017,2.2960831106737842,-2.0317787195653416,71.12295865339206,6.072145702749324,0.7793337286547405,12,-0.9199991226196289,-0.9524993896484375,0.536250114440918,-0.005000114440917969,-0.9449996948242188,0,-0.07329090047062292,-1.4511260511914352,24.165000915527344,-1.2641575977428492,23.7549991607666,1.2089662711517002,23.190000534057614,-0.07329090047062292 4389,2002-12-10,24.489999771118164,24.489999771118164,24.05500030517578,24.354999542236328,1719400.0,0.005543019150861417,5.444425606465194,-1.4210367812400146,68.10865368747868,60.45952331931087,-1.308532165560365,-1.754365634059127,-0.43225734398208715,-1.6548353142578343,16.817565287499608,0.4349994659423828,-0.10669744582333607,1.550999641418457,-0.16168832906265607,3.26368761189957,0.6946556561779005,2.4073436266590136,-1.8581653922360566,77.05380232102004,12.428185991793725,0.8563439852405564,12,-0.9924993515014648,-1.0924997329711914,0.40124988555908203,-0.1400003433227539,-1.3799991607666051,1,-0.06390365654079211,-3.581800527118972,24.354999542236328,-1.4511260511914352,24.165000915527344,-1.2641575977428492,23.7549991607666,-0.06390365654079211 4390,2002-12-11,24.309999465942386,24.524999618530273,23.90500068664551,24.375,1669600.0,-0.007349951280442912,2.3972565516160023,-0.4814846211446635,61.336255846349175,62.37446744958475,-0.8696051572234218,-1.4801336740431204,-0.2587475788482827,-1.3997531163350558,16.087655859819485,0.6199989318847621,0.1084517184753544,1.2629993438720746,-0.5114991208634798,3.037497808607629,0.3757501115042956,2.1502485762398535,-1.4065851575944919,64.97000209008867,4.143824005174068,0.8872492323677773,12,-0.5699996948242223,-1.1749992370605504,0.5812501907348597,0.03999996185302379,-2.0100002288818395,2,-0.07178111765610962,5.444425606465194,24.489999771118164,-3.581800527118972,24.354999542236328,-1.4511260511914352,24.165000915527344,-0.07178111765610962 4391,2002-12-12,24.0,24.084999084472656,23.625,23.625,5930000.0,-0.012751932239928099,-1.4533284505208333,-5.76918336805689,58.638755585238705,63.316747895411595,-0.37747520156220205,-1.0000977050831032,0.03457775797166107,-1.001341715453563,14.384728475508371,0.6849994659423864,0.321990549268552,0.8124999046325669,-0.7783932079191764,2.4033930171843103,0.01705334835669703,1.6079464609084368,-0.8575953537222105,29.52754841209529,-27.420688586090588,0.7954465562758714,12,-0.1875,-0.9200000762939453,0.8912496566772461,0.34999942779541016,-1.4500007629394496,3,-0.06979163487752282,2.3972565516160023,24.309999465942386,5.444425606465194,24.489999771118164,-3.581800527118972,24.354999542236328,-0.06979163487752282 4392,2002-12-13,23.51000022888184,24.11000061035156,23.51000022888184,24.0,3591600.0,-0.020416657129923355,-1.4489822927898361,-1.3066660563150947,59.5744663582173,63.85888603763098,0.2334905180565876,-0.39155790131413326,0.5002538424459644,-0.446756735430629,12.535380557050498,0.6000003814697195,0.6180439145557308,0.23450012207031534,-1.2095212384353395,1.6785214825759702,-0.4875105581825103,0.956510802323141,-0.15728408522574355,0.0,-58.28742735378346,0.7220106802528273,12,0.44999980926513317,-0.4625005722045934,1.1774997711181605,0.8399991989135707,-1.0799999237060582,4,-0.03360276086075242,-1.4533284505208333,24.0,2.3972565516160023,24.309999465942386,5.444425606465194,24.489999771118164,-0.03360276086075242 4393,2002-12-16,23.90999984741211,23.98500061035156,23.59000015258789,23.60000038146973,2185200.0,0.017014020188688583,-1.3939427217293083,-0.6326522668265181,63.17867173184296,64.06156085394024,-0.034537284317796235,-0.6990199471801866,0.08749177315529266,-0.7805467084691671,10.907042532468882,0.47500038146971946,0.7757678246700692,0.5529997825622566,-0.83744997334977,1.9434495384742831,-0.1422250953937585,1.2482246605182716,-0.3999996185302699,39.40885310963764,-22.183528022114366,0.6952248779560138,12,0.10249996185302734,-0.9274997711181641,0.565000057220459,0.4399995803833008,-1.8349990844726562,0,-0.028649078641316716,-1.4489822927898361,23.51000022888184,-1.4533284505208333,24.0,2.3972565516160023,24.309999465942386,-0.028649078641316716 4394,2002-12-17,24.06999969482422,24.149999618530273,23.524999618530273,24.125,2495600.0,0.006691754430497188,10.904813805631244,-0.1774206449310605,71.11110662586893,64.45792058547656,-0.13067980489477193,-0.8128806238130863,-0.06546000426113707,-0.8847097072262216,10.496733875117444,0.625,0.8778774965975025,0.6572496414184563,-0.7545814295882209,2.0690807124251336,-0.04866589408488409,1.3631651769217967,0.8250007629394531,55.17239435349283,-12.841589289073632,0.7059155355033393,12,-0.009999275207519531,-1.0874996185302734,0.2625002861022949,0.2799997329711914,-2.6399993896484375,1,-0.027420018935605972,-1.3939427217293083,23.90999984741211,-1.4489822927898361,23.51000022888184,-1.4533284505208333,24.0,-0.027420018935605972 4395,2002-12-18,23.395000457763672,24.07500076293945,23.274999618530273,24.07500076293945,2519000.0,-0.02804317597086181,1.3529434864073564,12.36357331113879,58.28222366454376,63.425688812065104,0.6442014002239347,-0.08680712365258003,0.6106621641203063,-0.17687142804855682,9.934807609438987,0.8000011444091761,0.9269868850548022,-0.052999591827394,-1.4234482358345915,1.3174490521798035,-0.7382239138309927,0.6322247301762047,1.472599983215332,13.714381626674108,-55.5319855340409,0.6852243220035984,12,0.6899995803833008,-0.41250038146972656,0.8487491607666016,0.9549989700317383,-1.6800003051757812,2,-0.012182083429604473,10.904813805631244,24.06999969482422,-1.3939427217293083,23.90999984741211,-1.4489822927898361,23.51000022888184,-0.012182083429604473 4396,2002-12-19,23.309999465942386,23.72500038146973,23.229999542236328,23.29999923706055,2425800.0,-0.003633297292502391,-5.600027974517492,-0.014706212343906101,54.44800746421527,62.0448485177432,0.7369378239721236,0.0010017736969203384,0.7319280194084037,-0.047057245605778064,9.716993933152661,0.495000839233402,0.8841808394669108,-0.13975057601928498,-1.5093581894630432,1.2298570374244733,-0.8245543827411623,0.5450532307025924,1.4938969421386687,8.69564315997924,-57.14958177176648,0.6848038067218785,12,0.7525005340576136,-0.32749938964844105,0.8362503051757777,1.0399999618530238,-1.0599994659423864,3,-0.04332905414080013,1.3529434864073564,23.395000457763672,10.904813805631244,24.06999969482422,-1.3939427217293083,23.90999984741211,-0.04332905414080013 4397,2002-12-20,23.7450008392334,23.864999771118164,23.53499984741211,23.625,3087400.0,0.018661578003319246,-1.199991099073668,11.999809269502194,57.07071368736289,61.30542829456863,0.2638396847143696,-0.41013481371813754,0.33028971301863663,-0.4405679952032244,9.751253149400696,0.5550003051757777,0.8462845743952911,0.2667507171630845,-1.1025063812578466,1.6360078155840156,-0.41787783204738105,0.9513792663735501,0.9644617568969736,55.978397205319844,-5.648097360746178,0.6846285492104656,12,0.13249874114990234,-0.7000007629394531,-0.13875102996826172,0.06499862670898438,-1.4900016784667969,4,-0.05032645019739779,-5.600027974517492,23.309999465942386,1.3529434864073564,23.395000457763672,10.904813805631244,24.06999969482422,-0.05032645019739779 4398,2002-12-23,23.94499969482422,23.98500061035156,23.625,23.649999618530273,1501800.0,0.008422777364588185,-1.0869642136455657,2.4583167766033536,54.004318370413834,59.738279926005866,-0.0004847666740275258,-0.5322811475767892,0.1537706465290256,-0.5889496003754893,9.553726712367903,0.36000061035155895,0.7714481261481687,0.39999961853027344,-0.9203269422533111,1.720326179313858,-0.26016366186151885,1.0601628989220657,0.675695118072511,77.7174014450238,19.7122119710313,0.6601632803917932,12,-0.06750011444091797,-0.7149991989135742,-0.341249942779541,-0.13500022888183594,-1.2950000762939453,0,-0.06326996905228233,-1.199991099073668,23.7450008392334,-5.600027974517492,23.309999465942386,1.3529434864073564,23.395000457763672,-0.06326996905228233 4399,2002-12-24,23.815000534057614,24.04999923706055,23.649999618530273,24.04999923706055,802400.0,-0.005429073394171091,2.404270861233461,-0.7966055668703568,57.1592245804705,59.27416534090824,0.026481298031900025,-0.3210832666321366,0.26608685835506307,-0.40397248489377446,9.055511963339294,0.399999618530277,0.666563135742031,0.20800046920776083,-1.034714486163498,1.4507154245790197,-0.4133570084778668,0.8293579468933885,0.7222525625994933,69.23078659395415,12.395388914492571,0.6213574776856293,12,-0.12500095367431285,-0.3800001144409144,-0.34250068664550426,-0.005001068115230822,-0.7900009155273402,1,-0.0730631842157552,-1.0869642136455657,23.94499969482422,-1.199991099073668,23.7450008392334,-5.600027974517492,23.309999465942386,-0.0730631842157552 4400,2002-12-26,23.3700008392334,23.92499923706055,23.28000068664551,23.774999618530273,956600.0,-0.01868568905500656,-1.2051267003143322,1.7234085725648185,45.46527186801592,57.81044492788349,0.36221009656371095,0.23811741302100486,0.6715879617046241,0.11257737260888234,8.043245672787542,0.6449985504150391,0.5595725314004127,-0.30174922943115234,-1.3237094406712266,0.720210981808922,-0.8127293350511913,0.20923087618888658,1.0888170441584606,17.073335256189505,-33.569641011318,0.5109801056200374,12,0.31999874114990234,0.06499958038330078,0.07499885559082031,0.4399986267089844,0.12999916076660156,3,-0.08301242894269634,2.404270861233461,23.815000534057614,-1.0869642136455657,23.94499969482422,-1.199991099073668,23.7450008392334,-0.08301242894269634 4401,2002-12-27,23.1200008392334,23.6299991607666,23.065000534057614,23.54999923706055,1617400.0,-0.010697475011652635,-1.0925913498048352,1.061727639213331,37.20929255293067,55.32542561618497,0.5299888946512041,0.5589090369370595,0.8975515139140029,0.4180717407113619,7.32399009259199,0.5649986267089879,0.401167391732443,-0.5784993171691895,-1.5041570764899284,0.34715844215154945,-1.0413281968295571,-0.11567043750882178,1.265087943689128,5.583794679942926,-39.16261932746374,0.4628288796603686,12,0.4874992370605469,0.3149995803833008,0.308748722076416,0.6899986267089844,0.2249984741210902,4,-0.060769923687083005,-1.2051267003143322,23.3700008392334,2.404270861233461,23.815000534057614,-1.0869642136455657,23.94499969482422,-0.060769923687083005 4402,2002-12-30,22.920000076293945,23.399999618530273,22.915000915527344,23.2450008392334,1964600.0,-0.008650551716246624,-1.8955225580177184,0.7558185439334936,32.47863606151765,51.91431054170438,0.7124148941066544,0.801997570954768,1.039747787010242,0.6658618905504561,6.87315891415759,0.4849987030029297,0.2872002613300886,-0.7797500610351555,-1.7008958264103136,0.14139570434000248,-1.2403229437227345,-0.31917717834757653,1.359481646719388,0.44045534444918577,-39.277095243515355,0.46057288268757823,12,0.6125001907348633,0.5150003433227539,0.0924997329711914,0.8899993896484375,0.5049991607666051,0,-0.02923211492424571,-1.0925913498048352,23.1200008392334,-1.2051267003143322,23.3700008392334,2.404270861233461,23.815000534057614,-0.02923211492424571 4403,2002-12-31,22.95000076293945,23.15500068664551,22.67499923706055,22.920000076293945,1345000.0,0.0013089304775584232,1.1818221226163237,-0.0923095883657766,30.701765707781618,47.42438377302801,0.5944280943436056,0.8058301904631833,0.9422340017565993,0.6784822049993124,6.764115088037234,0.48000144958496094,0.20106282455803637,-0.7449994087219274,-1.681217496626779,0.19121867918292423,-1.2131084526743514,-0.27689036476950335,1.1930328793252833,20.000110973010845,-14.37524114649813,0.46810904395242503,12,0.4249992370605504,0.48499965667724965,0.10374879837036488,0.8599987030029332,0.304998397827152,1,-0.030283293205600414,-1.8955225580177184,22.920000076293945,-1.0925913498048352,23.1200008392334,-1.2051267003143322,23.3700008392334,-0.030283293205600414 4404,2003-01-02,23.75,23.75,23.065000534057614,23.20000076293945,2284000.0,0.03485835339719978,1.4909106041795397,18.332888295507406,43.926251372070816,45.82927574053102,-0.2857906037274489,0.02067362105330517,0.060381631989812945,-0.0812361042019134,7.0768852655338055,0.7999992370605504,0.16210645341256225,0.0462498664855957,-0.8885160034345674,0.9810157364057588,-0.42113306847448584,0.5136328014456772,0.21686951364022988,86.00006103515597,53.20229647308568,0.4673829349600808,1,-0.3875007629394496,-0.3149995803833008,-0.6962504386901855,0.05999946594238281,-0.4500007629394496,3,-0.04631580553556747,1.1818221226163237,22.95000076293945,-1.8955225580177184,22.920000076293945,-1.0925913498048352,23.1200008392334,-0.04631580553556747 4405,2003-01-03,23.899999618530273,23.92499923706055,23.57999992370605,23.75,2130000.0,0.006315773411800896,2.4500128746768897,0.2727269574625968,48.876399919248406,45.2102082355347,-0.3985327880663796,-0.0773743853495219,-0.14788207720948776,-0.20005225505190793,7.499035992995146,0.3449993133544993,0.06685820358203287,0.16074953079223775,-0.7453537077053873,1.0668527692898628,-0.292302088456573,0.6138011500410485,-1.225000381469723,98.00003051757784,62.11225513929615,0.4530516192488117,1,-0.537500381469723,-0.4649991989135742,-0.846250057220459,-0.09000015258789062,-0.9449996948242223,4,-0.036610879245436934,1.4909106041795397,23.75,1.1818221226163237,22.95000076293945,-1.8955225580177184,22.920000076293945,-0.036610879245436934 4406,2003-01-06,24.190000534057614,24.32500076293945,23.92499923706055,23.95000076293945,2524400.0,0.01213392971364291,-1.7586043605512387,1.6000025431379779,58.00000359030325,45.31346266919474,-0.6152816467528801,-0.35111709449789075,-0.5133212917213577,-0.454471714782418,7.9281647244444,0.42500114440917613,-0.08095320474232182,0.42900037765502574,-0.49930608786991826,1.3573068431799697,-0.03515285510744448,0.893153610417496,-1.4900012969970646,91.81817551290288,49.26793540564705,0.4641532327624713,1,-0.6900005340576136,-0.6925001144409144,-1.1050009727477992,-0.3800010681152308,-1.5400009155273402,0,-0.028524204994793134,2.4500128746768897,23.899999618530273,1.4909106041795397,23.75,1.1818221226163237,22.95000076293945,-0.028524204994793134 4407,2003-01-07,22.67499923706055,24.19499969482422,22.67499923706055,24.19499969482422,3358200.0,-0.06262923784826135,-1.0000000000000047,-6.333341280626867,38.49021226490557,43.58967310191605,0.817999665647573,1.103089512623864,0.9296484539152949,1.0720946332489625,7.64381159555432,1.5200004577636683,-0.14732547143854902,-1.0115008354186976,-2.037325523379298,0.014323852541902937,-1.524413179398998,-0.49858849143839734,1.6500015258788991,0.0,-41.17348319751909,0.5129123439803005,1,0.8250007629394496,1.0650005340576136,0.5025005340576136,1.1350002288818324,0.05000114440917969,1,0.029547964667574256,-1.7586043605512387,24.190000534057614,2.4500128746768897,23.899999618530273,1.4909106041795397,23.75,0.029547964667574256 4408,2003-01-08,22.56999969482422,23.0,22.524999618530273,22.68000030517578,2187200.0,-0.004630630463912766,-3.7499856949398236,0.07236880080510183,35.87570986756319,41.22483813381523,0.7905821693675996,1.1251939872227794,0.9865074544007939,1.1704425251586557,6.9440380479563775,0.47500038146972656,-0.18861997264108865,-1.0272503852844252,-2.116805843549308,0.06230507298045751,-1.5720281144168666,-0.48247265615198387,1.7550010681152308,2.500002649093644,-35.37829945070126,0.5447777291324416,1,0.8550004959106445,1.140000343322754,0.7100000381469727,1.239999771118164,0.4500007629394531,2,0.03788212466978469,-1.0000000000000047,22.67499923706055,-1.7586043605512387,24.190000534057614,2.4500128746768897,23.899999618530273,0.03788212466978469 4409,2003-01-09,22.92499923706055,22.92499923706055,22.584999084472656,22.649999618530273,1492600.0,0.015728823528417646,1.4727318125385425,-2.499982660563217,45.29057051492283,41.20542687236044,0.3308520494611784,0.6818982439859944,0.5779569130101478,0.8132630277633304,6.497594362749304,0.3549995422363317,-0.27628403603849705,-0.5940008163452113,-1.6374092553834103,0.44940762269298773,-1.115705035864309,-0.07229659682611356,1.3280014801025324,22.22218690097394,-17.939686762011927,0.5217042195190994,1,0.5000009536743129,0.7850008010864222,0.15125083923339488,0.8850002288818324,0.350000381469723,3,0.014394762690878249,-3.7499856949398236,22.56999969482422,-1.0000000000000047,22.67499923706055,-1.7586043605512387,24.190000534057614,0.014394762690878249 4410,2003-01-10,22.565000534057614,22.92499923706055,22.55500030517578,22.899999618530273,1712600.0,-0.015703324535817798,-1.084503712618625,-1.2181801788055098,42.92498558167432,41.84050387555418,0.6310104201199884,0.9533413259685126,0.8953974179803446,1.1742354272364004,6.248043390482065,0.3699989318847692,-0.3755664796770084,-0.8667495727539105,-1.9234091065565408,0.18990996104871982,-1.3950793396552257,-0.33841980585259535,1.618880139160158,2.2222716719699593,-40.188201999064695,0.5283297669013152,1,0.8599996566772496,1.144999504089359,0.5362496376037633,1.2449989318847692,0.7849998474121165,4,0.03257250988731841,1.4727318125385425,22.92499923706055,-3.7499856949398236,22.56999969482422,-1.0000000000000047,22.67499923706055,0.03257250988731841 4411,2003-01-13,22.325000762939453,22.60000038146973,22.200000762939453,22.375,2431200.0,-0.010635930221048584,-1.6666709052299868,0.1492518618050953,35.99604836315933,42.23132746462548,0.8340939742499458,1.1187807283941211,1.0733761409460598,1.416377934381888,6.522424613711195,0.399999618530277,-0.49714318270247304,-1.0229993820190444,-2.1529942172313596,0.10699545319327086,-1.587996799625202,-0.45800196441288676,1.7925246680908202,6.265667515015001,-33.00634698213909,0.5649974176061576,1,0.9375,1.2224998474121094,0.7762494087219238,1.4849987030029297,0.9149990081787109,0,0.02821944632639961,-1.084503712618625,22.565000534057614,1.4727318125385425,22.92499923706055,-3.7499856949398236,22.56999969482422,0.02821944632639961 4412,2003-01-14,22.71999931335449,22.72500038146973,22.375,22.524999618530273,1966800.0,0.0176931035572796,2.4146073688127188,-3.9000534065765673,38.36656251415111,43.08297155422209,0.45565925970916865,0.6973143672417237,0.6108023043820765,1.0256810956327236,6.891908142370616,0.399999618530277,-0.5206374674474965,-0.588500785827641,-1.7494582401556045,0.5724566685003225,-1.1689795129916227,-0.008022058663659237,1.2824746375903366,64.99988079059632,29.327268626262793,0.5804787271639812,1,0.5425014495849645,0.8275012969970739,0.4312510490417516,1.0900001525878942,1.3950004577636754,1,-0.003080972576573582,-1.6666709052299868,22.325000762939453,-1.084503712618625,22.565000534057614,1.4727318125385425,22.92499923706055,-0.003080972576573582 4413,2003-01-15,23.22500038146973,23.28499984741211,22.540000915527344,22.774999618530273,2460600.0,0.022227160359921783,1.6140327394894995,2.3076998317618664,44.76950162733386,43.176666027029086,-0.006963069434632985,0.14584094152551685,0.03302949890269602,0.5175833270062675,6.965802097132356,0.7449989318847656,-0.4730613346196435,-0.04924974441528107,-1.1753856194955858,1.0768861306650237,-0.6123176819554317,0.5138181931248695,0.6693251781947716,94.47009063869018,60.438146909180375,0.5630679375401518,1,0.03750038146972301,0.3225002288818324,0.07999992370605113,0.5849990844726527,0.9249992370605433,2,-0.021528524942411975,2.4146073688127188,22.71999931335449,-1.6666709052299868,22.325000762939453,-1.084503712618625,22.565000534057614,-0.021528524942411975 4414,2003-01-16,23.40999984741211,23.54999923706055,23.149999618530273,23.32500076293945,1513800.0,0.00796553123374677,1.1917915595409563,0.18888653414148904,50.37173805221385,43.3428147084697,-0.2740866172983125,-0.09606456450927325,-0.20636155801864575,0.33444344994403963,6.712161437605217,0.399999618530277,-0.37782160391871855,0.16874971389770366,-0.8962232448820266,1.233722672677434,-0.36373676549216327,0.7012361932875706,0.3826662244488901,89.62966311946492,51.2444989641085,0.5324864793898657,1,-0.14749908447265625,-0.047499656677246094,0.008750438690185547,0.39999961853027344,1.1900005340576207,3,-0.016659521238380104,1.6140327394894995,23.22500038146973,2.4146073688127188,22.71999931335449,-1.6666709052299868,22.325000762939453,-0.016659521238380104 4415,2003-01-17,23.11000061035156,23.4950008392334,22.97500038146973,23.45000076293945,1144000.0,-0.012815003802476022,1.418605063785185,-4.000044879274584,49.90791683395485,42.443693957764324,-0.10944253680401062,0.19129630307156376,0.041892178483589504,0.6298663637787243,6.885629848204311,0.5200004577636683,-0.2798628344528744,-0.11699953079223846,-1.1809367265445125,0.9469376649600356,-0.6489681286683755,0.4149690670838986,0.5871055429741467,67.4074722939633,23.84567110569109,0.5319685978761364,1,0.08749961853027699,0.25249958038330433,0.337499618530277,0.6999988555908239,2.014999389648441,4,0.007139723228947403,1.1917915595409563,23.40999984741211,1.6140327394894995,23.22500038146973,2.4146073688127188,22.71999931335449,0.007139723228947403 4416,2003-01-21,22.299999237060547,23.114999771118164,22.274999618530273,23.114999771118164,2130600.0,-0.03504982050620076,1.0613487169285856,2.397059318515859,44.86754187878292,43.15228613708403,0.45177743736001474,0.9715639125175457,0.7856391442253567,1.422950433902038,7.454175809399185,0.8400001525878906,-0.3232712004264542,-0.8765008926391609,-2.0169770589871305,0.2639752737088088,-1.4467389758131475,-0.30626280946517426,1.307280592841984,1.960754981173336,-45.11178788453918,0.570238083173985,1,0.5750007629394531,0.9625015258789062,1.1375007629394531,1.510000228881836,1.7000007629394531,1,0.047085254723425285,1.418605063785185,23.11000061035156,1.1917915595409563,23.40999984741211,1.6140327394894995,23.22500038146973,0.047085254723425285 4417,2003-01-22,22.54999923706055,22.73500061035156,21.899999618530273,22.325000762939453,2486200.0,0.011210762715387235,1.8067202646561225,-0.2760715664821771,46.80509877692004,44.36666268256812,0.2035913115392951,0.6613551057988296,0.520892489267613,1.1693703046205108,8.001636679675578,0.8350009918212855,-0.4096960989824723,-0.5667508125305147,-1.7070339563906138,0.5735323313295844,-1.136892384460566,0.0033907593995365914,0.9728438488241942,39.39392538219242,-10.644440517856566,0.57014157193005,1,0.17500019073485973,0.5625009536743129,0.8962507247924769,1.2600002288818324,1.5500011444091797,2,0.03059869434157725,1.0613487169285856,22.299999237060547,1.418605063785185,23.11000061035156,1.1917915595409563,23.40999984741211,0.03059869434157725 4418,2003-01-23,22.43000030517578,22.649999618530273,22.290000915527344,22.59499931335449,2869600.0,-0.005321460574045256,1.6181760173118138,-0.7333338984774742,38.172041540564,43.57571501875047,0.3370916933783761,0.6978117582334633,0.6397593488617801,1.2929587251270753,8.405113815150386,0.3599987030029297,-0.5830207849764477,-0.6109997749328606,-1.720483619639456,0.4984840697737347,-1.1657416972861583,-0.05625785257956295,0.9630153033206064,32.121261162326896,-12.815965931367039,0.5547419223532981,1,0.2949991226196289,0.682499885559082,1.0737495422363281,1.3799991607666016,2.0799999237060582,3,0.0751225788237535,1.8067202646561225,22.54999923706055,1.0613487169285856,22.299999237060547,1.418605063785185,23.11000061035156,0.0751225788237535 4419,2003-01-24,22.075000762939453,22.540000915527344,22.05500030517578,22.475000381469727,2006600.0,-0.01582699676354493,-1.204545553065409,2.4242546845920505,34.22645198408841,42.60921128568537,0.6245134284318965,0.9652605098337403,1.0023735083742835,1.6419354904287573,8.82874120498859,0.4850006103515625,-0.5413257091784729,-0.8789993286132827,-2.005683464594618,0.24768480736805287,-1.4423413966039504,-0.3156572606226149,1.198573566359645,10.971850186549316,-26.127483880473676,0.5633420679906681,1,0.649998664855957,1.0374994277954102,1.422499179840088,1.7349987030029297,2.3749999999999964,4,0.09399767990379537,1.6181760173118138,22.43000030517578,1.8067202646561225,22.54999923706055,1.0613487169285856,22.299999237060547,0.09399767990379537 4420,2003-01-27,21.43000030517578,22.05500030517578,21.225000381469727,22.049999237060547,3516800.0,-0.02921859277334793,1.6349159254258225,1.5499988079059677,27.524418887481062,41.66791912172112,1.2198646287984865,1.5362323931557071,1.65812796760747,2.2878791938463507,10.186603890197187,0.8500003814697266,-0.4907232151439054,-1.4269997596740716,-2.7240466118076796,-0.1299529075404635,-2.075523185740874,-0.7784763336072693,1.7336880472618112,10.846560312603442,-18.532656042568533,0.6485234260668031,1,0.9574995040893555,1.3450002670288086,2.091249942779541,2.3799991607666016,3.3199996948242188,0,0.14792347322217858,-1.204545553065409,22.075000762939453,1.6181760173118138,22.43000030517578,1.8067202646561225,22.54999923706055,0.14792347322217858 4421,2003-01-28,21.71500015258789,21.90999984741211,21.5,21.5,1914000.0,0.01329910608275986,-2.8139493621475844,-0.34677503707030743,40.2240340106563,41.874304843555024,0.9378628598869554,1.2022146233063609,1.4183639437466127,2.002535514327292,11.385094532969928,0.4799995422363281,-0.5264491741348394,-1.0717498779296868,-2.457949764389248,0.3144500085298745,-1.7648498211594692,-0.3786499346999044,1.254819402752915,32.45031104935745,-0.6185269258163117,0.6930999432297809,1,0.6724996566772461,1.0600004196166992,1.8187499046325684,2.094999313354492,3.184999465942383,1,0.15703429995167295,1.6349159254258225,21.43000030517578,-1.204545553065409,22.075000762939453,1.6181760173118138,22.43000030517578,0.15703429995167295 4422,2003-01-29,22.25,22.399999618530273,21.625,21.71500015258789,2180600.0,0.024637340255710294,-1.1678306381480315,2.4883696172885506,47.003746121007424,42.12255423174098,0.3678676467802653,0.6476518580255046,0.9176961109452186,1.468542946064943,12.117782840271552,0.7749996185302734,-0.508099088486123,-0.5032500267028794,-1.908148457963037,0.9016484045572781,-1.2056992423329582,0.19919918892719934,0.5453376379536969,71.9298363025525,33.54867003115658,0.7024492156300783,1,0.13749980926513672,0.5250005722045898,1.2725000381469727,1.5599994659423828,2.7000007629394496,2,0.0786516853932584,-2.8139493621475844,21.71500015258789,1.6349159254258225,21.43000030517578,-1.204545553065409,22.075000762939453,0.0786516853932584 4423,2003-01-30,22.2549991607666,22.70499992370605,22.200000762939453,22.350000381469727,2886000.0,0.00022468138276865446,-3.926868754535777,-0.17757242579163904,43.28656694168438,41.33531299723771,0.23557737725551675,0.619686913323747,0.9307087869245478,1.4585228573066047,12.357033344742398,0.504999160766598,-0.42775350208003005,-0.46350078582763743,-1.8822218423535446,0.9552202706982698,-1.1728613140905928,0.24585974243531794,-1.029998779296875,69.59453364022771,27.964408768383947,0.7093605282629537,1,0.10500144958496094,0.5200014114379883,1.2062506675720215,1.5550003051757812,2.5100002288818395,3,0.08290277646721678,-1.1678306381480315,22.25,-2.8139493621475844,21.71500015258789,1.6349159254258225,21.43000030517578,0.08290277646721678 4424,2003-01-31,22.649999618530273,22.665000915527344,21.950000762939453,22.104999542236328,1893400.0,0.0177488417281102,1.4869455031562326,-5.7367691937038225,50.84576241978697,41.439518062330166,-0.3113032124659121,0.14551229674115973,0.5369208986457963,1.0609070816325072,13.472547982059544,0.7150001525878906,-0.37683061580361255,-0.013500308990479937,-1.3465502124982294,1.3195495945172695,-0.6800252607443547,0.6530246427633948,-1.3953992462158205,96.28376201436721,47.61704149144634,0.666524951753874,1,-0.4799995422363281,0.1250009536743164,0.9037504196166992,1.1599998474121094,1.9250011444091761,4,0.08211923362814866,-3.926868754535777,22.2549991607666,-1.1678306381480315,22.25,-2.8139493621475844,21.71500015258789,0.08211923362814866 4425,2003-02-03,23.024999618530273,23.11000061035156,22.520000457763672,22.70000076293945,2120600.0,0.01655629166956829,1.3838349587512673,0.5963280919166991,56.78293735503128,42.76345089302443,-0.7818482998268195,-0.3145275989959657,0.17605903086495545,0.6757058487378274,14.14068697166712,0.5900001525878871,-0.39558273338397854,0.4052496910095229,-0.8090791472800376,1.6195785292990834,-0.20191472813525735,1.0124141101543032,-1.7413912551879882,94.72043729208744,39.00939569945178,0.6071644191447804,2,-0.8574991226196289,-0.2499990463256836,0.5375003814697266,0.7849998474121094,1.3700008392333984,0,0.061889301542587205,1.4869455031562326,22.649999618530273,-3.926868754535777,22.2549991607666,-1.1678306381480315,22.25,0.061889301542587205 4426,2003-02-04,23.5,23.54999923706055,22.6299991607666,22.79999923706055,2268400.0,0.0206297671808624,1.3000023841880533,2.1538560856372864,57.442754968661625,43.94541269210683,-1.1943235396292025,-0.8894754243424003,-0.29785132912145684,0.18925083910578877,14.053722524765105,0.9200000762939489,-0.4613296321802416,0.9147500991821289,-0.14052957854399395,1.9700297769082518,0.3871102603190657,1.442389938045192,-2.143335946777345,97.40263600639662,41.09579630805058,0.5276398388630622,2,-1.1125001907348633,-0.7249994277954102,0.0625,0.3099994659423828,0.3850002288818395,1,0.05319148936170204,1.3838349587512673,23.024999618530273,1.4869455031562326,22.649999618530273,-3.926868754535777,22.2549991607666,0.05319148936170204 4427,2003-02-05,23.34499931335449,23.59499931335449,23.31999969482422,23.5,2187000.0,-0.006595773899809032,-1.6829241061044136,-0.22142931101193528,51.22698309675439,45.39596175390575,-1.0221865832612842,-0.7185466317406259,-0.14031546422432584,0.3384056373934925,14.064876328855796,0.2749996185302699,-0.511017182944375,0.7262494087219196,-0.38222430845435795,1.834723125898197,0.17201255013377903,1.28048626731006,-1.85673514910156,84.80241821873189,31.94643545575986,0.5542368585881393,2,-0.9349994659423793,-0.5699987411498988,0.17625093460083363,0.4650001525878942,0.4300003051757848,2,0.06660956739828428,1.3000023841880533,23.5,1.3838349587512673,23.024999618530273,1.4869455031562326,22.649999618530273,0.06660956739828428 4428,2003-02-06,23.42499923706055,23.42499923706055,22.85000038146973,23.34499931335449,2877400.0,0.0034268548322593517,13.374985098823318,-0.5161262536147513,50.156733439151026,47.16599302669049,-1.0574000000446908,-0.7707232457946134,-0.19858395254319916,0.24857471256236252,14.108461753554163,0.5749988555908203,-0.4601704203385317,0.7634993553161671,-0.40156234218344977,1.928561052815784,0.18096850656635866,1.3460302040659755,-1.7681962608794954,89.66563975080423,39.748557516899375,0.582530848749809,2,-1.014999389648441,-0.6499986648559606,0.05875110626220348,0.3850002288818324,0.10000038146972301,3,0.06510145466584283,-1.6829241061044136,23.34499931335449,1.3000023841880533,23.5,1.3838349587512673,23.024999618530273,0.06510145466584283 4429,2003-02-07,23.2549991607666,23.46500015258789,22.98500061035156,23.42499923706055,1967000.0,-0.00725720733535784,2.8399670412671085,-2.1250029802349366,51.557449291371974,49.83632973823392,-0.7849617340705421,-0.6057920636467315,-0.007251479160487406,0.4041426775606354,14.133419241288763,0.4799995422363317,-0.4422948864239018,0.5769992828369155,-0.612858390352244,1.766856956026075,-0.01792955375766425,1.1719281194314952,-1.4431404776116707,68.37204515896681,19.81363150379721,0.5949288365945798,2,-0.7074995040893555,-0.4799985885620117,0.15000104904174805,0.5550003051757812,0.9700012207031286,4,0.06493228481510127,13.374985098823318,23.42499923706055,-1.6829241061044136,23.34499931335449,1.3000023841880533,23.5,0.06493228481510127 4430,2003-02-10,23.29999923706055,23.479999542236328,23.149999618530273,23.2549991607666,2538200.0,0.001935071077958428,-1.5882432139304228,-0.2647062123439214,62.85347245376269,52.350711787467965,-0.5998919541417926,-0.6249458636436991,-0.013837465181758546,0.35416641295929807,14.113424343875291,0.3299999237060547,-0.3536362781821971,0.5852494239807164,-0.6349291037676821,1.805427951729115,-0.02483983989348104,1.195338687854914,-1.3454893034896536,69.43004874115073,14.35864599350927,0.6100892638741989,2,-0.6899995803833043,-0.5249986648559606,0.09875059127807262,0.5100002288818324,0.625,0,0.054721097323080725,2.8399670412671085,23.2549991607666,13.374985098823318,23.42499923706055,-1.6829241061044136,23.34499931335449,0.054721097323080725 4431,2003-02-11,22.95499992370605,23.375,22.85000038146973,23.29999923706055,1992200.0,-0.014806837967863529,1.1212069835814023,-7.666638409697344,55.08156610365151,53.248247341095094,-0.06761110892399103,-0.242775850927746,0.34991774595784264,0.6896579455674825,13.785871834123236,0.5249996185302699,-0.20756367821224586,0.20875015258788565,-1.0015512569738547,1.419051562149626,-0.3964005521929863,0.8139008573687576,-0.8692508397524676,14.093918493370813,-41.18592247089182,0.6051507047808703,2,-0.18249988555907848,-0.1799993515014613,0.4437499046325719,0.8549995422363317,1.4899997711181676,1,0.0627314545346831,-1.5882432139304228,23.29999923706055,2.8399670412671085,23.2549991607666,13.374985098823318,23.42499923706055,0.0627314545346831 4432,2003-02-12,22.649999618530273,23.0,22.54999923706055,22.95499992370605,1840000.0,-0.013286878945305447,1.2784822351202656,0.8840606151073085,52.63788140682738,54.287282281666535,0.3353631182224248,0.05977611880187439,0.6605227248942,0.9871125257272411,13.78658133258766,0.4500007629394496,0.05178337749977402,-0.09275016784668111,-1.303775843780798,1.1182755080874358,-0.6982630058137396,0.5127626701203774,-0.4435105162246167,10.752725661828908,-45.49614001215083,0.605512837967059,2,0.12250041961669922,0.06000041961669922,0.8487505912780762,1.1599998474121094,1.1049995422363281,2,0.054525414178868026,1.1212069835814023,22.95499992370605,-1.5882432139304228,23.29999923706055,2.8399670412671085,23.2549991607666,0.054525414178868026 4433,2003-02-13,22.72500038146973,22.875,22.334999084472656,22.649999618530273,1637600.0,0.003311292017775358,1.8800048828125,-0.2459038947394897,58.35474809522618,55.12161402338201,0.37329968271193437,-0.05755488573535672,0.5872780314980695,0.9089971673827684,14.780581848628483,0.5400009155273438,0.19628182903893077,0.007250595092777701,-1.1823109824220346,1.19681217260759,-0.5875301936646302,0.6020313838501856,-0.40743046228016766,34.06123502856888,-26.761734171509083,0.5947807887574064,2,0.2399988174438441,-0.31500053405762074,0.8949995040893519,1.0849990844726527,0.8599987030029261,3,0.04620458611374656,1.2784822351202656,22.649999618530273,1.1212069835814023,22.95499992370605,-1.5882432139304228,23.29999923706055,0.04620458611374656 4434,2003-02-14,23.020000457763672,23.09000015258789,22.625,22.72500038146973,1451400.0,0.012981301269173517,1.1379343608181878,3.9332943390466104,72.45762346576997,56.863245813464076,0.15232196443595214,-0.4039832562611885,0.28041203743924115,0.6174362719815392,16.032420150397076,0.4650001525878906,0.278943196628898,0.3217506408691406,-0.8322866559811288,1.47578793771941,-0.2552680075559941,0.8987692892942754,-0.6850013732910156,59.82542353117556,-7.016875635371477,0.5770186484251352,2,-0.055001258850097656,-0.6100006103515625,0.5474996566772461,0.7899990081787109,0.6800003051757777,4,0.021937408806448788,1.8800048828125,22.72500038146973,1.2784822351202656,22.649999618530273,1.1212069835814023,22.95499992370605,0.021937408806448788 4435,2003-02-18,23.274999618530273,23.290000915527344,23.04999923706055,23.07500076293945,2300600.0,0.011077287389045232,1.0869579639595999,0.6779620470048371,72.22221316548652,58.505407835333514,-0.07094608011966841,-0.6808972586656452,0.028677028917194036,0.38320148861187064,17.030356914407054,0.2700004577636719,0.3985602200999665,0.5684998512268074,-0.6001971538642117,1.7371968563178264,-0.015848651318702167,1.1528483537723169,-0.9400005340576172,90.38458716942375,18.399133858606987,0.5843485025455089,2,-0.3100004196166992,-0.8649997711181641,0.29250049591064453,0.1275005340576172,0.5750007629394567,1,0.04081635997893285,1.1379343608181878,23.020000457763672,1.8800048828125,22.72500038146973,1.2784822351202656,22.649999618530273,0.04081635997893285 4436,2003-02-19,23.35000038146973,23.364999771118164,22.97500038146973,23.22500038146973,1882200.0,0.003222374400373651,4.032289820831057,0.6250035762991392,68.03278637265566,60.37271931043365,-0.18937690013421715,-0.7095818808500631,-0.060335147760266494,0.3257000680702724,17.168599562176425,0.38999938964843395,0.4521031611189059,0.5910005569458043,-0.5950167070891794,1.777017820980788,-0.002008075071689319,1.184009188963298,-0.9142012786865266,98.54374954862567,25.4544558541032,0.5930086320174919,2,-0.4425010681152379,-0.9400005340576207,0.21749973297118785,0.05249977111816051,0.8400001525878835,2,0.02462521825255015,1.0869579639595999,23.274999618530273,1.1379343608181878,23.020000457763672,1.8800048828125,22.72500038146973,0.02462521825255015 4437,2003-02-20,23.239999771118164,23.5,23.239999771118164,23.35000038146973,1762000.0,-0.004710946833168417,-3.727250658898599,-0.8800048828125284,65.61013946908633,62.08976442487091,-0.10709944801821436,-0.5747030166396598,0.020869342931135293,0.4395651499940172,16.799712700392604,0.26000022888183594,0.4402697748022142,0.44649991989135884,-0.7539736867815279,1.6469735265642456,-0.15373688344508452,1.0467367232278022,-0.7114646514892584,77.68240132548347,3.979568642508852,0.6002368033364427,2,-0.32250022888183594,-0.8299999237060547,0.16500091552734375,0.16250038146972656,1.0550003051757812,3,0.05185025540334065,4.032289820831057,23.35000038146973,1.0869579639595999,23.274999618530273,1.1379343608181878,23.020000457763672,0.05185025540334065 4438,2003-02-21,24.114999771118164,24.114999771118164,23.0,23.0,3640600.0,0.03765060278044485,1.0,-10.136305312803113,70.15129699630793,64.15574750319712,-0.9766332676141509,-1.3881665959741447,-0.8794780746250197,-0.4341871401171957,16.21845168638256,1.114999771118164,0.408771611869426,1.2372499465942397,-0.08603696105525316,2.5605368542437326,0.575606492769495,1.8988934004189844,-1.5011475159912102,100.0,27.94920187471473,0.6616434538247461,2,-0.8900003433227539,-1.4449996948242188,-0.7099990844726562,-0.7124996185302734,-0.004999160766605115,4,-0.014928493210384586,-3.727250658898599,23.239999771118164,4.032289820831057,23.35000038146973,1.0869579639595999,23.274999618530273,-0.014928493210384586 4439,2003-02-24,24.149999618530273,24.489999771118164,23.625,23.625,11311600.0,0.0014513724961353613,-2.2952396176580647,0.4708517724660911,67.07130990489296,64.62439610887827,-0.9737236483735785,-1.3278201673260668,-0.9442933738761496,-0.4735510938671226,15.524598851412913,0.8649997711181641,0.43105675726986803,1.1684998512268052,-0.2138400117540229,2.5508397142076333,0.47732991973639116,1.8596697827172193,-1.3860326118041968,77.55773666240287,8.028553661612051,0.6911699314904138,2,-0.7375001907348633,-1.2924995422363281,-0.7449989318847656,-0.7474994659423828,0.04500007629394531,0,-0.023395467618313903,1.0,24.114999771118164,-3.727250658898599,23.239999771118164,4.032289820831057,23.35000038146973,-0.023395467618313903 4440,2003-02-25,24.60000038146973,24.815000534057614,24.18000030517578,24.274999618530273,10363600.0,0.018633572258699882,-1.4660232289413508,0.6190495220725878,66.81956553312679,65.92861826770886,-1.3632912253210279,-1.6107391344563027,-1.4136924348656272,-0.9289361504838105,14.107793299918347,0.6650009155273402,0.4674687192278242,1.4600006103515675,0.09992706414966435,2.8200741565534706,0.7799638372506159,2.140037383452519,-1.6289094430166031,88.31521006748316,21.390152671291176,0.6800367731009507,2,-1.0250005722045934,-1.5799999237060582,-1.287499904632572,-1.1975002288818395,-0.7000007629394567,1,-0.03658534977943406,-2.2952396176580647,24.149999618530273,1.0,24.114999771118164,-3.727250658898599,23.239999771118164,-0.03658534977943406 4441,2003-02-26,25.125,25.125,24.40500068664551,24.5,6507400.0,0.021341447576794792,1.3039978027343637,1.9230724086528659,74.45055017032502,68.35224813031971,-1.7300374559309937,-1.9680757082664968,-1.9423960225698735,-1.4595152894055836,12.749415548182197,0.7199993133544886,0.5264202878392972,1.814500236511229,0.35524683760779396,3.273753635414664,1.0848735370595115,2.5441269359629466,-1.8957617181622446,100.0,33.87660206084193,0.729626699451717,2,-1.3950004577636719,-1.9499998092651367,-1.8449997901916504,-1.7274999618530273,-1.5450000762939489,2,-0.05074625347384154,-1.4660232289413508,24.60000038146973,-2.2952396176580647,24.149999618530273,1.0,24.114999771118164,-0.05074625347384154 4442,2003-02-27,24.0,25.184999465942386,24.0,25.15500068664551,4777200.0,-0.04477611940298509,-1.0519459072946609,-1.8480010986328181,56.13661253353629,68.10578862346527,-0.4396335460702261,-0.7433603769532269,-0.8184523838948436,-0.3474916500170053,11.933701743398888,1.1849994659423864,0.5061062312961226,0.6020002365112305,-0.7981781820665788,2.0021786550890397,-0.09808897277767414,1.302089445800135,-0.46743984325628674,45.76660157528696,-16.660958280083044,0.7000892092889054,2,-0.0950002670288086,-0.7950000762939453,-0.9312496185302734,-0.8649997711181641,-0.610000610351559,3,0.00791668891906716,1.3039978027343637,25.125,-1.4660232289413508,24.60000038146973,-2.2952396176580647,24.149999618530273,0.00791668891906716 4443,2003-02-28,24.10000038146973,24.48500061035156,24.09499931335449,24.10000038146973,4289200.0,0.004166682561238755,-76.98360030499981,-0.0,59.15493947321654,66.62771262429267,-0.3621641582896622,-0.7357743084847037,-0.9312640495439055,-0.4563461964372202,11.566191985718017,0.48500061035155895,0.5549079993792354,0.609750556945805,-0.7143997074557653,1.9339008213473754,-0.052324575254978356,1.2718256891465884,-0.2700011490702572,30.448752825872617,-29.936919844914463,0.6620751322007845,2,-0.020000457763671875,-0.8950004577636754,-1.1812505722045934,-1.0200004577636754,-0.8649997711181712,4,0.008091273516084518,-1.0519459072946609,24.0,1.3039978027343637,25.125,-1.4660232289413508,24.60000038146973,0.008091273516084518 4444,2003-03-03,24.51000022888184,24.520000457763672,23.94499969482422,24.104999542236328,3409400.0,0.01701244153204895,1.7058786570506634,100.0,62.148600799324356,65.50842236138575,-0.6018740782252685,-1.0532853279154573,-1.3547331504708886,-0.8638845213644011,10.808560222189833,0.5750007629394531,0.6577189668407897,0.9267503738403349,-0.410128670240379,2.2636294179210488,0.25831085179997615,1.5951898958806936,0.6749992370605469,45.56456760859984,-13.112067393318043,0.6684395220403577,3,-0.43000030517578125,-1.3050003051757848,-1.5912504196167028,-1.4625005722045934,-1.8449993133544957,0,-0.01631985372480471,-76.98360030499981,24.10000038146973,-1.0519459072946609,24.0,1.3039978027343637,25.125,-0.01631985372480471 4445,2003-03-04,24.45000076293945,24.70000076293945,24.32500076293945,24.70000076293945,1878600.0,-0.0024479586039206636,2.0,-0.6172829040628758,65.92119626265416,65.27380123805226,-0.39970608149103626,-0.9286678429047761,-1.2874172717628873,-0.8008692389895593,10.796040496573106,0.375,0.7392657812966021,0.7955008506774881,-0.5677382405726128,2.158739941927589,0.11388130505243765,1.4771203963025386,0.7101987075805738,40.72590010721107,-22.615663987528983,0.6816195456250511,3,-0.35750102996825817,-1.2450008392333949,-1.5312509536743129,-1.4675006866455043,-1.6500015258788991,1,-0.010429491213012732,1.7058786570506634,24.51000022888184,-76.98360030499981,24.10000038146973,-1.0519459072946609,24.0,-0.010429491213012732 4446,2003-03-05,24.75,24.8700008392334,24.440000534057614,24.45000076293945,2420200.0,0.01226990706336828,-1.6875044703525839,-1.1999969482422017,72.38806121897042,66.02690365470606,-0.5366672924646245,-1.1912970684218962,-1.5737229748629318,-1.0781943415560384,11.49424250375599,0.4300003051757848,0.7582845138516099,1.0330000877380385,-0.41254654818092007,2.478546723656997,0.31022676977855923,1.7557734056975178,0.38589547500610877,64.91939143261887,-4.8646926532226615,0.7227733179594796,3,-0.6575002670288086,-1.4075002670288086,-2.1687498092651367,-1.7674999237060547,-1.3099994659423864,2,-0.03434344975635262,2.0,24.45000076293945,1.7058786570506634,24.51000022888184,-76.98360030499981,24.10000038146973,-0.03434344975635262 4447,2003-03-06,24.899999618530273,24.97500038146973,24.524999618530273,24.70000076293945,2958800.0,0.006060590647687825,1.5714301284461345,0.6666645473850223,72.82266018528291,66.32372178681437,-0.4765470328030723,-1.284693729413334,-1.7220272597037969,-1.2087285303006468,12.344533208066311,0.4500007629394567,0.7721644855280445,1.1052496910095222,-0.42106866413326216,2.6315680461523066,0.34209051343813,1.8684088685809144,0.21207794087219867,92.71837738441535,17.654863986608916,0.7631591775713915,3,-0.49499988555908203,-1.494999885559082,-2.31874942779541,-1.9174995422363281,-1.350000381469723,3,-0.05301203674886379,-1.6875044703525839,24.75,2.0,24.45000076293945,1.7058786570506634,24.51000022888184,-0.05301203674886379 4448,2003-03-07,24.95000076293945,25.024999618530273,24.649999618530273,24.649999618530273,3541800.0,0.002008078119485779,-1.4999904632932155,1.5000143051965567,71.34955873578232,66.7990827680243,-0.4421433215742461,-1.280225493736797,-1.7761646459752818,-1.245162727218922,12.667647092551434,0.375,0.8189289634504888,1.079000759124753,-0.5201723240891596,2.6781738423386656,0.2794142175177967,1.8785873007317093,0.13873523917145647,93.0556610288024,15.401018378738186,0.7995865416069561,3,-0.3850011825561488,-1.3825006484985316,-2.3687505722045863,-1.9675006866455043,-1.2250003814697195,4,-0.06252510322998561,1.5714301284461345,24.899999618530273,-1.6875044703525839,24.75,2.0,24.45000076293945,-0.06252510322998561 4449,2003-03-10,24.76499938964844,25.09499931335449,24.70000076293945,24.95499992370605,3269800.0,-0.007414884474304606,-1.4687580094294652,-0.6333326975528648,66.74156041598178,66.79041553278597,-0.17961886470412125,-1.029058775440685,-1.593343624326888,-1.0674115596266276,13.104562076930367,0.39499855041503906,0.8872165804385332,0.8184993743896527,-0.8006756554218661,2.4376744042011715,0.008911859483895057,1.6280868892954103,-0.8199996948242223,57.14278636912064,-18.12079815296829,0.8095875149057591,3,-0.19999980926514027,-1.197499275207523,-2.197498798370365,-1.7199993133544957,-0.7699985504150426,0,-0.06178069117725915,-1.4999904632932155,24.95000076293945,1.5714301284461345,24.899999618530273,-1.6875044703525839,24.75,-0.06178069117725915 4450,2003-03-11,24.57500076293945,24.920000076293945,24.5,24.82999992370605,2664800.0,-0.007672062644524358,-1.074070934410902,1.3420970737339255,63.41730819449511,65.56449975769377,0.007219884328865334,-0.7785597936857052,-1.3934322389796847,-0.8939049735866078,13.44177963282896,0.4200000762939453,0.8623992895748636,0.5647506713867152,-1.0476339915212414,2.1771353342946718,-0.2414416600672631,1.3709430028406935,-0.6070010757446269,20.61076037832549,-49.57203404864107,0.806192331453979,3,-0.010001182556148791,-0.81500148773193,-2.102500438690182,-1.5150003433227504,-0.8450012207031214,1,-0.07772125282260411,-1.4687580094294652,24.76499938964844,-1.4999904632932155,24.95000076293945,1.5714301284461345,24.899999618530273,-0.07772125282260411 4451,2003-03-12,24.395000457763672,24.57999992370605,23.85000038146973,24.57999992370605,3080800.0,-0.0073245289760979215,6.8919097254443304,0.7254904894048165,62.45955371747784,66.26704877813171,0.08133308948282192,-0.5113647919169324,-1.1973469345541403,-0.7221103900013404,13.09274448232784,0.729999542236321,0.8536406333718176,0.31275033950805664,-1.2282524291129384,1.8537531081290517,-0.4577510448024391,1.0832517238185524,0.6999988555908168,43.77514408537572,-24.407315457353995,0.770501384310497,3,0.0774993896484375,-0.6350011825561523,-1.9237499237060547,-1.3350000381469727,-0.3950004577636719,2,-0.06538229927335437,-1.074070934410902,24.57500076293945,-1.4687580094294652,24.76499938964844,-1.4999904632932155,24.95000076293945,-0.06538229927335437 4452,2003-03-13,23.88500022888184,24.54999923706055,23.88500022888184,24.45000076293945,2885600.0,-0.020905932334980726,-1.3539765649527848,3.0540657573227135,47.30679721804079,64.95058852755662,0.6406793827886403,0.10108522774028117,-0.6704087069849614,-0.23869329387737537,12.353966530737774,0.6649990081787109,0.7994598398622337,-0.2589999198913553,-1.6500298284410881,1.1320299886583776,-0.9545148741662217,0.43651503438351114,1.1850991058349543,2.8112351356899863,-58.81235808355865,0.6955149542748663,3,0.5874996185302699,-0.12500095367431996,-1.3037500381469762,-0.8249998092651403,0.5349998474121058,3,-0.01863092696503854,6.8919097254443304,24.395000457763672,-1.074070934410902,24.57500076293945,-1.4687580094294652,24.76499938964844,-0.01863092696503854 4453,2003-03-14,23.774999618530273,24.01499938964844,23.65500068664551,23.88500022888184,3742000.0,-0.004605426388840983,-1.0571444141689792,0.19469116172614073,45.68469626414379,63.12126580142545,0.781962135081173,0.30965882985265125,-0.5453662495773308,-0.16057630148836566,11.456212764907928,0.3599987030029297,0.6532287637463625,-0.421500492095948,-1.657670818684032,0.8146698344921361,-1.0395856553899918,0.19658467119809586,1.27069773712158,8.333267105886884,-49.15665651604541,0.6180851632940425,3,0.6000003814697266,-0.015000343322753906,-1.1824994087219238,-0.7149991989135742,1.0400009155273402,4,-0.009463738594315596,-1.3539765649527848,23.88500022888184,6.8919097254443304,24.395000457763672,-1.074070934410902,24.57500076293945,-0.009463738594315596 4454,2003-03-17,23.524999618530273,24.04999923706055,23.524999618530273,23.75,3479400.0,-0.010515247277024131,-3.666655363879148,2.0454466638922906,37.03256158963798,59.91141750442367,0.9806745371080865,0.6318259765160903,-0.3087096063456194,0.0447453432674223,10.967309875319616,0.524999618530277,0.6543011248277217,-0.696750450134278,-1.8495563070426684,0.45605540677411227,-1.2731533785884714,-0.12034752168008467,1.4650698703613259,0.0,-51.37695433180197,0.576402928454195,3,0.7849998474121094,0.2349996566772461,-0.9324994087219238,-0.4649991989135742,1.2250003814697266,0,0.008501626617750002,-1.0571444141689792,23.774999618530273,-1.3539765649527848,23.88500022888184,6.8919097254443304,24.395000457763672,0.008501626617750002 4455,2003-03-18,24.22500038146973,24.35000038146973,23.26499938964844,23.53000068664551,4581000.0,0.029755612084604532,1.2962991369496943,-3.0888822955961515,39.58334161175322,56.266448659177314,0.27424034766499616,0.007005244270342104,-1.0190304430078534,-0.6846608768572224,10.599673254933979,1.085000991821289,0.6493793058535395,-0.04424972534179261,-1.1076222609349244,1.0191228102513392,-0.5759359931383585,0.4874365424547733,0.6771649152001906,73.00384805617361,26.629926994842258,0.5316862677965666,3,-0.04500102996826527,-0.4650011062622106,-1.5637502670288121,-1.164999961853031,0.2749996185302699,1,-0.00949430499956827,-3.666655363879148,23.524999618530273,-1.0571444141689792,23.774999618530273,-1.3539765649527848,23.88500022888184,-0.00949430499956827 4456,2003-03-19,23.92499923706055,24.315000534057614,23.92499923706055,24.229999542236328,4021000.0,-0.012383947974616283,-1.5573829952222658,-0.43884955266479536,48.92702855508774,53.61137847804451,0.4971934562700824,0.3713309057514387,-0.7423972160278467,-0.42568850698620864,10.212169094760453,0.3900012969970632,0.5826784741141964,-0.3730008125305133,-1.3600829431177637,0.614081318056737,-0.8665418778241403,0.12054025276311364,0.8461927870476522,51.36186192872304,4.708245775384803,0.4935410652936258,3,0.2550001144409144,-0.1649999618530309,-1.2324991226196325,-0.8649988174438512,0.40000152587889914,2,-0.00815045772382561,1.2962991369496943,24.22500038146973,-3.666655363879148,23.524999618530273,-1.0571444141689792,23.774999618530273,-0.00815045772382561 4457,2003-03-20,24.44499969482422,24.520000457763672,23.834999084472656,23.92499923706055,3336000.0,0.021734607078196744,1.044774164896918,-1.7049178277509651,54.406118321787694,51.72877398760066,-0.10519895906663024,-0.056670811857625125,-1.2313644440281095,-0.9729334779288408,10.052523953520263,0.6850013732910156,0.5118137475514324,0.08674964904785298,-0.7664444665998609,0.9399437646955668,-0.3398474087760057,0.5133467068717117,0.2056969185272024,94.02384867671151,43.4482862353136,0.42659705782385765,3,-0.2650003433227539,-0.6850004196166992,-1.6712493896484375,-1.3849992752075195,-0.2350006103515625,3,-0.018204119467362445,-1.5573829952222658,23.92499923706055,1.2962991369496943,24.22500038146973,-3.666655363879148,23.524999618530273,-0.018204119467362445 4458,2003-03-21,23.7549991607666,24.72500038146973,23.75,24.72500038146973,2855400.0,-0.028226653412628644,1.010307535000779,-1.8653853207644255,41.00118669267384,48.86873246278867,0.4441738891082565,0.6376702089940807,-0.5143237417681696,-0.30129348875038175,10.565104717925385,0.9750003814697301,0.35796381234872854,-0.5852508544921875,-1.4744819661607345,0.30398025717635946,-1.0298664103264628,-0.14063529865791224,-0.4899997711181605,33.561605359384494,-16.91880122578133,0.4446155558342737,3,0.33750057220458984,0.005000114440917969,-1.013749122619629,-0.6949987411499023,-0.2149982452392578,4,0.027994146033296863,1.044774164896918,24.44499969482422,-1.5573829952222658,23.92499923706055,1.2962991369496943,24.22500038146973,0.027994146033296863 4459,2003-03-24,23.584999084472656,24.11000061035156,23.420000076293945,23.7549991607666,2703600.0,-0.007156391593341582,-1.7600126648432202,0.1752575900582029,39.95353251262042,46.26164627591369,0.479626181391275,0.804414291085763,-0.33014585055198964,-0.1550601840297432,10.390827224875581,0.6900005340576136,0.17250988065845974,-0.7270009040832512,-1.6755981323635787,0.2215963241970762,-1.201299518223415,-0.2527022899430875,-0.29079967498778814,21.917772427334395,-28.56565038225533,0.4742986141401631,3,0.41000080108642933,0.32000064849853516,-0.8974995613098145,-0.524998664855957,0.04000091552734375,0,0.05215185487943219,1.010307535000779,23.7549991607666,1.044774164896918,24.44499969482422,-1.5573829952222658,23.92499923706055,0.05215185487943219 4460,2003-03-25,23.70000076293945,24.024999618530273,23.57500076293945,23.60000038146973,1810600.0,0.0048760518520649665,-4.999999999999763,-0.5882372740633943,37.25731110565853,43.461397096822665,0.2541830784818906,0.6519558892920472,-0.41773545893127917,-0.2853377931742749,9.77491556142907,0.44999885559082387,-0.012269911743331363,-0.5669992446899457,-1.5430625722622011,0.4090640828823098,-1.0550309084760734,-0.07896758090381795,-0.37718533401488585,21.455986296324113,-26.077722473644556,0.4880316637861273,3,0.294999122619636,0.37999916076660867,-1.0125012397766078,-0.6400003433227504,-0.42500114440917613,1,0.04430376385061008,-1.7600126648432202,23.584999084472656,1.010307535000779,23.7549991607666,1.044774164896918,24.44499969482422,0.04430376385061008 4461,2003-03-26,23.85000038146973,23.92499923706055,23.54999923706055,23.75,2449400.0,0.006329097624538482,2.000022888358133,1.0000000000001066,37.257311105658644,42.3447875287802,0.02094812432101989,0.42323856160625084,-0.5302777275130417,-0.45772008540285825,8.756206513544672,0.375,-0.1649682209052017,-0.35324964523315217,-1.2572485614232392,0.5507492709569348,-0.8052491033281974,0.0987498128618931,-0.49914125349426186,32.95020725055412,-8.501619171427123,0.45199945809504366,3,0.14499950408935547,0.22999954223632812,-1.1625008583068883,-0.7899999618530309,-0.3000011444091797,2,0.027253652332655198,-4.999999999999763,23.70000076293945,-1.7600126648432202,23.584999084472656,1.010307535000779,23.7549991607666,0.027253652332655198 4462,2003-03-27,24.190000534057614,24.32500076293945,23.76499938964844,23.84499931335449,2565400.0,0.014255771368961723,-1.217822530083202,3.449999046329199,41.383228241872246,41.8668466374167,-0.30311354550523006,0.10350960391387076,-0.8408313413631312,-0.822744020520151,8.560095117904776,0.5600013732910085,-0.2888331340710302,-0.022749519348149505,-0.9217345210144501,0.8762354823181511,-0.47224202018130157,0.42674298148500256,-0.8116585810122601,59.0038526971799,23.084862334027342,0.4494925008331511,3,-0.19500064849852805,-0.09750080108642223,-1.5312509536743129,-1.1300001144409144,-0.8199996948242152,3,0.005580827858675086,2.000022888358133,23.85000038146973,-4.999999999999763,23.70000076293945,-1.7600126648432202,23.584999084472656,0.005580827858675086 4463,2003-03-28,24.295000076293945,24.53499984741211,24.190000534057614,24.190000534057614,2083600.0,0.004340617607200947,-5.571444141688996,0.3043454223794884,44.57276088255981,42.70464655885245,-0.36497497657249056,0.014617436560168784,-0.9308373017563767,-0.9572009568874478,8.482337168338471,0.34499931335449574,-0.40003864294739344,0.07250003814697337,-0.8255654841952271,0.9705655604891739,-0.3765327230241269,0.5215327993180736,-0.8897249546801049,78.47535243191277,43.37216926241025,0.44903276117110014,3,-0.30000019073485973,-0.2025003433227539,-1.6312503814697266,-1.234999656677246,-1.460000991821289,4,-0.003498703089292454,-1.217822530083202,24.190000534057614,2.000022888358133,23.85000038146973,-4.999999999999763,23.70000076293945,-0.003498703089292454 4464,2003-03-31,24.11000061035156,24.29999923706055,23.88999938964844,24.29999923706055,2060000.0,-0.0076147135361773755,3.3158190615775287,-1.809518619436882,44.62428138235663,43.26475097780839,-0.09863940266875915,0.17719849329536785,-0.7386488269373608,-0.7942517856133371,8.435603144019503,0.4099998474121094,-0.3947814695045615,-0.09249944686889933,-0.9813754690492971,0.7963765753114984,-0.5369374579590982,0.35193856422129954,-0.6783309835406008,56.85289606989554,19.093788033840788,0.4444380110901986,3,-0.03750038146972301,0.11499881744385476,-1.1625008583068812,-1.0500001907348597,-0.860000610351559,0,-0.023641629215865212,-5.571444141688996,24.295000076293945,-1.217822530083202,24.190000534057614,2.000022888358133,23.85000038146973,-0.023641629215865212 4465,2003-04-01,24.19499969482422,24.25,23.90500068664551,24.11000061035156,1391000.0,0.0035254700257520977,2.538460033647602,-0.44736683598691146,47.63592666408146,43.12129521214103,-0.210475348793846,0.07601307448778272,-0.8056516322216893,-0.8974381436176984,8.12648350327741,0.34499931335448863,-0.36843303620459267,0.005249691009520774,-0.8759607381523224,0.886460120171364,-0.4353555235714026,0.44585490559044416,-0.7374634529200854,65.48223940018268,27.30746987103464,0.4406052145809225,4,-0.12249946594238281,0.02999973297119496,-1.059999942779541,-1.1349992752075195,-1.0650005340576172,1,-0.02355857416878382,3.3158190615775287,24.11000061035156,-5.571444141688996,24.295000076293945,-1.217822530083202,24.190000534057614,-0.02355857416878382 4466,2003-04-02,23.899999618530273,24.19499969482422,23.85000038146973,24.19499969482422,1882000.0,-0.012192605084308084,1.3389777907089275,-3.4706265146753776,50.18679175189947,42.652481148820115,0.09007829712099635,0.32050040985222594,-0.4695993987455154,-0.6245212862910776,7.518023144893096,0.34499931335448863,-0.2825421426574444,-0.2472503662109382,-1.0960856477739291,0.6015849153520527,-0.6716680069924337,0.17716727457055725,-0.41711409383482945,17.532486834347726,-24.078035243530575,0.4244176407814948,4,0.1725006103515625,0.32499980926514027,-0.6024994850158691,-0.8799991607666016,-0.2349987030029297,2,-0.026150628032454937,2.538460033647602,24.19499969482422,3.3158190615775287,24.11000061035156,-5.571444141688996,24.295000076293945,-0.026150628032454937 4467,2003-04-03,23.57999992370605,24.0,23.44499969482422,23.899999618530273,1779200.0,-0.013389108783755765,1.134614679235594,1.0847444476772499,47.69231255400386,43.39593957785679,0.3067301650895544,0.5655337966636225,-0.11947904487474759,-0.30394071791145905,6.820225714808971,0.5550003051757812,-0.26538135331096413,-0.5012500762939496,-1.3078670535752046,0.30536690098730546,-0.9045585649345789,-0.09794158765332028,1.145000457763679,12.385340365440621,-32.053384690266576,0.4033084886406279,4,0.3975000381469762,0.6449995040893626,-0.12750005722045543,-0.40499973297118785,0.32500076293946023,3,-0.0012722937549859425,1.3389777907089275,23.899999618530273,2.538460033647602,24.19499969482422,3.3158190615775287,24.11000061035156,-0.0012722937549859425 4468,2003-04-04,23.38999938964844,23.72500038146973,23.30500030517578,23.649999618530273,1693800.0,-0.008057698671431912,1.048772091422067,0.8125014901175204,48.379350091429075,44.332141531057744,0.4911615071553932,0.6668608840895267,0.1029238642616086,-0.10687385525780613,6.103191534432294,0.42000007629394887,-0.2832247137802284,-0.6132505416870089,-1.366058101796746,0.13955701842272816,-0.9896543217418774,-0.23684676163214036,1.3094009780883802,8.542630725407005,-39.802257584978804,0.37640378005486874,4,0.5300006866455043,0.7899999618530238,0.165000438690182,-0.18499946594238637,0.735000610351559,4,-0.0008550043153867648,1.134614679235594,23.57999992370605,1.3389777907089275,23.899999618530273,2.538460033647602,24.19499969482422,-0.0008550043153867648 4469,2003-04-07,23.23500061035156,23.520000457763672,23.17499923706055,23.45000076293945,1971800.0,-0.006626711557995102,-1.0596909552603173,0.8269229358471301,36.32597318226285,44.228659539569335,0.6607800063070322,0.7392611844622046,0.30063643329433276,0.060748534456525505,5.326609198203702,0.34500122070312145,-0.3752107036386505,-0.6917493820190472,-1.4294294261791087,0.04593066214101427,-1.0605894040990762,-0.32290935993901826,1.4086237548828215,5.5815191355718285,-38.006516566467276,0.36884002208003036,4,0.6199989318847692,0.8999986648559606,0.40749931335449574,-0.03000068664550426,1.2899990081787145,0,-0.01721547300931403,1.048772091422067,23.38999938964844,1.134614679235594,23.57999992370605,1.3389777907089275,23.899999618530273,-0.01721547300931403 4470,2003-04-08,22.665000915527344,23.15999984741211,22.665000915527344,23.13500022888184,2567200.0,-0.024531942321975753,-1.1063815108658157,2.1860417664697387,33.80464628238569,43.84503011476123,1.1940975630887465,1.2214563920286352,0.9284006112811269,0.6453748121826735,5.222114847102169,0.5699996948242152,-0.3666841089544164,-1.166249084472657,-2.0336945751172237,-0.2988035938280902,-1.5999718297949421,-0.7325263391503718,1.8905059420166062,0.0,-40.844742799810064,0.43372274532228355,4,0.9349994659423828,1.2149991989135742,0.9774990081787109,0.5399990081787109,1.8649997711181676,1,0.025810679940095893,-1.0596909552603173,23.23500061035156,1.048772091422067,23.38999938964844,1.134614679235594,23.57999992370605,0.025810679940095893 4471,2003-04-09,22.79999923706055,23.0,22.75,22.79999923706055,1934400.0,0.00595624602162359,-4.000076295109128,-0.0,26.533498618871846,42.19506015665007,0.999613289878571,1.0127626428275818,0.8447386411166313,0.5412650223189495,6.007727164195393,0.33499908447265625,-0.3361872574984943,-0.951500701904294,-1.8910028196712005,-0.011998584137387525,-1.4212517607877473,-0.4817496430208408,1.6042671451220727,10.11224075756823,-23.014051979320342,0.46975105888345353,4,0.8000011444091761,1.0800008773803675,0.8487505912780726,0.40500068664550426,1.6500015258788991,2,0.014473681348622591,-1.1063815108658157,22.665000915527344,-1.0596909552603173,23.23500061035156,1.048772091422067,23.38999938964844,0.014473681348622591 4472,2003-04-10,23.440000534057614,23.440000534057614,22.899999618530273,22.93000030517578,3252800.0,0.02807023326372593,1.1176496987512639,100.0,45.44140654759206,42.29157634165365,0.27048032527899935,0.3559641976931509,0.24732172796370477,-0.0727541749714753,6.481861814089067,0.6400012969970632,-0.2864542942203556,-0.2892494201660192,-1.2364851107887667,0.6579862704567283,-0.7628672654773929,0.18436842514535456,0.8251246107925887,73.1132083959364,38.387886897666824,0.4736178453113733,4,0.04249954223633168,0.43999958038330433,0.27749919891357777,-0.23500061035155895,0.7150001525878977,3,0.009598992164817188,-4.000076295109128,22.79999923706055,-1.1063815108658157,22.665000915527344,-1.0596909552603173,23.23500061035156,0.009598992164817188 4473,2003-04-11,23.54999923706055,23.54999923706055,23.22500038146973,23.35000038146973,2159000.0,0.004692777324945441,2.2500071525983008,0.3921544428113586,49.48453782003606,42.83160483472915,0.048824144830092564,0.24057937668053242,0.18190243853952026,-0.16432996555478852,6.50935391268106,0.3249988555908203,-0.24418867143773682,-0.16800069808959606,-1.1182881818805868,0.7822867857013946,-0.6431444399850932,0.3071430438059011,0.5871159694438219,100.0,61.02510341535451,0.4751437418954958,4,-0.09249877929687855,0.33000087738036754,0.355000495910641,-0.34499931335449574,0.6500015258788991,4,0.015074372020628113,1.1176496987512639,23.440000534057614,-4.000076295109128,22.79999923706055,-1.1063815108658157,22.665000915527344,0.015074372020628113 4474,2003-04-14,23.72500038146973,23.72500038146973,23.415000915527344,23.47500038146973,1551800.0,0.007431046712467859,1.479995727539091,1.2500071525983005,50.361789387621805,43.13447847067808,-0.20845361600957446,0.08572521792988752,0.041699373642291704,-0.330481354587004,6.1953506527026425,0.30999946594238637,-0.24246708284321983,-0.002999591827389736,-0.9489349187099627,0.9429357350551832,-0.47596725526867445,0.469968071613895,0.2943456817564787,100.0,56.37973669136186,0.4729676634412864,4,-0.29500007629394887,0.15499973297118785,0.34124946594237926,-0.5200004577636754,1.8249988555908203,0,0.0168598361263963,2.2500071525983008,23.54999923706055,1.1176496987512639,23.440000534057614,-4.000076295109128,22.79999923706055,0.0168598361263963 4475,2003-04-15,23.9950008392334,24.01000022888184,23.53000068664551,23.72500038146973,1835200.0,0.011380419533082442,2.20000508627588,1.0800018310546733,52.02798016142313,43.339054960625155,-0.5697194662329395,-0.21332710691092416,-0.2017373350951388,-0.5857408883532251,6.448072092776161,0.4799995422363281,-0.26395343269222593,0.2785008430480964,-0.6473734089317773,1.2043750950279701,-0.18443628294184222,0.741437969038035,-1.3299999237060547,98.80957246636757,51.61555970976305,0.4629371259899373,4,-0.6575002670288086,-0.2025003433227539,0.07124900817871094,-0.7900009155273438,2.0049991607666016,1,0.022087883340695447,1.479995727539091,23.72500038146973,2.2500071525983008,23.54999923706055,1.1176496987512639,23.440000534057614,0.022087883340695447 4476,2003-04-16,23.729999542236328,24.06999969482422,23.60000038146973,23.72500038146973,2161400.0,-0.011044021159764883,-2.6862812563111755,0.018515378855297276,43.428553678541896,42.86530397446272,-0.3703107764784299,0.03827883452736813,0.07198303484495128,-0.3167307515852755,6.754535924372116,0.46999931335448863,-0.28261631171150015,0.023249530792234907,-0.8974726034189722,0.943971665003442,-0.4371115363133704,0.4836105978978402,-1.0380986404418948,70.94015979341948,24.197373488281194,0.46036106710560426,4,-0.3624992370605469,-0.03499889373779297,0.43249988555908203,-0.5249996185302734,2.255001068115231,2,0.033712648960877,2.20000508627588,23.9950008392334,1.479995727539091,23.72500038146973,2.2500071525983008,23.54999923706055,0.033712648960877 4477,2003-04-17,24.0,24.20499992370605,23.7549991607666,23.82500076293945,2354400.0,0.011378022038437186,-1.8571255570625622,35.00572300651166,45.975441253386,42.598202992457914,-0.6419799577251659,-0.2811857821476238,-0.1809842527641834,-0.5795149105915591,7.153749236985091,0.475000381469723,-0.3222147249282621,0.31549997329711843,-0.5499534404976849,1.1809533870919218,-0.11722673360028324,0.7482266801945201,-1.2529751464843741,79.08163066706652,34.851103870208675,0.4327267068974016,4,-0.5649995803833008,-0.30499935150146484,0.11624956130981445,-0.7950000762939453,2.2749996185302734,3,0.018750031789143806,-2.6862812563111755,23.729999542236328,2.20000508627588,23.9950008392334,1.479995727539091,23.72500038146973,0.018750031789143806 4478,2003-04-21,24.420000076293945,24.434999465942386,23.98500061035156,24.0,1412400.0,0.017500003178914314,1.0,2.4000108991825124,53.97435251620883,44.55913402956304,-1.0063365221619662,-0.6838737852460355,-0.581298565480239,-0.980761729782941,7.3517779244800625,0.4499988555908274,-0.3464005049384511,0.7022500038146973,-0.22359806130923232,1.6280980689386269,0.23932597125273247,1.165174036376662,-1.585496718566894,98.52946951323237,53.58659847519368,0.4629240325619656,4,-0.869999885559082,-0.7249994277954102,-0.30375051498413086,-1.2150001525878906,1.2800006866455043,0,-0.010851735823935837,-1.8571255570625622,24.0,-2.6862812563111755,23.729999542236328,2.20000508627588,23.9950008392334,-0.010851735823935837 4479,2003-04-22,24.815000534057614,24.815000534057614,24.149999618530273,24.29999923706055,1897800.0,0.016175284870171724,1.582521323363317,1.2261933415379416,57.3634286599678,47.17677651596105,-1.2892196956317967,-1.0350694194050192,-0.9461369929892562,-1.3539627875130265,8.2867608248512,0.6650009155273402,-0.3233335739898209,1.0357503890991175,-0.008770665674770584,2.0802714438730057,0.5134898617121735,1.5580109164860616,-1.852457487673334,100.0,55.273543220516274,0.5222605273869446,4,-1.032500267028805,-1.0749998092651332,-0.7475008964538539,-1.610000610351559,0.44499969482422586,1,-0.02478338738192254,1.0,24.420000076293945,-1.8571255570625622,24.0,-2.6862812563111755,23.729999542236328,-0.02478338738192254 4480,2003-04-23,24.75,25.024999618530273,24.625,24.82500076293945,2751600.0,-0.0026194049026274646,-1.4615303355751963,-0.14563218263094446,60.678392862876564,50.97065365418379,-1.0028160609322008,-0.9353269625344396,-0.8525585737460553,-1.2593359421805133,9.384234393925123,0.39999961853027344,-0.28699054390339285,0.9182498931884773,-0.2115675124115377,2.0480672987884923,0.3533411903884698,1.4831585959884848,-1.6022112048483876,80.70177082357345,31.19145345567108,0.5649087028000078,4,-0.7875003814697266,-0.9049997329711914,-0.7150006294250488,-1.5450000762939453,1.25,2,0.03232320149739598,1.582521323363317,24.815000534057614,1.0,24.420000076293945,-1.8571255570625622,24.0,0.03232320149739598 4481,2003-04-24,24.5,24.934999465942386,24.38999938964844,24.774999618530273,2438800.0,-0.010101010101010055,-1.2020167769330972,3.66662428157283,61.764701578123045,52.78435310202057,-0.5434621856945476,-0.6684031870554357,-0.5651744356744963,-0.9890058155942185,10.29490538304558,0.5450000762939453,-0.18510444082013322,0.6357499122619643,-0.5330024481185518,1.8045022726424804,0.05137373207170626,1.2201260924522224,-1.1269459060429483,58.66146226004211,4.271050016573447,0.5843761801902574,4,-0.375,-0.6549997329711914,-0.5300006866455078,-1.2950000762939453,1.9500007629394496,3,0.061224489795918435,-1.4615303355751963,24.75,1.582521323363317,24.815000534057614,1.0,24.420000076293945,0.061224489795918435 4482,2003-04-25,24.32500076293945,24.5,24.104999542236328,24.5,14304800.0,-0.007142826002471403,3.514310626702997,0.6363617447756044,62.00258361237578,54.1752470789472,-0.2567206688704786,-0.5088610731658427,-0.3442212112502254,-0.799437506544745,10.492848848563655,0.3950004577636719,-0.01576631218577873,0.45400066375731996,-0.7241943391207535,1.6321956666353934,-0.13509683768171854,1.0430981651963585,-0.7537132060336127,32.69235354207806,-26.36160157617723,0.589097501439037,4,-0.10500049591064098,-0.480000495910641,-0.3550014495849574,-1.1200008392333949,2.68499946594239,4,0.06824254040481748,-1.2020167769330972,24.5,-1.4615303355751963,24.75,1.582521323363317,24.815000534057614,0.06824254040481748 4483,2003-04-28,24.209999084472656,24.399999618530273,24.20499992370605,24.32500076293945,3091400.0,-0.004727715307701219,-2.1199951171873797,0.657155313351465,62.645883593946444,55.5401464352055,-0.04274791889029572,-0.42220040022584726,-0.18607227197841425,-0.6727826433601152,10.332019875002846,0.1949996948242223,0.1805181653067507,0.3432490348815911,-0.8291048303996398,1.515602900162822,-0.24292789775902435,0.9294259675222065,-0.4642660801718854,11.41299277488105,-52.15745698228727,0.5861769326406162,4,0.06750106811523438,-0.36499881744384766,-0.23999977111816406,-1.0049991607666016,2.680000305175785,0,0.08529535779214581,3.514310626702997,24.32500076293945,-1.2020167769330972,24.5,-1.4615303355751963,24.75,0.08529535779214581 4484,2003-04-29,23.540000915527344,24.229999542236328,23.520000457763672,24.209999084472656,3330200.0,-0.027674440077737228,1.0,5.825986001924086,61.06194178128438,56.54391994852342,0.6685539517899066,0.21387056286866368,0.5106671343770088,-0.0033715907179043825,10.66890105746334,0.7099990844726562,0.2413204610598676,-0.29824914932250834,-1.473414419628675,0.8769161209836582,-0.8858317844755916,0.28933348583057494,1.4849987030029297,1.3289348117300104,-67.37944142746913,0.5875826351530841,4,0.7324991226196289,0.30499935150146484,0.3862485885620117,-0.33500099182128906,3.2099990844726562,1,0.0917586985303529,-2.1199951171873797,24.209999084472656,3.514310626702997,24.32500076293945,-1.2020167769330972,24.5,0.0917586985303529 4485,2003-04-30,23.625,23.70000076293945,23.45000076293945,23.540000915527344,4622200.0,0.0036108360733575484,1.1276540484384774,-0.12686465189368923,60.56338303344915,58.44778987684644,0.5873130306952987,0.08851734803928935,0.4457276876638723,-0.08232213057201321,11.06652621367826,0.25,0.28351418452241006,-0.18475008010864258,-1.3511005752859866,0.9816004150687014,-0.7679253276973128,0.39842516748002765,1.3698996353149404,11.784470700659213,-61.6782719960177,0.5831752475886719,4,0.6125001907348633,0.2200002670288086,0.3249998092651367,-0.4200000762939453,2.875,2,0.06920635889446936,1.0,23.540000915527344,-2.1199951171873797,24.209999084472656,3.514310626702997,24.32500076293945,0.06920635889446936 4486,2003-05-01,23.274999618530273,23.85000038146973,23.274999618530273,23.614999771118164,2786600.0,-0.014814830961681569,-2.3823559110951753,-4.000044879274751,47.71783072038129,58.641388706512586,0.9677539114851932,0.41033141887201907,0.809716389479199,0.2627315492914626,11.709546150207043,0.5750007629394567,0.30344982606709436,-0.5035004615783691,-1.6929325105279638,0.6859315873712255,-1.0982164860531682,0.09121556289642996,1.6581040618896488,0.0,-70.47045988863437,0.5947160244747979,5,0.875,0.5700006484985352,0.7625002861022985,-0.06999969482421875,2.934999465942383,3,0.11707842862004747,1.1276540484384774,23.625,1.0,23.540000915527344,-2.1199951171873797,24.209999084472656,0.11707842862004747 4487,2003-05-02,23.54999923706055,23.670000076293945,23.274999618530273,23.35000038146973,2849400.0,0.011815236220727554,-1.2571430128445709,-0.5882316642170338,50.0,58.19979398248938,0.695330238201489,0.14015479301790634,0.5557352107487326,-0.022212440365354524,12.123045165767586,0.3950004577636719,0.3029515807096175,-0.22700080871581818,-1.4175620356563279,0.9635604182246915,-0.822281422186073,0.36827980475443667,1.2836181996459928,24.444410536024623,-40.54377340818256,0.5952806134702548,5,0.600000381469723,0.29500102996825817,0.4875006675720215,-0.34499931335449574,3.010000228881836,4,0.12314231931333475,-2.3823559110951753,23.274999618530273,1.1276540484384774,23.625,1.0,23.540000915527344,0.12314231931333475 4488,2003-05-05,23.3700008392334,23.70000076293945,23.149999618530273,23.59499931335449,5159600.0,-0.007643244316708486,1.5287329106486969,-1.1249988079002655,45.31044178932988,56.86057321908517,0.7942464680775316,0.3357944881188786,0.7268856250020335,0.14366021088348901,12.377038327726087,0.5500011444091761,0.35679650145206665,-0.4059992790222182,-1.597961837236646,0.7859632791922095,-1.001980558129432,0.18998200008499566,1.3700995283825677,20.370484837460328,-38.52877619494798,0.5959812791072147,5,0.717498779296875,0.47499942779541016,0.6737489700317383,-0.16500091552734375,4.604999542236332,0,0.15575521005277992,-1.2571430128445709,23.54999923706055,-2.3823559110951753,23.274999618530273,1.1276540484384774,23.625,0.15575521005277992 4489,2003-05-06,22.834999084472656,23.459999084472656,22.82999992370605,23.415000915527344,2897600.0,-0.022892671610973414,-1.1355898231661843,2.5778033976467802,35.67899472865501,54.08286231528278,1.138582636097503,0.884649040889876,1.2455118804824323,0.6591262338602846,12.59553583324638,0.6299991607666051,0.36808238853038944,-0.9210009574890137,-2.1635350771410202,0.3215331621629929,-1.542268017315017,-0.2997338976630104,1.7778932232164557,0.4901135806905056,-51.156483454651635,0.6212670598260027,5,1.0475006103515625,1.0100011825561523,1.2087507247924805,0.37000083923339844,4.450000762939453,1,0.17757829944180314,1.5287329106486969,23.3700008392334,-1.2571430128445709,23.54999923706055,-2.3823559110951753,23.274999618530273,0.17757829944180314 4490,2003-05-07,23.25,23.40500068664551,22.625,22.85000038146973,4161800.0,0.018173896744735796,1.1971819634917744,-0.6896523374812493,44.28572077329349,52.14075333696838,0.5458305023015058,0.5435921726409205,0.8041130961598952,0.22967855766263767,12.097080348761462,0.7800006866455114,0.3164120307889995,-0.5352499961853034,-1.694390166176575,0.6238901738059681,-1.1148200811809374,0.04432008881033056,1.1846030692908052,51.02039227531815,1.7393542620226867,0.5795700849956349,5,0.3125,0.5749998092651367,0.898749828338623,-0.04500007629394531,3.735000610351559,2,0.15053763440860224,-1.1355898231661843,22.834999084472656,1.5287329106486969,23.3700008392334,-1.2571430128445709,23.54999923706055,0.15053763440860224 4491,2003-05-08,23.1299991607666,23.625,22.899999618530273,23.5,5272400.0,-0.005161326418640755,1.3387077422867848,-0.9250029802350892,39.25925193336809,49.6137164837453,0.5040679807232387,0.726849335198672,0.8788524832129809,0.33933797840863633,11.38513624262984,0.7250003814697266,0.20362148308125327,-0.6717508316040046,-1.7801225901089417,0.43662092690093246,-1.2259367108564732,-0.11756495235153608,1.0874515402093081,46.97663277798493,1.4046446814569151,0.554185879252468,5,0.38250064849853516,0.6950006484985352,1.0187506675720215,0.07500076293945312,3.555000305175785,3,0.1456982689800368,1.1971819634917744,23.25,-1.1355898231661843,22.834999084472656,1.5287329106486969,23.3700008392334,0.1456982689800368 4492,2003-05-09,23.665000915527344,23.665000915527344,23.07500076293945,23.20000076293945,7304200.0,0.02313021072945909,1.5376342321796423,-1.2567543185883687,40.93639076761457,47.201550614152865,-0.15019483764372055,0.22089366105047503,0.34014051154589,-0.19517527463876405,11.615280281426424,0.5900001525878942,0.08223431824772476,-0.14799909591674876,-1.2454242323000884,0.9494260404665908,-0.6967116641084168,0.40071347227491927,0.36135570133145833,96.74420255140998,55.48038921785021,0.548712568191669,5,-0.2375011444091797,0.15999889373779297,0.4837489128112793,-0.46000099182128906,2.625,4,0.10754270316868908,1.3387077422867848,23.1299991607666,1.1971819634917744,23.25,-1.1355898231661843,22.834999084472656,0.10754270316868908 4493,2003-05-12,23.90500068664551,23.94499969482422,23.399999618530273,23.665000915527344,5738000.0,0.010141549200646693,2.40627402828856,0.5161283706736052,38.65337453077356,44.71170980854055,-0.4894827616659292,0.009331805206898025,0.09591904078737201,-0.4396728511148176,11.863960735177322,0.5450000762939453,-0.02968894362749097,0.0742506027221701,-1.0167284440918394,1.1652296495361796,-0.4712389206848364,0.6197401261291766,-1.2800006866455114,96.9697714071037,60.527620407046534,0.545489523407005,5,-0.620000839233402,-0.08000087738037465,0.19624900817870738,-0.7000007629394567,2.779998779296875,0,0.1110645765753977,1.5376342321796423,23.665000915527344,1.3387077422867848,23.1299991607666,1.1971819634917744,23.25,0.1110645765753977 4494,2003-05-13,24.125,24.32999992370605,23.75,23.90500068664551,3794600.0,0.009203066598420628,-1.188676121825425,0.916664679843251,42.49700044878783,42.704333965800416,-0.6903734195484361,-0.18884628740085319,-0.1390501459978708,-0.6654910885200422,12.269932116310455,0.5799999237060511,-0.13295076570579667,0.27424993515014506,-0.8232129390896858,1.371712809389976,-0.2744815019697704,0.8229813722700605,-1.473600006103517,87.9765435261454,54.772834085989146,0.5487314371199162,5,-0.6475000381469727,-0.3000001907348633,-0.07500028610229492,-0.9200000762939453,3.114999771118164,1,0.159585508040196,2.40627402828856,23.90500068664551,1.5376342321796423,23.665000915527344,1.3387077422867848,23.1299991607666,0.159585508040196 4495,2003-05-14,24.524999618530273,24.545000076293945,24.1299991607666,24.21999931335449,3554200.0,0.01658029506861247,1.4057938965059709,1.3863693505458021,50.28968268176279,42.9900952948428,-1.0608412079876466,-0.5766700398341769,-0.5477459957562765,-1.0582649144935274,12.805864843218195,0.4200000762939453,-0.22752554682308457,0.6477496147155755,-0.4892618744653916,1.7847611038965425,0.07924387012509015,1.2162553593060608,-1.8064556274414088,98.78416703963342,65.95860649562982,0.5685057445904843,5,-0.9399995803833008,-0.6999998092651367,-0.5300002098083496,-1.3199996948242188,2.5750007629394567,2,0.11253823738274282,-1.188676121825425,24.125,2.40627402828856,23.90500068664551,1.5376342321796423,23.665000915527344,0.11253823738274282 4496,2003-05-15,24.53000068664551,24.65500068664551,24.32999992370605,24.649999618530273,3253200.0,0.0002039171536403206,3.999970656415811,-0.393438727268163,52.472856534793635,43.264857132042096,-0.9712347042744653,-0.5466932697427644,-0.5712358314348762,-1.0545805279337124,13.327018043180594,0.32500076293946023,-0.26837091333973007,0.6127506256103565,-0.5582298466043163,1.7837310978250294,0.02726038950302012,1.198240861717693,-1.7018693304443424,92.0886072129169,56.79879759968809,0.5854902361073355,5,-0.8900003433227575,-0.7050008773803746,-0.7900004386901891,-1.3250007629394567,2.889999389648434,3,0.10008152690523908,1.4057938965059709,24.524999618530273,-1.188676121825425,24.125,2.40627402828856,23.90500068664551,0.10008152690523908 4497,2003-05-16,24.45000076293945,24.684999465942386,24.334999084472656,24.60000038146973,1928800.0,-0.0032613094768323414,1.187517508985436,1.2500079473568053,52.919728014909744,44.11033337932875,-0.8383000737543362,-0.4545572364109596,-0.515871155597722,-0.9732179003767136,13.636767374139886,0.3500003814697301,-0.3141993856285339,0.5102506637573221,-0.6844770734378791,1.7049784009525233,-0.08711320484027851,1.1076145323549227,-1.475719860302732,81.71216101883549,41.609198896622416,0.5973638685976012,5,-0.7950010299682582,-0.6250009536743129,-0.7100005149841273,-1.2450008392333949,2.6749992370605504,4,0.09141098704547601,3.999970656415811,24.53000068664551,1.4057938965059709,24.524999618530273,-1.188676121825425,24.125,0.09141098704547601 4498,2003-05-19,24.15500068664551,24.649999618530273,24.149999618530273,24.35000038146973,2849200.0,-0.012065442416717254,-3.8780052102715095,1.3000012715689273,58.23292311321986,46.61632542205818,-0.46962352956834863,-0.19017874258844358,-0.251054112225912,-0.6817501083170576,13.393111195671406,0.5,-0.2771941022413067,0.22850055694580362,-0.9495629548505846,1.4065640687421919,-0.3605311989523905,0.8175323128439977,-1.0096479276782269,43.31560620062076,-1.6221144340638958,0.5890317558981946,5,-0.50000095367432,-0.33000087738037465,-0.4737505912780797,-0.81250095367432,3.045000076293938,0,0.08838750437553089,1.187517508985436,24.45000076293945,3.999970656415811,24.53000068664551,1.4057938965059709,24.524999618530273,0.08838750437553089 4499,2003-05-20,24.20000076293945,24.38500022888184,24.03499984741211,24.15500068664551,2172600.0,0.0018629714350957283,-1.456127905342576,-0.23076998317614417,57.780787778113826,48.11577731148266,-0.3359662586361196,-0.29894235946542835,-0.32037256570270856,-0.7279809401103634,12.412233451900684,0.3500003814697301,-0.2660922249543525,0.3042506217956493,-0.806336531739607,1.4148377753309056,-0.2510429549719788,0.8595441985632775,-0.9006833332746531,25.384771132700973,-22.765664576347387,0.5552935767676285,5,-0.40750122070312145,-0.37500095367431285,-0.5312504768371547,-0.7950010299682582,2.795000076293949,1,0.10268589358098423,-3.8780052102715095,24.15500068664551,1.187517508985436,24.45000076293945,3.999970656415811,24.53000068664551,0.10268589358098423 4500,2003-05-21,25.54999923706055,25.54999923706055,24.20000076293945,24.20499992370605,5415800.0,0.05578505915539167,1.0074337001022453,29.88882295596639,74.22788969313024,52.00118150701178,-1.4811595404582825,-1.6716397358724073,-1.6733785483097385,-2.0642671130265597,11.73936867469354,1.3499984741211009,-0.18059123113597764,1.6142491340637228,0.3300565363908987,2.898441731736547,0.972152835227309,2.2563454329001367,-2.1121136037679946,100.0,43.868606781766914,0.6420962988364125,5,-1.2374992370605504,-1.462499618530277,-1.8949990272522008,-1.9824991226196325,1.3250007629394496,2,0.06614483696759765,-1.456127905342576,24.20000076293945,-3.8780052102715095,24.15500068664551,1.187517508985436,24.45000076293945,0.06614483696759765 4501,2003-05-22,26.0,26.059999465942386,25.54999923706055,25.7450008392334,5356600.0,0.017612554848405626,1.720015055415066,0.1895905508907809,75.15399775348135,55.80313783877475,-1.6553113556076013,-2.1117741389690607,-2.1154169442274195,-2.493807845106808,11.80939697390427,0.5100002288818359,0.021118792977127043,1.9892498970031731,0.4222403297319133,3.556259464274433,1.2057451133675414,2.772754680638805,-2.308660734255284,97.0370628520941,35.37328261739231,0.7835047836356307,5,-1.2700004577636719,-1.6575002670288086,-2.434999465942383,-2.432499885559082,0.7000007629394496,3,0.04230770697960495,1.0074337001022453,25.54999923706055,-1.456127905342576,24.20000076293945,-3.8780052102715095,24.15500068664551,0.04230770697960495 4502,2003-05-23,25.98500061035156,26.04999923706055,25.7450008392334,25.95000076293945,4222000.0,-0.0005768996018631345,2.6970152359371165,0.13725475529758477,77.78956103449961,60.15160300585543,-1.4266378112483622,-2.072282231613041,-2.076023967876875,-2.455034489117523,12.51913516866302,0.304998397827152,0.16790499681932758,1.8912505149841259,0.09506468545452407,3.6874363445137277,0.9931576002193268,2.789343429748925,-1.9620489165791675,96.2963521126359,28.19438203689907,0.8980929147648004,5,-1.0800008773803675,-1.6425008773803675,-2.4537501335144007,-2.2250013351440394,0.6549987792968821,4,0.05522414593943603,1.720015055415066,26.0,1.0074337001022453,25.54999923706055,-1.456127905342576,24.20000076293945,0.05522414593943603 4503,2003-05-27,26.274999618530273,26.32500076293945,25.71500015258789,25.98500061035156,3794400.0,0.01116024634854873,2.128197854973556,8.285722070844788,88.5650198325724,65.27027182627593,-1.503172895136533,-2.3185159045860217,-2.3342104416294163,-2.7198108682938233,13.37699616603193,0.610000610351559,0.37384984031556456,2.0779994964599595,0.033444670020198686,4.12255432289972,1.0557220832400773,3.1002769096798417,-1.9668612366540827,97.81654478519447,20.28794383587207,1.0222774132198806,5,-1.0949993133544922,-1.7999992370605469,-2.7099990844726562,-2.515000343322754,-0.029998779296875,1,0.03235015770924199,2.6970152359371165,25.98500061035156,1.720015055415066,26.0,1.0074337001022453,25.54999923706055,0.03235015770924199 4504,2003-05-28,25.70000076293945,26.274999618530273,25.665000915527344,26.274999618530273,2999200.0,-0.021883876838776795,1.1217388419882905,-1.9827614556408264,76.51516590221317,68.18421440632598,-0.7613268930035559,-1.6584265632963557,-1.7253652027314637,-2.135450615679705,14.599559045148702,0.6099987030029297,0.5374093254529235,1.395000648498531,-0.730040729873835,3.5200420268708967,0.332479959312348,2.457521337684714,-1.0691644000931362,70.58823529411765,-9.868262907869095,1.0625206891861823,5,-0.5200004577636683,-1.225000381469723,-2.0775003433227504,-1.94000148773193,0.6049995422363317,2,0.05836575702219693,2.128197854973556,26.274999618530273,2.6970152359371165,25.98500061035156,1.720015055415066,26.0,0.05836575702219693 4505,2003-05-29,25.26000022888184,25.7450008392334,25.13500022888184,25.67499923706055,3495400.0,-0.017120642840295575,1.1981916345053611,0.7217388419882861,71.55872125752228,70.30486604218471,-0.2303231510515893,-1.148541797746855,-1.2784998602764688,-1.6909472937051575,15.356503098133306,0.610000610351559,0.6967196809408307,0.8732501029968311,-1.2673852114315558,3.013885417425218,-0.19706755421736233,1.9435677602110246,-0.3580975620206246,10.504196966515691,-71.12267907449157,1.0703176572141944,5,-0.07999992370605824,-0.7849998474121129,-1.498749732971195,-1.50000095367432,0.44499969482421164,3,0.06868569258236934,1.1217388419882905,25.70000076293945,2.128197854973556,26.274999618530273,2.6970152359371165,25.98500061035156,0.06868569258236934 4506,2003-05-30,26.0,26.05500030517578,25.274999618530273,25.38500022888184,2950000.0,0.029295319256254615,1.1517248999629053,-1.4819307010327198,72.69193982487229,72.50177846551388,-0.8268243377917273,-1.7643848884025068,-1.9932230103024935,-2.4267259888931747,15.991857382697674,0.7950000762939418,0.8538365966415107,1.4769998550415053,-0.7120312919236973,3.666031002006708,0.38248428155890224,2.5715154285241084,-0.8704016377662676,72.68902377452919,-6.735391342836309,1.0945155734826013,5,-0.8199996948242188,-1.5249996185302734,-2.096250057220459,-2.2400007247924805,-0.3999996185302699,4,0.033653846153846256,1.1981916345053611,25.26000022888184,1.1217388419882905,25.70000076293945,2.128197854973556,26.274999618530273,0.033653846153846256 4507,2003-06-02,26.45000076293945,26.72500038146973,26.01000022888184,26.020000457763672,2543600.0,0.017307721651517394,-2.1777730682830154,0.6991877483043182,73.76284967628483,74.22732586141,-1.076495239877083,-2.093310275965905,-2.4289606885261925,-2.8456558391985745,16.925733001912413,0.7250003814697301,0.9646745182693444,1.7820005416870082,-0.51708040255075,4.081081485924766,0.6324600695681291,2.9315410138058873,-1.31500053405761,82.7044281673376,5.272208797738244,1.1495404721188784,6,-1.0700006484985316,-1.7750005722045863,-2.4650006294250453,-2.69000148773193,-0.7750015258788991,0,0.00945179556857667,1.1517248999629053,26.0,1.1981916345053611,25.26000022888184,1.1217388419882905,25.70000076293945,0.00945179556857667 4508,2003-06-03,27.01000022888184,27.07999992370605,26.20000076293945,26.4950008392334,4287200.0,0.021172001882398206,1.6870253459442122,1.1976721491811895,75.32924802206699,76.17715477740478,-1.3286450173156368,-2.4945234724213954,-2.945651570347515,-3.3693360415831073,17.807705171815165,0.8799991607666016,1.0904245885691708,2.1600000381469755,-0.2785113501228871,4.598511426416838,0.9407443440120424,3.3792557322819086,-1.735000610351566,96.40104340322078,19.4639302429554,1.2192556941349317,6,-1.3699998855590891,-2.157500267028812,-2.977499961853031,-3.25000095367432,-1.68499946594239,1,-0.013698661092114928,-2.1777730682830154,26.45000076293945,1.1517248999629053,26.0,1.1981916345053611,25.26000022888184,-0.013698661092114928 4509,2003-06-04,26.88999938964844,27.45000076293945,26.75,27.04999923706055,4855600.0,-0.004442829996909148,-2.1818315805899986,-0.31067968356492925,71.83749034437602,75.91155484976542,-0.8794204998949269,-2.1662190751090407,-2.7773631889964285,-3.2190133479682004,18.313618913535144,0.7000007629394496,1.2322586685936336,1.8372491836547873,-0.5699470629318917,4.244445430241466,0.6336510603614478,3.0408473069481268,-1.2539997100830114,75.8098814642834,1.5686809113159939,1.2035981232933393,6,-0.5974988937377965,-1.8524990081787145,-2.8287491798400914,-3.1300001144409215,-1.1149997711181676,2,-0.023986558759958254,1.6870253459442122,27.01000022888184,-2.1777730682830154,26.45000076293945,1.1517248999629053,26.0,-0.023986558759958254 4510,2003-06-05,26.75,27.149999618530273,26.42499923706055,27.149999618530273,3988000.0,-0.005206373849987345,2.625005364423128,2.5,70.0000034366658,75.3388888145637,-0.616088362287968,-1.845166734652942,-2.593414892891701,-3.0434502072741445,18.29201501003049,0.725000381469723,1.3873420494416742,1.522249794006349,-0.8416261027964076,3.8861256908091057,0.34031184560496897,2.704187742407729,-0.7512001037597678,67.81607381040713,-3.9953926464232126,1.181937948401379,6,-0.45749950408935547,-1.7124996185302734,-2.6912498474121094,-2.9900007247924805,-1.4950008392333984,3,-0.01663550261025115,-2.1818315805899986,26.88999938964844,1.6870253459442122,27.01000022888184,-2.1777730682830154,26.45000076293945,-0.01663550261025115 4511,2003-06-06,26.5,27.024999618530273,26.42499923706055,27.01000022888184,3081600.0,-0.009345794392523366,1.2222277166522306,1.2750017881410574,67.91958187697867,74.24222446372804,-0.32151543629171186,-1.401611022648595,-2.3063005528988434,-2.7551470317690168,18.803747355187973,0.600000381469723,1.5552932342722912,1.1037497520446777,-1.1059315191525982,3.3134310232419537,-0.0010908835539602535,2.2085903876433157,-0.210959930419925,34.02774926322056,-35.02227370065543,1.1048406355986384,6,-0.20749950408935547,-1.4624996185302734,-2.458749771118164,-2.5950002670288086,-1.4950008392333984,4,-0.03000000287901694,2.625005364423128,26.75,-2.1818315805899986,26.88999938964844,1.6870253459442122,27.01000022888184,-0.03000000287901694 4512,2003-06-09,26.209999084472656,26.5,26.1299991607666,26.35000038146973,2794600.0,-0.010943430774616791,-1.4666628519839529,0.2745122238553159,67.97899412776732,71.95488827430526,0.00419953501824466,-0.9604099625778844,-1.9927508141560253,-2.434447421109649,19.228829029026073,0.37000083923339844,1.5214646282463562,0.6864989280700691,-1.39266567670116,2.765663532841298,-0.3530833743155455,1.7260812304556836,1.2400016784667933,6.060592924612153,-63.508162085433966,1.039582302385615,6,0.08250141143798828,-1.1724987030029297,-2.2124991416931152,-2.284998893737793,-1.6749992370605469,0,-0.02327351103817099,1.2222277166522306,26.5,2.625005364423128,26.75,-2.1818315805899986,26.88999938964844,-0.02327351103817099 4513,2003-06-10,26.559999465942386,26.57999992370605,26.25,26.35000038146973,2084800.0,0.013353696821648331,1.6399993896485592,-1.499979564311075,69.60132285115107,71.18668349085392,-0.336509751665119,-1.1608219144266592,-2.318034778634825,-2.7594656402469617,20.36240094246199,0.3700008392333949,1.4526759168665748,0.9037493705749533,-1.077012591499404,2.8845113326493106,-0.08663161046222356,1.8941303516121302,0.8636012649536049,32.57574115576553,-40.822972549877434,0.9903809810371786,6,-0.26749897003174183,-1.5224990844726598,-2.5624995231628453,-2.634999275207523,-1.7049999237060582,1,-0.03332079242007002,-1.4666628519839529,26.209999084472656,1.2222277166522306,26.5,2.625005364423128,26.75,-0.03332079242007002 4514,2003-06-11,27.97500038146973,28.10000038146973,26.625,26.649999618530273,6202800.0,0.05327563795103929,-1.1454551003196074,6.30955495004543,69.92605381386598,71.00527599711434,-1.558788069708747,-2.395415846302047,-3.685403245743064,-4.14395652228783,22.68038342027758,1.5400009155273438,1.4107654613212048,2.126250267028812,0.027278781940097474,4.225221752117527,1.076764524484453,3.1757360095731713,-1.8450012207031286,93.65482626678853,22.645237378481454,1.0494857425443578,6,-1.2875003814697301,-2.612500190734867,-4.008750438690189,-4.050000190734867,-2.6750011444091797,2,-0.09472742028220327,1.6399993896485592,26.559999465942386,-1.4666628519839529,26.209999084472656,1.2222277166522306,26.5,-0.09472742028220327 4515,2003-06-12,27.28499984741211,28.32500076293945,27.22500038146973,28.10000038146973,5421600.0,-0.02466489811076711,-1.3529433364136547,-0.6150943885115789,60.15810033527111,69.61262716493641,-0.6161257824965496,-1.568456750186293,-2.957546245633907,-3.4223583978675585,24.77083884595309,1.1000003814697195,1.280387793630183,1.2982497215270996,-0.7971891351145963,3.3936885781687955,0.25053029320624987,2.3459691498479494,-1.1156006622314436,52.61958285142773,-14.474034979846273,1.0477194283208486,6,-0.11749935150146484,-1.8099994659423828,-3.4212498664855957,-3.359999656677246,-2.405000686645508,3,-0.055341771571424614,-1.1454551003196074,27.97500038146973,1.6399993896485592,26.559999465942386,-1.4666628519839529,26.209999084472656,-0.055341771571424614 4516,2003-06-13,26.98500061035156,27.28499984741211,26.63500022888184,27.28499984741211,4315000.0,-0.01099502432612276,3.3333418104599026,0.3680969821785913,57.56429582195463,67.81278784778863,-0.1807146155955337,-1.1332047985526579,-2.6128858523607157,-3.0792518540018854,26.395286265878116,0.6499996185302699,1.2484761385306307,0.8755004882812472,-1.1469856253335102,2.8979866018960045,-0.13574256852612976,1.886743545088624,-0.7293773620605428,38.95220161746512,-23.437567094868037,1.0112430568073785,6,0.2424993515014684,-1.3725004196166957,-3.2912507057189906,-3.0800008773803675,-2.485000610351559,4,-0.06410974283696413,-1.3529433364136547,27.28499984741211,-1.1454551003196074,27.97500038146973,1.6399993896485592,26.559999465942386,-0.06410974283696413 4517,2003-06-16,26.684999465942386,27.024999618530273,26.479999542236328,26.98500061035156,3032000.0,-0.011117329539510612,1.8684277891270848,1.0000063578449094,53.09667429989964,65.34250187865891,0.17447452939409658,-0.6926926740053965,-2.2604726500413364,-2.7414420480949637,27.958621246603098,0.5450000762939453,1.2699063776126494,0.4637494087219274,-1.4144994000079123,2.341998217451767,-0.47537499564299424,1.402873813086849,-0.3466011170654326,20.96382197595751,-35.41855046460341,0.9391244043649204,6,0.542500495910641,-0.9849987030029368,-3.0162496566772496,-2.779999732971195,-2.3099994659423864,0,-0.06295672995309376,3.3333418104599026,26.98500061035156,-1.3529433364136547,27.28499984741211,-1.1454551003196074,27.97500038146973,-0.06295672995309376 4518,2003-06-17,26.290000915527344,26.899999618530273,26.2549991607666,26.57500076293945,2133200.0,-0.014802269376814947,-2.6337710343641874,0.9499958674270708,54.58074478974157,63.42508570592177,0.5102599293659225,-0.13654491291274695,-1.8104461140614347,-2.3086318516922653,29.890244881333206,0.6450004577636719,1.219943005070924,-0.03799915313720703,-1.6448638486399112,1.5688655423654971,-0.8414315008885573,0.7654331946141433,2.034999847412106,1.6909047183345849,-50.70950348542859,0.8034323477513515,6,0.9374990463256836,-0.42750072479248047,-2.6637511253356934,-2.3850011825561523,-2.5400009155273438,1,-0.066755458615397,1.8684277891270848,26.684999465942386,3.3333418104599026,26.98500061035156,-1.3529433364136547,27.28499984741211,-0.066755458615397 4519,2003-06-18,26.684999465942386,26.684999465942386,26.03499984741211,26.20000076293945,2394000.0,0.015024668568259791,1.6804179660923384,-1.7017507462087704,61.1415100473571,62.44080866266523,0.0928927335751446,-0.35397665018226476,-2.139695364970823,-2.657469657033264,32.05137418894899,0.649999618530277,1.1331886461670173,0.2327494621276891,-1.0284007069552779,1.493899631210656,-0.3978256224137944,0.8633245466691726,1.5986012649536079,28.384251470073995,-28.104742471934212,0.6305750845414841,6,0.4950008392333949,-0.6474990844726598,-3.1299996376037633,-2.779999732971195,-2.6849994659423864,2,-0.06857785123966953,-2.6337710343641874,26.290000915527344,1.8684277891270848,26.684999465942386,3.3333418104599026,26.98500061035156,-0.06857785123966953 4520,2003-06-19,27.239999771118164,27.364999771118164,26.18000030517578,26.684999465942386,3346600.0,0.020798213089121997,1.9440969359225877,1.1443335863362443,59.983893503006435,61.55906551000165,-0.43057067955026795,-0.8178038629404369,-2.6027660052916133,-3.1523144661994422,32.606997733714294,1.1849994659423828,0.9931936989158459,0.7032497406005866,-0.5295102750739424,1.9360097562751157,0.0868697327633221,1.3196297484378512,0.9536569244384765,90.60150322026436,34.66790140557422,0.6163800078372648,6,-0.05999946594238281,-1.0599994659423828,-3.588749885559082,-3.380000114440918,-3.239999771118164,3,-0.07121881609244884,1.6804179660923384,26.684999465942386,-2.6337710343641874,26.290000915527344,1.8684277891270848,26.684999465942386,-0.07121881609244884 4521,2003-06-20,27.10000038146973,27.489999771118164,26.92499923706055,27.489999771118164,3279800.0,-0.005139478370953299,1.897443170703061,-0.7027012165784571,55.50847169963206,60.1734519068755,-0.21960454317284572,-0.6231173751920593,-2.374920430620797,-2.9569135946353633,32.61355992839226,0.5650005340576136,0.8859579548994923,0.5082503318786671,-0.7218298784108654,1.7383305421681996,-0.10678977326610095,1.1232904370234351,1.00731004016113,73.19591683173013,19.795670301104238,0.6150401051447665,6,0.07999992370605113,-0.9200000762939489,-3.3950004577636754,-3.240000724792484,-3.47500038146973,4,-0.08191886307946727,1.9440969359225877,27.239999771118164,1.6804179660923384,26.684999465942386,-2.6337710343641874,26.290000915527344,-0.08191886307946727 4522,2003-06-23,27.420000076293945,27.420000076293945,26.85000038146973,27.10000038146973,3348600.0,0.011808106653866446,2.5625014901175183,-0.8205133221174521,53.621906876901846,58.397961243070036,-0.3910372514067433,-0.8749578567709619,-2.6221766292899567,-3.2276310002729716,32.5746694835922,0.5699996948242152,0.8031669544773798,0.7565000534057624,-0.49183393860508673,2.0048340454166116,0.13233305740033785,1.380667049411187,0.6044179223681638,95.18902415843972,45.27714558513931,0.6241669960054241,6,-0.23999977111816406,-1.239999771118164,-3.6875,-3.560000419616699,-3.8449993133544957,0,-0.10649161444818667,1.897443170703061,27.10000038146973,1.9440969359225877,27.239999771118164,1.6804179660923384,26.684999465942386,-0.10649161444818667 4523,2003-06-24,27.125,27.60000038146973,27.10000038146973,27.420000076293945,1729400.0,-0.01075857313906392,-1.8985564935675827,-0.9218761175881656,52.01371591451413,56.40770147647538,-0.008340603901984878,-0.5407366669691314,-2.259907299701144,-2.8846435446547893,32.27964072720644,0.5,0.7422773709688038,0.4189999580383308,-0.8315181637528966,1.6695180798295581,-0.20625910285728466,1.0442590189339462,0.8198412726121092,69.64854828271635,22.0619664259506,0.6252590608956138,6,0.05500030517578125,-0.9449996948242188,-3.385000228881836,-3.265000343322754,-3.4400005340576136,1,-0.10138248847926268,2.5625014901175183,27.420000076293945,1.897443170703061,27.10000038146973,1.9440969359225877,27.239999771118164,-0.10138248847926268 4524,2003-06-25,27.20000076293945,27.63500022888184,27.15500068664551,27.21999931335449,1864200.0,0.0027650050853254005,-7.7273673076600895,0.06779167878964212,53.89948637121825,55.71229992491396,-0.2289081984152368,-0.5244901969994444,-2.2710220207337564,-2.917040656194164,32.099474160290164,0.5100002288818395,0.7072784180644085,0.41900072097778107,-0.7550638459136643,1.5930652878692264,-0.1680315624679416,1.0060330044235037,0.6684468526646583,70.10312792083215,24.039600153463766,0.5870322834457223,6,-0.3650007247924769,-1.0200004577636683,-3.4600009918212855,-3.3400011062622035,-3.3250007629394496,2,-0.12683825978564478,-1.8985564935675827,27.125,2.5625014901175183,27.420000076293945,1.897443170703061,27.10000038146973,-0.12683825978564478 4525,2003-06-26,26.9950008392334,27.625,26.84499931335449,27.20000076293945,4278600.0,-0.007536761689557303,-2.089093429317068,10.250739151168158,54.32315114629147,55.352172738729166,-0.07752304698803414,-0.19272490829020938,-2.0119052338093937,-2.676184305731031,32.88063186706943,0.7800006866455114,0.624526991638227,0.1272507667541518,-0.8051344809661245,1.0596360144744281,-0.33894185710598634,0.59344339061429,0.8001088656430291,18.987512916839975,-27.417087007916322,0.4661926238601388,6,-0.16000080108642578,-0.7325000762939489,-3.186251163482666,-3.1350011825561523,-3.5400009155273473,3,-0.11094649920812705,-7.7273673076600895,27.20000076293945,-1.8985564935675827,27.125,2.5625014901175183,27.420000076293945,-0.11094649920812705 4526,2003-06-27,26.875,27.21500015258789,26.72500038146973,26.9950008392334,3025600.0,-0.004445298592434033,-1.3333318195648747,0.5853701653346337,55.985606471594075,55.67316520225077,0.0281986722343035,-0.004016073021489319,-1.8295230882023858,-2.5282452189743623,33.223948648433016,0.4899997711181605,0.42135495363271147,-0.03650007247924947,-0.8748137697563827,0.8018136247978838,-0.45565692111781786,0.3826567761593189,0.8497053105778534,16.483477327698928,-33.577547632975644,0.41915684863856734,6,-0.039999961853027344,-0.14499950408935547,-2.6750001907348633,-2.7875003814697266,-3.4500007629394496,4,-0.10697674418604652,-2.089093429317068,26.9950008392334,-7.7273673076600895,27.20000076293945,-1.8985564935675827,27.125,-0.10697674418604652 4527,2003-06-30,26.70000076293945,27.040000915527344,26.649999618530273,26.875,2970200.0,-0.006511599518532085,-1.8363573311138854,1.4583167766033833,51.30112749847636,55.30876328099908,0.22970562426943175,0.20097704814128647,-1.6015941372438327,-2.323566792794278,32.78016276286995,0.3900012969970703,0.3252903265975995,-0.22399930953979919,-1.0405107793637427,0.5925121602841443,-0.6322550444517709,0.18425642537217257,0.9571163291117735,5.076255170169869,-45.246900188506984,0.4082557349119717,6,0.13499927520752308,0.02999973297119496,-2.16375112533569,-2.357501029968258,-1.8900012969970632,0,-0.11516856460946845,-1.3333318195648747,26.875,-2.089093429317068,26.9950008392334,-7.7273673076600895,27.20000076293945,-0.11516856460946845 4528,2003-07-01,26.63999938964844,26.690000534057614,26.334999084472656,26.60000038146973,2334600.0,-0.002247242381142267,4.071402296971895,-0.22856675749318336,33.41613517582434,52.228166073051,0.3850695293888293,0.24436641259340064,-1.5018089045353697,-2.235211197132127,31.764902894979645,0.3650016784667933,0.2626485840893693,-0.2655006408691385,-1.0905298252431734,0.5595285435048964,-0.6780152330561577,0.14701395131788075,0.9522330126172172,23.461541283057834,-20.497244829454033,0.4125145921870175,7,0.26750087738036754,0.09000110626220348,-2.0162496566772496,-2.2974996566772496,-1.1199989318847692,1,-0.11505250363856856,-1.8363573311138854,26.70000076293945,-1.3333318195648747,26.875,-2.089093429317068,26.9950008392334,-0.11505250363856856 4529,2003-07-02,26.2450008392334,26.63999938964844,26.03000068664551,26.63500022888184,4234200.0,-0.014827273253186668,2.05001096731734,-9.750226503266504,36.05898568873988,49.56984298257694,0.794657340004914,0.6203725074617061,-1.0835301489622466,-1.811153047480282,30.17948403983456,0.6099987030029297,0.24727347421453416,-0.6282492637634292,-1.504655230964893,0.24815670343803475,-1.066452247364161,-0.1900462801626972,1.2849422608381182,13.479639194057965,-28.1698075781636,0.43820298360073123,7,0.587499618530277,0.4849996566772461,-1.4175004959106445,-1.7700004577636719,-0.5650005340576172,2,-0.09754243823319264,4.071402296971895,26.63999938964844,-1.8363573311138854,26.70000076293945,-1.3333318195648747,26.875,-0.09754243823319264 4530,2003-07-03,26.30500030517578,26.524999618530273,26.020000457763672,26.2450008392334,1573600.0,0.002286129320776764,1.020004348771472,-0.15384502523572768,40.25786932085231,47.87533160715696,0.6571910856322098,0.5537146625417364,-1.1169767412227074,-1.8421675243382154,29.174125732024148,0.5049991607666016,0.25304224356885285,-0.5459998130798347,-1.4574741826487916,0.3654745564891222,-1.0017369978643131,-0.09026262829535625,1.1349462500901737,23.849365706660876,-17.391867516770965,0.45573718478447783,7,0.5225000381469727,0.4250001907348633,-1.4774999618530273,-1.8299999237060547,-0.010000228881835938,3,-0.09237788545844094,2.05001096731734,26.2450008392334,4.071402296971895,26.63999938964844,-1.8363573311138854,26.70000076293945,-0.09237788545844094 4531,2003-07-07,25.70499992370605,26.47500038146973,25.70499992370605,26.30500030517578,3568200.0,-0.02280936607142614,-1.5666665607029144,-10.000095368280569,37.07123625474939,46.03636820469557,1.1605444998974157,1.150066334425368,-0.48878859991586054,-1.2108682100524213,27.930252685128288,0.770000457763679,0.16230475023073865,-1.1062501907348654,-2.1429194885736287,-0.06958089289610214,-1.624584839654247,-0.5879155418154838,1.6213509437597224,0.0,-41.99660087657836,0.5183346489193815,7,0.9650001525878942,1.0950002670288121,-0.8774995803832972,-1.2299995422363246,0.7199993133544993,0,-0.087531608896251,1.020004348771472,26.30500030517578,2.05001096731734,26.2450008392334,4.071402296971895,26.63999938964844,-0.087531608896251 4532,2003-07-08,25.60000038146973,25.815000534057614,25.354999542236328,25.5,4516400.0,-0.004084790606806665,-1.3589716001623504,-0.16666719648539943,40.14284414173897,44.717382452165005,1.0954227994302066,1.2722521746903475,-0.350598619554642,-1.0699925640350152,27.36133570021906,0.4600009918212855,0.031112363946764532,-1.18074979782104,-2.3224718167896015,-0.039027778852478434,-1.7516108073053225,-0.6098887883367574,1.5642153916200705,18.352109154552586,-27.55555202696636,0.5708610094842814,7,0.8949995040893519,1.2399997711181605,-0.7725000381469762,-1.1250000000000036,0.9499988555908203,1,-0.08496098093746629,-1.5666665607029144,25.70499992370605,1.020004348771472,26.30500030517578,2.05001096731734,26.2450008392334,-0.08496098093746629 4533,2003-07-09,25.67499923706055,26.10000038146973,25.54999923706055,25.54999923706055,4008400.0,0.002929642752861339,-7.800018310546875,1.2499952316465635,34.11948525552775,42.51960455042162,0.8863167424937508,1.188486112408512,-0.3871438137946619,-1.1095125282030445,26.50835997109523,0.5500011444091797,-0.060956496796286785,-1.0615009307861278,-2.303448175142602,0.18044631357034646,-1.682474552964365,-0.4405273086078907,1.2721105883268322,24.902702943403156,-22.2622933668682,0.6209736221782375,7,0.8150005340576136,1.1650009155273402,-0.6474990844726598,-0.9999990463256871,0.4300003051757777,2,-0.03369035235917672,-1.3589716001623504,25.60000038146973,-1.5666665607029144,25.70499992370605,1.020004348771472,26.30500030517578,-0.03369035235917672 4534,2003-07-10,25.32500076293945,25.79999923706055,25.190000534057614,25.75,3839200.0,-0.013631878657113905,1.3238147138964533,-3.3999938964844034,17.815105577478334,38.46315504277572,1.0531234942569547,1.4016365775357436,0.01963348813188759,-0.7304205080900594,24.40771960344263,0.6099987030029368,-0.18153776979680103,-1.2789994239807179,-2.5300099158699787,-0.02798893209145703,-1.9045046699253483,-0.6534941780360874,1.4310558284698054,10.112383630222684,-30.25455054485644,0.6255052459446301,7,0.8774995803833043,1.432499885559082,-0.07875061035155895,-0.47250080108642223,0.5749988555908239,3,0.0076998890009742915,-7.800018310546875,25.67499923706055,-1.3589716001623504,25.60000038146973,-1.5666665607029144,25.70499992370605,0.0076998890009742915 4535,2003-07-11,25.774999618530273,25.915000915527344,25.19499969482422,25.32500076293945,2117400.0,0.01776895723728278,-1.0281696194710472,-1.0588227374316714,29.832536329664492,35.55725836033909,0.46027056452242476,0.8777127895455479,-0.36992705098315426,-1.1524853423955115,21.96665206538065,0.720001220703125,-0.2698244248230104,-0.7535005569458022,-2.0136889982947714,0.506687884403167,-1.3835947776202886,-0.12340633627131581,0.7618091248497514,45.52522598744269,8.926312113701876,0.6300942206744847,7,0.34000110626220703,0.9825010299682582,-0.10999917984008789,-0.7374992370605469,0.6000003814697266,4,-0.0036857154126277436,1.3238147138964533,25.32500076293945,-7.800018310546875,25.67499923706055,-1.3589716001623504,25.60000038146973,-0.0036857154126277436 4536,2003-07-14,25.2549991607666,25.875,25.21999931335449,25.875,1904600.0,-0.020174605837426696,1.112902580762273,-1.3777831466246093,18.938265334604537,31.961384786575554,0.8116626752270193,1.3296313967730526,0.21699866434755677,-0.6084885972754996,20.468794381648152,0.6550006866455114,-0.4012296769956123,-1.187000942230224,-2.5486657706289932,0.17466388616854545,-1.8678333564296068,-0.506168528030841,1.0932564333082873,7.142707429438904,-21.134297327136917,0.6808324141993843,7,0.6850013732910121,1.50250148773193,0.410001277923584,-0.217498779296875,0.8800010681152379,0,0.04118000198325,-1.0281696194710472,25.774999618530273,1.3238147138964533,25.32500076293945,-7.800018310546875,25.67499923706055,0.04118000198325 4537,2003-07-15,25.0049991607666,25.34000015258789,24.959999084472656,25.25,2380800.0,-0.009899030224018834,-1.268656376503812,0.3951621090325141,19.186004926952364,30.380259203367554,0.8894799723536799,1.5255314723780558,0.5235333379007194,-0.33394603656942223,19.29643307357721,0.3800010681152344,-0.5399200911316875,-1.3530009269714363,-2.8519075962035814,0.14590574226070885,-2.102454261587507,-0.6035475923553655,1.1811007249058676,3.947370622514372,-18.30755903194072,0.749453334616072,7,0.7950000762939453,1.6375007629394531,0.660001277923584,0.032501220703125,1.2049999237060547,1,0.05678864722866939,1.112902580762273,25.2549991607666,-1.0281696194710472,25.774999618530273,1.3238147138964533,25.32500076293945,0.05678864722866939 4538,2003-07-16,24.53499984741211,24.95000076293945,24.145000457763672,24.92499923706055,3865600.0,-0.01879621392237163,2.659071993341699,1.5918287907451236,15.254182494944487,28.068614404056955,1.1504679371200695,1.9576803953381159,1.0515742883701513,0.1441407202040068,18.821424717607872,0.8599987030029297,-0.7065009400308568,-1.7352501869201653,-3.4419941023413116,-0.028506271499018965,-2.5886221446307367,-0.8818782292095939,1.4549239100683913,22.03385812347116,5.590514477684618,0.8533719577105723,7,0.8000001907348633,1.7000007629394531,1.1300005912780762,0.5025005340576172,1.760000228881836,2,0.08212754848910175,-1.268656376503812,25.0049991607666,1.112902580762273,25.2549991607666,-1.0281696194710472,25.774999618530273,0.08212754848910175 4539,2003-07-17,24.854999542236328,24.9950008392334,24.29999923706055,24.5,3272000.0,0.01304257985793189,1.1889740601458478,-0.9102566610587186,22.9113419783818,26.141222477115786,0.684548964969899,1.574265619419176,0.811778692254105,-0.16638749103275785,18.656282150400106,0.695001602172848,-0.8345766574856839,-1.3237504959106445,-3.1301777429341584,0.48267675111286934,-2.2269641194224015,-0.4205368723988876,0.8028380212951447,40.11293225142512,23.000348553538792,0.9032136235117573,7,0.4550008773803711,1.3800010681152344,0.8100008964538574,0.18250083923339844,1.4400005340576172,3,0.05029169273875311,2.659071993341699,24.53499984741211,-1.268656376503812,25.0049991607666,1.112902580762273,25.2549991607666,0.05029169273875311 4540,2003-07-18,25.29999923706055,25.29999923706055,24.854999542236328,24.9950008392334,2645200.0,0.017903830336750914,1.9180461143038945,0.8591515242690378,31.57891214494272,25.530964242692825,0.09163415845402767,1.0292437803488994,0.4404288994719714,-0.6064171234880433,17.622582188497667,0.4449996948242223,-0.8673669486340536,-0.7817507743835428,-2.55630032525222,0.9927987764851345,-1.6690255498178814,0.10552400105079585,0.08552764743271979,66.76295288516897,47.5230732004655,0.8872747754343385,7,-0.1774988174438512,0.9350013732910121,0.7250008583068812,0.06250095367431285,0.45499992370605113,4,0.023715430812773164,1.1889740601458478,24.854999542236328,2.659071993341699,24.53499984741211,-1.268656376503812,25.0049991607666,0.023715430812773164 4541,2003-07-21,24.8799991607666,25.45000076293945,24.815000534057614,25.35000038146973,1707400.0,-0.0166007940300138,-1.1166728125834215,-1.5409957037528,29.867215466083636,24.389227723175566,0.42722865236643415,1.343269470014853,0.9345855192479853,-0.192221554712944,16.326505560682378,0.6350002288818359,-0.9074019800569246,-1.0907507896423354,-2.8748221261538696,0.6933205468691988,-1.9827864578981007,-0.1987151213865701,-0.7349987030029297,56.32172652280941,33.83244003287114,0.8920356682557671,7,0.24250125885009766,1.0100011825561523,1.441251277923584,0.595001220703125,0.7700004577636719,0,0.06008846019540348,1.9180461143038945,25.29999923706055,1.1889740601458478,24.854999542236328,2.659071993341699,24.53499984741211,0.06008846019540348 4542,2003-07-22,24.5,25.104999542236328,24.5,25.04999923706055,3094200.0,-0.015273278681046887,-1.2000013871645663,1.1702081033699097,27.892534137258423,23.697344265590086,0.7093827704640141,1.573992502377152,1.3686072029740117,0.1976675357588178,15.242472195932782,0.6049995422363281,-0.9933257963551831,-1.3247499465942383,-3.0872412755668464,0.4377413823783698,-2.2059956110805423,-0.44350428210793424,-0.32889953613281264,27.203023694964674,4.6369209464568755,0.8812456644863043,7,0.5300006866455078,1.390000343322754,1.9200000762939453,0.9750003814697266,1.1550006866455114,1,0.06673470321966701,-1.1166728125834215,24.8799991607666,1.9180461143038945,25.29999923706055,1.1889740601458478,24.854999542236328,0.06673470321966701 4543,2003-07-23,24.375,24.72500038146973,24.28000068664551,24.5,2211200.0,-0.005102040816326481,-1.825407205570757,0.22727304253739997,29.54044523502371,25.00015978309513,0.7046910378181437,1.562517012351691,1.539553948723242,0.3303342801184641,14.026670634878236,0.44499969482421875,-1.0279606037180535,-1.312249946594239,-3.076711051659032,0.45221115847055415,-2.194480499126634,-0.4300193940618442,-0.17832153015136853,8.119598902540757,-14.951630644675328,0.882230552532396,7,0.6550006866455078,1.515000343322754,2.0887503623962402,1.1000003814697266,1.5,2,0.0752820137219552,-1.2000013871645663,24.5,-1.1166728125834215,24.8799991607666,1.9180461143038945,25.29999923706055,0.0752820137219552 4544,2003-07-24,23.75,24.709999084472656,23.75,24.5,3353200.0,-0.02564102564102566,-1.55999755859375,6.0,25.121684144214356,24.476731762489557,1.210029794996995,2.019331454471633,2.197093141725283,0.9528979857313793,12.931123973694646,0.9599990844726562,-1.09557338591231,-1.7647499084472642,-3.580336301679232,0.05083648478470337,-2.672543105063248,-0.8569567118312804,1.7000007629394496,0.0,-22.02381786227741,0.9077931966159838,7,1.0625,1.942500114440918,2.7950000762939453,1.7250003814697266,2.125,3,0.1071578979492187,-1.825407205570757,24.375,-1.2000013871645663,24.5,-1.1166728125834215,24.8799991607666,0.1071578979492187 4545,2003-07-25,24.0,24.17499923706055,23.75,23.795000076293945,4438800.0,0.010526315789473717,-1.8813500145475945,-0.27333323160807294,32.18388697002257,25.948467499758227,0.7618883918954324,1.6163184325248565,1.970313088098802,0.7028487158024177,12.35832245804272,0.4249992370605504,-1.1521842675404237,-1.3649998664855971,-3.160462230881528,0.43046249791033375,-2.2627310486835626,-0.4672686842876317,1.416000747680659,14.70587575312191,-9.686429106947452,0.8977311821979659,7,0.6000003814697266,1.692500114440918,2.608750343322754,1.4750003814697266,1.8400001525878906,4,0.09562500317891431,-1.55999755859375,23.75,-1.825407205570757,24.375,-1.2000013871645663,24.5,0.09562500317891431 4546,2003-07-28,24.0,24.17499923706055,23.565000534057614,24.0,2690600.0,0.0,2.4857220708446564,0.0,32.905959044938925,27.47290684620118,0.631560776804001,1.4649982623068212,1.9938505554265582,0.6980088132406657,12.048671813092312,0.6099987030029368,-1.1333810714370394,-1.2212498664855964,-2.9673641821870227,0.5248644492158299,-2.0943070243363096,-0.3481927086348833,1.3826807327270458,28.24673675971,2.962727034828351,0.873057157850713,7,0.5075006484985316,1.6000003814697266,2.6800003051757812,1.4750003814697266,1.75,0,0.07312496503194166,-1.8813500145475945,24.0,-1.55999755859375,23.75,-1.825407205570757,24.375,0.07312496503194166 4547,2003-07-29,23.625,24.07500076293945,23.540000915527344,24.0049991607666,2556200.0,-0.015625,1.0576823618737559,-100.0,29.41766068468516,29.046626645061256,0.8830880101814813,1.6841629715333077,2.39109481280704,1.0635441021088639,11.872013590459117,0.5349998474121058,-1.202271196304693,-1.4424998283386223,-3.1818811554051365,0.2968814987278918,-2.3121904918718776,-0.572809164805367,1.6849735247802684,7.1729217536026155,-17.409177907699643,0.8696906635332566,7,0.8700008392333984,1.9625005722045898,3.0550003051757812,1.8500003814697266,2.0900001525878906,1,0.0857142695674189,2.4857220708446564,24.0,-1.8813500145475945,24.0,-1.55999755859375,23.75,0.0857142695674189 4548,2003-07-30,23.57500076293945,23.63999938964844,23.184999465942386,23.54999923706055,3921800.0,-0.0021163698226688288,4.871012994683724,-0.06579363446082787,31.303404782884115,29.979078067783735,0.8745599963182222,1.573437732963992,2.472726129328926,1.1028934215874493,12.39994146964234,0.4549999237060547,-1.1910000416665554,-1.3392491340637243,-3.0348138072975495,0.35631553917010095,-2.187031470680637,-0.49146679744681165,1.6287744052856432,25.573861937941334,-0.8039194592618344,0.8477823366169128,7,0.7424993515014684,1.8349990844726634,3.1049995422363317,1.899999618530277,2.2999992370605504,2,0.08822905011209503,1.0576823618737559,23.625,2.4857220708446564,24.0,-1.8813500145475945,24.0,0.08822905011209503 4549,2003-07-31,23.684999465942386,24.125,23.57500076293945,23.67499923706055,3098600.0,0.00466590453629423,-4.238158384726153,0.3999847421423169,25.921636910831083,29.35049193066022,0.6494388339174115,1.3300066670917232,2.394839176372564,0.9857302624687883,13.11997105249523,0.5499992370605504,-1.1667515692100245,-1.101250362396236,-2.7599398333986045,0.5574391086061325,-1.9305950978974202,-0.2719056268950517,1.35727364610009,50.505062181506425,25.45257939897638,0.829344735501185,7,0.6325006484985316,1.7250003814697266,2.995000839233395,1.7900009155273402,2.8150005340576136,3,0.09246360918043095,4.871012994683724,23.57500076293945,1.0576823618737559,23.625,2.4857220708446564,24.0,0.09246360918043095 4550,2003-08-01,23.875,23.95000076293945,23.489999771118164,23.95000076293945,2744800.0,0.00802197755295797,11.26656833324963,-7.499904634750742,32.79301253381273,29.67558049374123,0.2637846198462128,0.9998870887460711,2.1962991455981467,0.7926311174881775,13.932746164702223,0.4600009918212855,-1.0705284813260079,-0.7897498130798333,-2.3319266259588893,0.7524269997992228,-1.5608382195193613,-0.018661406640305245,1.0186912203544694,69.69703975570482,40.62845431369368,0.7710884064395284,8,0.26999950408935547,1.5299997329711914,2.632500171661377,1.6000003814697266,2.4500007629394496,4,0.08376963350785349,-4.238158384726153,23.684999465942386,4.871012994683724,23.57500076293945,1.0576823618737559,23.625,0.08376963350785349 4551,2003-08-04,23.45499992370605,23.80500030517578,23.45499992370605,23.80500030517578,1782600.0,-0.017591626232207336,1.0000000000000202,4.666624281572925,31.4593237028878,30.071890445477827,0.5144959956930428,1.3098359586814183,2.588196132580112,1.209932936837557,15.33277512536898,0.42000007629394887,-1.042449693613797,-1.0972498893737814,-2.648155823780524,0.453656045032961,-1.8727028565771526,-0.3217969221704102,1.3019959562954533,28.72343663446431,-3.377289738845189,0.775452967203371,8,0.5000000000000071,1.7449998855590856,3.0937504768371618,2.0200004577636754,2.0550003051757884,0,0.10168408597909706,11.26656833324963,23.875,-4.238158384726153,23.684999465942386,4.871012994683724,23.57500076293945,0.10168408597909706 4552,2003-08-05,23.42499923706055,24.0049991607666,23.399999618530273,23.399999618530273,2082200.0,-0.0012790742589250392,-47.40070191500725,-0.07142740366538454,35.160411171561606,30.696331105093147,0.42015541948963175,1.2316854368463979,2.5896492436309693,1.2451767702747922,16.260392748517223,0.6049995422363281,-1.0915941140676821,-1.0185005187988239,-2.565082481247238,0.5280814436495902,-1.791791500023031,-0.24520953757461683,1.2062369298162245,25.53187603864215,-7.518286559095106,0.7732909812242071,8,0.5225000381469691,1.6875009536743129,3.357501029968258,2.050001144409176,1.7150001525878906,1,0.09925297070068106,1.0000000000000202,23.45499992370605,11.26656833324963,23.875,-4.238158384726153,23.684999465942386,0.09925297070068106 4553,2003-08-06,24.809999465942386,24.95000076293945,23.70000076293945,24.0,6128200.0,0.05912487829201862,1.2935736471411847,32.40047302967434,49.531736823114336,33.408559180526474,-1.0020246646479443,-0.23340804033938767,1.182257708508903,-0.12471697748358324,17.14719030398477,1.5250015258788991,-1.0682158163735949,0.40974969863891886,-1.0369830796767587,1.8564824769545965,-0.31361669051891994,1.1331160877967577,-1.625,90.9676649270844,56.38147777496236,0.7233663891578382,8,-0.7424993515014684,0.12750053405761363,1.9725008010864222,0.6650009155273402,0.04000091552734375,2,0.036477255385992,-47.40070191500725,23.42499923706055,1.0000000000000202,23.45499992370605,11.26656833324963,23.875,0.036477255385992 4554,2003-08-07,25.520000457763672,25.53000068664551,24.67499923706055,24.899999618530273,3911600.0,0.028617533539085027,1.6718741152453174,0.7654336395297053,52.16963741563646,35.629198118928024,-1.6031339125739237,-0.9782041355300031,0.47619079151404975,-0.8113377158901578,17.8235906111584,0.8550014495849609,-0.9793553295971691,1.1100007057189956,-0.36531875564372385,2.585320167081715,0.37234097503763763,1.8476604364003535,-2.2997009658813425,99.53050592173231,66.1635469469523,0.737659730681359,8,-1.162500381469723,-0.6075010299682582,1.2987499237060547,-0.04500007629394531,-1.1300010681152308,3,0.01391064012024068,1.2935736471411847,24.809999465942386,-47.40070191500725,23.42499923706055,1.0000000000000202,23.45499992370605,0.01391064012024068 4555,2003-08-08,25.68000030517578,25.70000076293945,25.43000030517578,25.57500076293945,2444000.0,0.0062695863848794,2.7241324879641438,0.16935387114339817,58.316021135487205,38.45253835121116,-1.6760153716468729,-1.2076003052543953,0.3362500457354969,-0.9579665739175347,18.803856441138596,0.2700004577636683,-0.8898430230800187,1.2747505187988288,-0.1825664978328163,2.732067535430474,0.546092010483008,2.0034090271146496,-2.3673127655029234,99.13041531251908,65.83051380716263,0.728658508315822,8,-1.2375001907348633,-0.8250007629394531,1.101250171661377,-0.2049999237060547,-1.2900009155273402,4,0.03193145191119595,1.6718741152453174,25.520000457763672,1.2935736471411847,24.809999465942386,-47.40070191500725,23.42499923706055,0.03193145191119595 4556,2003-08-11,26.295000076293945,26.295000076293945,25.79999923706055,25.79999923706055,3805600.0,0.02394858893339702,-1.0000000000000144,4.714314259763658,67.7898914682728,42.716119549387564,-2.158190717060414,-1.8347600087912141,-0.2749867516890845,-1.5510932541693876,20.084424877697167,0.6149997711181641,-0.6861421567197681,1.8377502441406257,0.19087612203244575,3.4846243662488057,1.0143131830865357,2.6611873051947157,-2.839073743225093,100.0,63.205430245768085,0.8234370610540899,8,-1.5550003051757812,-1.465000152587887,0.4837503433227539,-0.8199996948242188,-2.319999694824215,0,0.0011409274218847631,2.7241324879641438,25.68000030517578,1.6718741152453174,25.520000457763672,1.2935736471411847,24.809999465942386,0.0011409274218847631 4557,2003-08-12,26.42499923706055,26.45499992370605,26.0,26.25,2314800.0,0.004943873755064443,2.872329718849512,0.353533212855903,70.29702521553045,47.04874404190383,-2.0665623343400554,-1.953055938674833,-0.4141418418802978,-1.6665442499979868,21.089314021150674,0.45499992370605113,-0.5365726715827499,1.8967494010925314,0.041224980426775915,3.752273821758287,0.9689871907596554,2.8245116114254074,-2.7419470045336922,98.91104552506823,56.073152786248016,0.9277622103328771,8,-1.4974994659423864,-1.6049995422363317,0.31000089645385387,-0.9499988555908239,-2.295000076293949,1,-0.034626264317746624,-1.0000000000000144,26.295000076293945,2.7241324879641438,25.68000030517578,1.6718741152453174,25.520000457763672,-0.034626264317746624 4558,2003-08-13,26.54999923706055,26.739999771118164,26.149999618530273,26.54999923706055,3063600.0,0.004730369105354182,2.105255232645744,0.0,80.76922754463408,53.14292077899305,-1.9279209942941335,-2.0230815583148534,-0.5650872544128376,-1.7651041791683681,21.16686463526201,0.5900001525878906,-0.3772563967501128,1.9209994316101096,-0.14315711134482356,3.9851559745650427,0.888921160132643,2.953077703087576,-2.589752235415773,90.79900799423655,40.78502685528804,1.0320782714774666,8,-1.4799995422363317,-1.587499618530277,0.1175007820129359,-1.0749988555908239,-2.125,2,-0.05310734041166831,2.872329718849512,26.42499923706055,-1.0000000000000144,26.295000076293945,2.7241324879641438,25.68000030517578,-0.05310734041166831 4559,2003-08-14,26.104999542236328,26.6200008392334,25.82500076293945,26.6200008392334,3913400.0,-0.016760817612493817,2.087371161702031,-100.0,72.18124358354909,57.51939089563042,-1.2332316154928193,-1.5595946610288536,-0.14787026806887837,-1.2932692237088474,21.13107384269597,0.7950000762939489,-0.15641808497001364,1.4134997367858873,-0.7526464872052259,3.5796459607770004,0.3304266247903307,2.496572848781444,-1.8111822082547455,51.52668032387084,-2.831531048802347,1.0830731119955563,8,-1.0349998474121094,-1.1424999237060547,0.5600004196166992,-0.6299991607666016,-1.7349987030029297,3,-0.04807505009667146,2.105255232645744,26.54999923706055,2.872329718849512,26.42499923706055,-1.0000000000000144,26.295000076293945,-0.04807505009667146 4560,2003-08-15,25.899999618530273,26.334999084472656,25.875,26.10000038146973,264600.0,-0.007852898958085719,-2.67999267578125,0.3883500179623711,69.19191977574195,61.711901570392,-0.7943076673775806,-1.3779897089756723,0.03090530014617343,-1.0641899159603945,21.658140150193436,0.45999908447265625,0.06377203321245162,1.178499794006349,-1.039137648227257,3.396137236239955,0.06968107288954428,2.287318515123154,-1.3126403920923018,10.638332410095618,-45.0803413259883,1.1088187211168037,8,-0.8299999237060547,-0.9375,0.5800008773803711,-0.4249992370605469,-1.5349998474121094,4,-0.058301167996987036,2.087371161702031,26.104999542236328,2.105255232645744,26.54999923706055,2.872329718849512,26.42499923706055,-0.058301167996987036 4561,2003-08-18,26.375,26.5,26.04999923706055,26.04999923706055,2848400.0,0.018339783338447768,-1.7692289634611935,-1.6249976158232573,77.22772688576373,66.3860477608589,-0.9069194451765554,-1.8290205338718586,-0.45728110000793265,-1.514499416896701,22.550794130664457,0.6000003814697266,0.329276746826455,1.5787501335144043,-0.7589180517067717,3.9164183187355803,0.4099160409038163,2.7475842261249923,-1.5293239082004035,60.10927139203264,-1.6778180976443835,1.1688340926105876,8,-1.1549997329711914,-1.4125003814697266,0.06125068664550781,-0.8999996185302734,-1.8050003051757812,0,-0.07526068664840035,-2.67999267578125,25.899999618530273,2.087371161702031,26.104999542236328,2.105255232645744,26.54999923706055,-0.07526068664840035 4562,2003-08-19,26.13500022888184,26.3700008392334,26.059999465942386,26.34000015258789,1620600.0,-0.00909951738836623,1.3396215550932888,-0.6307675152880929,74.42747688704681,69.15224110129583,-0.2705288107217818,-1.5391639311589351,-0.22417900639049293,-1.2563825185122148,23.05950794997066,0.31500053405761363,0.552258438732764,1.2570003509521506,-1.150361902720114,3.664362604624415,0.05331922411601653,2.4606814777882846,-1.0620052955640134,33.87975977803922,-31.14601122480274,1.203681126836133,8,-0.427500724792484,-1.172500610351566,0.21375036239623313,-0.6599998474121129,-1.9250011444091832,1,-0.08264778375724247,-1.7692289634611935,26.375,-2.67999267578125,25.899999618530273,2.087371161702031,26.104999542236328,-0.08264778375724247 4563,2003-08-20,26.209999084472656,26.364999771118164,25.915000915527344,26.0,1827600.0,0.0028696711281424037,-1.3684321480916337,-1.0243861591566903,74.25552022614085,71.60622808024075,-0.14086701236532662,-1.5490617632118742,-0.3166295460777633,-1.3143207468026148,23.208416072213698,0.4499988555908203,0.8426972872776659,1.2402492523193374,-1.2255577053342712,3.706056209972946,0.007345773492534846,2.47315273114614,-0.93696357061879,48.42745718062733,-17.673551451064412,1.2329034788268038,8,-0.1249990463256836,-1.2474994659423828,0.011250495910644531,-0.7349987030029297,-2.39999961853027,2,-0.0793590231347352,1.3396215550932888,26.13500022888184,-1.7692289634611935,26.375,-2.67999267578125,25.899999618530273,-0.0793590231347352 4564,2003-08-21,26.295000076293945,26.42499923706055,26.125,26.17499923706055,1913000.0,0.0032430749633884925,-1.7272743035988636,0.5714350590372219,73.72548916943953,73.31839119512436,-0.11663916994228885,-1.5110964424398503,-0.46407100683493496,-1.3786397178585403,22.762998887722354,0.2999992370605504,1.138438976193484,1.1980002403259284,-1.2654426247930317,3.6614431054448886,-0.03372119223355341,2.4297216728854103,-0.8459288515683632,67.20001220703125,1.489688258226522,1.231721432559481,8,-0.025000572204589844,-1.3325004577636719,-0.5099997520446777,-0.8199996948242188,-2.590000152587894,3,-0.07111621349335073,-1.3684321480916337,26.209999084472656,1.3396215550932888,26.13500022888184,-1.7692289634611935,26.375,-0.07111621349335073 4565,2003-08-22,26.295000076293945,26.4950008392334,26.184999465942386,26.489999771118164,1348800.0,0.0,2.0243766282098647,-1.6249860923468653,80.34187999354447,74.71305658682122,-0.022604330696911035,-1.4022386189723477,-0.5055546802021098,-1.3591049221565754,22.32749785484131,0.3100013732910121,1.2866269679218618,1.0832502365112298,-1.3788438969364805,3.54534436995894,-0.14779683021262358,2.314297303235083,-0.6910174260012525,64.95722315687885,-5.2073156388576365,1.2310470667238547,8,-0.012499809265136719,-1.3325004577636719,-0.5224995613098145,-0.8199996948242188,-2.2000007629394567,4,-0.07320780496197887,-1.7272743035988636,26.295000076293945,-1.3684321480916337,26.209999084472656,1.3396215550932888,26.13500022888184,-0.07320780496197887 4566,2003-08-25,25.7549991607666,26.270000457763672,25.665000915527344,26.17499923706055,2233400.0,-0.020536258374616922,-1.0166766803042875,2.153849915880921,72.44701044264079,74.95194383427791,0.48359747669583086,-0.7631429050015406,-0.004496247605636938,-0.7978006587120561,21.29215966374639,0.6299991607666016,1.3629019502771555,0.45549936294555593,-1.9491821140300303,2.860180839921142,-0.7468413755422354,1.6578401014333473,0.9850006103515625,10.843163073727075,-62.283383197023774,1.2023407384877927,8,0.44750118255615234,-0.7924995422363281,-0.0762486457824707,-0.279998779296875,-1.6299991607666016,0,-0.05397008095289968,2.0243766282098647,26.295000076293945,-1.7272743035988636,26.295000076293945,-1.3684321480916337,26.209999084472656,-0.05397008095289968 4567,2003-08-26,25.649999618530273,25.71500015258789,25.25,25.60000038146973,2929600.0,-0.0040768606351296865,4.166659602424448,-0.1190457809001681,60.74169034998626,72.7266619237615,0.5219957607063819,-0.5256049737725235,0.06920921143029801,-0.6667825772603635,19.919924059868034,0.5049991607666016,1.393758324246022,0.24924983978271342,-2.0255878597272954,2.5240875392927222,-0.888169009972291,1.3866686895377178,1.0685001754760748,32.128461758834696,-37.1409397264942,1.1374188497550053,8,0.2850008010864258,-0.6875,-0.14374923706054688,-0.17499923706054688,-1.5749988555908239,1,-0.042105260809666145,-1.0166766803042875,25.7549991607666,2.0243766282098647,26.295000076293945,-1.7272743035988636,26.295000076293945,-0.042105260809666145 4568,2003-08-27,25.65500068664551,26.065000534057614,25.649999618530273,25.709999084472656,2993800.0,0.00019497341869834095,-11.76915402447244,-1.0999847409781105,52.106087864203964,70.49608906605648,0.4209561133194484,-0.38660952914370483,0.04506088886146742,-0.6424381130595371,18.2624050453178,0.4150009155273402,1.316326733953261,0.15025091171265004,-1.9571633296388917,2.257665153064192,-0.9034562089631208,1.203958032388421,1.0047591156005815,32.53015370615236,-31.551884709122703,1.0537071206757704,8,0.21999931335448863,-0.6925010681152379,-0.1950001716613805,-0.042500495910648084,-1.730001449584961,2,-0.05632436419793352,4.166659602424448,25.649999618530273,-1.0166766803042875,25.7549991607666,2.0243766282098647,26.295000076293945,-0.05632436419793352 4569,2003-08-28,25.875,26.09499931335449,25.40500068664551,25.524999618530273,3491000.0,0.008575299452983742,-1.3389853521654977,-6.363828680423508,52.98621334268022,68.69545501793851,0.1842793030216754,-0.4575879186309457,-0.20465797471551284,-0.8290397986224534,17.39499366659632,0.6899986267089773,1.2127961926095807,0.2607501983642564,-1.6686055245991973,2.19010592132771,-0.7039276631174687,1.2254280598459815,0.7283694101562475,50.20076937336363,-9.057602691857198,0.9646778614817262,8,0.0,-0.9125003814697266,-0.41499948501586914,-0.17499923706055043,-1.9150009155273438,3,-0.0798067839249319,-11.76915402447244,25.65500068664551,4.166659602424448,25.649999618530273,-1.0166766803042875,25.7549991607666,-0.0798067839249319 4570,2003-08-29,25.875,26.01000022888184,25.625,25.67499923706055,1550200.0,0.0,-1.566674719936954,0.5714301284461564,42.07546911786193,64.78964859928276,0.20155593746060418,-0.31628660670651954,-0.2528823337312147,-0.7862018416183076,16.375029221261062,0.3850002288818395,1.0449381845978358,0.16075019836425852,-1.5879013088915528,1.9094017056200698,-0.7135755552636454,1.0350759519921624,0.6742346337499967,61.27448230467449,6.873481233986972,0.8743257536279048,8,-0.0024995803833007812,-0.9125003814697266,-0.622499942779541,-0.012499809265136719,-1.5249996185302699,4,-0.0838647372480753,-1.3389853521654977,25.875,-11.76915402447244,25.65500068664551,4.166659602424448,25.649999618530273,-0.0838647372480753 4571,2003-09-02,25.84000015258789,26.0,25.42499923706055,25.434999465942386,1559200.0,-0.00135265110771432,-1.705878657050692,2.024995708481965,38.55187838358373,60.803470987786845,0.1706286674801767,-0.0984971328073172,-0.2629945391581643,-0.710288198484232,15.265199184865125,0.5750007629394496,0.9449059342317803,0.006500339508058062,-1.3815430983784331,1.3945437773945493,-0.6875213794351893,0.7005220584513054,0.6572650958121073,69.82256000252838,20.182152882457473,0.6940217189432464,9,0.032500267028808594,-0.8775005340576172,-0.6937499046325684,0.19750022888183594,-1.4650001525878906,1,-0.06753099183161726,-1.566674719936954,25.875,-1.3389853521654977,25.875,-11.76915402447244,25.65500068664551,-0.06753099183161726 4572,2003-09-03,25.75,25.9950008392334,25.67499923706055,25.875,1965000.0,-0.003482978020759697,-1.3272714662228113,-0.3086414520314433,34.12700214803738,56.344746756886465,0.22380926334645324,0.1840536912807309,-0.23039848676375385,-0.5897012276278595,14.520553994417776,0.320001602172848,0.8668695681246916,-0.19974985122680522,-1.0059720417907663,0.6064723393371558,-0.6028609465087875,0.20336124405517708,0.697374638463998,50.0,5.335958358882721,0.4031110952819812,9,0.12250041961669922,-0.7875003814697266,-0.6962494850158691,0.1950006484985316,-1.610000610351559,2,-0.06310679611650483,-1.705878657050692,25.84000015258789,-1.566674719936954,25.875,-1.3389853521654977,25.875,-0.06310679611650483 4573,2003-09-04,25.71500015258789,25.92499923706055,25.59499931335449,25.625,1892600.0,-0.001359217375227595,-3.3999542240983556,-0.720001220703125,40.75831097547744,52.68172695755734,0.2025049670450798,0.3060200651878979,-0.24488279983937744,-0.5257639265824956,15.369566925271444,0.3299999237060618,0.6932958036841903,-0.2799997329711914,-0.8960307840961192,0.33603131815373644,-0.5880152585336553,0.028015792591272515,0.6844795003375488,44.927548250487845,1.0848396706860655,0.30801552556246403,9,0.1575002670288086,-0.7525005340576172,-0.6737494468688965,0.2175006866455078,-1.5799999237060511,3,-0.06377598210838031,-1.3272714662228113,25.75,-1.705878657050692,25.84000015258789,-1.566674719936954,25.875,-0.06377598210838031 4574,2003-09-05,25.875,25.96500015258789,25.55500030517578,25.68000030517578,2441600.0,0.006222043416787892,1.1866658528645833,2.1666596024244478,49.39468251659116,49.24314946011809,-0.026079774761022634,0.1833816066531817,-0.4559457204044577,-0.6583964196088523,15.422441190612426,0.4099998474121094,0.5445381394284396,-0.13774986267089773,-0.7154170402306335,0.439917314888838,-0.4265834514507638,0.15108372610896836,0.4785004668084234,76.92307692307632,27.68722522641027,0.28883358877986753,9,-0.11499977111816406,-0.8050003051757812,-1.0112500190734863,-0.11999988555908203,-1.6299991607666016,4,-0.07536234832616229,-3.3999542240983556,25.71500015258789,-1.3272714662228113,25.75,-1.705878657050692,25.84000015258789,-0.07536234832616229 4575,2003-09-08,26.5,26.5,25.875,25.875,2609000.0,0.024154589371980784,1.0,3.2051332211745374,52.82167023451346,47.062556103659496,-0.6916800082756502,-0.39741175343551305,-1.119190277537978,-1.2564280193904622,15.425880283341284,0.625,0.4005348643496731,0.4462501525878899,-0.14813452729544707,1.040634832471227,0.1490578126462232,0.7434424925295566,-1.25,100.0,49.98573121188409,0.29719233994166766,9,-0.625,-1.4300003051757812,-1.6362500190734863,-0.744999885559082,-2.6000003814697266,0,-0.09584909115197526,1.1866658528645833,25.875,-3.3999542240983556,25.71500015258789,-1.3272714662228113,25.75,-0.09584909115197526 4576,2003-09-09,26.32500076293945,26.584999084472656,26.31999969482422,26.5,3475800.0,-0.006603744794737798,-1.8648370002268182,-0.27999877929688066,54.41861785509276,46.35999249311578,-0.4775417036726388,-0.23194145915135067,-0.9813890463681467,-1.0509728904916038,14.77041943233165,0.2649993896484375,0.24534108681933375,0.2697508811950655,-0.32734257629784835,0.8668443386879794,-0.02879584755138964,0.5682976099415207,-1.050000762939451,74.75741459512277,21.76443285597888,0.2985467287464561,9,-0.33000087738036754,-1.2550010681152308,-1.5500011444091761,-0.5700006484985316,-3.1000003814697195,1,-0.07502375400688088,1.0,26.5,1.1866658528645833,25.875,-3.3999542240983556,25.71500015258789,-0.07502375400688088 4577,2003-09-10,25.51000022888184,26.10000038146973,25.434999465942386,25.82500076293945,4669400.0,-0.030959183682341074,-1.8602063208843933,1.8000108991824841,37.889298591004625,44.78034924053807,0.35259010376369915,0.5386097004283066,-0.2081822263166977,-0.21425759617718043,13.841658726991668,0.8900012969970632,0.03446957556584351,-0.4994997024536083,-1.1171683710182805,0.11816896611106387,-0.8083340367359462,-0.19066536817127044,-0.18260026550293418,6.521807636363053,-45.105149722246196,0.3088343342823364,9,0.48499965667724254,-0.44000053405762074,-0.9325003623962438,0.24499988555907848,-2.18499946594239,2,-0.0444923645118912,-1.8648370002268182,26.32500076293945,1.0,26.5,1.1866658528645833,25.875,-0.0444923645118912 4578,2003-09-11,25.13999938964844,25.57500076293945,24.9950008392334,25.10000038146973,2803800.0,-0.014504148801005923,-3.6400347903043313,-0.12698076305926378,31.811019364838145,42.42754990966673,0.7172857823859005,0.8406618931163337,0.11679808052365814,0.16882071533638765,12.774599925352314,0.5799999237060511,-0.12315684162087948,-0.7990005493164034,-1.475941188651369,-0.1220599099814379,-1.1374708689838862,-0.46053022964892065,1.4449996948242152,9.119415750878625,-38.8630861957862,0.33847031966748237,9,0.6500005722045863,0.08000087738036754,-0.6099996566772496,0.6150007247924769,-1.9249992370605504,3,-0.03977724838019514,-1.8602063208843933,25.51000022888184,-1.8648370002268182,26.32500076293945,1.0,26.5,-0.03977724838019514 4579,2003-09-12,24.85000038146973,25.19499969482422,24.625,25.04999923706055,3205800.0,-0.011535362578334873,1.326530453365338,-5.0000953697963855,29.148634470549794,40.99123494885427,0.9460896846499054,1.087579508914427,0.37021244874852144,0.4640365997370104,12.393730738351689,0.5699996948242188,-0.19347187221528017,-1.0262495994567828,-1.854220360685062,-0.19827883822850367,-1.4402349800709224,-0.6122642188426433,1.7031987380981413,11.47961666167141,-32.93649880043186,0.4139853806141402,9,0.754999160766598,0.8324995040893519,-0.34750032424927113,0.9049997329711879,-1.3500003814697301,4,-0.028772641513561292,-3.6400347903043313,25.13999938964844,-1.8602063208843933,25.51000022888184,-1.8648370002268182,26.32500076293945,-0.028772641513561292 4580,2003-09-15,24.38999938964844,24.85000038146973,24.29999923706055,24.85000038146973,3678600.0,-0.018511106026553814,1.3913041675477769,2.300018119915695,29.837523207951733,40.022973262672934,1.3111750268624576,1.5058610566158102,0.7855949948284398,0.9276704204056223,12.125992648489914,0.5500011444091797,-0.23573247636912242,-1.4107505798339801,-2.4720968700769568,-0.34940428959100345,-1.9414237249554702,-0.88007743471249,2.0860717651367153,3.93873779422003,-42.87662266247408,0.5306731451214884,9,1.0524997711181605,1.1300001144409144,0.24500036239624023,1.365000724792477,-0.6350002288818395,0,-0.005945000165788583,1.326530453365338,24.85000038146973,-3.6400347903043313,25.13999938964844,-1.8602063208843933,25.51000022888184,-0.005945000165788583 4581,2003-09-16,24.38999938964844,24.44499969482422,24.290000915527344,24.38999938964844,2466800.0,0.0,1.8181439866834945,-0.0,30.792683458696928,39.65249340830178,1.2112366220293822,1.4224549014626966,0.7593993783487072,0.9353319176295152,11.650458763110981,0.154998779296875,-0.30380635108835463,-1.3115005493164027,-2.5092272101559097,-0.11377388847689573,-1.9103638797361562,-0.7126372188966492,1.9555074500732381,5.524779205889574,-41.36596029139476,0.598863330419753,9,1.047500610351559,1.1250009536743129,0.258750438690182,1.365000724792477,-0.5550003051757848,1,-0.020090192020510322,1.3913041675477769,24.38999938964844,1.326530453365338,24.85000038146973,-3.6400347903043313,25.13999938964844,-0.020090192020510322 4582,2003-09-17,23.97500038146973,24.4950008392334,23.95499992370605,24.45000076293945,2834200.0,-0.017015129912419935,-1.0970856527004504,-100.0,27.23575975048351,38.14998771663579,1.5063861164509333,1.7574398886170606,1.146225315407559,1.3584512439223886,11.283417481312695,0.5400009155273473,-0.35118475580685526,-1.6184995651245089,-3.0232813789034445,-0.21371775134557325,-2.320890472013975,-0.9161086582350428,2.206065984316403,1.2345955186753736,-45.51161482298445,0.702390906889467,9,1.2949991226196254,1.3724994659423793,0.8099994659423793,1.7799997329711879,-0.3000011444091797,2,-0.0312825855293698,1.8181439866834945,24.38999938964844,1.3913041675477769,24.38999938964844,1.326530453365338,24.85000038146973,-0.0312825855293698 4583,2003-09-18,24.1299991607666,24.145000457763672,23.774999618530273,24.024999618530273,7269000.0,0.006465016760403008,4.481407177168692,-0.22105149034079605,25.931010242862115,35.54291301955479,1.2325238773398866,1.5163678954736461,0.9618558894633011,1.214392781056528,11.253444146604782,0.37000083923339844,-0.389425439739874,-1.3595007896423326,-2.875669792478913,0.15666821319424784,-2.117585291060621,-0.6014162882240441,1.828460560811525,24.99996641992024,-20.429001663260244,0.7580845014182898,9,1.0500001907348633,1.1275005340576172,0.7437505722045898,1.6250009536743164,-0.625,3,-0.033360896221497294,-1.0970856527004504,23.97500038146973,1.8181439866834945,24.38999938964844,1.3913041675477769,24.38999938964844,-0.033360896221497294 4584,2003-09-19,24.42499923706055,24.46500015258789,24.05500030517578,24.1299991607666,3499000.0,0.012225449090507823,1.1866547309634858,2.8095367847411783,31.50508367036332,33.17440340131588,0.793674252120649,1.1321339980353855,0.651590757266792,0.9428574609063922,10.90729436401247,0.4099998474121094,-0.4068804314590011,-0.9710006713867152,-2.508506257067875,0.5665049142944447,-1.7397534642272952,-0.20224787854613524,1.2714452721518334,60.46503788080423,16.336498574390326,0.76875279284058,9,0.7550001144409144,0.7725009918212855,0.5912504196166957,1.3300008773803675,-0.9749984741211009,4,-0.049539370410161765,4.481407177168692,24.1299991607666,-1.0970856527004504,23.97500038146973,1.8181439866834945,24.38999938964844,-0.049539370410161765 4585,2003-09-22,24.3700008392334,24.5049991607666,24.209999084472656,24.375,2582000.0,-0.0022517256722653922,1.2264368229747724,-0.016946303300681916,31.345170845813,30.610687066951467,0.5752520835773893,1.09148275978567,0.6758632530177948,1.01988182769281,10.416468224180134,0.2950000762939453,-0.45470619794600964,-0.9297491073608413,-2.471301841908499,0.6118036271868164,-1.70052547463467,-0.15897274008701245,1.0958702830971312,81.50706764559872,38.95032156741793,0.7707763672738291,9,0.5674991607666016,0.8099985122680664,0.6462488174438477,1.3849992752075195,-0.875,0,-0.035699663901233025,1.1866547309634858,24.42499923706055,4.481407177168692,24.1299991607666,-1.0970856527004504,23.97500038146973,-0.035699663901233025 4586,2003-09-23,24.364999771118164,24.46500015258789,24.11000061035156,24.42499923706055,2212200.0,-0.0002052141133775942,4.071375049386299,12.001907668829402,32.03630248242443,29.960354165998112,0.3050702534708378,1.0403484246194452,0.6662105383970882,1.0526919039311657,10.984641439737155,0.3549995422363317,-0.5460096101296017,-0.8652502059936538,-2.445238819343423,0.7147384073561156,-1.6552445126685384,-0.07525589931876908,0.8979667707563337,80.82198939199958,37.58717386165614,0.7899943066748856,9,0.3100004196166992,0.8149995803833008,0.651249885559082,1.390000343322754,-0.4149990081787145,1,-0.025035937454620738,1.2264368229747724,24.3700008392334,1.1866547309634858,24.42499923706055,4.481407177168692,24.1299991607666,-0.025035937454620738 4587,2003-09-24,24.56999969482422,24.854999542236328,24.399999618530273,24.625,4056000.0,0.008413705135719152,-1.303794412199291,0.9166799122611277,35.776383740755875,30.400950207766744,-0.05284873592441741,0.7908356151466833,0.4566962999980255,0.8725844156390892,12.024620983141387,0.48999977111816406,-0.7026424635485959,-0.6062502861022949,-2.1996015883663205,0.9871010161617306,-1.4029259372343077,0.19042536502971785,0.5144108162489722,73.61112337544218,29.326768159011117,0.7966756511320121,9,-0.08500003814697266,0.6099996566772461,0.5212502479553223,1.1850004196166992,-0.8999996185302734,2,-0.029914555127422027,4.071375049386299,24.364999771118164,1.2264368229747724,24.3700008392334,1.1866547309634858,24.42499923706055,-0.029914555127422027 4588,2003-09-25,24.209999084472656,24.59499931335449,24.20499992370605,24.56999969482422,1854800.0,-0.014652039675336237,-1.1081108946006009,6.545429324455542,30.29584003727119,30.528417492958013,0.1803207849064279,1.0930720865279895,0.8230580825021292,1.2585108495263952,12.667631688357655,0.3899993896484375,-0.87737746472353,-0.8940008163452156,-2.526511755725547,0.7385101230351161,-1.7102562860353814,-0.07774534665504973,0.7172821194953833,19.374865889421358,-19.922472561143387,0.8162554696901656,9,0.10500049591064453,0.9700002670288086,1.1250004768371582,1.5450010299682617,0.04000091552734375,3,-0.022098301017914324,-1.303794412199291,24.56999969482422,4.071375049386299,24.364999771118164,1.2264368229747724,24.3700008392334,-0.022098301017914324 4589,2003-09-26,23.809999465942386,24.145000457763672,23.5,24.145000457763672,2238200.0,-0.016522083174584368,2.850737600847202,0.9305567329292488,16.374977290619526,29.03257905769888,0.46632075445683085,1.4023332065228864,1.2145858713462978,1.6909159699903569,14.059045176797563,0.7099990844726562,-0.9611391984840338,-1.1907504081726046,-2.878225723012374,0.49672490666716484,-2.0344880655924875,-0.34701275075272164,1.0450000762939418,22.878197097451032,-8.379595147880362,0.8437376574198846,9,0.3675003051757777,1.2325000762939418,1.7137503623962367,1.9450006484985316,0.16500091552734375,4,-0.012809756909572978,-1.1081108946006009,24.209999084472656,-1.303794412199291,24.56999969482422,4.071375049386299,24.364999771118164,-0.012809756909572978 4590,2003-09-29,23.70499992370605,23.895000457763672,23.60000038146973,23.875,2948400.0,-0.004409892674988369,1.8095112669276052,0.5074614118893104,16.666642400134734,27.463018940080854,0.5184558729846245,1.4086484013361193,1.2953729442153339,1.8214130526623613,15.525652379111754,0.29500007629394176,-1.00168043317003,-1.1872499465942425,-2.9165747975869003,0.5420749043984152,-2.0519123720905696,-0.32258752109791544,0.9602996826171903,15.129150772089094,-10.187273123950852,0.8646624254963285,9,0.4724998474121129,1.337499618530277,1.9112496376037633,2.050000190734867,0.0699996948242223,0,-0.01075718884569965,2.850737600847202,23.809999465942386,-1.1081108946006009,24.209999084472656,-1.303794412199291,24.56999969482422,-0.01075718884569965 4591,2003-09-30,24.09499931335449,24.399999618530273,23.614999771118164,23.649999618530273,2942800.0,0.01645219957408317,-2.0485467097271193,-2.61764408890477,29.814521763926052,27.749548052685583,0.09187133551408166,0.9288368850174109,0.8987336328347766,1.4613539581879031,16.693548930664093,0.7849998474121094,-0.9995352641534723,-0.7100005149841344,-2.413885089019331,0.9938840590510623,-1.561942802001731,0.14194177203346214,0.4071583480834988,43.91140327416536,15.547655039736096,0.8519422870175979,9,0.08250045776367543,0.9475002288818395,1.5275006294250524,1.6600008010864293,0.03499984741211293,1,-0.024901369214339275,1.8095112669276052,23.70499992370605,2.850737600847202,23.809999465942386,-1.1081108946006009,24.209999084472656,-0.024901369214339275 4592,2003-10-01,24.125,24.26499938964844,23.86000061035156,24.09000015258789,2373000.0,0.001245100124525944,1.5714320314865144,0.0786513964373281,33.965239819931654,28.642240227915533,0.0954201498990237,0.8125111039590927,0.8745551172173442,1.4532295264506594,17.924560063080996,0.4049987792968821,-0.9693969203939652,-0.5987498283386223,-2.267512416849698,1.0700127601724532,-1.4331311225941619,0.2356314659169172,0.27499961853027344,57.077661362666646,25.19404990192398,0.8343812942555379,10,0.05249977111816406,0.9174995422363281,1.4574999809265137,1.630000114440918,0.41500091552734375,2,-0.007253854385929515,-2.0485467097271193,24.09499931335449,1.8095112669276052,23.70499992370605,2.850737600847202,23.809999465942386,-0.007253854385929515 4593,2003-10-02,24.07500076293945,24.17499923706055,23.79999923706055,24.17499923706055,2447400.0,-0.002072507235670429,6.500114442663692,-2.8571117166214566,36.75213117875551,29.225245506625775,0.15287373674261673,0.7729769783183009,0.9339453104945186,1.5212042553168779,19.108315148844714,0.375,-0.9474392320204608,-0.5667490959167516,-2.1910040010151626,1.0575058091816594,-1.378876548465957,0.2453783566324539,0.32499885559082387,63.889000739627335,28.20892867555493,0.8121274525492052,10,0.10249900817871449,0.9674987792968786,1.3737492561340368,1.3349990844726634,0.27999877929687855,3,-0.0168224578945374,1.5714320314865144,24.125,-2.0485467097271193,24.09499931335449,1.8095112669276052,23.70499992370605,-0.0168224578945374 4594,2003-10-03,23.92499923706055,24.21999931335449,23.774999618530273,23.85000038146973,3118800.0,-0.006230592777791699,-2.9555461365657743,-0.7499999999999467,41.10897643492547,30.310112794304935,0.25087359202018433,0.810978162762968,1.111937083614574,1.6849787504340945,20.40258965162226,0.4449996948242152,-0.8704355657433531,-0.6192505836486788,-2.163964447728869,0.9254632804315115,-1.3916075156887722,0.15310634839141457,0.34900043487548515,40.624895691772345,0.8913509587767408,0.7723569320400946,10,0.25250053405761363,1.1175003051757777,1.4937505722045863,1.4850006103515625,0.5600013732910085,4,0.013584149354371355,6.500114442663692,24.07500076293945,1.5714320314865144,24.125,-2.0485467097271193,24.09499931335449,0.013584149354371355 4595,2003-10-06,23.959999084472656,24.149999618530273,23.95000076293945,24.10000038146973,3177000.0,0.0014628985800715366,-1.5000178816235847,-1.866712443732404,41.88677968736724,31.40461026152081,0.16941458130684595,0.6070550585486032,1.097851802717372,1.657708367171555,21.28692045848813,0.225000381469723,-0.7968031693626543,-0.4572506904602065,-1.7161540817112169,0.8016527007908039,-1.0867023860857117,0.17220100516529868,0.2600002288818324,43.94896565799896,-0.10714124518274559,0.6294516956255058,10,0.2175006866455078,1.0825004577636719,1.4587507247924805,1.4500007629394567,0.5450000762939453,0,0.000626097561364114,-2.9555461365657743,23.92499923706055,6.500114442663692,24.07500076293945,1.5714320314865144,24.125,0.000626097561364114 4596,2003-10-07,24.35000038146973,24.375,23.875,23.92499923706055,4571000.0,0.016277183301305564,1.1052614671715764,-3.0356943365893425,57.142857142857125,33.77866286175428,-0.24913761284941316,0.06482902737059604,0.7337281344353279,1.2777029910885034,21.907558242664837,0.5,-0.7524899597779822,0.031500625610355826,-0.8508355829836951,0.9138368342044068,-0.40966747868666786,0.4726687299073795,-0.8500003814697301,95.8333995606749,44.445548438903046,0.4411681042970254,10,-0.302500724792484,0.692499160766598,1.0674996376037562,1.0599994659423828,0.514999389648434,1,-0.023613994001290828,-1.5000178816235847,23.959999084472656,-2.9555461365657743,23.92499923706055,6.500114442663692,24.07500076293945,-0.023613994001290828 4597,2003-10-08,24.375,24.60000038146973,24.20000076293945,24.45000076293945,3299600.0,0.001026678362982425,1.1333312988281226,-0.17647190819618325,54.909834806081186,36.51355116939983,-0.3405156929247042,-0.052240165621839196,0.7475194034299122,1.2642235162774007,22.57791044962083,0.39999961853028054,-0.7014604816349284,0.1132502555847168,-0.569941056625666,0.7964415677950996,-0.22834540052047458,0.4548459116899082,-0.8575000000000017,72.72725170967607,17.25788680651509,0.34159565610519144,10,-0.3249998092651367,0.6674995422363281,1.0425000190734863,1.034999847412113,0.6949996948242188,2,-0.010051316481370143,1.1052614671715764,24.35000038146973,-1.5000178816235847,23.959999084472656,-2.9555461365657743,23.92499923706055,-0.010051316481370143 4598,2003-10-09,24.13999938964844,24.45000076293945,24.01000022888184,24.42499923706055,4661400.0,-0.009641050681089558,1.6268461266924705,3.79995931030993,44.14785037622137,39.59942595668893,-0.1301784038687792,0.10962208043843091,1.020991829210832,1.5142050181288766,22.7764940975567,0.4400005340576101,-0.6604330900880697,-0.07175035476684144,-0.6166916770861022,0.4731909675524193,-0.3442210159264718,0.20072030639278893,-0.5791993743896526,44.24235558494306,-10.15741803385739,0.2724706611596301,10,-0.03999900817871094,0.9025001525878871,1.2775006294250453,1.2700004577636719,0.985000610351559,3,0.016570071913523998,1.1333312988281226,24.375,1.1052614671715764,24.35000038146973,-1.5000178816235847,23.959999084472656,0.016570071913523998 4599,2003-10-10,24.13500022888184,24.309999465942386,24.05500030517578,24.07500076293945,5873000.0,-0.00020709034353771916,-4.0999637605142905,-0.21052455461714958,45.07336687918064,42.75572867658291,-0.08295311940134198,0.06145980227798731,1.0616517907073195,1.5335895665780477,22.513645824688368,0.2549991607666051,-0.6511745976190326,-0.0409995079040506,-0.49603688385574785,0.41403786804764664,-0.2685181958798992,0.18651918007179802,-0.5326321989746141,35.86208166604874,-14.484672558128807,0.22751868797584943,10,-0.027500152587894178,0.9074993133544886,1.2824997901916468,1.2749996185302734,0.6749992370605469,4,0.00911536404674318,1.6268461266924705,24.13999938964844,1.1333312988281226,24.375,1.1052614671715764,24.35000038146973,0.00911536404674318 4600,2003-10-13,24.2450008392334,24.2450008392334,24.0049991607666,24.22500038146973,1973200.0,0.004557721537533865,22.999618539004388,0.33334392980884686,47.59038451816116,44.73082453816459,-0.12102639942963123,-0.06320106336509212,0.9832002240229869,1.4172044089776286,21.88523298191117,0.24000167846679688,-0.5805077662624107,0.07625102996826172,-0.3689442284165132,0.5214462883530366,-0.14634659922412396,0.2988486591606474,-0.6027275152636733,51.03457166233871,4.355074249571757,0.2225976291923866,10,-0.05750083923339844,0.7974987030029297,1.169999122619629,1.1649990081787145,0.049999237060546875,0,0.009898938453728245,-4.0999637605142905,24.13500022888184,1.6268461266924705,24.13999938964844,1.1333312988281226,24.375,0.009898938453728245 4601,2003-10-14,23.899999618530273,24.2450008392334,23.084999084472656,24.2450008392334,3989600.0,-0.014229787946422379,5.724624060150376,-17.2496662216319,37.26237037477542,45.09717237759168,0.21613402428536688,0.25635167375141066,1.369931946324133,1.7465648708723762,21.702603796229962,1.1600017547607422,-0.41983573193977364,-0.24425020217895366,-0.692102312481083,0.2036019081231757,-0.46817625733001833,-0.020324147027888984,0.7000007629394567,53.79536873486857,10.08786557087803,0.22392605515106473,10,-0.05749988555908203,0.9349994659423828,1.572500228881836,1.5100002288818395,0.3900012969970703,1,0.025313788782124425,22.999618539004388,24.2450008392334,-4.0999637605142905,24.13500022888184,1.6268461266924705,24.13999938964844,0.025313788782124425 4602,2003-10-15,23.22500038146973,23.96500015258789,22.95000076293945,23.95000076293945,4554600.0,-0.02824264635289786,1.6887430937481935,2.101442945599272,33.27677135597841,44.711021286172,0.8381869582368715,0.9194210469554029,2.0806456871863652,2.402078970902984,21.18525754981254,1.014999389648441,-0.26463892001090983,-0.8817494392394991,-1.487157321613747,-0.2763415568652512,-1.1844533804266248,-0.5790454980523734,1.3446999740600596,18.333307902018703,-27.276782905825158,0.3027039411871241,10,0.5500001907348597,1.3000001907348597,2.3074994087219203,2.1799993515014613,1.0499992370605433,2,0.07061353553117367,5.724624060150376,23.899999618530273,22.999618539004388,24.2450008392334,-4.0999637605142905,24.13500022888184,0.07061353553117367 4603,2003-10-16,23.32500076293945,23.479999542236328,23.04999923706055,23.04999923706055,3504600.0,0.004305721413443209,-2.12725759467338,-0.37931224990725737,40.831790749980165,44.68022287673364,0.6935446417122293,0.7968762619722547,1.9736086502882308,2.278346675490635,20.44315316576836,0.4300003051757777,-0.2072740636222079,-0.7414991378784208,-1.440242940137697,-0.042755335619144574,-1.0908710390080607,-0.3921272367487809,1.1799116088867265,27.573555707956455,-20.048114996915306,0.3493719011296383,10,0.44999980926514027,0.9375,2.207499027252201,1.8749990463256871,0.7549991607666016,3,0.07481238477202345,1.6887430937481935,23.22500038146973,5.724624060150376,23.899999618530273,22.999618539004388,24.2450008392334,0.07481238477202345 4604,2003-10-17,23.21500015258789,23.334999084472656,23.03499984741211,23.334999084472656,2244800.0,-0.004715996002295331,4.000031789426837,-0.4363573311138967,40.75473327743248,44.55443994229643,0.7735919912084483,0.855437592740877,2.0522603519622145,2.372915884881529,20.335893214280272,0.2999992370605469,-0.18019870064870602,-0.7909997940063462,-1.564573719791273,-0.01742586822141945,-1.1777867568988114,-0.40421283111388107,1.2277157548828157,20.463272126347697,-29.976815012133763,0.38678696289246345,10,0.5600004196166992,0.8575000762939453,2.2899999618530273,1.8975000381469727,0.9300003051757812,4,0.08227438444359403,-2.12725759467338,23.32500076293945,1.6887430937481935,23.22500038146973,5.724624060150376,23.899999618530273,0.08227438444359403 4605,2003-10-20,23.5,23.5049991607666,22.989999771118164,23.21500015258789,3041000.0,0.0122765386835606,2.4915429576372006,-2.3750198683917727,38.31044393565233,42.46194958594035,0.4654235316648432,0.5290418199742959,1.7334189099561925,2.081010788052861,20.152428713962276,0.5149993896484375,-0.15865706647448619,-0.46249990463256907,-1.2476479847598547,0.3226481754947166,-0.8550739446962119,-0.06992586456892624,0.8830073016894566,42.47098105465342,-8.431630757140034,0.3925740400636431,10,0.27500057220458984,0.4025001525878906,2.143749713897705,1.4624996185302734,1.0499992370605504,0,0.0557446581252079,4.000031789426837,23.21500015258789,-2.12725759467338,23.32500076293945,1.6887430937481935,23.22500038146973,0.0557446581252079 4606,2003-10-21,23.7549991607666,23.94499969482422,23.5,23.5,2654000.0,0.010851028117727646,-2.4902051715497446,0.8947343764639745,43.32129019286232,41.17433351780492,0.1309146387537261,0.23821308521524287,1.4270172126551124,1.8087033956937475,19.47244778377662,0.44499969482421875,-0.13918636108213178,-0.17700071334838796,-0.9434853121099245,0.5894838854131486,-0.5602430127291562,0.2062415860323803,0.5706878793728549,79.31023466979367,27.982968971565676,0.3832422993807684,10,-0.05499839782715199,0.14750099182128906,1.726250171661377,1.2075004577636719,0.9100017547607422,1,0.022732095752678427,2.4915429576372006,23.5,4.000031789426837,23.21500015258789,-2.12725759467338,23.32500076293945,0.022732095752678427 4607,2003-10-22,23.834999084472656,23.895000457763672,23.584999084472656,23.70000076293945,1745800.0,0.0033677089678951777,1.431373135668018,0.5294069248203112,45.714260412749816,41.34837907741919,-0.03770490800876303,0.10574714680468489,1.2912936468782732,1.7044994903561452,19.55954422057047,0.3100013732910156,-0.12222165130911122,-0.06025075912475586,-0.7660124048535941,0.6455108866040824,-0.41313158198917677,0.29263006373966505,0.4356605045787987,88.48161056131977,37.142873284153744,0.3528808228644196,10,-0.20499897003173828,0.06750106811523438,1.6412510871887207,1.1275005340576172,0.845001220703125,2,0.019089651711004185,-2.4902051715497446,23.7549991607666,2.4915429576372006,23.5,4.000031789426837,23.21500015258789,0.019089651711004185 4608,2003-10-23,23.67499923706055,23.834999084472656,23.34000015258789,23.834999084472656,2134000.0,-0.006712811141509012,5.187492549412298,-1.1851987905845875,45.5516035974885,41.40151649056451,0.05520328091101234,0.2356952979520841,1.3885319990891922,1.8301776464703252,19.525404578182332,0.4949989318847656,-0.19123063105004334,-0.19350061416625763,-0.889520068064936,0.5025188397324207,-0.5415103411155968,0.15450911278308155,0.5428339989464241,71.72769849908664,18.247468467957617,0.34800972694933985,10,-0.07749843597412465,0.2275009155273402,1.633750438690182,1.287500381469723,1.610000610351559,3,0.025343205947415237,1.431373135668018,23.834999084472656,-2.4902051715497446,23.7549991607666,2.4915429576372006,23.5,0.025343205947415237 4609,2003-10-24,23.5049991607666,23.67499923706055,23.364999771118164,23.67499923706055,1360000.0,-0.007180573675704016,2.6470509037461447,1.0625014901175862,42.27504794275231,40.810923537741296,0.14129879424144676,0.4023000664744387,1.5068470234208036,1.9664351199740366,18.62587374020304,0.30999946594238637,-0.26519292138580397,-0.3482506752014167,-1.0627860529200248,0.36628470251719136,-0.7055183640607225,0.009017013657889095,0.6621207763176713,53.92664196766495,-0.7278659421905473,0.3572676888593042,10,0.09250164031982422,0.39750099182128906,1.7137503623962402,1.4575004577636719,2.020000457763672,4,0.02446291357028474,5.187492549412298,23.67499923706055,1.431373135668018,23.834999084472656,-2.4902051715497446,23.7549991607666,0.02446291357028474 4610,2003-10-27,23.45000076293945,23.69499969482422,23.375,23.54999923706055,1184600.0,-0.0023398595954410295,-1.55999755859375,0.5882260543706609,32.75861942968028,40.310506766064066,0.08008933174995292,0.46084269493231744,1.5150644206557686,1.9892639315182912,17.660056995762993,0.31999969482421875,-0.29625838688277994,-0.3904991149902379,-1.124994198040337,0.3439959680598612,-0.7577466565152875,-0.023251573465188358,0.6684344071790314,18.181932823445003,-29.972250120685537,0.36724754152504874,10,0.007499694824222303,0.45249938964844105,1.7387490272522008,1.5124988555908239,1.7849998474121094,0,0.02963751267431114,2.6470509037461447,23.5049991607666,5.187492549412298,23.67499923706055,1.431373135668018,23.834999084472656,0.02963751267431114 4611,2003-10-28,23.4950008392334,23.690000534057614,23.25,23.45000076293945,1556600.0,0.0019189797368819317,1.0229934448512652,-0.4500076295109519,33.26997259363952,40.30975134802642,-0.031739058486024874,0.3885064176503299,1.4075287008760178,1.916021137376756,17.721958960056394,0.44000053405761363,-0.3339325779903284,-0.3154991149902351,-1.0552208397701222,0.424222609789652,-0.6853599773801804,0.054361747399710225,0.5766969545979208,37.984599279643724,-6.7695625390193115,0.3698608623899438,10,-0.02750110626220703,0.4074993133544922,1.563748836517334,1.467498779296875,2.929998397827152,1,0.04490310109142248,-1.55999755859375,23.45000076293945,2.6470509037461447,23.5049991607666,5.187492549412298,23.67499923706055,0.04490310109142248 4612,2003-10-29,23.95000076293945,24.04999923706055,23.72500038146973,23.72500038146973,3611800.0,0.01936581857644648,-1.8888738185055802,4.9999999999994476,46.66668897484961,40.95807337301191,-0.41692685762587445,-0.0846144534305644,0.9017280167361008,1.4397680602808371,17.47169380191077,0.554998397827152,-0.3814201242273043,0.1482507705688434,-0.579856082957086,0.8763576240947728,-0.2158026561941213,0.5123041973318081,-1.0,87.50017881410402,40.91815742486624,0.364053426762964,10,-0.4300012588500941,-0.04750061035155895,0.9774990081787145,1.0124988555908239,2.590000152587894,2,0.029853867633035547,1.0229934448512652,23.4950008392334,-1.55999755859375,23.45000076293945,2.6470509037461447,23.5049991607666,0.029853867633035547 4613,2003-10-30,23.670000076293945,24.04999923706055,23.375,23.95000076293945,2315200.0,-0.011691051262043395,1.8125106792181154,-1.2444453863434304,42.55999755859366,41.15865829314092,-0.092576977681599,0.17232402988380358,1.1242091016844569,1.6910831288485468,17.34914560674334,0.6749992370605504,-0.37968629796242226,-0.11149988174438619,-0.8300735906955019,0.6070738272067295,-0.4707867362199458,0.24778697273117345,-0.6979993438720733,52.50005960470139,4.373584855051831,0.35928685447555825,10,-0.15000057220458984,0.10500049591064453,1.1624994277954102,1.2924995422363281,3.325000762939453,3,0.04267005600449392,-1.8888738185055802,23.95000076293945,1.0229934448512652,23.4950008392334,-1.55999755859375,23.45000076293945,0.04267005600449392 4614,2003-10-31,24.25,24.25,23.53499984741211,23.75,3066400.0,0.02450358774130046,1.8600006103515625,-1.7857099066082882,50.069529370256504,42.465223341430274,-0.5702952901501774,-0.40272727847187184,0.4895030412171444,1.0628855062053795,17.14849052434026,0.7150001525878906,-0.29130695520441563,0.45225000381469727,-0.29414805615097706,1.1986480637803716,0.07905097383185833,0.8254490337975362,-1.256439297485354,100.0,50.08334243398865,0.37319902998283727,10,-0.5,-0.47499942779541016,0.4974994659423828,0.7124996185302734,2.72500038146973,4,0.04268040607884993,1.8125106792181154,23.670000076293945,-1.8888738185055802,23.95000076293945,1.0229934448512652,23.4950008392334,0.04268040607884993 4615,2003-11-03,23.97500038146973,24.29999923706055,23.93000030517578,24.29999923706055,2086600.0,-0.011340190454856458,1.2769245215472684,-0.6499977111816406,51.0638412998333,43.32550679776038,-0.24678295218319946,-0.13338488924070546,0.7054730813606049,1.2986163450192585,16.89630006872805,0.3699989318847692,-0.24187167505877838,0.17650032043457387,-0.5706140559440662,0.923614696813214,-0.19705686775474618,0.5500575086238939,-0.931182107055669,69.0477055487538,18.811127546205732,0.3735571881893195,11,-0.20000076293945668,-0.19999980926514027,0.634999275207516,0.9874992370605433,2.789999008178711,0,0.06465064493840589,1.8600006103515625,24.25,1.8125106792181154,23.670000076293945,-1.8888738185055802,23.95000076293945,0.06465064493840589 4616,2003-11-04,23.774999618530273,24.024999618530273,23.70000076293945,23.97500038146973,1590000.0,-0.008342054630123719,1.166664547385042,0.6153891298351567,59.01638319081369,44.80352043976748,-0.04877609678510808,0.022482209607233017,0.8603116844498544,1.4625768015899325,17.266893041770228,0.32499885559082387,-0.1834224874172108,0.005249595642091265,-0.6953100088846682,0.7058092001688507,-0.34503020662128847,0.355529397905471,-0.6558104863574243,43.2432376702695,-10.573297391604392,0.3502798022633801,11,0.0,9.5367431640625e-07,0.8350000381469727,1.1875,2.9750003814697266,1,0.06140908581480509,1.2769245215472684,23.97500038146973,1.8600006103515625,24.25,1.8125106792181154,23.670000076293945,0.06140908581480509 4617,2003-11-05,24.1299991607666,24.22500038146973,23.645000457763672,23.70000076293945,2412400.0,0.014931631879381513,-1.148151811101509,-2.149983787598446,62.178499063061494,46.65095326927559,-0.39954574198225856,-0.3708257187627879,0.46672892911549013,1.0780255325857908,17.952178184605756,0.5799999237060582,-0.12599714886147595,0.3724991798400872,-0.2910912920922115,1.0360896517723859,0.040703943873936055,0.7042944158062383,-0.9399614223004917,81.6215982151323,23.47403189784673,0.3317952359661501,11,-0.3549995422363281,-0.3549985885620117,0.48000049591064453,0.8325004577636719,2.920000076293949,2,0.09510982826826742,1.166664547385042,23.774999618530273,1.2769245215472684,23.97500038146973,1.8600006103515625,24.25,0.09510982826826742 4618,2003-11-06,24.540000915527344,24.82999992370605,24.46500015258789,24.68000030517578,5956200.0,0.016991370452568155,-1.5172318539369938,-0.325581189036694,68.37726672938079,49.5511998011232,-0.7531446199324279,-0.7898182474433284,0.021951491156798397,0.646863176892392,18.247429073401257,0.7000007629394496,-0.08758516452508047,0.7625008583068862,0.02985240415253898,1.4951493124612334,0.39617663122971436,1.128825085384058,-1.2833654871455664,77.60625551400486,14.084973039521728,0.36632422707717355,11,-0.5000009536743164,-0.6500005722045934,0.06999874114990234,0.4224987030029297,2.714998245239258,3,0.08149958946148717,-1.148151811101509,24.1299991607666,1.166664547385042,23.774999618530273,1.2769245215472684,23.97500038146973,0.08149958946148717 4619,2003-11-07,24.354999542236328,24.545000076293945,24.34499931335449,24.5,2973000.0,-0.0075387679865145385,-1.424238220742529,1.0357220708446866,62.196851379222146,52.82211446218341,-0.48599885307252677,-0.6192386940931982,0.1622181293690268,0.8031063480905658,18.4729723712564,0.20000076293945668,-0.06495758076201241,0.5664995193481452,-0.1947950353195722,1.3277940740158627,0.18585224201428474,0.9471467966820057,-0.9724949542286083,59.915561557491884,-6.009499582296371,0.3806472773338596,11,-0.3149995803833008,-0.46499919891357777,0.25500011444091797,0.6075000762939453,3.120000839233402,4,0.1083966884260783,-1.5172318539369938,24.540000915527344,-1.148151811101509,24.1299991607666,1.166664547385042,23.774999618530273,0.1083966884260783 4620,2003-11-10,24.48500061035156,24.67499923706055,24.36000061035156,24.36000061035156,1909200.0,0.0053377569517003565,-4.039978027343864,-0.8620662439820052,60.79882850524375,55.880876230139435,-0.5070694359249721,-0.7698060371609081,-0.011929383385211878,0.6359492963902902,18.70659466100054,0.3199996948242223,-0.023453421453858425,0.6845005989074657,-0.11375997371911595,1.4827611715340474,0.2853703125941749,1.0836308852207566,-0.9866963954879715,70.88612077304785,6.3793161713121265,0.3991302863132902,11,-0.3825006484985316,-0.5950002670288086,0.12499904632568715,0.4774990081787145,3.20999908447266,0,0.10169490337139186,-1.424238220742529,24.354999542236328,-1.5172318539369938,24.540000915527344,-1.148151811101509,24.1299991607666,0.10169490337139186 4621,2003-11-11,24.5049991607666,24.59499931335449,24.29999923706055,24.48500061035156,1802800.0,0.0008167674052084184,1.9500176430758418,0.15998840332034092,60.09035772536147,57.372394980196304,-0.4120663347025868,-0.7822625925727209,-0.0756238752721714,0.5807692291769158,17.49956425050106,0.2950000762939382,0.049661692541093316,0.6742491722106934,-0.18352179229753673,1.5320201367189235,0.2453636899565801,1.1031346544648066,-0.9001592891956172,72.57376291887267,10.641096589974111,0.42888548225411455,11,-0.4024991989135742,-0.6149988174438512,0.10500049591064453,0.4575004577636719,4.0100002288818395,1,0.09222608880967376,-4.039978027343864,24.48500061035156,-1.424238220742529,24.354999542236328,-1.5172318539369938,24.540000915527344,0.09222608880967376 4622,2003-11-12,24.864999771118164,24.875,24.5,24.5,1894200.0,0.014690904822716178,-1.0547958090559926,18.2513113972309,66.90340531943997,60.07721806473479,-0.7025003275815358,-1.0678480324988833,-0.4731366863883295,0.18221383558839932,16.244067542824247,0.375,0.1720328340401096,0.9522498130798347,0.027368881087863173,1.8771307450718062,0.48980934708384893,1.4146902790758205,-1.1621470953763726,98.2608320672978,36.01531033188718,0.4624404659959853,11,-0.6599998474121094,-0.9524993896484375,-0.32000017166137695,0.09749984741210938,3.8800010681152344,2,0.07580938050405095,1.9500176430758418,24.5049991607666,-4.039978027343864,24.48500061035156,-1.424238220742529,24.354999542236328,0.07580938050405095 4623,2003-11-13,25.06999969482422,25.09499931335449,24.70000076293945,24.95000076293945,2062800.0,0.008244517417778985,3.6470918229963347,0.3287644031040256,72.01124557031298,62.51518653140773,-0.7688820921850379,-1.1967732147003858,-0.7129117918337045,-0.05582991248194347,15.057729792132724,0.39499855041503906,0.3060931343607116,1.0699997901916518,0.053846125832119895,2.0861534545511837,0.5619229580118876,1.578076622371416,-1.2499322866566054,96.8553941973426,32.17136068665914,0.5080768321797653,11,-0.6999998092651367,-1.0474996566772496,-0.523749828338623,-0.10750007629394531,3.0550003051757812,3,0.07897884189624094,-1.0547958090559926,24.864999771118164,1.9500176430758418,24.5049991607666,-4.039978027343864,24.48500061035156,0.07897884189624094 4624,2003-11-14,25.125,25.375,24.899999618530273,25.0,2268600.0,0.0021938693994933978,-1.9230724086528868,1.0416759385827965,73.55833046292459,65.01457421619565,-0.7674125329847357,-1.1608623442825312,-0.8079232217690944,-0.14508723369802112,13.949218040758598,0.47500038146972656,0.37406019568050297,1.0295001029968276,-0.033929791118819,2.092929997112474,0.4977851559390025,1.5612150500546527,-1.1519407632099607,76.74420255140959,5.922760644239162,0.5317149470578239,11,-0.6149997711181641,-0.9624996185302734,-0.5537500381469727,-0.16250038146972656,2.8250007629394496,4,0.08477608600066078,3.6470918229963347,25.06999969482422,-1.0547958090559926,24.864999771118164,1.9500176430758418,24.5049991607666,0.08477608600066078 4625,2003-11-17,24.809999465942386,25.125,24.5,25.125,1280400.0,-0.012537334688860202,2.968247240404236,-2.520004272460909,67.18950396029936,65.92269874613851,-0.35929506280647416,-0.7828236726195321,-0.5575677896027074,0.13675005185784883,12.899069359470941,0.625,0.48080061919096195,0.648999595642092,-0.42134510930746316,1.7193443005916471,0.11382724316731441,1.1841719481168695,-0.6406685223029527,47.44184808644291,-26.395864094459533,0.5351723524747778,11,-0.2999992370605504,-0.6474990844726598,-0.23499965667724965,0.15250015258788707,3.640001296997063,0,0.10741640358298632,-1.9230724086528868,25.125,3.6470918229963347,25.06999969482422,-1.0547958090559926,24.864999771118164,0.10741640358298632 4626,2003-11-18,24.295000076293945,24.67499923706055,24.20499992370605,24.57999992370605,2788600.0,-0.02075773481395682,-1.0215017596823543,0.904759886406984,54.440140981637974,65.06288118153589,0.26510173551334404,-0.23746968247323252,-0.10888907011375437,0.6171708880756448,12.610660871569635,0.6049995422363352,0.5085134010635812,0.10700016021728587,-0.9473461246376615,1.1613464450722333,-0.4201729822101896,0.6341733026447613,1.0799999237060547,7.69232023240336,-61.756174472292855,0.5271731424274743,11,0.49499988555908203,-0.13249969482421875,0.31999969482421875,0.7749996185302734,4.284999847412106,1,0.13994647490649115,2.968247240404236,24.809999465942386,-1.9230724086528868,25.125,3.6470918229963347,25.06999969482422,0.13994647490649115 4627,2003-11-19,24.290000915527344,24.375,24.11000061035156,24.295000076293945,1851200.0,-0.000205769119197452,2.212133122175127,0.01754092436187464,58.58726325249738,63.975103017437725,0.32987370210571854,-0.20726155611207275,-0.14536213582909596,0.5900056160761586,12.241661394302666,0.26499938964844105,0.5556680196069301,0.07925090789795064,-0.9625857500038464,1.1210875657997477,-0.4416674210529479,0.6001692368488492,1.0615990829467776,14.229280001930208,-54.9934681869736,0.5209183289508988,11,0.4524993896484375,-0.1275005340576172,0.04874849319458008,0.6224985122680664,4.559999465942386,2,0.1739398235847851,-1.0215017596823543,24.295000076293945,2.968247240404236,24.809999465942386,-1.9230724086528868,25.125,0.1739398235847851 4628,2003-11-20,24.274999618530273,24.56999969482422,24.17499923706055,24.25,1928600.0,-0.0006175914545758499,-3.51426142494374,-5.0007630675314765,50.41050224277603,62.665508668943716,0.338978657220963,-0.15284123125822902,-0.16093439130395382,0.573386759673685,11.566376564733877,0.3950004577636683,0.5934277144787714,0.03424959182739329,-0.9767281844654399,1.0452273681202264,-0.4712392963190233,0.5397384799738099,1.0269364044189437,13.043406149355516,-50.12633658520275,0.505488888146417,11,0.4675006866455078,-0.0924997329711914,-0.1249990463256836,0.5700006484985352,4.675001144409176,3,0.18414011497207028,2.212133122175127,24.290000915527344,-1.0215017596823543,24.295000076293945,2.968247240404236,24.809999465942386,0.18414011497207028 4629,2003-11-21,24.07999992370605,24.22500038146973,23.96500015258789,24.22500038146973,1607200.0,-0.008032943270382953,2.586198731945889,-5.800106813153561,51.77064758419972,61.662377455494386,0.5485536483604889,0.09217042800539588,0.009944442280588106,0.7416183739429592,10.706791261585332,0.3099994659423828,0.5879483902618432,-0.1895001411438031,-1.1434769994937035,0.7644767172060973,-0.6664885703187551,0.2874882880311489,1.1742586827392607,9.913774676325875,-50.34321034650958,0.4769884291749504,11,0.5900001525878942,0.1024999618530309,-0.06124925613402965,0.7650003433227575,4.54999923706055,4,0.16798173127532978,-3.51426142494374,24.274999618530273,2.212133122175127,24.290000915527344,-1.0215017596823543,24.295000076293945,0.16798173127532978 4630,2003-11-24,24.145000457763672,24.25,24.04999923706055,24.21500015258789,1699400.0,0.002699357735197916,1.8571662125340092,0.4827549919759833,56.537108665484496,61.26757200439694,0.4808150024525055,0.08633356468932263,-0.0640894853585614,0.6489979590283141,9.868901827194412,0.20000076293944957,0.5202258517071243,-0.1592495918273933,-1.0349581575418085,0.716458973887022,-0.5971038746846027,0.2786046910298161,1.0319026414501948,25.35218834957703,-35.52613809565635,0.43785428285720784,11,0.5249996185302734,0.037499427795410156,-0.22125005722045898,0.6999998092651367,4.494998931884769,0,0.1575895727080967,2.586198731945889,24.07999992370605,-3.51426142494374,24.274999618530273,2.212133122175127,24.290000915527344,0.1575895727080967 4631,2003-11-25,24.54999923706055,24.72500038146973,24.05500030517578,24.07500076293945,2096800.0,0.016773608267489415,-1.60194512755179,-6.7857220708447885,57.29166045785595,60.19960035310982,0.09260966450924002,-0.24830562283877455,-0.4736017860440249,0.2280342398573616,9.070207901907812,0.6700000762939489,0.503869928282846,0.19299926757812713,-0.600721932979301,0.9867204681355553,-0.20386133270058693,0.5898598678568412,0.5541896853557589,76.97354056502688,17.94583184233639,0.39686060027871417,11,0.12000083923339488,-0.23749923706055043,-0.7112488746643102,0.29500102996825817,4.650001525878899,1,0.15885953755923055,1.8571662125340092,24.145000457763672,2.586198731945889,24.07999992370605,-3.51426142494374,24.274999618530273,0.15885953755923055 4632,2003-11-26,24.665000915527344,24.72500038146973,24.45000076293945,24.60000038146973,1485400.0,0.004684386233836824,1.9729774313609887,0.1368436691883809,52.41779225934599,58.02254998522461,-0.060061417859216704,-0.32358516608161736,-0.5784950100997008,0.09925081475041253,9.132351694488458,0.27499961853028054,0.48887245936807133,0.27225093841552805,-0.5085884685853337,1.0530903454163898,-0.11816876508490282,0.6626706419159589,0.37083668069925935,92.10533580619294,33.9642070450073,0.39041970350043137,11,0.0049991607666015625,-0.35250091552734375,-0.8637504577636719,0.17999935150146484,4.429998397827145,2,0.158726894906138,-1.60194512755179,24.54999923706055,1.8571662125340092,24.145000457763672,2.586198731945889,24.07999992370605,0.158726894906138 4633,2003-11-28,24.68000030517578,24.72500038146973,24.55500030517578,24.70000076293945,454800.0,0.0006081244310431888,3.8571662125336683,-0.3076968220898122,56.72879171286949,56.152601235218484,-0.15220610251657973,-0.2730369513641513,-0.588000075103924,0.06921946628578723,8.556731852087323,0.17000007629394887,0.4768636244564348,0.23675031661987234,-0.4748473907622248,0.9483480240019695,-0.11904853707117624,0.5925491703109209,0.29158704443250016,94.07893911293213,34.66843833613219,0.355798853691048,11,-0.13500022888183594,-0.36750030517578125,-0.913750171661377,0.16499996185302734,4.444999694824219,4,0.168962723854563,1.9729774313609887,24.665000915527344,-1.60194512755179,24.54999923706055,1.8571662125340092,24.145000457763672,0.168962723854563 4634,2003-12-01,25.28499984741211,25.28499984741211,24.739999771118164,24.82500076293945,2037200.0,0.024513757486034127,1.369570265204916,-22.999427808510845,63.840820173284975,55.78052525888356,-0.8181612810912497,-0.8395661997978223,-1.1898720532687648,-0.5418581216689162,8.7534079141433,0.6049995422363281,0.41931133765715245,0.7899998664855943,-0.007746920153898884,1.5877466531250874,0.3911264731658477,1.1888732598053409,-1.3199996948242188,100.0,40.30441399664279,0.3988733933197457,12,-0.6599998474121094,-0.9724998474121094,-1.5349993705749512,-0.4399995803833008,3.895000457763672,0,0.14494763447279402,3.8571662125336683,24.68000030517578,1.9729774313609887,24.665000915527344,-1.60194512755179,24.54999923706055,0.14494763447279402 4635,2003-12-02,25.524999618530273,25.60000038146973,25.36000061035156,25.375,2838200.0,0.009491784558690819,-1.6666878596178647,0.32608677624267907,66.39871796758854,57.10925603510029,-1.0572538630563422,-1.0092339237567671,-1.4221179244007516,-0.793787255717298,9.236212594451615,0.31500053405762074,0.32538619536340363,0.9524996757507331,0.07072222652148241,1.8342771249799839,0.5116109511361095,1.3933884003653567,-1.5335994720458999,95.14558192648353,35.54730350386049,0.4408887246146248,12,-0.7424993515014648,-1.0999994277954102,-1.7749991416931152,-0.6799993515014648,4.125,1,0.121645429525578,1.369570265204916,25.28499984741211,3.8571662125336683,24.68000030517578,1.9729774313609887,24.665000915527344,0.121645429525578 4636,2003-12-03,25.23500061035156,25.54999923706055,25.045000076293945,25.524999618530273,3012600.0,-0.011361371694916134,1.9705986300677822,-1.9333316379080383,56.08554210442102,56.831287018647345,-0.6927426932586762,-0.6369013316964605,-1.1274137373878652,-0.5092221251577769,9.054591747761693,0.5049991607666051,0.20769026909524158,0.5895006179809528,-0.25524720548049373,1.4342484414423993,0.16712670625022952,1.011874529711676,-1.1792564544677724,68.26087893971241,12.993286739962457,0.4223739117307224,12,-0.45250034332275035,-0.8100004196166957,-1.5550003051757777,-0.44999980926513317,4.319999694824222,2,0.13493159092297113,-1.6666878596178647,25.524999618530273,1.369570265204916,25.28499984741211,3.8571662125336683,24.68000030517578,0.13493159092297113 4637,2003-12-04,26.42499923706055,26.42499923706055,25.15500068664551,25.20000076293945,4802200.0,0.04715667120772116,1.073469603831506,-4.224147116276289,66.83230202183806,58.65593143854313,-1.72996773484482,-1.7351085493555871,-2.3053910580220567,-1.693798224142924,9.736508139742757,1.269998550415039,0.1615240717885591,1.6647492408752491,0.538309120116466,2.791189361634032,1.1015291804958558,2.2279693012546424,-2.3074848321533246,100.0,47.92782641441557,0.5632200603793921,12,-1.2299995422363317,-1.524999618530277,-2.7399992942810094,-1.6574993133544957,3.070001602172848,3,0.10501425188262692,1.9705986300677822,25.23500061035156,-1.6666878596178647,25.524999618530273,1.369570265204916,25.28499984741211,0.10501425188262692 4638,2003-12-05,26.540000915527344,26.72500038146973,26.28499984741211,26.46999931335449,2732800.0,0.004352003095065671,-1.0000000000000162,0.05714423621880765,67.31947653190238,60.383579099398986,-1.6649816123742234,-1.7840625518234638,-2.395181576300665,-1.7951490462276496,10.84550146730955,0.44000053405762074,0.22192345228061683,1.679750919342041,0.30738273418644013,3.052119104497642,0.9935668267642406,2.3659350119198415,-2.284037420690918,90.68013052602433,40.00502888098739,0.6861840925778006,12,-1.1525011062622035,-1.4900007247924805,-2.8287510871887207,-1.772500991821289,2.9349994659423864,4,0.09626971777278026,1.073469603831506,26.42499923706055,1.9705986300677822,25.23500061035156,-1.6666878596178647,25.524999618530273,0.09626971777278026 4639,2003-12-08,26.9950008392334,26.9950008392334,26.45499992370605,26.5,3655400.0,0.017143930218926906,1.181818181818196,7.071278711751365,75.85801375639004,62.530346331721816,-1.858439094300845,-2.1409045765098895,-2.8062682453014,-2.2388232077203156,12.354405384320266,0.5400009155273473,0.28713165649156025,2.0027507781982408,0.3548157790010187,3.650685777395463,1.178783278599628,2.8267182777968536,-2.541514393466308,100.0,46.895247594830714,0.8239674995986113,12,-1.4700002670288086,-1.7300004959106445,-3.347500801086426,-2.2275009155273438,1.4499988555908203,0,0.07890346710680407,-1.0000000000000162,26.540000915527344,1.073469603831506,26.42499923706055,1.9705986300677822,25.23500061035156,0.07890346710680407 4640,2003-12-09,26.97500038146973,27.2450008392334,26.895000457763672,26.9950008392334,4734000.0,-0.0007408948746762123,-2.8888865341414824,-0.040404896675817314,85.9249414755823,65.71182200035808,-1.558700908349934,-2.0288131668473746,-2.738296576756941,-2.214603684363233,13.779142363280345,0.35000038146972656,0.4027422791857376,1.858250331878665,0.007872376037042272,3.7086282877202876,0.9330613539578536,2.7834393097994763,-2.2673624963560073,87.7272561759062,27.68521048652684,0.9251889779208106,12,-1.1274995803833043,-1.529999732971195,-3.212500095367435,-2.2075004577636754,2.27499961853027,1,0.0817423500472223,1.181818181818196,26.9950008392334,-1.0000000000000162,26.540000915527344,1.073469603831506,26.42499923706055,0.0817423500472223 4641,2003-12-10,26.76499938964844,27.15500068664551,26.76000022888184,27.04999923706055,2735800.0,-0.007785022756312876,-1.6779858273418506,14.249666221631369,81.44850839087687,68.93745712608374,-1.1191507159149907,-1.7294892032492442,-2.4943483111318976,-1.994855736002453,15.300877622865428,0.3950004577636719,0.5386998839967063,1.5352493286132862,-0.4302759092250028,3.5007745664515753,0.5524867096941399,2.5180119475324325,-1.7528779500403573,77.0334251415911,10.733862094906925,0.9827626189191446,12,-0.8649988174438512,-1.319998741149906,-2.9899992942810094,-1.9974994659423864,3.2849998474121094,2,0.10779003529503628,-2.8888865341414824,26.97500038146973,1.181818181818196,26.9950008392334,-1.0000000000000162,26.540000915527344,0.10779003529503628 4642,2003-12-11,26.75,26.895000457763672,26.524999618530273,26.82500076293945,3047600.0,-0.000560410610517037,2.4418658292081403,0.2631607126125881,81.44854787009464,71.68409669910875,-0.868637965433372,-1.650659743965356,-2.4458431824200204,-1.96403015439137,16.180349493616166,0.37000083923339844,0.6703108347433755,1.4259999275207527,-0.643888487856433,3.4958883428979384,0.3910557198321598,2.4609441352093455,-1.4699330324368773,48.43746585154088,-23.58249831061076,1.0349442076885924,12,-0.7574996948242188,-1.3049993515014648,-2.9749999046325684,-1.9825000762939453,3.3449993133544886,3,0.10485982449255249,-1.6779858273418506,26.76499938964844,-2.8888865341414824,26.97500038146973,1.181818181818196,26.9950008392334,0.10485982449255249 4643,2003-12-12,27.04999923706055,27.239999771118164,26.75,26.899999618530273,2866400.0,0.011214924749927135,-1.1777822989119608,-1.999974568943736,86.75742626844612,74.23038626523777,-0.8907728735504925,-1.8917054219088207,-2.706547975855443,-2.244302154344094,16.84507728150707,0.48999977111816406,0.7924789048862486,1.6269991874694867,-0.5768069823652908,3.830805357304264,0.5250961025520979,2.7289022723868754,-1.534140204896996,75.31628149536016,-4.371341528983066,1.1019030849173883,12,-0.9049987792968786,-1.444998741149906,-3.274999141693119,-2.2824993133544957,2.4050006866455007,4,0.09038823183488343,2.4418658292081403,26.75,-1.6779858273418506,26.76499938964844,-2.8888865341414824,26.97500038146973,0.09038823183488343 4644,2003-12-15,27.2549991607666,27.35000038146973,26.6299991607666,26.6299991607666,3584600.0,0.007578555618781069,-1.3040039062500113,4.166677263074809,87.20095568241805,76.54174601132993,-0.879421675962945,-2.0331921003107247,-2.8642254352510363,-2.4182030336278366,16.98573694875027,0.7200012207031286,0.9462696925941607,1.725499153137207,-0.6190438796589532,4.070042185933367,0.5532276367391269,2.897770669535287,-1.531643111754665,88.48471116988527,1.8445417602948027,1.1722715163980808,12,-1.0574989318847656,-1.597498893737793,-3.289999008178711,-2.487499237060547,2.490001678466797,0,0.08145299171018894,-1.1777822989119608,27.04999923706055,2.4418658292081403,26.75,-1.6779858273418506,26.76499938964844,0.08145299171018894 4645,2003-12-16,27.47500038146973,27.5,27.29999923706055,27.29999923706055,3280800.0,0.008071958447161354,-1.2857080576778048,0.2800018310546875,86.60826695809223,79.93315988396007,-0.8870042892786429,-2.1537237279652395,-3.03450039385633,-2.6095019770821963,18.103944954511388,0.24500083923339844,1.1109121682897793,1.8122503280639677,-0.6595855051896358,4.284086161317571,0.5763324114371642,3.048168244690771,-1.5239141259137021,97.43593756418996,9.177553671709902,1.235917916626802,12,-1.1475000381469762,-1.7425003051757848,-3.5100002288818395,-2.7075004577636754,2.204999923706051,1,0.03530479708414114,-1.3040039062500113,27.2549991607666,-1.1777822989119608,27.04999923706055,2.4418658292081403,26.75,0.03530479708414114 4646,2003-12-17,27.69499969482422,27.75,27.30500030517578,27.47500038146973,3980600.0,0.008007254242036854,1.6969684709418258,1.2571307124717783,86.95121837754346,82.168595034594,-0.8061289716051689,-2.2197511319173273,-3.2137646171078273,-2.7992283367257222,19.977974682435065,0.44499969482421875,1.2238500315873573,1.862249660491944,-0.6801763492371791,4.404675670221067,0.5910366556273807,3.1334626653565074,-1.4960872401571557,95.51018056747107,7.41874447594175,1.2712130048645625,12,-0.6774997711181641,-1.8374996185302734,-3.698749542236328,-2.927499771118164,1.8600006103515625,2,0.05614733064851363,-1.2857080576778048,27.47500038146973,-1.3040039062500113,27.2549991607666,-1.1777822989119608,27.04999923706055,0.05614733064851363 4647,2003-12-18,28.51499938964844,28.54999923706055,27.69499969482422,27.69499969482422,4540800.0,0.02960822184004086,-1.0853655132630646,3.7272829733924797,89.09276288364738,84.58784907367678,-1.451081456498681,-2.8532846346646856,-3.983466820147502,-3.5778918018404724,22.396663116934022,0.8549995422363317,1.341066309257755,2.4709994316101103,-0.22892351957915125,5.170922382799372,1.1210379560154813,3.8209609072047392,-2.036891176821449,98.17709135305519,10.39511957048282,1.3499614755946299,12,-1.0124998092651403,-2.2574996948242223,-4.51874923706055,-3.7474994659423864,0.7900009155273402,3,0.05383131265187213,1.6969684709418258,27.69499969482422,-1.2857080576778048,27.47500038146973,-1.3040039062500113,27.2549991607666,0.05383131265187213 4648,2003-12-19,28.7450008392334,29.399999618530273,28.395000457763672,28.54999923706055,6236800.0,0.008065981220692242,-2.980201310596189,0.2378069204216584,88.18985063315117,85.95805317109468,-1.4923469907542533,-2.8788336969514745,-4.151885184551318,-3.764001575684709,24.786117681650026,1.0049991607666016,1.5462936936497478,2.4775008201599107,-0.3431941945888397,5.298195834908661,1.0671533127855355,3.887848327534286,-1.8525144215596931,76.3538385901322,-9.474393344869668,1.4103475073743745,12,-0.782501220703125,-2.0625009536743164,-4.686250686645508,-3.9775009155273438,-0.2550010681152344,4,0.04696463505676807,-1.0853655132630646,28.51499938964844,1.6969684709418258,27.69499969482422,-1.2857080576778048,27.47500038146973,0.04696463505676807 4649,2003-12-22,28.125,28.545000076293945,28.125,28.5,3243400.0,-0.021568997082343944,-1.2400004069010417,-1.9230611226855598,76.4765728336936,84.90823443310704,-0.7768982518283032,-2.0451074490763865,-3.476074851696417,-3.1050251040336327,27.526391670870204,0.6200008392333984,1.6033886855938952,1.655249977111815,-1.0839227743295012,4.394422728553131,0.2856636013911569,3.024836352832473,-0.7310109421549811,39.2857434798206,-43.48997016692838,1.3695863757206583,12,-0.16250038146972656,-1.442500114440918,-3.9287500381469727,-3.3575000762939453,0.10499954223632812,0,0.04728888617621507,-2.980201310596189,28.7450008392334,-1.0853655132630646,28.51499938964844,1.6969684709418258,27.69499969482422,0.04728888617621507 4650,2003-12-23,27.95000076293945,28.334999084472656,27.774999618530273,28.29999923706055,2563400.0,-0.0062221950954862715,1.6666757493188011,0.9333292643229356,78.31073023379028,84.55959241565299,-0.5018227452813555,-1.6552992132907924,-3.24969514757586,-2.894705925048111,30.11672556558741,0.5599994659423828,1.6531223861336635,1.2900007247924776,-1.2934425229269735,3.8734439725119287,-0.0017208990672479274,2.581722348652203,1.4499988555908239,30.78762143988009,-51.60070225405878,1.2917216238597256,12,0.012498855590823865,-1.2675008773803675,-3.6137504577636683,-3.182500839233395,0.19999885559082387,1,0.06422182566356294,-1.2400004069010417,28.125,-2.980201310596189,28.7450008392334,-1.0853655132630646,28.51499938964844,0.06422182566356294 4651,2003-12-24,28.45000076293945,28.46999931335449,27.88999938964844,27.899999618530273,1058200.0,0.017889087168218687,-1.0350817313322964,-1.5714386920980505,74.66504104629479,83.80586943523078,-0.8243596554533568,-1.9480157675610137,-3.6803231607723745,-3.34941372880726,31.997160369521637,0.5799999237060476,1.6399410690163414,1.5950006484985302,-0.9052666608513853,4.095267957848446,0.34486699382357244,2.845134303173488,0.917498855590825,44.28158955421716,-34.39685206325454,1.2501336546749569,12,-0.4350013732910121,-1.7675008773803675,-4.113750457763668,-3.682500839233395,-0.06500053405761008,2,0.04323372615998644,1.6666757493188011,27.95000076293945,-1.2400004069010417,28.125,-2.980201310596189,28.7450008392334,0.04323372615998644 4652,2003-12-26,28.57999992370605,28.625,28.35000038146973,28.479999542236328,606600.0,0.004569390414074892,1.894724690056681,0.18181849708175737,74.7572644737408,82.47251812470796,-0.7459154296746959,-1.865309928325086,-3.716248860893767,-3.432425913807865,34.02501477561166,0.2749996185302699,1.6056198735834002,1.529249858856197,-0.8596285798341654,3.9181282975465592,0.33481063951101575,2.723689078201378,0.7556496948242248,49.5384803185094,-26.480799130807057,1.1944392193451818,12,-0.5650005340576136,-1.897500038146969,-4.103749752044674,-3.8124999999999964,-0.3899993896484375,4,0.034114779008834306,-1.0350817313322964,28.45000076293945,1.6666757493188011,27.95000076293945,-1.2400004069010417,28.125,0.034114779008834306 4653,2003-12-29,28.85000038146973,28.90999984741211,28.45000076293945,28.70000076293945,2254600.0,0.009447181892387801,2.407418919587189,1.4999904632933398,73.57050692316415,80.95802381812419,-0.819962134086051,-1.904532798864576,-3.890322642541033,-3.6755068398922965,36.24444682963618,0.4599990844726598,1.6133692741855725,1.5907503128051808,-0.6502277712387965,3.831728396849158,0.4702612707831939,2.7112393548271676,0.4544362370605448,94.71370450722387,20.830270892586555,1.1204890420219882,12,-0.50000095367432,-2.167500495910648,-4.397500038146976,-4.082500457763675,-2.10000038146973,0,0.01577122764956007,1.894724690056681,28.57999992370605,-1.0350817313322964,28.45000076293945,1.6666757493188011,27.95000076293945,0.01577122764956007 4654,2003-12-30,28.95000076293945,29.13500022888184,28.8700008392334,28.94499969482422,2534400.0,0.0034662176827542357,-2.419373892498569,0.033340538890912264,74.59526455130752,79.6232457729259,-0.731127341877297,-1.808610718479187,-3.887710343468921,-3.759069591370018,37.69549907096746,0.2849998474121094,1.634920524170635,1.5075006484985316,-0.6516307831592769,3.66663208015634,0.4279349326696291,2.587066364327434,0.32384711559082646,86.3971041972866,13.675555989066211,1.079565715828904,12,-0.5975008010864222,-2.2675008773803675,-4.487500667572018,-4.42500019073486,-2.3100013732910085,1,-0.01588949843518339,2.407418919587189,28.85000038146973,1.894724690056681,28.57999992370605,-1.0350817313322964,28.45000076293945,-0.01588949843518339 4655,2003-12-31,28.6299991607666,29.0,28.5,28.95000076293945,1993400.0,-0.011053595638674363,1.3809519484471007,-63.986651411181285,72.60604737898046,78.02933788419668,-0.2570959490899192,-1.3112939718116792,-3.475886658737874,-3.4268790162037774,38.49565739600085,0.5,1.6047869920925883,1.0322490692138686,-0.9884373845705596,3.052935522998297,0.02190584232165449,2.0425922961060827,0.613871752563675,59.437692553991425,-12.212220726160481,1.0103432268922143,12,-0.08249950408935547,-1.9049997329711914,-4.203749179840088,-4.367498397827152,-1.7799987792968714,2,-0.013971345800052215,-2.419373892498569,28.95000076293945,2.407418919587189,28.85000038146973,1.894724690056681,28.57999992370605,-0.013971345800052215 4656,2004-01-02,28.63999938964844,28.899999618530273,28.5,28.57500076293945,1744600.0,0.00034929197258048994,-2.7209240432213764,-0.20311969148792774,72.93687050592854,76.23423873111682,-0.13293002855134972,-1.1100327238440606,-3.400276071922395,-3.434328169197588,40.07995621621212,0.39999961853027344,1.5572811633838057,0.8719993591308643,-0.8642441928196405,2.608242911081369,0.0038775831556137064,1.740121135106115,0.5744940977858342,36.94255599344941,-36.08855848838159,0.8681217759752516,1,-0.052499771118167615,-1.9124994277954137,-4.213749408721927,-4.4774990081787145,-1.5849990844726598,4,-0.0171089309204131,1.3809519484471007,28.6299991607666,-2.419373892498569,28.95000076293945,2.407418919587189,28.85000038146973,-0.0171089309204131 4657,2004-01-05,29.20000076293945,29.20499992370605,28.63999938964844,28.63999938964844,3254800.0,0.01955312099250306,-1.0178541018112959,8.615587769234233,74.54336905325934,74.71796300001772,-0.6543582678101174,-1.5299181580905383,-3.8689732862964448,-3.990571902841541,40.71680157143835,0.5650005340576101,1.524484760784084,1.2932506561279276,-0.4346026657124149,3.02110397796827,0.4293239952077563,2.157177317048099,-1.4250011444091761,99.33785876509775,25.49715737295348,0.863926660920172,1,-0.7100009918212855,-2.2750005722045863,-4.708750724792477,-5.037500381469723,-2.150001525878899,0,-0.02791097646449403,-2.7209240432213764,28.63999938964844,1.3809519484471007,28.6299991607666,-2.419373892498569,28.95000076293945,-0.02791097646449403 4658,2004-01-06,29.09499931335449,29.239999771118164,28.899999618530273,29.20000076293945,2454400.0,-0.00359593996032459,2.6756879362426806,-0.18750212873209549,71.49529669922225,74.16448787396534,-0.5526002846428888,-1.289817873354405,-3.6668472473884535,-3.8843811372068977,41.07936151979737,0.3400001525878906,1.4720445099122692,1.0604992866516092,-0.6190086749944079,2.7400072482976263,0.22074530582860064,1.9002532674746178,-1.2913996887206984,80.40533748482449,8.069307055007812,0.8397539808230089,1,-0.5874996185302699,-2.1174993515014613,-4.603749275207516,-4.932498931884762,-1.7399997711181605,1,-0.0311049596375651,-1.0178541018112959,29.20000076293945,-2.7209240432213764,28.63999938964844,1.3809519484471007,28.6299991607666,-0.0311049596375651 4659,2004-01-07,29.125,29.125,28.625,28.97500038146973,3616600.0,0.0010311286253146257,5.666683620919853,-1.428548073604442,70.17111550821438,73.26008623779023,-0.47587711606318805,-1.2143213874479812,-3.591891786430839,-3.905900604793324,40.97670859089983,0.5,1.3091853759075889,0.9840000152587898,-0.6880825203282122,2.6560825508457917,0.1479587474652888,1.8200412830522907,-1.2639443695068344,84.45948558275963,14.66646245901255,0.8360412677935005,1,-0.5600004196166992,-2.0550003051757812,-4.696249961853027,-4.962499618530273,-2.235000610351559,2,-0.08154506437768239,2.6756879362426806,29.09499931335449,-1.0178541018112959,29.20000076293945,-2.7209240432213764,28.63999938964844,-0.08154506437768239 4660,2004-01-08,29.18000030517578,29.23500061035156,28.79999923706055,29.024999618530273,2832400.0,0.0018884224953057416,2.2830131642399416,1.033340538890962,68.91717213341795,72.62143413635948,-0.3777813096474105,-1.1548694208398587,-3.5373598332420855,-3.9487404995376956,40.67062389270143,0.4350013732910085,1.1482455802819551,0.9287503242492683,-0.7100682736872876,2.567568922185824,0.10934102528099032,1.7481596232175463,-1.2637869090576146,91.89196155402567,24.304721502790926,0.8194092989682777,1,-0.38500022888183594,-1.9575004577636719,-4.711250305175781,-5.017499923706055,-1.6750011444091797,3,-0.08704595232909607,5.666683620919853,29.125,2.6756879362426806,29.09499931335449,-1.0178541018112959,29.20000076293945,-0.08704595232909607 4661,2004-01-09,29.649999618530273,29.70499992370605,29.125,29.149999618530273,4386400.0,0.016106898849864937,-1.1090935573141592,3.2257921614471177,65.87410027993955,71.63441589260378,-0.7371825182212319,-1.473180464244237,-3.891557846165419,-4.411307326227789,40.82534854147708,0.5799999237060511,1.097329992683079,1.2544996261596673,-0.3407960103962111,2.8497952627155456,0.45685180788172985,2.0521474444376047,-1.680834767412108,94.90737879063524,29.901141095326082,0.7976478182779385,1,-0.5724992752075231,-2.2749996185302734,-5.0462493896484375,-5.374999046325684,-2.354999542236328,4,-0.09443505136879116,2.2830131642399416,29.18000030517578,5.666683620919853,29.125,2.6756879362426806,29.09499931335449,-0.09443505136879116 4662,2004-01-12,29.55500030517578,29.56999969482422,29.22500038146973,29.45000076293945,2409000.0,-0.0032040241003956638,4.1111644861397085,0.20999908447266336,61.77323316808545,70.32360769759504,-0.5468410958857888,-1.2198027683380275,-3.6941418123834673,-4.305520374470227,41.523989848929645,0.4249992370605433,1.0552120118142234,1.0192502975463853,-0.45558908446453117,2.4940896795573018,0.28183060654092884,1.7566699885518418,-1.4816853497023423,86.11114545123839,21.609186287828408,0.7374196910054581,1,-0.4525003433227539,-2.125,-4.951250076293945,-5.279999732971191,-2.520000457763672,0,-0.08458805529303925,-1.1090935573141592,29.649999618530273,2.2830131642399416,29.18000030517578,5.666683620919853,29.125,-0.08458805529303925 4663,2004-01-13,29.4950008392334,29.739999771118164,29.334999084472656,29.55500030517578,2553800.0,-0.002030095257074871,-1.1315658707731227,-0.5714259763850851,73.78471221913824,70.233546327354,-0.4310568013849121,-1.019508789582222,-3.5212845740932863,-4.236170163737743,41.944504701400525,0.4050006866455078,1.0215795970861237,0.8370007514953599,-0.5199131911603985,2.1939146941511183,0.15854378016748072,1.515457722823239,-1.3237847856660032,78.02699711417237,9.908413350135135,0.6784569713278785,1,-0.3750009536743164,-1.4825010299682617,-4.447501182556152,-4.807500839233398,-2.045000076293949,1,-0.0828954579625093,4.1111644861397085,29.55500030517578,-1.1090935573141592,29.649999618530273,2.2830131642399416,29.18000030517578,-0.0828954579625093 4664,2004-01-14,29.47500038146973,29.5,29.274999618530273,29.4950008392334,1530800.0,-0.0006780965314320264,14.00063580874873,0.33334392980888633,77.98160128845598,70.83083009507351,-0.3673883152739066,-0.8692296785913776,-3.405029860040951,-4.208197555740181,42.607932580326704,0.22500038146972656,0.9797184473928802,0.7060002326965353,-0.5250396345276727,1.9370400999207433,0.09048029908442956,1.321520166308641,-1.1782816304982724,71.80859158616268,-0.9894725357390541,0.6155199336121047,1,-0.3550004959106481,-1.3775005340576207,-4.25625038146973,-4.63749980926514,-2.0349998474121165,2,-0.07192538801682935,-1.1315658707731227,29.4950008392334,4.1111644861397085,29.55500030517578,-1.1090935573141592,29.649999618530273,-0.07192538801682935 4665,2004-01-15,28.44499969482422,29.79999923706055,28.440000534057614,29.4950008392334,3432200.0,-0.03494489137625423,-1.566036581525696,52.498855617022485,49.92317879242458,68.27375323801752,0.708071796672364,0.24998373294674892,-2.2798936448194667,-3.176133187762197,42.50473661683092,1.3599987030029368,0.9040177273849963,-0.3725004196166992,-1.4565403244740978,0.7115394852406993,-0.9145203720453985,0.16951953281200005,-0.032818462241024804,0.3675857010427105,-72.89658499357138,0.5420199524286988,1,0.6750001907348633,-0.2825002670288086,-3.049999237060547,-3.472498893737793,-0.8899993896484375,3,-0.054666912352216435,14.00063580874873,29.47500038146973,-1.1315658707731227,29.4950008392334,4.1111644861397085,29.55500030517578,-0.054666912352216435 4666,2004-01-16,29.25,29.25,28.54999923706055,28.54999923706055,3035000.0,0.0283002395434111,-1.0000000000000102,-0.6666666666666633,58.524160925620855,66.49384122383546,-0.0014530965497669968,-0.45592206026533333,-2.971995150215573,-3.965745548273226,42.12616467412001,0.8050003051757812,0.8304956108287911,0.35474987030029226,-0.6063979751975417,1.3158977157981262,-0.1258240524486247,0.8353237930492092,0.5499992370605504,59.55884106020631,-16.016342863646848,0.48057392274891614,1,-0.13000011444091797,-1.0875005722045898,-3.6037492752075195,-4.152499198913574,-1.6499996185302699,4,-0.05965814834985983,-1.566036581525696,28.44499969482422,14.00063580874873,29.47500038146973,-1.1315658707731227,29.4950008392334,-0.05965814834985983 4667,2004-01-20,30.04999923706055,30.04999923706055,29.5,29.5,4475600.0,0.02735040126702737,-1.0000000000000129,0.7857123394423009,63.45288747040087,65.60024019841086,-0.7467265408205392,-1.1963648849625486,-3.6589162450172026,-4.743872119372654,41.31701523843009,0.7999992370605504,0.8086426185313833,1.077999114990238,0.005950583256659314,2.1500476467238165,0.5419748491234486,1.6140233808570272,-1.5,100.0,25.736741618649376,0.5360242658667894,1,-0.8049993515014684,-1.7624998092651403,-4.377498626708988,-4.952498435974125,-2.0499992370605504,1,-0.09168050684569984,-1.0000000000000102,29.25,-1.566036581525696,28.44499969482422,14.00063580874873,29.47500038146973,-0.09168050684569984 4668,2004-01-21,30.09499931335449,30.559999465942386,29.79999923706055,30.05500030517578,3636800.0,0.0014975067366538308,-1.763631445524538,0.07272557029802537,62.9965650439859,64.8030679246077,-0.7095790130367909,-1.196379789084986,-3.601201452118932,-4.766595653630645,40.031248967528924,0.7600002288818359,0.7908036464268449,1.0554992675781207,-0.12125737887118504,2.2322559140274265,0.46712094435346785,1.6438775908027736,-1.5450000762939382,78.06601948735455,5.1171197923370215,0.5883783232246533,1,-0.5949993133544886,-1.4999999999999964,-4.37624883651733,-4.997498512268063,-1.7049999237060476,2,-0.10167800417873818,-1.0000000000000129,30.04999923706055,-1.0000000000000102,29.25,-1.566036581525696,28.44499969482422,-0.10167800417873818 4669,2004-01-22,29.45499992370605,30.17499923706055,29.399999618530273,30.0,3059800.0,-0.02126597123278351,-1.3664085682087648,-13.625339754900923,58.730162574648915,63.67117797363336,-0.01994367828803334,-0.47603798936727415,-2.8578422243322343,-4.111327893075899,38.98953518906944,0.774999618530277,0.7011361710447837,0.3489998817443798,-0.7584368740645644,1.456436637553324,-0.20471849616009052,0.9027182596488501,-0.8246006774902277,47.87735382234642,-25.6743428084673,0.5537183779044714,1,0.045000076293948865,-0.860000610351559,-3.579999446868893,-4.357499122619625,-0.5399990081787074,3,-0.06806990887658881,-1.763631445524538,30.09499931335449,-1.0000000000000129,30.04999923706055,-1.0000000000000102,29.25,-0.06806990887658881 4670,2004-01-23,29.7450008392334,30.45000076293945,29.54999923706055,29.54999923706055,3354600.0,0.009845558182940195,-8.230709038802262,-0.3578010548161333,61.038968957681256,63.13394116004911,-0.24738622324746018,-0.6584247292063452,-3.0431733739653737,-4.384219089003544,38.697476989752545,0.9950008392333984,0.6446379208341924,0.5492507934570305,-0.44931272434695657,1.5478143112610177,0.049969034555036984,1.048532552359024,-1.037417584228514,59.45280925851576,-17.955992970158846,0.4992817589019942,1,-0.24500083923339844,-0.81500148773193,-3.817500591278076,-4.595000267028809,-1.1000003814697266,4,-0.07749202353813722,-1.3664085682087648,29.45499992370605,-1.763631445524538,30.09499931335449,-1.0000000000000129,30.04999923706055,-0.07749202353813722 4671,2004-01-26,29.68000030517578,29.7450008392334,29.229999542236328,29.7450008392334,3217800.0,-0.00218525910988987,14.846063558203,-0.3333333333333394,55.321500164936985,62.417081937477064,-0.19856364787688463,-0.5233852060798583,-2.872745033758953,-4.30175426125923,38.072554580534785,0.5150012969970703,0.5967988526802195,0.42275028228759837,-0.5330161060218082,1.378516670597005,-0.055132911867104895,0.9006334764423016,-0.8983204017333968,33.834645770920154,-39.11486087787572,0.4778831941547041,1,-0.18000030517578125,-0.7475004196166992,-3.6500000953674316,-4.454999923706055,-1.1300010681152308,0,-0.07159703430425601,-8.230709038802262,29.7450008392334,-1.3664085682087648,29.45499992370605,-1.763631445524538,30.09499931335449,-0.07159703430425601 4672,2004-01-27,29.55500030517578,29.84000015258789,29.55500030517578,29.68000030517578,2458800.0,-0.004211590253191511,-3.55999755859375,1.9230611226855248,55.077272870811925,60.3384775654408,-0.08220877926863324,-0.3389748143033202,-2.653201716825734,-4.158402489694282,37.318535230729644,0.2849998474121094,0.5527269722852424,0.24900026321411062,-0.659617060487566,1.1576175869157872,-0.20530839863672767,0.7033089250649489,-0.7021876192333956,24.43614899118454,-45.60516744080121,0.4543086618508387,1,-0.05500030517578125,-0.42750072479248047,-3.1175003051757812,-4.204999923706055,-1.0850009918212926,1,-0.06614785665773393,14.846063558203,29.68000030517578,-8.230709038802262,29.7450008392334,-1.3664085682087648,29.45499992370605,-0.06614785665773393 4673,2004-01-28,29.30500030517578,30.045000076293945,29.29999923706055,29.774999618530273,2769600.0,-0.008458805529303892,-2.1041607890041996,3.7599945068359375,51.89474005448191,57.43993742833257,0.15422358519727908,-0.05601132071257453,-2.3162229147117444,-3.89075929735489,36.12782259302422,0.7450008392333949,0.4872720716394312,-0.023749732971189985,-0.9067166104565878,0.8592171445142078,-0.46523317171389067,0.4177337057715107,-0.3839001480333941,6.147597368486898,-59.505873362875164,0.4414834387426997,1,0.19499969482421875,-0.13750076293945312,-2.4250006675720215,-3.5550003051757812,-0.45499992370605113,2,-0.04453165983913321,-3.55999755859375,29.55500030517578,14.846063558203,29.68000030517578,-8.230709038802262,29.7450008392334,-0.04453165983913321 4674,2004-01-29,28.489999771118164,29.30500030517578,28.20000076293945,29.274999618530273,3033600.0,-0.02781097169665181,1.6153797536928105,1.6702148813992654,43.738652401130295,56.75276782929988,0.9105636080872017,0.7618189669342534,-1.4236937369704492,-3.0652303834902455,34.1139886543118,1.1049995422363317,0.4246153794563412,-0.8157502174377456,-1.7619577008982787,0.13045726602278762,-1.2888539591680122,-0.34264647570747897,2.0699996948242223,12.888844807942867,-47.40308519135984,0.47310374173026604,1,0.8900003433227539,0.6774997711181641,-1.1675000190734863,-2.314999580383301,0.4600009918212855,3,-0.0035100169278028392,-2.1041607890041996,29.30500030517578,-3.55999755859375,29.55500030517578,14.846063558203,29.68000030517578,-0.0035100169278028392 4675,2004-01-30,28.229999542236328,28.71999931335449,28.05500030517578,28.54999923706055,2299600.0,-0.009126017233085815,1.0151489755223644,0.4076430025803926,36.60377575774807,54.31716947731401,1.2704614078144694,1.0438336202014007,-1.077432654732661,-2.8060862452087143,32.84210426385589,0.6649990081787074,0.3189907150555875,-1.0557504653930678,-2.0761029034830756,-0.035398027303060076,-1.5659266844380717,-0.545574246348064,2.282799949645998,8.793932522023171,-45.172923189674975,0.5101762190450032,1,1.077500343322754,0.9375,-0.9074997901916504,-2.054999351501465,0.350000381469723,4,0.024265015387837652,1.6153797536928105,28.489999771118164,-2.1041607890041996,29.30500030517578,-3.55999755859375,29.55500030517578,0.024265015387837652 4676,2004-02-02,28.149999618530273,28.65500068664551,28.09000015258789,28.28000068664551,2348000.0,-0.0028338620263299585,-3.520004272460966,0.4062537252938578,36.707661114966704,51.345477660043564,1.3164565860417738,1.1438895908348314,-0.8937204621522028,-2.7246220601129956,31.501485660506617,0.5650005340576207,0.19513693887098071,-1.111250400543213,-2.216857717530324,-0.005643083556101658,-1.6640540590367685,-0.5584467420496573,2.26448790588379,4.773835391001723,-43.26283469838226,0.5528036584935551,2,1.1575002670288086,1.0749998092651403,-0.8274998664855957,-1.9749994277954102,-0.12999916076660156,0,0.01758439950057955,1.0151489755223644,28.229999542236328,1.6153797536928105,28.489999771118164,-2.1041607890041996,29.30500030517578,0.01758439950057955 4677,2004-02-03,28.38500022888184,28.729999542236328,27.93000030517578,28.0,2590000.0,0.008348156786363692,-2.0476183556099707,-2.961515889550696,39.83516464322473,48.77198872662565,0.9168555348625347,0.8903492288875903,-1.0199785911395232,-2.9437637917830415,29.882113472880224,0.7999992370605469,0.24739120547384985,-0.835499763488766,-2.0086284405912984,0.33762891361376646,-1.4220641020400322,-0.24893542493749976,1.9351078067626943,21.513001084889368,-21.791137582496184,0.5865643385512669,2,0.8050003051757777,0.8599996566772425,-1.0362505912780797,-2.210000038146976,-0.6849994659423899,1,0.005812894375488709,-3.520004272460966,28.149999618530273,1.0151489755223644,28.229999542236328,1.6153797536928105,28.489999771118164,0.005812894375488709 4678,2004-02-04,28.190000534057614,28.3700008392334,28.01499938964844,28.32500076293945,1499600.0,-0.006869814805420149,2.1555630907471244,-0.3506497366869589,38.59805359122976,46.53508772846795,0.9087815820605591,1.0688740854633956,-0.7157766834127415,-2.7279702710937492,28.14317873114146,0.37000083923339844,0.193759567243859,-0.9852495193481481,-2.2453517971991523,0.2748527585028562,-1.6153006582736502,-0.35519838042264595,1.9867010377587953,18.909107555042358,-19.930620459335234,0.6300511389255021,2,1.0000000000000036,1.0549993515014684,-0.8412508964538539,-2.0150003433227504,-0.10500144958495738,2,0.009932556721969465,-2.0476183556099707,28.38500022888184,-3.520004272460966,28.149999618530273,1.0151489755223644,28.229999542236328,0.009932556721969465 4679,2004-02-05,26.75,28.68000030517578,25.899999618530273,28.5,13978400.0,-0.05108196192894299,1.6350709786593964,12.962940985320504,35.980156008130464,43.750775178517856,2.1509183007421697,2.447296777641803,0.8252310293747058,-1.2707078837073915,27.70361774912479,2.780000686645508,0.0009343649554409694,-2.306500053405763,-3.9696996217231373,-0.643300485088389,-3.13809983756445,-1.474900269247076,3.2918994958179724,30.035349978264314,-13.10611678070402,0.8315997841586866,2,1.2224998474121094,1.4799995422363281,0.7662496566772461,-0.5749998092651367,1.5750007629394496,3,0.07850468715774683,2.1555630907471244,28.190000534057614,-2.0476183556099707,28.38500022888184,-3.520004272460966,28.149999618530273,0.07850468715774683 4680,2004-02-06,26.63999938964844,27.09499931335449,26.34499931335449,26.649999618530273,5971400.0,-0.004112172349590937,-1.499998410543787,0.0057144165039042195,25.607481366816202,40.449217534282226,1.982652994839306,2.4846388273291815,1.0349476688813901,-1.1365649182168163,27.124319644427132,0.75,-0.21515670333994663,-2.289500617980952,-4.270528991669266,-0.30847224429263775,-3.2800148048251074,-1.2989864311367967,3.070548115986515,26.14840251123023,-14.300196672497904,0.9905141868441566,2,1.3325004577636683,1.590000152587887,0.8775005340576136,-0.4449996948242223,1.8199996948242152,4,0.08671176524833601,1.6350709786593964,26.75,2.1555630907471244,28.190000534057614,-2.0476183556099707,28.38500022888184,0.08671176524833601 4681,2004-02-09,26.85000038146973,27.5,26.649999618530273,27.5,2654000.0,0.007882920294018048,1.6153873240469854,64.99847415604029,16.386595197252134,36.150253348331134,1.485183090923936,2.165120249621328,0.9161025459049377,-1.32095731141872,25.83143926568819,0.860000610351559,-0.3773632999491454,-1.9394996643066378,-4.09427150236694,0.21527217375366448,-3.0168855833367907,-0.8621137452764849,2.555703293196853,33.56893245761554,0.6262025728101719,1.0773859190301511,2,1.1224994659423793,1.379999160766598,0.786249160766598,-0.6550006866455114,2.2799987792968714,0,0.06443201183081793,-1.499998410543787,26.63999938964844,1.6350709786593964,26.75,2.1555630907471244,28.190000534057614,0.06443201183081793 4682,2004-02-10,27.05500030517578,27.274999618530273,26.649999618530273,26.899999618530273,4879600.0,0.0076350063610253205,1.1008427605617548,-0.23846273478741983,19.105725569190056,32.507029516632045,0.9926526538005263,1.8585102494043895,0.8028126295785398,-1.4922702375154984,24.46869002475965,0.625,-0.5918820733441521,-1.6094997406005866,-3.8649934620198216,0.6459939808186483,-2.737246601310204,-0.48175287989096915,2.0702470449998955,41.54677702756941,13.720632465925057,1.1277468607096182,2,0.5474996566772461,1.1749992370605469,0.6024994850158691,-0.8600006103515625,2.094999313354492,1,0.03566808877112737,1.6153873240469854,26.85000038146973,-1.499998410543787,26.63999938964844,1.6350709786593964,26.75,0.03566808877112737 4683,2004-02-11,27.04999923706055,27.15999984741211,26.85000038146973,26.95000076293945,3727400.0,-0.00018484820028907833,-1.0666683620920105,0.6451485879530391,21.937017961102683,30.08462568996231,0.7198421158812849,1.7612460602653108,0.9008729047684803,-1.4557441442658003,22.867855142141234,0.30999946594237926,-0.7833604569087846,-1.492250728607175,-3.8220316673334196,0.8375302101190698,-2.6571411979702972,-0.32736025924405254,1.8172282945834937,41.36688253548332,15.412953456819622,1.1648904693631228,2,0.26500034332275035,1.1800003051757777,0.6575007438659632,-0.7249994277954137,1.5400009155273402,2,0.024029631948689678,1.1008427605617548,27.05500030517578,1.6153873240469854,26.85000038146973,-1.499998410543787,26.63999938964844,0.024029631948689678 4684,2004-02-12,27.354999542236328,27.60000038146973,27.0049991607666,27.04999923706055,4539000.0,0.011275427496423074,-2.012660917264642,3.050049591820912,22.209319294672113,28.48524163850943,0.264752286917151,1.358951288003908,0.674890688612102,-1.7318361242214344,21.08776101619686,0.5950012207031286,-0.9769478443310788,-1.0812503814697259,-3.4252122258910624,1.2627114629516107,-2.253231303680394,0.09073054074094244,1.2748497563586128,80.47803739312,56.33411476933467,1.171980922210668,2,-0.039999961853027344,0.875,0.3875002861022949,-1.0299997329711914,1.2000007629394531,3,0.02668614711943973,-1.0666683620920105,27.04999923706055,1.1008427605617548,27.05500030517578,1.6153873240469854,26.85000038146973,0.02668614711943973 4685,2004-02-13,26.88999938964844,27.625,26.88999938964844,27.375,3652000.0,-0.01699872638893385,-2.030926537675034,-1.5901643444980933,20.319168104616722,26.66429797069276,0.5807568642581842,1.7934317456824864,1.2073976759556153,-1.2394599489912466,21.075985379746474,0.735000610351559,-1.1656919873713711,-1.4685005187988232,-3.9122749599629607,0.9752739223653144,-2.690387739380892,-0.24661329821675437,1.5214619345413247,24.615351509543952,1.6271289483770275,1.2218872205820697,2,0.42500019073485973,1.340000152587887,0.9275002479553187,-0.5649995803833043,1.6650009155273402,4,0.053365615688463874,-2.012660917264642,27.354999542236328,-1.0666683620920105,27.04999923706055,1.1008427605617548,27.05500030517578,0.053365615688463874 4686,2004-02-17,27.5049991607666,27.63500022888184,27.22500038146973,27.625,4025200.0,0.02287094775297427,4.85708641571611,0.24742409941796625,30.25048721875355,25.59933381241818,-0.1512651049193927,1.0972547177529073,0.677791900504559,-1.823149724213117,21.057936448704634,0.7450008392333984,-1.2394567499043205,-0.7662507057189956,-3.20059267595375,1.668091264515759,-1.9834216908363729,0.45092027939838175,0.7055452269704041,86.80193019689216,61.35321629434648,1.2171709851173778,2,-0.21499919891357422,0.7250003814697266,0.5037508010864258,-1.1799993515014648,0.2750015258789098,1,0.03472095811107234,-2.030926537675034,26.88999938964844,-2.012660917264642,27.354999542236328,-1.0666683620920105,27.04999923706055,0.03472095811107234 4687,2004-02-18,27.295000076293945,27.69499969482422,27.25,27.51000022888184,2364600.0,-0.007634942406113621,-1.9180278660229633,1.7916554080903102,30.48544768035076,24.69793315565385,-0.1253214155109461,1.1491932609124405,0.9341423303036933,-1.5860171772833809,20.067934161603947,0.44499969482421875,-1.2615226619639053,-0.838499832153321,-3.158128307122084,1.4811286428154418,-1.9983140696377006,0.3213144053310586,0.7307007299065233,52.66272857165409,23.749224614549604,1.1598142374843805,2,-0.005000114440917969,0.9349994659423828,0.9312500953674316,-0.817500114440918,0.3549995422363281,2,0.06722839638554823,4.85708641571611,27.5049991607666,-2.030926537675034,26.88999938964844,-2.012660917264642,27.354999542236328,0.06722839638554823 4688,2004-02-19,27.03499984741211,27.899999618530273,27.0049991607666,27.4950008392334,3096800.0,-0.009525562489653527,-2.4422937963767875,2.1395379783892765,34.16758505752132,24.496536383363946,-0.051839096732425816,1.2313223059571925,1.234720928430832,-1.294371727035987,18.634948329318153,0.8950004577636719,-1.2917009527487764,-0.9455000877380364,-3.119473160539986,1.2284729850639131,-2.032486624139011,0.14148644866293836,-1.135000228881836,14.356477713296936,-15.898968356977655,1.0869865364009745,2,0.08749961853027344,1.1949996948242188,1.231250286102295,-0.557499885559082,0.620000839233402,3,0.0782319135585503,-1.9180278660229633,27.295000076293945,4.85708641571611,27.5049991607666,-2.030926537675034,26.88999938964844,0.0782319135585503 4689,2004-02-20,27.45000076293945,27.540000915527344,27.0049991607666,27.10000038146973,3613400.0,0.015350505562035988,1.0188719307021552,-0.7608687539649807,41.789493127527166,26.294537690109607,-0.39906907691878146,0.6939914759205337,0.8512891154751188,-1.6686060891840206,17.882845866026603,0.5350017547607422,-1.3564463121342527,-0.43024921417236683,-2.500364031723066,1.6398656033783325,-1.4653066229477147,0.6048081946029811,-1.510001144409177,55.44566795900473,21.547045670560166,1.035057408775349,2,-0.17500114440917613,0.7799987792968786,1.1162490844726598,-0.8925008773803675,0.4799995422363317,4,0.041530031255502475,-2.4422937963767875,27.03499984741211,-1.9180278660229633,27.295000076293945,4.85708641571611,27.5049991607666,0.041530031255502475 4690,2004-02-23,27.440000534057614,27.559999465942386,27.274999618530273,27.45000076293945,1449800.0,-0.0003643070529650849,1.478285027159143,-0.028572051378467182,42.41454637339163,29.186532265236217,-0.29463919318970255,0.5506867697523781,0.8940379030824168,-1.6158070443577408,16.80235200964626,0.2849998474121129,-1.4053709463155286,-0.32499942779541513,-2.2060073000606266,1.5560084444697964,-1.2655033639280227,0.6155045083371924,-1.46080091552734,48.60348053652904,10.565511999461854,0.9405039361326063,2,-0.1650009155273402,0.7899990081787145,1.168749332427982,-0.8825006484985316,1.1599998474121165,0,0.04063410165514636,1.0188719307021552,27.45000076293945,-2.4422937963767875,27.03499984741211,-1.9180278660229633,27.295000076293945,0.04063410165514636 4691,2004-02-24,27.55500030517578,27.649999618530273,27.38500022888184,27.440000534057614,2916400.0,0.0041909536763833355,-1.3555461365659733,-11.499713904253646,40.899130191090194,31.60802166766957,-0.3342700092122115,0.2828252630516168,0.8205681978212844,-1.6931319576962167,16.183135721911317,0.26499938964843395,-1.3191990610555457,-0.10374965667724467,-1.7553834707258211,1.5478841573713318,-0.9295665637015347,0.7220672503470453,-1.537384686645506,61.45261040239708,20.443457939926674,0.8258169070242882,2,-0.18000030517578125,0.6749992370605469,1.0862493515014648,-0.8875007629394531,1.5200004577636683,1,0.03629105385319731,1.478285027159143,27.440000534057614,1.0188719307021552,27.45000076293945,-2.4422937963767875,27.03499984741211,0.03629105385319731 4692,2004-02-25,27.60000038146973,27.795000076293945,27.0049991607666,27.59499931335449,3337800.0,0.001633100192181658,3.0,0.043487635380618714,43.31066142124608,33.98287094101883,-0.3283626739340839,0.08838330352293511,0.8189609013351813,-1.7002920457903556,15.604003475969124,0.7900009155273438,-1.1581666826869643,0.039000415802004085,-1.350742659898664,1.4287434915026722,-0.6558711220483318,0.7338719536523399,-1.5447370829394558,66.48054931612569,21.739172187350157,0.6948715378503342,2,-0.20500087738037465,0.629999160766598,1.041249275207516,-0.8775005340576207,1.2799987792968714,2,0.006521750097388868,-1.3555461365659733,27.55500030517578,1.478285027159143,27.440000534057614,1.0188719307021552,27.45000076293945,0.006521750097388868 4693,2004-02-26,28.0,28.0049991607666,27.4950008392334,27.60000038146973,3810600.0,0.014492739601511984,1.4878091897449257,79.98283752848977,68.54597895013289,39.131388680514476,-0.647527567243479,-0.43679100361292456,0.4582254065127245,-2.0589431935646942,15.308601827433577,0.5099983215332031,-0.9549064736558854,0.5042500495910645,-0.6419211679198327,1.6504212671019616,-0.06883555916438411,1.077335658346513,-1.9078419750697257,99.50008392333984,50.713311073135614,0.5730856087554493,2,-0.5525007247924805,0.22999954223632812,0.7662496566772461,-1.1525001525878906,1.4500007629394496,3,-0.012500013623918838,3.0,27.60000038146973,-1.3555461365659733,27.55500030517578,1.478285027159143,27.440000534057614,-0.012500013623918838 4694,2004-02-27,28.38999938964844,28.40500068664551,28.0,28.0,3730600.0,0.013928549630301434,-1.0769298485856436,0.9749994039530013,73.97259271800733,45.09288030422454,-0.9781339363145953,-0.8797727017259831,0.10622273736213472,-2.4025114105181764,16.40055265904483,0.40500068664551137,-0.7550139352967946,0.8992494583129904,-0.22939803540165116,2.027896952027632,0.3349257114556714,1.4635732051703094,-2.2213277192847123,98.92847995378771,45.32509573765118,0.5643237468573205,2,-0.6849994659423864,-0.21499919891357777,0.657500267028805,-1.2874994277954137,1.5550003051757777,4,-0.025889352546831113,1.4878091897449257,28.0,3.0,27.60000038146973,-1.3555461365659733,27.55500030517578,-0.025889352546831113 4695,2004-03-01,28.915000915527344,29.125,28.46500015258789,28.489999771118164,3783000.0,0.01849248105550605,-1.7789444941916261,1.0897482295864371,76.04034629544029,50.18064242385641,-1.3250213524750052,-1.4238246068344225,-0.38099047634848304,-2.8781163747741125,17.227944248668557,0.735000610351559,-0.5684022391005925,1.3900009155273452,0.1326600231124715,2.647341807942219,0.7613304693199083,2.018671361734782,-2.612149504186707,90.09438672917729,32.55405958759578,0.6286704462074372,3,-0.850001335144043,-0.7400007247924805,0.13249874114990234,-1.652501106262207,1.0899982452392578,0,-0.034065384027797796,-1.0769298485856436,28.38999938964844,1.4878091897449257,28.0,3.0,27.60000038146973,-0.034065384027797796 4696,2004-03-02,28.645000457763672,29.46999931335449,28.540000915527344,29.0049991607666,4275000.0,-0.009337729524977578,-2.263164939449799,-0.8470534908873859,69.7270363418308,54.54081894179864,-0.9792884806855433,-1.1750857620685764,-0.08265234269399713,-2.5660151199389745,18.265076539234713,0.9299983978271449,-0.4000114935544019,1.0952504158020027,-0.23146529796117932,2.4219661295651846,0.4318925589204099,1.7586082726835954,-2.1163771593302876,66.53148866036825,6.6802405890800856,0.6633578568815913,3,-0.407501220703125,-0.6725006103515625,0.5699992179870605,-1.3825006484985352,1.3549995422363281,1,-0.0015709574297368967,-1.7789444941916261,28.915000915527344,-1.0769298485856436,28.38999938964844,1.4878091897449257,28.0,-0.0015709574297368967 4697,2004-03-03,28.54999923706055,28.795000076293945,28.26499938964844,28.67499923706055,2976600.0,-0.0033165026770796135,1.904099996864684,0.3472234731884096,68.20387135960542,58.32262853091908,-0.7683438458836278,-1.1247562650605651,0.013731807442017185,-2.4294372866482483,18.98708906061811,0.5300006866455043,-0.16058611450836224,0.9919992446899464,-0.3584255324083756,2.3424240217882684,0.31678685614078717,1.6672116332391056,-1.7272383371350557,53.41768166664763,-8.409363859399313,0.6752123885491605,3,-0.31250000000000355,-0.577499389648441,0.6662507057189906,-1.2874994277954137,1.985000610351559,2,0.018388845530944886,-2.263164939449799,28.645000457763672,-1.7789444941916261,28.915000915527344,-1.0769298485856436,28.38999938964844,0.018388845530944886 4698,2004-03-04,28.46999931335449,28.7450008392334,28.2549991607666,28.54999923706055,2484400.0,-0.002802098978770373,1.0850996481573918,0.6399993896484943,64.31321045020744,60.82526378899467,-0.5178390718424097,-1.0779721831536797,0.08679879890270215,-2.3041515623302153,19.742579793667613,0.4900016784667969,-0.0016376761732033174,0.8979993820190408,-0.48541528994054417,2.281414053978626,0.20629204603924833,1.5897067179988333,-1.3825145720860945,31.97275733972733,-26.35927045351491,0.6917073359797924,3,-0.23250007629394176,-0.49749946594237926,0.8437504768371618,-1.207499504089352,2.4050006866455114,3,0.014401118977891647,1.904099996864684,28.54999923706055,-2.263164939449799,28.645000457763672,-1.7789444941916261,28.915000915527344,0.014401118977891647 4699,2004-03-05,28.85000038146973,29.06999969482422,28.46999931335449,28.545000076293945,2424000.0,0.013347421049532349,-1.6373537006606271,-3.8125074505874084,75.72177564493104,64.52606704138795,-0.7580867335676587,-1.3624324775410592,-0.2758749597537893,-2.636117569424929,18.46479464884331,0.6000003814697301,0.19151571337688367,1.173000431060796,-0.2654067960766646,2.6114076581982566,0.4537968174920657,1.8922040446295263,-1.5242641829927273,48.97128773488686,-13.06281035984297,0.7192036135687299,3,-0.6125011444091832,-1.1650009155273473,0.48374938964843395,-1.5875005722045934,2.0499992370605433,4,0.0207972399839238,1.0850996481573918,28.46999931335449,1.904099996864684,28.54999923706055,-2.263164939449799,28.645000457763672,0.0207972399839238 4700,2004-03-08,28.95000076293945,29.21500015258789,28.809999465942386,28.85000038146973,2494600.0,0.0034662176827542357,-3.4999523168704294,0.3278697751206673,71.92716078611606,67.97362599639081,-0.6943908995811334,-1.3496998628683095,-0.3513871554129828,-2.688770127212617,17.18758085838772,0.40500068664550426,0.38751190243657163,1.1575007438659632,-0.3011344153147597,2.616135903046686,0.42818316427560177,1.8868183234563247,-1.4098382529746978,57.201770772829185,-1.6291641963968644,0.7293175795903607,3,-0.7125015258789027,-1.2650012969970668,0.3237490653991735,-1.6875009536743129,1.9249992370605504,0,0.03436956496244803,-1.6373537006606271,28.85000038146973,1.0850996481573918,28.46999931335449,1.904099996864684,28.54999923706055,0.03436956496244803 4701,2004-03-09,28.57999992370605,28.95000076293945,28.5049991607666,28.95000076293945,2096200.0,-0.01278068495621798,1.4054086098552805,-3.699994277976192,68.59620474125788,70.78313080972546,-0.1829418016892177,-0.8890273233688184,0.023188360346264147,-2.2675836308692645,16.278953694324514,0.445001602172848,0.5155381621473154,0.7009999275207477,-0.7271666644275925,2.129166519469088,-0.013083368453422395,1.4150832234949178,-0.8468537334023267,33.85421116314333,-24.692966965142112,0.7140832959741695,3,-0.09749984741210582,-0.8950004577636683,0.6574997901916539,-1.3175001144409144,2.4449996948242223,1,0.04986001542563212,-3.4999523168704294,28.95000076293945,-1.6373537006606271,28.85000038146973,1.0850996481573918,28.46999931335449,0.04986001542563212 4702,2004-03-10,28.020000457763672,28.67499923706055,28.020000457763672,28.57999992370605,1780800.0,-0.01959410312936638,-1.3392835855463834,1.5135086371767084,63.11583661129352,70.17978166096552,0.4949491862881956,-0.2666994770046287,0.5771586773258086,-1.6483574172861566,15.211804802357968,0.6549987792968786,0.6368816741446928,0.09275045394897319,-1.282422529838044,1.4679234377359904,-0.5948360379445354,0.7803369458424818,-0.11316895515487246,0.0,-61.48757103217666,0.6875864918935095,3,0.7149991989135742,-0.33500099182128906,1.2462491989135742,-0.7575006484985352,3.4549999237060582,2,0.0706637940716992,1.4054086098552805,28.57999992370605,-3.4999523168704294,28.95000076293945,-1.6373537006606271,28.85000038146973,0.0706637940716992 4703,2004-03-11,27.70000076293945,28.06999969482422,27.604999542236328,27.95000076293945,2315600.0,-0.011420402912076244,-1.1136253294493337,0.44642899717644297,53.4152971291826,67.89563770665167,0.8581638747070279,0.11014048227549367,0.8785822373302956,-1.2719871967592091,14.289166379045637,0.4650001525878906,0.7586381854302786,-0.2597493171691916,-1.5771372193916058,1.0576385850532226,-0.9184432682803987,0.3989446339420155,1.769998550415039,5.900694701126655,-54.02332911684115,0.6586939511112072,3,0.8374986648559606,-0.01500129699706676,1.5174994468689,-0.43750095367431285,3.724998474121101,3,0.10234653452665898,-1.3392835855463834,28.020000457763672,1.4054086098552805,28.57999992370605,-3.4999523168704294,28.95000076293945,0.10234653452665898 4704,2004-03-12,28.084999084472656,28.084999084472656,27.60000038146973,27.649999618530273,2258200.0,0.013898855990224668,1.2298818319338622,-1.7399978637695312,57.992543617286316,65.89032629796789,0.4753383483397826,-0.2291106113791166,0.47587469104379565,-1.5960475653162618,14.000209578397754,0.48499870300292613,0.8807009229600169,0.08874902725219869,-1.1981890636673498,1.3756871181717472,-0.5547200182075755,0.7322180727119729,1.34770023345947,30.030883698957595,-30.031104615448918,0.6434690454597751,3,0.4500007629394531,-0.39999961853027344,1.1325011253356934,-0.8224992752075195,2.495000839233395,4,0.09934132122047501,-1.1136253294493337,27.70000076293945,-1.3392835855463834,28.020000457763672,1.4054086098552805,28.57999992370605,0.09934132122047501 4705,2004-03-15,28.32500076293945,28.60000038146973,28.024999618530273,28.48500061035156,3212800.0,0.008545546957111405,1.9487264759966243,-0.3678161927520663,59.25480504713343,64.72674504300151,0.15963074792203713,-0.37533711094725675,0.23090368884719936,-1.7776476735701294,13.310929368570646,0.5750007629394567,0.8709288790089786,0.2570006370544391,-0.9260659292778541,1.4400672033867323,-0.3345326461117075,0.8485339202205857,1.0343905975341805,53.70371678565198,-5.926979975858082,0.5915332831661462,3,0.08249950408935902,-0.41750144958496094,-0.22375106811523082,-1.0625009536743129,1.93499946594239,0,0.09090904805764244,1.2298818319338622,28.084999084472656,-1.1136253294493337,27.70000076293945,-1.3392835855463834,28.020000457763672,0.09090904805764244 4706,2004-03-16,28.459999084472656,28.70000076293945,28.274999618530273,28.42499923706055,2779200.0,0.004766048292921488,-1.5373271994351743,-0.21874925494120756,60.117627259365584,63.8282734763082,-0.004883291470292761,-0.45863530736470537,0.09207989259501659,-1.8569381214850225,12.652385870758021,0.42500114440917613,0.8046213052135727,0.34424896240234304,-0.8200816770972814,1.5085796019019675,-0.2379163573474692,0.9264142821521553,0.8290166368408194,78.18167316031972,18.615322399263555,0.5821653197498116,3,-0.052498817443847656,-0.39999961853027344,-0.3587493896484375,-1.1974992752075195,2.410001754760742,1,0.08485597305745984,1.9487264759966243,28.32500076293945,1.2298818319338622,28.084999084472656,-1.1136253294493337,27.70000076293945,0.08485597305745984 4707,2004-03-17,29.1299991607666,29.3799991607666,28.020000457763672,28.024999618530273,2682000.0,0.02354181650903442,-1.4394642307297547,31.57155313351819,62.499984175766286,63.62680389025919,-0.6525845103041519,-1.0372958559453558,-0.5920923520832417,-2.468046119746333,12.381874993540606,1.3599987030029297,0.691761762954151,0.9224990844726548,-0.2585906998698988,2.1035888688152085,0.331954192301378,1.5130439766439316,-1.5299987792968714,85.95504654791088,30.141288655925898,0.5905448921712764,3,-0.6399993896484375,-1.0699996948242188,-1.0287494659423828,-1.8249998092651332,1.6600017547607422,2,0.06505322733808838,-1.5373271994351743,28.459999084472656,1.9487264759966243,28.32500076293945,1.2298818319338622,28.084999084472656,0.06505322733808838 4708,2004-03-18,29.149999618530273,29.36000061035156,28.95499992370605,29.35000038146973,3062600.0,0.0006865931458936991,2.6818039950063612,-0.1809962405366157,59.156621688512246,61.78623122843488,-0.6324968801040036,-0.9388572865785463,-0.6229397421289278,-2.425885572424228,11.800493645289237,0.4050006866455078,0.6250192161605561,0.8367495536804199,-0.279259267499409,1.9527583748602488,0.27874514309050724,1.3947539642703326,-1.5143992614746047,87.07866854115586,35.20182417197852,0.5580044105899139,3,-0.6599998474121094,-0.9899997711181641,-1.2337498664855957,-1.8424997329711914,1.970001220703125,3,0.07975988999538397,-1.4394642307297547,29.1299991607666,-1.5373271994351743,28.459999084472656,1.9487264759966243,28.32500076293945,0.07975988999538397 4709,2004-03-19,28.59000015258789,29.149999618530273,28.53499984741211,29.149999618530273,3946400.0,-0.019210959631930757,1.1964298486721776,2.799986648610452,46.11707698576121,58.91844413950656,-0.12656683335100283,-0.3046947576612027,-0.08148525120474659,-1.8036359836695937,10.950058687158121,0.6149997711181641,0.5549808125294362,0.21975011825561452,-0.8247765532853713,1.2642767897966003,-0.30251321751487836,0.7420134540261074,-0.9195118194580019,41.91178223667695,-4.918851994593879,0.5222633357704923,3,-0.10000038146972656,-0.4100008010864258,-0.8175005912780762,-1.0850000381469727,3.045000076293949,4,0.09916051309345808,2.6818039950063612,29.149999618530273,-1.4394642307297547,29.1299991607666,-1.5373271994351743,28.459999084472656,0.09916051309345808 4710,2004-03-22,28.55500030517578,28.8700008392334,28.334999084472656,28.645000457763672,1796400.0,-0.0012241989235856066,-1.0188646652799471,0.1607147114621544,48.86075778222236,56.725616699613724,-0.17152821168336985,-0.19170789042970782,-0.06759253280580424,-1.7050793927113048,9.985151330231934,0.5350017547607422,0.5118208858072073,0.12900028228759908,-0.8212382640783034,1.0792388286535015,-0.34611899089535214,0.6041195554705503,-0.8503217554931588,39.338261590309536,-4.793787873062392,0.47511927318295194,3,-0.06500053405761719,-0.3750009536743164,-0.7825007438659668,-0.9975004196166992,2.9149990081787074,0,0.0709157624545087,1.1964298486721776,28.59000015258789,2.6818039950063612,29.149999618530273,-1.4394642307297547,29.1299991607666,0.0709157624545087 4711,2004-03-23,28.55500030517578,28.78000068664551,28.42499923706055,28.625,2375800.0,0.0,-1.1515119988903224,0.7777730682829653,50.06486470439799,55.275508709958665,-0.19606574502393315,-0.1190530572220645,-0.10428664587600878,-1.6415959314624793,9.144765604390992,0.35500144958496094,0.38353938744074867,0.07900028228759837,-0.7790303533847194,0.9370309179599161,-0.35001503554855873,0.5080156001237555,-0.8168153432714789,39.338261590309536,-3.4697116929001766,0.42901531783615826,3,-0.06500053405761719,-0.3175010681152344,-0.7825007438659668,-0.9050006866455078,1.8050003051757777,1,0.05970932955644259,-1.0188646652799471,28.55500030517578,1.1964298486721776,28.59000015258789,2.6818039950063612,29.149999618530273,0.05970932955644259 4712,2004-03-24,27.78000068664551,28.6299991607666,27.78000068664551,28.55500030517578,2257800.0,-0.02714059219918119,-1.1935455290495602,11.071471389645726,42.41759623728267,54.053541944192006,0.6049239443652681,0.7063374477370807,0.6273193235519194,-0.8142399914709451,7.994437353096329,0.8499984741210902,0.25202537383911405,-0.7049993515014599,-1.527376959047178,0.11737825604425822,-1.116188155274319,-0.2938105477286008,-0.008979440763962288,0.0,-42.35358468351882,0.41118880377285866,3,0.7099990844726527,0.4574985504150355,-0.02000093460083363,0.022499084472652697,2.8199996948242188,2,0.11123110425527538,-1.1515119988903224,28.55500030517578,-1.0188646652799471,28.55500030517578,1.1964298486721776,28.59000015258789,0.11123110425527538 4713,2004-03-25,27.649999618530273,27.979999542236328,27.63999938964844,27.65500068664551,2058600.0,-0.004679663963353731,-26.198352151365395,0.006452994292722476,36.04650028077946,51.615092684580134,0.8125329861116555,0.8524800187712742,0.7134556938021461,-0.6276362074413058,7.2659944520016255,0.3400001525878871,0.14604423265859623,-0.8175004005432136,-1.6962943186666486,0.06129351758022139,-1.256897359604931,-0.3781034414814961,1.7299995422363281,0.6622667129817349,-39.1665772294119,0.43939695906171805,3,0.8599996566772461,0.5874996185302734,0.1100001335144043,0.15250015258789062,4.130001068115238,3,0.11356243545452815,-1.1935455290495602,27.78000068664551,-1.1515119988903224,28.55500030517578,-1.0188646652799471,28.55500030517578,0.11356243545452815 4714,2004-03-26,27.65500068664551,28.03000068664551,27.649999618530273,27.70000076293945,1871000.0,0.00018087045874271013,-12.817664805631782,8.998093058725978,34.60166349833612,48.87585473471376,0.8271006487720527,0.8322618740115253,0.6643884188024707,-0.5846917817644517,7.213295760281993,0.3800010681152379,0.09621475480877706,-0.7757493972778278,-1.7267003593191674,0.1752015647635119,-1.2512248782984976,-0.30027391625715794,1.6901984786987256,1.219616204690835,-34.90754083278385,0.4754754810206698,3,0.8549985885620082,0.5824985504150355,0.021248817443844104,0.2024993896484375,3.965000152587887,4,0.12529380099640064,-26.198352151365395,27.649999618530273,-1.1935455290495602,27.78000068664551,-1.1515119988903224,28.55500030517578,0.12529380099640064 4715,2004-03-29,27.93000030517578,27.97500038146973,27.67499923706055,27.67499923706055,2175400.0,0.009943938228252014,-1.3529402964980386,-5.66668079515192,42.09245956628461,46.873058324371435,0.5477830703377897,0.5056076082148593,0.38081464412295674,-0.805269085206298,7.545374567314875,0.31999969482421875,0.12405818060399909,-0.4514997482299812,-1.3988730577294497,0.49587356126948734,-0.9251864029797154,0.02218690651975308,1.3810948646545391,25.438647858668663,-10.522613417397952,0.473686654749735,3,0.5799989700317383,0.3074989318847656,-0.17750072479248047,0.2999992370605469,3.0699996948242188,0,0.13265305704344987,-12.817664805631782,27.65500068664551,-26.198352151365395,27.649999618530273,-1.1935455290495602,27.78000068664551,0.13265305704344987 4716,2004-03-30,28.60000038146973,28.729999542236328,27.95000076293945,27.95000076293945,2978000.0,0.023988545255038574,-1.3999976524925974,2.5490074348886895,56.87203812889976,46.24773098583071,-0.11205292642420872,-0.17701212112230635,-0.31610244574519086,-1.4132048806355613,7.215299803558689,0.7999992370605469,0.11835267233556124,0.22075033187866566,-0.7241986303516654,1.1656992941089968,-0.25172414923650166,0.693224812993833,0.6776728727569541,88.07347315888416,45.59856108648826,0.4724744811151659,3,-0.10000038146973012,-0.36250114440918324,-0.8475008010864293,-0.370000839233402,3.3249988555908203,1,0.10034961166449019,-1.3529402964980386,27.93000030517578,-12.817664805631782,27.65500068664551,-26.198352151365395,27.649999618530273,0.10034961166449019 4717,2004-03-31,29.07500076293945,29.17499923706055,28.7450008392334,28.774999618530273,3788400.0,0.01660840472496905,-1.3888885945439233,0.4615404930352285,65.71428571428572,46.97636032202776,-0.6656784670889131,-0.643665084690614,-0.8388455776500869,-1.8284171188446585,7.517050751804496,0.5749988555908203,0.10047903419674142,0.6695006370544405,-0.32337323639950455,1.6623745105083856,0.17306370032746798,1.165937573781413,0.16991901399567055,93.48544077775053,44.46805536459526,0.4964369367269729,3,-0.6675014495849538,-0.8375015258789027,-1.2725009918212855,-0.8450012207031214,2.139999389648441,2,0.04419603830415153,-1.3999976524925974,28.60000038146973,-1.3529402964980386,27.93000030517578,-12.817664805631782,27.65500068664551,0.04419603830415153 4718,2004-04-01,28.8799991607666,29.45000076293945,28.67499923706055,29.1200008392334,3209800.0,-0.0067068477061368315,-1.3846144817305817,-0.8000025431218186,59.49820135114012,48.46315191818097,-0.5732919082363885,-0.43887369129901543,-0.6962877225660868,-1.5807008761706243,7.973090094367932,0.7750015258788991,0.06291737187430257,0.45399904251098633,-0.5611625682647521,1.4691606532867247,-0.0535817628768811,0.9615798478988538,-1.2399997711181605,68.33326445689886,16.215505524650425,0.5075808053878692,4,-0.33499908447265625,-0.39749908447265625,-1.0674996376037598,-0.6499996185302734,0.5050010681152379,3,0.05955683070239637,-1.3888885945439233,29.07500076293945,-1.3999976524925974,28.60000038146973,-1.3529402964980386,27.93000030517578,0.05955683070239637 4719,2004-04-02,29.45000076293945,29.5,29.149999618530273,29.25,3158400.0,0.019736898155703342,1.3333418104599266,-0.8333306842565218,62.458462918887705,49.97400804447713,-1.1269882943388438,-1.01358715679088,-1.292558630040709,-2.091184192449642,8.012167971051316,0.6200008392333984,-0.03095521354957853,0.9940006256103473,-0.1058489602957664,2.093850211516461,0.44407583265729045,1.5439254185634042,-1.7738013458251878,97.2603169228259,43.47009137157026,0.5499247929530567,4,-0.8800010681152308,-0.9000005722045863,-1.6112513542175257,-1.2200012207031214,0.4349994659423899,4,0.079117143067724,-1.3846144817305817,28.8799991607666,-1.3888885945439233,29.07500076293945,-1.3999976524925974,28.60000038146973,0.079117143067724 4720,2004-04-05,29.94499969482422,30.059999465942386,29.5,29.5,4136000.0,0.016808112701568678,-1.5168532583537802,2.2249899864579157,65.23076357268228,51.65910791873094,-1.5690868569298715,-1.5075121531419242,-1.817965579193455,-2.5252579487947884,8.086876932000752,0.6099987030029368,-0.09646203063724101,1.4392496109008803,0.16856722476429908,2.7099319970374616,0.8039084178325879,2.0745908039691727,-2.1958482543945266,94.549770530451,42.03371150630409,0.6353411930682908,4,-1.095000267028805,-1.1149997711181605,-2.0049996376037598,-1.7150001525878906,0.3700008392333949,0,0.05593592123825242,1.3333418104599266,29.45000076293945,-1.3846144817305817,28.8799991607666,-1.3888885945439233,29.07500076293945,0.05593592123825242 4721,2004-04-06,30.0049991607666,30.06999969482422,29.670000076293945,29.85000038146973,2276600.0,0.002003655587037967,1.8070163697447497,0.3483121024568302,60.25790554047468,53.64136450797449,-1.566508891638275,-1.5339256317970111,-1.9062073287232018,-2.5236841406436277,8.694161883705306,0.39999961853027344,-0.051123594612271006,1.4279991149902358,-0.009118893936012284,2.865117123916484,0.7094401105271118,2.14655811945336,-2.117196838806148,95.34046503742229,45.11045204102565,0.7185590044631239,4,-1.1499996185302734,-1.169999122619629,-1.8849992752075195,-1.7749996185302734,-0.07999992370605113,1,0.03316116870732744,-1.5168532583537802,29.94499969482422,1.3333418104599266,29.45000076293945,-1.3846144817305817,28.8799991607666,0.03316116870732744 4722,2004-04-07,30.0,30.29999923706055,29.795000076293945,30.0,2762800.0,-0.00016661092839287406,-1.4634114571218737,0.0,60.000000000000014,56.302864476776776,-1.3560939355904296,-1.447181963031813,-1.9260610967986196,-2.4622638549053733,9.739297639157202,0.5049991607666051,-0.013129299995448207,1.3239999771118178,-0.22035301187516154,2.868352966098797,0.5518234826183281,2.0961764716053075,-1.937621888210444,81.53850848858151,34.48373541679581,0.77217649449349,4,-1.0250005722045898,-1.0500001907348597,-1.8950004577636719,-1.7700004577636719,0.41500091552734375,2,0.06416664123535165,1.8070163697447497,30.0049991607666,-1.5168532583537802,29.94499969482422,1.3333418104599266,29.45000076293945,0.06416664123535165 4723,2004-04-08,30.53499984741211,30.545000076293945,30.35000038146973,30.399999618530273,2395800.0,0.0178333282470704,1.5161139481941337,100.0,73.01773539829485,60.57131691010552,-1.6079085032934017,-1.8539540264227838,-2.472150061363145,-2.9404320451982784,10.35557414917648,0.5450000762939453,0.03774023227125056,1.717249870300293,0.0357518517072819,3.398747888893304,0.8765008610037874,2.5579988795967985,-2.2488596230954556,99.28313794979915,49.44718495204305,0.8407490092965059,4,-1.4250001907348633,-1.4624996185302734,-2.4300003051757812,-2.3050003051757812,0.005001068115234375,3,0.02226953687813471,-1.4634114571218737,30.0,1.8070163697447497,30.0049991607666,-1.5168532583537802,29.94499969482422,0.02226953687813471 4724,2004-04-12,30.875,31.104999542236328,30.54999923706055,30.54999923706055,2261600.0,0.011134768439067244,-2.415378475767979,2.407408977238985,75.60704598602294,64.295159845632,-1.6127115236108978,-2.0809063583904894,-2.793243210285894,-3.2219246882111072,11.224854514899741,0.5699996948242188,0.2107180428975255,1.9177499771118178,0.04065998030092999,3.7948399739227057,0.9792049787063739,2.8562949755172617,-2.3177965934460723,85.66980636543622,33.08056014375519,0.938544998405443,4,-1.3474998474121094,-1.5225000381469727,-2.770000457763672,-2.645000457763672,-1.0249996185302699,0,-0.04825910189856386,1.5161139481941337,30.53499984741211,-1.4634114571218737,30.0,1.8070163697447497,30.0049991607666,-0.04825910189856386 4725,2004-04-13,30.899999618530273,31.149999618530273,30.809999465942386,31.1200008392334,2846200.0,0.0008097042438954816,1.4285831062670047,-0.6769252438466217,75.74092397701472,66.39170271764478,-1.309857531634787,-2.0059483107087743,-2.7902736390771885,-3.1826477854363873,12.896544638632538,0.3400001525878871,0.44667910873672056,1.8139996528625488,-0.22661292162283786,3.8546122273479355,0.7936933656198555,2.834305940105242,-1.9861047529808111,83.10810288344808,27.651234194913613,1.020306287242694,4,-0.9875001907348633,-1.5249996185302734,-2.9387502670288086,-2.6700000762939453,-1.2349987030029297,1,-0.03284787709316839,-2.415378475767979,30.875,1.5161139481941337,30.53499984741211,-1.4634114571218737,30.0,-0.03284787709316839 4726,2004-04-14,30.875,30.94499969482422,30.42499923706055,30.899999618530273,2539000.0,-0.000809049153362551,8.043504221053793,0.11363399916770703,90.67013815612378,69.16457521118234,-1.037294718534561,-1.8875204025539603,-2.734439633227481,-3.0846413973775135,14.236557988199316,0.5200004577636683,0.7121646547100866,1.6682499885559068,-0.498314404279526,3.8348143813913396,0.5849677921381904,2.751532184973623,-1.603328373973607,79.70481834433637,16.521150095469224,1.0832821964177155,4,-0.9625005722045898,-1.5,-2.913750648498535,-2.645000457763672,-0.8250007629394496,2,-0.01813763452444972,1.4285831062670047,30.899999618530273,-2.415378475767979,30.875,1.5161139481941337,30.53499984741211,-0.01813763452444972 4727,2004-04-15,31.024999618530273,31.47500038146973,30.95000076293945,31.059999465942386,3611200.0,0.004858287239846826,-4.675746453315596,1.4000152590220387,94.11763825906236,73.0111793120626,-0.9852026336715802,-1.9903167365970447,-2.8588020486294887,-3.1599410044280134,14.910641952072115,0.6000003814697301,0.9458573534269341,1.7234995841979988,-0.5897162511036598,4.036715419499657,0.5668916665471713,2.8801075018488262,-1.4527955137032613,59.99993218315941,-10.634062527865119,1.156607917650829,4,-0.7124996185302734,-1.4874992370605433,-2.9412498474121094,-2.7950000762939453,-1.2749996185302734,3,-0.035455290733113376,8.043504221053793,30.875,1.4285831062670047,30.899999618530273,-2.415378475767979,30.875,-0.035455290733113376 4728,2004-04-16,31.47500038146973,31.47500038146973,31.06999969482422,31.149999618530273,2128600.0,0.014504456679209188,1.4923060671150066,-9.285776566756653,94.73067078808785,76.59698018641816,-1.1492473973446025,-2.379185430660481,-3.27112159189166,-3.5316271261936407,15.621154250963809,0.4500007629394567,1.0854064329293216,2.057250308990483,-0.44949703132772356,4.563997649308689,0.8038766388313796,3.310623979149586,-1.560292946847028,100.0,19.735185277177152,1.2533736701591032,4,-0.9875001907348668,-1.9375,-3.2650008201599157,-3.245000839233402,-0.6499996185302805,4,-0.03367750446689244,-4.675746453315596,31.024999618530273,8.043504221053793,30.875,1.4285831062670047,30.899999618530273,-0.03367750446689244 4729,2004-04-19,31.42499923706055,31.61000061035156,31.15500068664551,31.47500038146973,1540400.0,-0.0015885986911255978,1.843735285177077,-0.15384931394297754,93.2014489241051,79.70483411435401,-0.8824275230502003,-2.2197089472052234,-3.1368207167502113,-3.3996934399931753,17.097670773832782,0.4549999237060476,1.1546364987447824,1.8654992103576689,-0.7618862770482231,4.492884697763561,0.5518064666547211,3.1791919540606166,-1.229439072005384,84.3880878570445,-2.6957128694417776,1.3136927437029469,4,-0.7849988937377965,-1.819998741149906,-3.313749790191654,-3.1949996948242223,-0.3249988555908203,0,-0.02816223844134569,1.4923060671150066,31.47500038146973,-4.675746453315596,31.024999618530273,8.043504221053793,30.875,-0.02816223844134569 4730,2004-04-20,30.57999992370605,31.29999923706055,30.45000076293945,31.29999923706055,3373600.0,-0.026889398054717017,1.3611091242877202,14.399656685104091,73.45970342997222,81.17170054652043,0.06941931960426828,-1.2808953765468694,-2.212056369682415,-2.4778812924798466,18.484265472969717,0.9749984741211009,1.2681197264634037,0.9192499160766552,-1.7012101901192658,3.539710022272576,-0.3909801370213053,2.2294799691746157,1.0300006866455078,13.080211562542738,-70.82656166709818,1.310230053097961,4,0.12250041961670277,-0.9549999237060511,-2.470000267028805,-2.350000381469723,-0.14500045776366477,1,-0.0238717967317722,1.843735285177077,31.42499923706055,1.4923060671150066,31.47500038146973,-4.675746453315596,31.024999618530273,-0.0238717967317722 4731,2004-04-21,30.26000022888184,30.79999923706055,30.13500022888184,30.524999618530273,3064200.0,-0.01046434583461664,-1.5825234807857902,0.3680550588497002,64.5756372725435,81.68010468791414,0.4798569590770967,-0.8712831679725745,-1.821135478759352,-2.0886164027892953,19.759626570498618,0.6649990081787109,1.3227936444334105,0.5140002250671429,-2.0656129746192953,3.093613424753581,-0.775806374776078,1.8038068249103638,1.3500003814697195,8.474574079462103,-71.15458726440036,1.2898065998432195,4,0.6125001907348597,-0.6350002288818395,-2.102500438690189,-2.0300006866455114,-0.6599998474121094,2,-0.01966289850806391,1.3611091242877202,30.57999992370605,1.843735285177077,31.42499923706055,1.4923060671150066,31.47500038146973,-0.01966289850806391 4732,2004-04-22,30.8700008392334,30.989999771118164,30.26000022888184,30.26000022888184,3776800.0,0.02015864526561839,-1.3934387272681954,-2.3018943974204125,72.20984243084797,81.59033880264226,0.006977938623524693,-1.3048179372815163,-2.358273162561204,-2.626937749448473,20.49573355600279,0.7299995422363246,1.3402026126456335,0.9695008277893074,-1.4812451274249554,3.4202467830035737,-0.2558721498178258,2.1948738053964405,0.6809997558593714,49.83053696699318,-29.937504402946587,1.2253729776071332,4,0.0024995803833007812,-1.2450008392333984,-2.6362509727478027,-2.6400012969970703,-1.1900005340576172,3,-0.02656305733334119,-1.5825234807857902,30.26000022888184,1.3611091242877202,30.57999992370605,1.843735285177077,31.42499923706055,-0.02656305733334119 4733,2004-04-23,30.790000915527344,31.04999923706055,30.70000076293945,30.989999771118164,2178400.0,-0.0025915102536823165,1.1875055879740795,-0.3278666483227875,66.7919908523702,80.6108882322364,0.14187320443431517,-1.0303416006294235,-2.204676418664441,-2.475235553146799,21.112230207590656,0.34999847412110086,1.3955353113969906,0.7325008392333991,-1.5041658151454058,2.969167493612204,-0.38583248795600156,1.8508341664227999,0.7043596649169892,44.40681472860696,-31.77923813427836,1.118333327189402,4,0.08249950408935547,-1.1650009155273438,-2.5150012969970703,-2.5600013732910156,-0.3650016784667933,4,-0.0337772291199534,-1.3934387272681954,30.8700008392334,-1.5825234807857902,30.26000022888184,1.3611091242877202,30.57999992370605,-0.0337772291199534 4734,2004-04-26,31.1200008392334,31.290000915527344,30.94499969482422,30.97500038146973,1745600.0,0.010717762711713208,-2.365835504279866,-0.7250064373384527,65.35949667921777,79.45739631025897,-0.16731335728954733,-1.1462092014225362,-2.4655600630062153,-2.740546452834451,21.95171508800802,0.5,1.4690700040446814,0.8892507553100586,-1.0852878282029081,2.8637893388230253,-0.09801853644642478,1.876520047066542,0.31998532714843364,84.549480594962,10.244873884278718,0.9872692917564828,4,-0.24750041961669922,-1.4950008392333984,-2.7950010299682617,-2.8900012969970703,-0.7000007629394531,0,-0.009479436643267669,1.1875055879740795,30.790000915527344,-1.3934387272681954,30.8700008392334,-1.5825234807857902,30.26000022888184,-0.009479436643267669 4735,2004-04-27,31.63500022888184,31.75,31.270000457763672,31.35000038146973,2673400.0,0.016548823128538448,-1.1573027928746205,1.965509983952062,69.04207398375725,77.05427806888491,-0.6337323231889371,-1.4434119255029252,-2.889043169201475,-3.191037498427928,23.020865327322998,0.6299991607666016,1.4537514402118248,1.2190001487731976,-0.5288665291448389,2.966866826691234,0.3450668098141776,2.0929334877322177,-1.5,92.87927012902675,20.358339025153143,0.8739333389590191,4,-0.6925001144409215,-1.9400005340576207,-3.300000667572025,-3.4050006866455114,-1.5650005340576207,1,-0.01691164354485042,-2.365835504279866,31.1200008392334,1.1875055879740795,30.790000915527344,-1.3934387272681954,30.8700008392334,-0.01691164354485042 4736,2004-04-28,31.46999931335449,31.90999984741211,31.45000076293945,31.54999923706055,2964000.0,-0.005215770960441124,-6.666841511292978,-0.2807016369744999,66.55404433038531,73.99165652125413,-0.4195780120764887,-1.1092450662606375,-2.6523827418567762,-2.9572023523773794,24.801907081490164,0.4599990844726598,1.387306922246193,0.9104992866516071,-0.6731437434807397,2.4941423167839503,0.11867777158543547,1.7023208017177787,-1.3026990890502859,73.33329480102854,1.8723490756815835,0.7918215150661719,4,-0.447499275207516,-1.6949996948242152,-3.134999752044674,-3.2399997711181605,-1.4200000762939382,2,-0.032888461073874,-1.1573027928746205,31.63500022888184,-2.365835504279866,31.1200008392334,1.1875055879740795,30.790000915527344,-0.032888461073874 4737,2004-04-29,30.36000061035156,31.47500038146973,30.23500061035156,31.46999931335449,2801000.0,-0.035271646877090834,1.2142836463710012,13.874997019763686,48.25524169133729,68.8277199549485,0.6550567264072598,0.10746858262136882,-1.4753754111291109,-1.8031260735075172,25.36786195755,1.2399997711181712,1.2879601177245448,-0.2637494087219281,-1.69027597019765,1.1627771527537938,-0.9770126894597908,0.4495138720159346,1.5499992370605504,7.462689966316762,-57.980613115425584,0.7132632807378616,4,0.6624994277954137,-0.5850009918212855,-1.9962511062622035,-2.130001068115231,0.019998550415042615,3,-0.02503294511208598,-6.666841511292978,31.46999931335449,-1.1573027928746205,31.63500022888184,-2.365835504279866,31.1200008392334,-0.02503294511208598 4738,2004-04-30,30.60000038146973,30.8700008392334,30.28499984741211,30.70000076293945,2710200.0,0.007905130642070546,1.6590921898503166,0.09009053902422039,47.202444821731795,63.71671949912925,0.310542305682759,0.003092503943616265,-1.6358142966042486,-1.9990414464454709,25.614541341827046,0.5850009918212891,1.1445795871027578,-0.10974969863891104,-1.2775747057903217,1.0580753085124996,-0.6936622022146146,0.4741628049367925,1.3099994659423793,21.791041037051922,-39.39620517679448,0.5839125035757052,4,0.42249965667724254,-0.8250007629394567,-2.2362508773803746,-2.370000839233402,-0.3549995422363317,4,-0.030065361595585705,1.2142836463710012,30.36000061035156,-6.666841511292978,31.46999931335449,-1.1573027928746205,31.63500022888184,-0.030065361595585705 4739,2004-05-03,31.78000068664551,31.88999938964844,30.60000038146973,30.79999923706055,3250600.0,0.03856210099560475,1.1500003973646775,-9.799977111904413,57.24877357790971,61.915505071122304,-0.9094429844691874,-1.0470844971970656,-2.734280403154461,-3.134913207164953,26.2165165573718,1.289999008178711,0.996023861862021,0.953750610351566,-0.14793665650389443,2.0554378772070265,0.40290697692383404,1.504594243779298,-1.5450000762939524,92.23885253854007,32.42719424091571,0.5508436334277309,5,-0.7575006484985387,-2.00000095367432,-3.406251430511478,-3.5500011444091832,-2.079999923706062,0,-0.04263692323185997,1.6590921898503166,30.60000038146973,1.2142836463710012,30.36000061035156,-6.666841511292978,31.46999931335449,-0.04263692323185997 4740,2004-05-04,31.6200008392334,31.920000076293945,31.5,31.899999618530273,3429000.0,-0.005034608053968603,1.625002980235081,-0.2857126174817975,56.003230043461706,60.9630153790021,-0.6553186342353463,-0.7959736437899849,-2.4926021241825254,-2.930947854621163,26.194060473007337,0.4200000762939453,0.7749105212357676,0.7100007057189934,-0.36392980839182343,1.7839312198298103,0.17303544866358322,1.2469659627744036,-1.3519002532959021,82.1958853326542,23.871960800131255,0.5369652570554093,5,-0.5425004959106445,-1.8225011825561523,-3.2462515830993652,-3.3900012969970703,-1.335000991821289,1,-0.037950687257747306,1.1500003973646775,31.78000068664551,1.6590921898503166,30.60000038146973,1.2142836463710012,30.36000061035156,-0.037950687257747306 4741,2004-05-05,31.0,31.6200008392334,30.604999542236328,31.6200008392334,5250200.0,-0.01960786915805879,2.2741933002931773,2.214298365122616,49.81273697195384,58.47444810579164,0.09017267884761893,-0.10288263291624489,-1.800150638536632,-2.266787321330188,25.724875644998413,1.0150012969970703,0.5513425654110655,0.04024982452392578,-0.9457440838800331,1.0262437329278846,-0.45274712967805186,0.5332467787259034,-0.6658234344482459,45.400571638792314,-12.186256474417064,0.49299695420197914,5,0.0775003433227539,-1.0649995803833008,-2.626250743865967,-2.770000457763672,-0.8850002288818359,2,-0.030000009844380005,1.625002980235081,31.6200008392334,1.1500003973646775,31.78000068664551,1.6590921898503166,30.60000038146973,-0.030000009844380005 4742,2004-05-06,31.92499923706055,31.94499969482422,30.434999465942386,30.95000076293945,6113600.0,0.02983868506646936,1.9753716983117535,-1.572576055423796,53.14684531188352,56.95832082351535,-0.748108817926493,-0.9236261375976653,-2.6419075907613134,-3.141560223473782,25.094070676914683,1.5100002288818324,0.5025696672040034,0.8689990997314503,-0.0981647614872081,1.8361629609501087,0.3854171691221211,1.3525810303407795,-1.5273897310791078,98.79515303601694,44.649410694707726,0.48358193060932964,5,-0.8349990844726598,-1.6149997711181676,-3.556249618530277,-3.6949996948242223,-0.9549999237060618,3,-0.058731403126343174,2.2741933002931773,31.0,1.625002980235081,31.6200008392334,1.1500003973646775,31.78000068664551,-0.058731403126343174 4743,2004-05-07,31.21500015258789,31.920000076293945,31.17499923706055,31.79999923706055,3077000.0,-0.022239595973065795,-1.2406009430607157,-0.5999999999999993,48.6555752233137,55.10232955063712,0.03186750849900122,-0.1687215224345877,-1.8680953534001503,-2.38974363888633,24.160009250510928,0.75,0.5146341391883844,0.125,-0.812398176436048,1.0623981764360515,-0.343699088218024,0.593699088218024,-0.7800006866455043,51.655666782454816,1.2802146793431177,0.46869908821802514,5,-0.125,-0.9050006866455078,-2.892500877380371,-2.9850006103515625,0.44499969482421875,4,-0.026749991598256084,1.9753716983117535,31.92499923706055,2.2741933002931773,31.0,1.625002980235081,31.6200008392334,-0.026749991598256084 4744,2004-05-10,29.38500022888184,31.45499992370605,29.274999618530273,31.45499992370605,6065600.0,-0.05862565800930597,1.1062807986171297,3.538466554507837,43.20636757467618,52.23169550518367,1.7767165977795543,1.6273636702942476,-0.006804116380710212,-0.5314163000963639,22.810828974451297,2.1800003051757777,0.38666462871898943,-1.6304999351501444,-2.837819068729747,-0.42318080157054183,-2.2341595019399456,-1.026840368360343,2.5599994659423793,4.119872929151777,-48.8675269448532,0.6036595667898006,5,1.2249994277954066,1.1624994277954066,-0.8712501525878942,-1.1550006866455114,2.839998245239247,0,0.029266653178593005,-1.2406009430607157,31.21500015258789,1.9753716983117535,31.92499923706055,2.2741933002931773,31.0,0.029266653178593005 4745,2004-05-11,29.88500022888184,29.98500061035156,29.395000457763672,29.399999618530273,4010200.0,0.017015483957987465,-1.3838441442343858,-0.23429984630637987,47.910863154566044,50.16023093009263,1.1201716304644123,1.1040276642496814,-0.48598255805582724,-1.0034066161018167,21.346432163438017,0.6000003814697195,0.3113717347638385,-1.0797499656677196,-2.388575965785403,0.22907603444996028,-1.7341629657265578,-0.42533696560888146,2.034999847412106,22.846464154348208,-34.293824685990685,0.65441300005884,5,0.7249994277954066,0.7249994277954066,-1.3250002861022985,-1.6550006866455114,1.8799991607666016,1,-0.006190378602159097,1.1062807986171297,29.38500022888184,-1.2406009430607157,31.21500015258789,1.9753716983117535,31.92499923706055,-0.006190378602159097 4746,2004-05-12,30.315000534057614,30.61000061035156,29.82500076293945,30.0,3243000.0,0.014388499310105773,-1.36090531792535,0.6494848198835808,46.84479578895502,50.00351471871683,0.56893471202849,0.6639642985740828,-0.8810311149101899,-1.4061252083967837,20.328856696870673,0.7849998474121094,0.22730420197983037,-0.6217496871948285,-1.9622374752441267,0.7187381008544733,-1.2919935812194794,0.04849420682982242,1.5520995330810585,38.95134403782109,-18.324017010595284,0.6702438940246502,5,0.29499912261963246,0.29499912261963246,-1.4750008583068777,-2.1400003433227504,1.9400005340576207,2,-0.000989631737324248,-1.3838441442343858,29.88500022888184,1.1062807986171297,29.38500022888184,-1.2406009430607157,31.21500015258789,-0.000989631737324248 4747,2004-05-13,29.92499923706055,30.46999931335449,29.864999771118164,30.315000534057614,1845400.0,-0.012864960914610979,-1.372546159686134,-1.2380972564501491,45.24985325669586,49.7865601003795,0.9954211334153094,1.0196067119338927,-0.45682664754409785,-1.0039261247771805,18.721494210194685,0.6049995422363246,0.0574370435815581,-0.9567509651184061,-2.370269362072097,0.456767431835285,-1.6635101635952516,-0.24999176664156053,1.8902588211059523,24.574650511775214,-32.91042037797327,0.7067591984768451,5,0.6850004196166957,0.6850004196166957,-1.0799994468689,-1.7499990463256871,2.560001373291005,3,0.006349224357616867,-1.36090531792535,30.315000534057614,-1.3838441442343858,29.88500022888184,1.1062807986171297,29.38500022888184,0.006349224357616867 4748,2004-05-14,30.415000915527344,30.770000457763672,30.03000068664551,30.04999923706055,2510200.0,0.016374325512428234,-2.6543308718258323,-0.9358986272026215,46.195359821835346,48.55840301637125,0.5324057150984061,0.4702297281229235,-0.9036470668189764,-1.482429313778411,16.905716202247135,0.8450012207031214,-0.09090477182911272,-0.4137493133544936,-1.8130267137875293,0.9855280870785386,-1.1133880135710115,0.28588938686202425,1.3494519738464348,52.29363015640265,-1.6949417041862134,0.6996387002165168,5,0.19499874114990234,0.19499874114990234,-1.4525012969970703,-2.3150014877319336,3.2099990844726562,4,0.01824752198326607,-1.372546159686134,29.92499923706055,-1.36090531792535,30.315000534057614,-1.3838441442343858,29.88500022888184,0.01824752198326607 4749,2004-05-17,30.540000915527344,30.76000022888184,30.2549991607666,30.5,2223200.0,0.004109814112686294,1.104173123842659,0.1095910454312689,43.8309911097156,47.205932023732785,0.23804737769910744,0.29041826619649314,-0.9953734371351111,-1.5851875748667297,14.8578932443213,0.5050010681152379,-0.05490764235689127,-0.24449939727783132,-1.6201595519691452,1.131160757413486,-0.93232947462349,0.4433306800678274,1.1746629084295641,83.27276056463067,32.79068502543443,0.6878300773456582,5,0.06999874114990234,0.06999874114990234,-1.4487509727478027,-2.3175010681152344,2.5249977111816406,0,0.03667317938144943,-2.6543308718258323,30.415000915527344,-1.372546159686134,29.92499923706055,-1.36090531792535,30.315000534057614,0.03667317938144943 4750,2004-05-18,29.85000038146973,30.51000022888184,29.649999618530273,30.51000022888184,2305000.0,-0.02259333704560562,1.606063058116359,-16.499618539004388,41.382985803647045,46.269293005032026,0.7270238333884578,0.972800963432018,-0.2826549141274164,-0.8739375799711269,14.288289328483723,0.8900012969970703,-0.045439483028332006,-0.8979999542236285,-2.3339239249910584,0.5379240165438048,-1.6159619396073452,-0.18003796883991185,1.8158701583786439,17.857197596061646,-28.506056964489765,0.7179619853837164,5,0.759999275207516,0.759999275207516,-0.41000032424927113,-1.3475008010864293,3.449998855590824,1,0.07956442419765275,1.104173123842659,30.540000915527344,-2.6543308718258323,30.415000915527344,-1.372546159686134,29.92499923706055,0.07956442419765275 4751,2004-05-19,29.665000915527344,30.25,29.57500076293945,29.79999923706055,5404400.0,-0.006197636970793119,-3.2857281259460356,0.204542958703008,45.89970792255021,45.46405551732833,0.7853241658073209,1.1709755555894077,-0.06469071561181039,-0.6765322616980356,14.248285737514554,0.6749992370605504,-0.20854558977729454,-1.0532494544982924,-2.5548949566657413,0.44839604766915997,-1.8040722055820169,-0.302426703414568,1.953052205894668,7.531395445346344,-41.945147489819156,0.7508227510837256,5,0.9324989318847656,0.9449987411499023,-0.021251201629638672,-1.1400012969970703,2.6349983215332102,2,0.07079044022620984,1.606063058116359,29.85000038146973,1.104173123842659,30.540000915527344,-2.6543308718258323,30.415000915527344,0.07079044022620984 4752,2004-05-20,30.04999923706055,30.28499984741211,29.70000076293945,29.72500038146973,3327200.0,0.012978200224214032,-2.1200109863839054,-2.4074288620757227,46.809738452078314,45.25896254274662,0.11888942940063885,0.7603800154558265,-0.39351771046490214,-1.048835753713277,13.954793283548007,0.6199989318847656,-0.3574085573868935,-0.6272510528564403,-2.1559844472426413,0.9014823415297606,-1.3916177500495408,0.13711564433666013,1.5211928143036282,39.74883643723193,-12.683229532504711,0.7643666971931005,5,0.31500053405761363,0.5600004196166957,-0.40624952316284535,-1.524999618530277,2.6250000000000036,3,0.07337776662354334,-3.2857281259460356,29.665000915527344,1.606063058116359,29.85000038146973,1.104173123842659,30.540000915527344,0.07337776662354334 4753,2004-05-21,29.75,30.18000030517578,29.56999969482422,30.10000038146973,1876400.0,-0.009983335929358739,1.3921581827089575,-1.0769280428186714,36.886300086077085,44.556732821791165,0.2114618477482466,1.0313478244844916,-0.029358908082215862,-0.7420684251107161,13.62108301076484,0.6100006103515625,-0.4309067988067099,-0.8752502441406236,-2.457645018834029,0.7071445305527853,-1.6664476314873262,-0.08405285679392094,1.775268202707501,15.126069276794585,-30.937636335394156,0.7911973873467036,5,0.3325004577636719,0.8599996566772461,0.17500019073486328,-1.0625,3.25,4,0.0919327936252623,-2.1200109863839054,30.04999923706055,-3.2857281259460356,29.665000915527344,1.606063058116359,29.85000038146973,0.0919327936252623 4754,2004-05-24,30.82500076293945,31.05500030517578,29.94499969482422,29.95000076293945,3680400.0,0.03613447942653614,-1.5084699006026114,-2.499997275219183,45.407278953076116,44.2785567994034,-0.7127466772654252,-0.07050141874261229,-1.0387972171751336,-1.805578029475793,12.634774232973243,1.3050003051757812,-0.5897496989422493,0.21450052261352326,-1.3539142772002641,1.782915322427307,-0.5697068772933704,0.998707922520417,0.6552620680845074,84.51182170343479,41.24154008631492,0.7842073999068926,5,-0.5125007629394496,-0.21500110626220348,-0.8125004768371547,-2.1375007629394496,2.3250007629394567,0,0.09083533390944654,1.3921581827089575,29.75,-2.1200109863839054,30.04999923706055,-3.2857281259460356,29.665000915527344,0.09083533390944654 4755,2004-05-25,31.10000038146973,31.13500022888184,30.72500038146973,30.75,2008200.0,0.008921317493069125,-1.0500011920940688,0.40000043596540585,50.60168705112179,44.695989161866365,-0.8909687406336388,-0.4085853366911003,-1.251424261666802,-2.0622612063808425,11.100237433344118,0.4099998474121094,-0.660294432434398,0.5162501335144078,-0.9958305239762844,2.0283307910051036,-0.23979019523093825,1.272290462259754,0.33615718530435146,97.76358878796263,52.50058080460913,0.7560403287453478,5,-0.7475004196167028,-0.490000724792484,-0.9774999618530309,-2.345000267028812,2.9899997711181605,1,0.06318322254459052,-1.5084699006026114,30.82500076293945,1.3921581827089575,29.75,-2.1200109863839054,30.04999923706055,0.06318322254459052 4756,2004-05-26,30.434999465942386,31.059999465942386,30.399999618530273,30.95000076293945,2622800.0,-0.021382665831849,-1.2564059091842879,-1.4714306734022895,40.74534435219933,44.195488172477866,-0.23150067114384498,0.1843521183786727,-0.5348442187170903,-1.3827845201193831,9.323850223835853,0.7000007629394567,-0.5476802537290233,-0.09700078964232972,-1.5511035696279905,1.357101990343331,-0.8240521796351601,0.6300506003505006,0.9579349418668208,55.271532008711745,16.08681667010437,0.7270513899928307,5,-0.08249950408935902,0.17500019073485973,-0.2712492942810094,-1.6799993515014684,3.9699993133544886,2,0.09413503602404139,-1.0500011920940688,31.10000038146973,-1.5084699006026114,30.82500076293945,1.3921581827089575,29.75,0.09413503602404139 4757,2004-05-27,29.60000038146973,30.07500076293945,29.524999618530273,30.07500076293945,4598600.0,-0.027435488717752143,1.3157924324498163,0.9223285149754257,40.12232694167481,43.520706741348924,0.6174842472239028,1.0113468154662009,0.3214952711404173,-0.5469598081826383,9.788702741579796,0.9099998474121129,-0.5376197542054726,-0.8939998626708956,-2.405613195303477,0.6176134699616824,-1.6498065289871846,-0.13819319635460658,1.7505753305538967,4.6584307146988735,-31.587712481237652,0.7558066663162896,5,0.7299995422363246,1.009999275207516,0.6487498283386195,-0.6225004196167063,4.815000534057614,3,0.09121617637819646,-1.2564059091842879,30.434999465942386,-1.0500011920940688,31.10000038146973,-1.5084699006026114,30.82500076293945,0.09121617637819646 4758,2004-05-28,29.68000030517578,29.934999465942386,29.540000915527344,29.57500076293945,2470200.0,0.0027027000903734333,-3.5142888283379152,-0.2210514903408035,52.295720029175726,44.46123217684449,0.4718837983211124,0.9053042601859076,0.26356057867283056,-0.6239839530763049,10.278676467004551,0.3949985504150426,-0.5474143116112842,-0.7679999351501472,-2.3214457134878117,0.7854458431875173,-1.5447228243189777,0.008722954018683282,1.6290638849779775,9.627368191597222,-29.415068378423207,0.7767228891688319,5,0.6499996185302734,0.9299993515014648,0.5687499046325684,-0.5500001907348633,4.720001220703125,4,0.10090966647875965,1.3157924324498163,29.60000038146973,-1.2564059091842879,30.434999465942386,-1.0500011920940688,31.10000038146973,0.10090966647875965 4759,2004-06-01,30.42499923706055,30.42499923706055,29.790000915527344,29.899999618530273,2808200.0,0.025101041921312017,1.4190429825867834,5.000018165304134,54.047968530749635,45.86845247985588,-0.3253585803351342,0.05648302841175834,-0.4322080134276085,-1.3621237884351167,9.409256018315444,0.7449989318847692,-0.4898046679791719,0.04474906921387145,-1.3766788929612837,1.4661770313890266,-0.6659649118737043,0.7554630503014472,0.843383661660738,55.9005762323127,14.197694639252525,0.7107139810875774,6,-0.09499931335449574,0.18500041961669567,-0.17624902725220082,-1.2949991226196325,4.275001525878896,1,0.08463437395268203,-3.5142888283379152,29.68000030517578,1.3157924324498163,29.60000038146973,-1.2564059091842879,30.434999465942386,0.08463437395268203 4760,2004-06-02,30.420000076293945,30.584999084472656,30.15500068664551,30.4950008392334,2276400.0,-0.00016431095782953875,2.37257277922386,-0.14285869987756533,50.8406690167731,46.41744815699176,-0.2581491837559291,-0.0348132592419077,-0.3758932582820691,-1.351103164168407,8.39193997990318,0.4299983978271449,-0.4768724198309293,0.09974994659423686,-1.1971914863096984,1.3966913794981721,-0.5487207698577308,0.7482206630462045,0.8085151568235212,58.306224542795306,15.583802611242476,0.6484707164519675,6,-0.09000015258789062,0.18999958038330078,-0.1712498664855957,-1.1899995803833008,4.089998245239251,2,0.08974363717087663,1.4190429825867834,30.42499923706055,-3.5142888283379152,29.68000030517578,1.3157924324498163,29.60000038146973,0.08974363717087663 4761,2004-06-03,30.06999969482422,30.875,29.864999771118164,30.60000038146973,2015400.0,-0.01150560093990527,-1.148935436285461,7.066603936727579,51.16841663270014,46.901745732616405,0.17359743549800655,0.25501628241414664,0.022413698947339356,-1.0045599721913732,8.68002858784404,1.010000228881836,-0.45895958743368936,-0.20375041961669993,-1.4642508630429738,1.056750023809574,-0.8340006413298369,0.426499802096437,1.1194452260015026,40.37036461431302,-4.45563961777507,0.6302502217131364,6,0.26000022888183594,0.5399999618530273,0.2487502098083496,-0.75,4.290000915527337,3,0.1336880777706031,2.37257277922386,30.420000076293945,1.4190429825867834,30.42499923706055,-3.5142888283379152,29.68000030517578,0.1336880777706031 4762,2004-06-04,30.04999923706055,30.10000038146973,29.56999969482422,30.0,2114000.0,-0.0006651299623096074,6.066603936727244,-0.09433806091272519,46.817769115901044,48.00524229148574,0.21634933738817708,0.13422592563597746,0.11646867890509682,-0.9866512355122801,8.736988068258384,0.5300006866455114,-0.3554601825767314,-0.13000087738036825,-1.1241681869887437,0.8641664322280072,-0.6270845321845542,0.3670827774238177,1.101156777719261,38.2021476617464,-5.444648067141287,0.49708365480418715,6,0.28000068664550426,0.5600004196166957,0.3487505912780726,-0.649999618530277,4.920001983642575,4,0.14492511323811685,-1.148935436285461,30.06999969482422,2.37257277922386,30.420000076293945,1.4190429825867834,30.42499923706055,0.14492511323811685 4763,2004-06-07,30.3799991607666,30.399999618530273,29.79999923706055,30.2450008392334,1764200.0,0.010981694911295081,5.857177111716581,2.7000076295107567,48.653183138643456,48.36589831210433,-0.016636779753646636,-0.2756714469895911,-0.12992428665935307,-1.3158871620149313,8.654946178275654,0.600000381469723,-0.28083354359886314,0.24174909591674876,-0.6322814038938702,1.1157795957273677,-0.19526615398855895,0.6787643458220565,0.7336337260882182,62.06891007839859,22.466476040513697,0.437015249905309,6,-0.049999237060546875,0.23000049591064453,0.018750667572021484,-0.9224996566772461,4.539999008178704,0,0.13281770461572728,6.066603936727244,30.04999923706055,-1.148935436285461,30.06999969482422,2.37257277922386,30.420000076293945,0.13281770461572728 4764,2004-06-08,30.2450008392334,30.70000076293945,30.17499923706055,30.4950008392334,3169000.0,-0.004443657842740922,-1.6922933967154874,-1.8518748763740145,53.66760316340377,48.70655565791344,0.030660757595221355,-0.0768823546808477,0.08867487104686589,-1.1805827453981337,7.876258672321409,0.5250015258788991,-0.2422512401815169,0.0637507438659668,-0.7356825559818532,0.8631840437137868,-0.3359659060579432,0.4634673937898768,0.8318593822549296,51.72421352945648,8.984040649697889,0.3997166499239105,6,0.04749870300292969,0.36499881744384766,0.1537489891052246,-0.787501335144043,4.954999923706055,1,0.13737809791215794,5.857177111716581,30.3799991607666,6.066603936727244,30.04999923706055,-1.148935436285461,30.06999969482422,0.13737809791215794 4765,2004-06-09,29.70000076293945,30.10000038146973,29.524999618530273,30.0,2618600.0,-0.01801950937911634,1.300003051757794,1.1999969482422017,50.30461163759213,49.768696467401526,0.39804521548211014,0.47805766062618105,0.7038010871465517,-0.6219964411912962,7.314385649681404,0.720001220703125,-0.0972057150440584,-0.4719993591308622,-1.2899326083377574,0.3459338900760329,-0.8809659837343098,-0.06303273452741465,1.3408222464897186,12.963044071043509,-32.81676322532604,0.4089666246034475,6,0.49999904632568715,0.9099988937377965,0.7012491226196325,-0.2425012588500941,5.130001068115245,2,0.16835016402555603,-1.6922933967154874,30.2450008392334,5.857177111716581,30.3799991607666,6.066603936727244,30.04999923706055,0.16835016402555603 4766,2004-06-10,30.28499984741211,30.309999465942386,29.82500076293945,29.82500076293945,1982000.0,0.019696938365154404,-1.108694209941451,-1.5333341810459864,51.97645730199009,51.08582206299212,-0.23520303356497152,-0.11521117725216357,0.1755723224467829,-1.2027231861387122,7.3632936923916645,0.6099987030029368,-0.0927449197906931,0.11449975967407156,-0.7024386994898109,0.931438218837954,-0.29396946990787143,0.5229689892560145,0.7205066941990808,64.68080754627567,17.38885584577656,0.4084692295819416,6,-0.08500003814697266,0.3249998092651367,0.15250015258789062,-0.8225002288818359,4.534999847412109,3,0.1395079575832363,1.300003051757794,29.70000076293945,-1.6922933967154874,30.2450008392334,5.857177111716581,30.3799991607666,0.1395079575832363 4767,2004-06-14,30.114999771118164,30.17499923706055,29.70000076293945,30.11000061035156,1907600.0,-0.005613342484744099,6.600091554131062,0.010867762426823356,53.13843488426175,51.17945704689056,0.017357493075270014,0.07352264706702627,0.3862247589683605,-1.0421696456311444,7.464356763970638,0.5849990844726598,-0.17509722046274945,-0.06500034332275462,-0.8743015007359922,0.744300814090483,-0.4696509220293734,0.3396502353838642,0.8558966320314063,50.21273003819579,-1.1005672000387818,0.40465057870661947,6,0.08500003814697266,0.49499988555908203,0.3912506103515625,-0.6525001525878906,3.93499946594239,0,0.14095968359609845,-1.108694209941451,30.28499984741211,1.300003051757794,29.70000076293945,-1.6922933967154874,30.2450008392334,0.14095968359609845 4768,2004-06-15,30.96999931335449,31.10000038146973,30.3700008392334,30.67499923706055,3138400.0,0.02839115220768873,1.6306184939909958,59.00991987786584,51.295787909479444,50.87365920008277,-0.7100852897985526,-0.7776357046146387,-0.41106264379002866,-1.902458369033912,7.767147067798186,0.985000610351566,-0.0920727282572038,0.762249279022214,-0.11609508730123608,1.640593645345664,0.3230770958604907,1.2014214621839372,-1.6949996948242152,91.74596792749371,42.78835636964965,0.43917218316172413,6,-0.6574993133544886,-0.37249946594237926,-0.2699995040893519,-1.4949998855590785,3.35000038146973,1,0.1291573134011601,6.600091554131062,30.114999771118164,-1.108694209941451,30.28499984741211,1.300003051757794,29.70000076293945,0.1291573134011601 4769,2004-06-16,31.65999984741211,31.65999984741211,31.165000915527344,31.17499923706055,2002400.0,0.022279643182300246,1.041230140003146,1.6440694404034801,54.658900166901,51.297907105652534,-1.3482621342649708,-1.4539724516327617,-1.052518939260441,-2.583570496188603,8.292706485266777,0.6900005340576207,0.08672341662894922,1.3962498664855971,0.3104088474000122,2.482090885571182,0.8533293569428047,1.9391703760283896,-2.3485002136230477,100.0,54.85248170732788,0.5429205095427924,6,-1.067500114440918,-1.192500114440918,-0.9600000381469727,-2.185000419616699,2.7900009155273366,2,0.10296899359586287,1.6306184939909958,30.96999931335449,6.600091554131062,30.114999771118164,-1.108694209941451,30.28499984741211,0.10296899359586287 4770,2004-06-17,32.22499847412109,32.400001525878906,31.65999984741211,31.82500076293945,3526400.0,0.01784581899658977,-1.0274031301440052,0.8247365109328286,65.14383068923766,52.85073088971225,-1.8218866697810228,-1.930918398685563,-1.577364853446884,-3.1409355274287662,8.436330838548384,0.7400016784667969,0.16843151502863307,1.8424985885620053,0.4664809144126565,3.218516262711354,1.1544897514873291,2.5305074256366815,-2.819558831787102,93.51840732195586,47.60045606949653,0.6880088370746752,6,-1.2624979019164968,-1.3274974822997976,-1.6462488174438406,-2.504998207092278,1.4750022888183594,3,0.09231970301588999,1.041230140003146,31.65999984741211,1.6306184939909958,30.96999931335449,6.600091554131062,30.114999771118164,0.09231970301588999 4771,2004-06-18,31.76499938964844,32.490001678466804,31.76499938964844,32.34999847412109,3775600.0,-0.014274603762729599,-1.4786441827406294,-1.4625060797085419,69.55737403818358,55.37735365885476,-1.224987368430419,-1.3760783201517022,-1.083664682101439,-2.6748623487596426,8.538017555726043,0.7250022888183629,0.1760046335688017,1.277499580383303,-0.18571731293296523,2.740716473699571,0.5458911337251706,2.009108027041435,-2.179886034301763,74.01426340817791,21.93222427009195,0.7316084466581336,6,-0.7574987411499023,-0.7574987411499023,-1.154999732971195,-1.9924993515014684,2.66500091552734,4,0.09648992602861739,-1.0274031301440052,32.22499847412109,1.041230140003146,31.65999984741211,1.6306184939909958,30.96999931335449,0.09648992602861739 4772,2004-06-21,32.255001068115234,32.27000045776367,31.899999618530273,31.95000076293945,2022000.0,0.015425836231134138,1.2089662711517002,-0.5213688589798922,71.65687592439906,57.93331952393871,-1.5302374155113512,-1.783877128879034,-1.5334154054246056,-3.153883038179721,8.692287926440606,0.5050010681152308,0.2279244202526023,1.657251167297364,0.011886401415992509,3.302615933178739,0.8345687843566765,2.4799335502380515,-2.4374966469189445,88.91506993758804,30.16310461740376,0.822682382940687,6,-1.2475004196166957,-1.2475004196166957,-1.6450014114379883,-2.4825010299682617,2.6199989318847656,0,0.07952250943325945,-1.4786441827406294,31.76499938964844,-1.0274031301440052,32.22499847412109,1.041230140003146,31.65999984741211,0.07952250943325945 4773,2004-06-22,32.485000610351555,32.5,31.899999618530273,32.125,1892000.0,0.007130662986202241,2.0769298485856256,1.1803286889961357,68.96871735463569,59.63344332296448,-1.5983219434193003,-1.8956630866600008,-1.73690877310991,-3.367460886901341,8.785375875959712,0.6000003814697266,0.3186237009793551,1.7505006790161062,-0.045890070305880215,3.546891428338089,0.852305304355113,2.6486960536770994,-2.4536964085736237,98.87644944308185,38.121200912647794,0.898195374660992,6,-1.4725008010864187,-1.4725008010864187,-1.8750009536743093,-2.7125005722045827,2.0,1,0.04817603808849258,1.2089662711517002,32.255001068115234,-1.4786441827406294,31.76499938964844,-1.0274031301440052,32.22499847412109,0.04817603808849258 4774,2004-06-23,33.625,33.75,32.5,32.5,3870800.0,0.03509310045341896,-1.2222222222222223,3.1249947018183977,74.4097602840717,62.311793172573324,-2.4679822966629743,-2.9672716076537213,-2.847569493891932,-4.4712295911860735,10.197637198677889,1.2649993896484446,0.4852653642600586,2.750500106811522,0.5365184994026819,4.964481714220366,1.643509303107102,3.857490910515942,-3.346826218399862,94.0191391926349,31.592805489025167,1.1069908037044216,6,-1.8999996185302734,-1.9875001907348633,-3.015000343322754,-3.8524999618530273,1.1199989318847727,2,0.020669135905553082,2.0769298485856256,32.485000610351555,1.2089662711517002,32.255001068115234,-1.4786441827406294,31.76499938964844,0.020669135905553082 4775,2004-06-24,33.064998626708984,33.65999984741211,33.0,33.549999237060554,2402800.0,-0.01665431593430533,-1.1463484226327085,-0.43111165364583964,72.10332061767156,64.54811131876015,-1.5426891411849546,-2.3742378469148306,-2.264937752552118,-3.873734629801831,11.591318145163603,0.6599998474121094,0.6178387411694999,2.0922488212585435,-0.3286043331126294,4.513101975629716,0.8818222440729571,3.30267539844413,-2.370205698900861,65.49112530652086,0.2635056715195816,1.2104265771855856,6,-1.3399982452392578,-1.4274988174438477,-2.4549989700317383,-3.2924985885620117,1.7849998474121023,3,0.04188725824145956,-1.2222222222222223,33.625,2.0769298485856256,32.485000610351555,1.2089662711517002,32.255001068115234,0.04188725824145956 4776,2004-06-25,33.299999237060554,33.52000045776367,32.814998626708984,32.950000762939446,3844200.0,0.007107231819503124,-1.2741893804220759,-0.721645430234406,73.24750352818681,66.78245227919626,-1.4584027074372194,-2.5124070876385076,-2.47330474233544,-4.068217121984134,12.922688426301354,0.7050018310546875,0.7478819864082951,2.183999443054205,-0.4339153873424024,4.801914273450816,0.8750420278558977,3.4929568582525086,-2.2385814605894048,75.67563945138517,6.739098827207428,1.308957415198305,6,-1.2399988174438548,-1.6624994277954173,-2.689999580383308,-3.5274991989135813,1.9550018310546804,4,0.012012058109410306,-1.1463484226327085,33.064998626708984,-1.2222222222222223,33.625,2.0769298485856256,32.485000610351555,0.012012058109410306 4777,2004-06-28,32.299999237060554,33.154998779296875,32.125,33.150001525878906,3183800.0,-0.030030030718050882,1.3953549234174492,-2.428588555858192,62.53264094401339,68.0309915052556,-0.1294824455660475,-1.3699991332452086,-1.4625777574428973,-3.036854896787819,13.032319423947278,1.174999237060554,0.9366638689138505,1.0489995002746646,-1.5177154410495817,3.615714441598911,-0.23435797038745676,2.332356970936786,-0.9159515937659428,21.621596543266776,-46.19323614792792,1.2833574706621225,6,0.1575012207031179,-0.6624994277954173,-1.6962494850158762,-2.5274991989135813,2.0050010681152273,0,0.06594430707203536,-1.2741893804220759,33.299999237060554,-1.1463484226327085,33.064998626708984,-1.2222222222222223,33.625,0.06594430707203536 4778,2004-06-29,32.674999237060554,33.209999084472656,32.075000762939446,32.075000762939446,2322400.0,0.011609907394973806,-2.783337359968399,-0.7058786570506862,65.3797374377547,69.22219564646156,-0.265068829244953,-1.590671320762695,-1.8367791616861417,-3.3748800802530354,13.165157823615251,1.1349983215332102,1.0989864923299848,1.274249553680427,-1.2557538157845514,3.8042529231454054,0.009247868947937832,2.5392512384129162,-1.0070373109612945,35.8208207410316,-32.623649007116164,1.2650016847324883,6,0.030000686645500707,-1.0374994277954173,-2.187499523162849,-2.9024991989135813,0.625,1,0.06732978773704668,1.3953549234174492,32.299999237060554,-1.2741893804220759,33.299999237060554,-1.1463484226327085,33.064998626708984,0.06732978773704668 4779,2004-06-30,33.0,33.130001068115234,32.634998321533196,32.674999237060554,2705400.0,0.009946465815700023,-1.4444423513454456,0.5416693157687024,71.48436917923422,69.92669992312786,-0.42465861880121025,-1.8054337831790583,-2.1555763933455836,-3.6376480847482284,13.94980318997106,0.49500274658203836,1.2953551149505032,1.470500278472901,-1.1119643615419434,4.052964918487749,0.1792679584654806,2.761732598480325,-1.0821935050326523,58.35960702578611,-16.396387194485534,1.2912323200074234,6,-0.24250030517578125,-1.3625001907348633,-2.653749942779541,-3.2274999618530273,-0.325000762939446,2,0.045000018495501726,-2.783337359968399,32.674999237060554,1.3953549234174492,32.299999237060554,-1.2741893804220759,33.299999237060554,0.045000018495501726 4780,2004-07-01,33.150001525878906,33.290000915527344,32.915000915527344,33.174999237060554,1975200.0,0.004545500784209233,1.9411641509716218,-0.07691585384464249,69.77226081672933,69.95057623185515,-0.4801418496790788,-1.834478485938444,-2.270262432539127,-3.7221564052674587,15.032615690033884,0.375,1.4660092872838533,1.48400173187256,-1.1398054023987214,4.107808866143841,0.17209816473691575,2.7959052990082007,-1.0750007629394602,74.39453217810032,-1.568327832301918,1.311903567135641,7,-0.32500171661376953,-1.5125017166137695,-2.688751697540283,-3.3775014877319336,0.39999771118164773,3,0.04811455000268139,-1.4444423513454456,33.0,-2.783337359968399,32.674999237060554,1.3953549234174492,32.299999237060554,0.04811455000268139 4781,2004-07-02,34.09000015258789,34.169998168945305,33.31999969482422,33.325000762939446,3960000.0,0.028355915035936485,-1.193540130536204,-30.602777353875304,74.79725351360221,70.29950707509995,-1.1797158332415307,-2.5906931027552815,-3.1529784526474884,-4.593883997571577,16.109293626884824,1.0199966430663991,1.5988090931591863,2.22300033569336,-0.5000501850353345,4.946050856422051,0.861475075329011,3.5845255960577056,-1.8139994812011793,96.1814742047852,16.26073816288205,1.3615252603643457,7,-1.0550012588500977,-2.242501258850101,-3.608750343322754,-4.317500114440918,-0.5149993896484446,4,0.022293878501948416,1.9411641509716218,33.150001525878906,-1.4444423513454456,33.0,-2.783337359968399,32.674999237060554,0.022293878501948416 4782,2004-07-06,34.404998779296875,34.450000762939446,34.09999847412109,34.09999847412109,2795200.0,0.00924020608093401,-1.2950946794405716,0.3986935274758209,72.97658388391285,70.74482557835297,-1.29371256783719,-2.7011887829634986,-3.4255182694807047,-4.841360051472968,16.992939915021555,0.3600006103515554,1.6329140230998718,2.320248985290526,-0.4862440963811707,5.126742066962223,0.9170024444546812,3.7234955261263742,-1.863838458251962,98.10517963610226,18.867284827757686,1.403246540835848,7,-1.142498016357429,-2.4174985885620153,-3.9237489700317383,-4.612499237060547,-1.1599998474121023,1,0.024705778781478838,-1.193540130536204,34.09000015258789,1.9411641509716218,33.150001525878906,-1.4444423513454456,33.0,0.024705778781478838 4783,2004-07-07,34.415000915527344,34.43000030517578,33.875,34.049999237060554,2546800.0,0.00029071752900300396,1.8101248708316031,1.196725617229856,70.27226095553233,70.2851034307375,-1.1188081714099098,-2.522741512611198,-3.3894909302277796,-4.7830160976679466,18.208407730261655,0.5550003051757812,1.6900195318422817,2.1285010337829604,-0.7414063493828138,4.998408416948731,0.6935473422000769,3.5634547253658475,-1.5684261237793038,98.07163634529414,20.573517407524562,1.4349536915828855,7,-1.1525001525878977,-2.427500724792484,-3.9450011253356934,-4.622501373291016,-1.7849998474121094,2,-0.0031962983415738666,-1.2950946794405716,34.404998779296875,-1.193540130536204,34.09000015258789,1.9411641509716218,33.150001525878906,-0.0031962983415738666 4784,2004-07-08,34.400001525878906,34.97499847412109,34.040000915527344,34.415000915527344,2920800.0,-0.0004358387113007067,-1.5442089310552236,-0.041094029242394955,67.41394791978459,69.76406201986116,-1.097754395958745,-2.298336383398876,-3.3383258427450784,-4.703933960931373,20.03193503445161,0.9349975585937429,1.6964152926266927,1.9057516098022447,-0.9433930140655065,4.754896233669999,0.48117929786836555,3.330323921736124,-1.296878578740241,72.0874937038905,-3.244370069012703,1.4245723119338773,7,-0.8750019073486399,-2.1500024795532227,-3.930001735687256,-4.607501983642578,-1.3500022888183523,3,-0.03197680930307012,1.8101248708316031,34.415000915527344,-1.2950946794405716,34.404998779296875,-1.193540130536204,34.09000015258789,-0.03197680930307012 4785,2004-07-09,34.700000762939446,34.775001525878906,34.299999237060554,34.299999237060554,2301400.0,0.008720907667252531,-1.375002384176745,-26.667853509663345,74.1166801554966,69.86063720067335,-1.2755793676855447,-2.323678076953989,-3.6145302159709054,-4.930030662677957,21.212224871021736,0.47500228881835227,1.7347387440980064,1.9557508468627844,-0.734043809172519,4.645545502898088,0.6108535188451327,3.300648174880436,-1.259940220943946,83.38381184193535,7.5595476813139015,1.3448973280176508,7,-1.1750011444091797,-2.4500017166137624,-4.230000972747796,-4.907501220703118,-1.2649993896484304,4,-0.05835739139353702,-1.5442089310552236,34.400001525878906,1.8101248708316031,34.415000915527344,-1.2950946794405716,34.404998779296875,-0.05835739139353702 4786,2004-07-12,34.509998321533196,34.650001525878906,34.365001678466804,34.575000762939446,2239400.0,-0.005475574559905438,1.651112451651581,-0.16250548360640682,69.49002442459759,70.63367980962715,-1.0011724757239122,-1.898244014257159,-3.397130870657225,-4.676300060560376,22.734541236148797,0.33499908447264204,1.6158167247838762,1.5544984817504783,-0.981293870743805,4.090290834244762,0.28660230550333665,2.82239465799762,-0.7936489517550882,57.7272002163974,-15.761997485362365,1.2678961762471408,7,-0.9849987030029297,-2.2599992752075124,-4.039998531341546,-4.717498779296868,-2.1099967956542898,0,-0.027817998584880543,-1.375002384176745,34.700000762939446,-1.5442089310552236,34.400001525878906,1.8101248708316031,34.415000915527344,-0.027817998584880543 4787,2004-07-13,34.360000610351555,34.544998168945305,33.990001678466804,34.450000762939446,2313200.0,-0.004346500100756212,2.9643319391271348,1.3845657276995305,66.43294827526259,70.75070323601692,-0.5903111972528023,-1.4903251060706566,-3.185130326660328,-4.459446350552803,23.975886627740625,0.5549964904785014,1.5476657833424028,1.1922507286071706,-1.0342326316573534,3.418734088871698,0.07900904847490864,2.3054924087394326,-0.417094401791708,44.09102573883816,-25.105103374569758,1.1132416801322633,7,-0.5550022125244141,-2.110001564025872,-3.890000820159905,-4.567501068115227,-1.7700004577636648,1,-0.022846328098597768,1.651112451651581,34.509998321533196,-1.375002384176745,34.700000762939446,-1.5442089310552236,34.400001525878906,-0.022846328098597768 4788,2004-07-14,34.970001220703125,34.97499847412109,34.235000610351555,34.235000610351555,2811600.0,0.017753218845048435,-1.0135979571923461,-8.166659602424527,62.9951732129536,69.80745923976352,-0.9393086075285026,-1.881769906362237,-3.732498573396448,-4.994213640660611,25.853309537880563,0.7399978637695312,1.4629843503784343,1.6022512435913114,-0.5086146448046946,3.713117131987314,0.5468182993933084,2.6576841877893145,-0.979999542236321,99.4926629771783,32.055251291018706,1.0554329441980013,7,-1.0250015258789062,-2.7200021743774414,-4.500001430511475,-5.177501678466797,-2.1949996948242188,2,-0.049328059153658455,2.9643319391271348,34.360000610351555,1.651112451651581,34.509998321533196,-1.375002384176745,34.700000762939446,-0.049328059153658455 4789,2004-07-15,34.919998168945305,34.97999954223633,34.634998321533196,34.825000762939446,3006000.0,-0.001429884186798791,2.2093114032751684,0.12924806410761983,69.882075683844,69.81966089166514,-0.6574503259626283,-1.6601291623267471,-3.6571936109293084,-4.875130631777608,27.242329015676702,0.3450012207031321,1.5434121450123186,1.3892482757568274,-0.6691885243423172,3.447685075855972,0.3600298757072551,2.4184666758063997,-0.9299964904785014,93.93924214517384,25.17104498573474,1.0292184000495723,7,-0.769998550415032,-2.6674985885620046,-4.449998378753655,-5.127498626708977,-1.8599967956542898,3,-0.06557838547845596,-1.0135979571923461,34.970001220703125,2.9643319391271348,34.360000610351555,1.651112451651581,34.509998321533196,-0.06557838547845596 4790,2004-07-16,35.20000076293945,35.290000915527344,34.830001831054695,35.290000915527344,2827400.0,0.008018402310317363,9.222184546263565,-0.9473958960767779,70.16983882724537,69.30550370429216,-0.6884809611800264,-1.798009173900283,-3.9029609065635533,-5.083564078711895,28.11130281938562,0.45999908447264914,1.5860141582143754,1.52050075531006,-0.570351478480859,3.6113529891009826,0.47507463841459696,2.565926872205523,-1.0119995117187415,93.07690727639255,24.142193867154845,1.0454261168954608,7,-0.6175003051757812,-2.7925004959106445,-4.748751163482666,-5.407501220703125,-2.575000762939453,4,-0.061079587479513364,2.2093114032751684,34.919998168945305,-1.0135979571923461,34.970001220703125,2.9643319391271348,34.360000610351555,-0.061079587479513364 4791,2004-07-19,34.830001831054695,35.275001525878906,34.650001525878906,35.224998474121094,2183600.0,-0.01051133306435359,1.525238513586412,4.388844148688091,81.00489084651568,70.19753781124804,-0.22626841841135104,-1.2507406170128732,-3.482332700408051,-4.645257159838263,28.8351045065624,0.625,1.5528800790777524,0.9972517013549904,-0.9469179567723529,2.9414213594823337,0.0251668722913152,1.9693365304186656,-0.42160064697265653,64.61543427419508,-9.878419707074613,0.9720848290636717,7,-0.24750137329102273,-2.335000991821296,-4.425002098083503,-5.0325021743774485,-2.5600013732910227,0,-0.040051690623796765,9.222184546263565,35.20000076293945,2.2093114032751684,34.919998168945305,-1.0135979571923461,34.970001220703125,-0.040051690623796765 4792,2004-07-20,34.81999969482422,35.005001068115234,34.46500015258789,34.759998321533196,2139200.0,-0.00028717013220358467,1.5116081012748064,-0.15190350182529644,78.86939387000469,71.15277480174497,-0.16897744366132628,-1.0948562566878834,-3.4505937020659623,-4.56703024528867,29.482825913200006,0.5400009155273438,1.544365769966248,0.8589996337890611,-0.9826494034527968,2.700648671030919,-0.06182488483187143,1.7798241524099936,0.470001220703125,55.45013414713548,-22.946843565625564,0.92082451862093,7,-0.17999839782714844,-2.3249988555908203,-4.414999961853027,-5.010000228881836,-2.595001220703132,1,-0.06950023521410398,1.525238513586412,34.830001831054695,9.222184546263565,35.20000076293945,2.2093114032751684,34.919998168945305,-0.06950023521410398 4793,2004-07-21,34.049999237060554,35.19499969482422,33.89500045776367,34.900001525878906,2641000.0,-0.022113741083062743,-1.241378289765758,-14.166380570918161,62.620160455415416,70.62013175014839,0.6077098236915219,-0.21249310245489283,-2.644466793309732,-3.738976746277615,29.621402309284107,1.2999992370605469,1.3808101116420772,0.01074924468994709,-1.6948035150741916,1.7163020044540858,-0.8420271351921258,0.86352562457202,1.2250022888183523,11.111019959474492,-66.93633547080904,0.8527763798820697,7,0.5425014495849538,-1.2199983596801829,-3.6449995040893626,-4.102499008178718,-1.915000915527358,2,-0.0428780944841719,1.5116081012748064,34.81999969482422,1.525238513586412,34.830001831054695,9.222184546263565,35.20000076293945,-0.0428780944841719 4794,2004-07-22,34.31999969482422,34.49499893188477,33.650001525878906,33.759998321533196,3559600.0,0.007929529040041627,-1.1666740026703235,-0.6588233710164709,63.668182442079974,69.45918755976876,0.3633810890280529,-0.45087273584378806,-2.8154631288603937,-3.9549919356192973,28.637528542921586,0.8449974060058665,1.228688665854996,0.24599971771240092,-1.4523207924925927,1.9443202279173946,-0.6031605373900959,1.0951599728148977,0.8998017883300804,40.853562091199215,-36.10032655535611,0.849160255102496,7,0.15000152587890625,-1.092498779296875,-3.864999771118164,-4.010000228881836,-1.8299980163574148,3,-0.04501742956537125,-1.241378289765758,34.049999237060554,1.5116081012748064,34.81999969482422,1.525238513586412,34.830001831054695,-0.04501742956537125 4795,2004-07-23,34.450000762939446,34.47499847412109,34.130001068115234,34.200000762939446,1616400.0,0.0037879099437996278,1.3000178021921653,0.44642747665206073,55.1873154493745,67.86999767363287,0.21700897892867488,-0.49728904111263716,-2.8590271610121967,-4.038086493779172,27.60048501567136,0.34499740600585227,1.1166180740494056,0.30675067901610475,-1.3301765423367868,1.9436779003689963,-0.511712931660341,1.1252142896925506,0.7449989318847727,49.23072228064861,-24.24626073197102,0.8184636106764461,7,0.02000045776367898,-0.9750003814697195,-3.9200010299682546,-4.140001296997063,-2.3100013732910014,4,-0.04034831230377678,-1.1666740026703235,34.31999969482422,-1.241378289765758,34.049999237060554,1.5116081012748064,34.81999969482422,-0.04034831230377678 4796,2004-07-26,33.700000762939446,34.674999237060554,33.435001373291016,34.450000762939446,1884600.0,-0.021770681665901015,1.0666683620919482,-3.0,40.9731604268932,65.04113235714738,0.9387470324652725,0.2995738861214292,-2.043385362050852,-3.240753855618081,26.451051069620334,1.2399978637695384,1.0195331454532592,-0.463249397277842,-2.066218278796825,1.139719484241141,-1.264733838037337,0.338235043481653,1.4022990417480514,15.056797862033136,-53.02029620595009,0.8014844407594918,7,0.6625003814697337,-0.1725006103515554,-2.7699999809265066,-2.925000190734856,-1.295001983642571,0,-0.03189913170926828,1.3000178021921653,34.450000762939446,-1.1666740026703235,34.31999969482422,-1.241378289765758,34.049999237060554,-0.03189913170926828 4797,2004-07-27,34.43000030517578,34.61999893188477,33.639999389648445,33.705001831054695,1394200.0,0.02166170699435499,-1.2923875895669936,-0.9666646321614488,50.162155296275714,63.615241477516506,0.2455425879362494,-0.2768644275462151,-2.685334224127793,-3.9171784190567216,26.220800069907067,0.9799995422363281,0.8646908860246612,0.16025009155273295,-1.1835681352287963,1.5040683183342622,-0.5116590218380352,0.8321592049435012,0.5389156249999942,56.53408413582937,-7.428802908455481,0.6719091133907648,7,-0.06749916076660156,-0.8350000381469727,-3.4224996566772425,-3.5474996566772425,-1.1850013732910085,1,-0.06273598107076994,1.0666683620919482,33.700000762939446,1.3000178021921653,34.450000762939446,-1.1666740026703235,34.31999969482422,-0.06273598107076994 4798,2004-07-28,34.875,34.97499847412109,34.05500030517578,34.43000030517578,1930200.0,0.012924765927385895,1.852722347736642,0.6137939743441397,54.698296029098806,61.92815484921148,-0.2395404391868894,-0.5782415683839162,-3.051093524625003,-4.304194209121015,26.082607360404538,0.9199981689453054,0.7720737261576431,0.49524974822998047,-0.6434357113481042,1.6339352078080651,-0.07409298155906185,1.0645924780190228,-1.4399986267089844,93.50658036517169,29.30852836440566,0.5693427297890412,7,-0.5124988555908203,-1.2799997329711914,-3.8674993515014613,-3.9924993515014613,-1.1800003051757812,2,-0.07598570683523764,-1.2923875895669936,34.43000030517578,1.0666683620919482,33.700000762939446,1.3000178021921653,34.450000762939446,-0.07598570683523764 4799,2004-07-29,34.485000610351555,34.875,34.314998626708984,34.700000762939446,2353000.0,-0.011182778197804888,-1.018007986748373,-0.4831467416462359,47.910594609904265,59.454905491729136,0.0919332721287276,-0.07513774506985271,-2.5887815424936207,-3.8639576116536034,25.936946545163366,0.5600013732910156,0.7030489992502211,0.03100032806396058,-0.9043833281399785,0.9663839842678996,-0.43669150003800894,0.4986921561659301,-1.01919929504394,68.18189699802562,6.14589457853009,0.46769182810196863,7,-0.12999916076659446,-0.802499771118157,-3.4725008010864187,-3.5975008010864187,-0.7550010681152273,3,-0.06814563570322063,1.852722347736642,34.875,-1.2923875895669936,34.43000030517578,1.0666683620919482,33.700000762939446,-0.06814563570322063 4800,2004-07-30,34.74499893188477,34.955001831054695,34.400001525878906,34.400001525878906,2727000.0,0.007539461126040203,-2.217417264675679,-1.604637958872303,52.253120149340106,56.26026430315408,-0.2675279316447927,-0.22083858093527198,-2.7497109565482134,-4.07329355071921,25.6677127960785,0.5550003051757884,0.6241783810599912,0.21124877929688068,-0.5014988908962792,0.9239964494900406,-0.1451250557996957,0.5676226143934571,-1.2490136734008885,85.06493667342994,21.555113047461433,0.35637383509657844,7,-0.42999839782715554,-1.0624980926513743,-3.063748836517341,-3.232499122619636,-0.7599983215332173,4,-0.06490134761088173,-1.018007986748373,34.485000610351555,1.852722347736642,34.875,-1.2923875895669936,34.43000030517578,-0.06490134761088173 4801,2004-08-02,34.84999847412109,34.919998168945305,33.880001068115234,34.60499954223633,2332400.0,0.0030220044744326824,4.402605895467094,0.7101471710213162,54.73885216847218,53.5790930029838,-0.41280333221913423,-0.2803555855453723,-2.746414903002794,-4.120597950331703,24.489059880187842,1.039997100830071,0.5144261295917971,0.2782484054565373,-0.41567453314737435,0.9721713440604489,-0.06871306384542208,0.6252098747584967,-1.3244329513244608,90.63669769860718,23.651412727685127,0.34696146930195637,8,-0.5349979400634695,-1.1674976348876882,-3.168748378753655,-3.33749866485595,-0.9499969482421804,0,-0.07776181357611922,-2.217417264675679,34.74499893188477,-1.018007986748373,34.485000610351555,1.852722347736642,34.875,-0.07776181357611922 4802,2004-08-03,35.255001068115234,35.724998474121094,34.97499847412109,34.97499847412109,3147000.0,0.011621308801344599,-4.357093227612482,1.142872713118007,52.87008459932679,52.49575124119617,-0.8377055746994841,-0.6518328762281698,-3.0485944606136,-4.456023004135403,23.254190553733004,0.8750000000000071,0.3836251376037936,0.6407508850097656,-0.1118115731246121,1.3933133431441433,0.26446965594257676,1.0170321140769545,-1.70044688629212,74.5258500377335,11.171175774951678,0.37628122906718886,8,-0.6750011444091797,-1.355001449584961,-3.4062509536743164,-3.7425012588500977,-0.7350006103515625,1,-0.08083965969287443,4.402605895467094,34.84999847412109,-2.217417264675679,34.74499893188477,-1.018007986748373,34.485000610351555,-0.08083965969287443 4803,2004-08-04,34.30500030517578,35.19499969482422,34.25,35.150001525878906,3043400.0,-0.02694655323095818,1.021394999673608,-3.017833544502042,44.757056370310885,50.394515010999605,0.17016579890874084,0.30514955290150425,-1.9950184131550373,-3.4361530614486213,22.045795590113496,1.0050010681152344,0.20982795655785935,-0.30374984741210653,-1.0640121170163752,0.45651242219216215,-0.6838809822142409,0.07638128739002781,-0.6636283516607477,23.035221387145796,-34.94496947131856,0.3801311348021336,8,0.27499961853027344,-0.4050006866455078,-2.257500171661377,-2.7925004959106445,0.095001220703125,2,-0.030899325575317937,-4.357093227612482,35.255001068115234,4.402605895467094,34.84999847412109,-2.217417264675679,34.74499893188477,-0.030899325575317937 4804,2004-08-05,33.299999237060554,34.60499954223633,33.299999237060554,34.30500030517578,3838000.0,-0.029296051863424655,-1.59701277257978,1.1893486583119566,35.58421561420066,48.216392807091395,1.1345769122615224,1.2896361361494897,-0.9306405525205861,-2.372564845514418,20.70773230304534,1.3050003051757741,0.025169182821812797,-1.2537508010864187,-2.2111867004104795,-0.29631490176235786,-1.7324687507484526,-0.7750328514243847,2.4249992370605398,0.0,-51.3289815017078,0.4787179496620309,8,1.2124996185302663,0.8799991607665945,-1.1287493705749583,-1.7874994277954173,1.3500022888183523,3,0.011861875880287087,1.021394999673608,34.30500030517578,-4.357093227612482,35.255001068115234,4.402605895467094,34.84999847412109,0.011861875880287087 4805,2004-08-06,32.674999237060554,33.439998626708984,32.674999237060554,33.30500030517578,2391000.0,-0.018768769198781787,-1.4285653735067019,0.6268660682089894,34.2585755390311,47.47032781955116,1.6553972076466223,1.8500000195996265,-0.2611675097759516,-1.6958493964030623,19.500952885497576,0.7649993896484304,-0.058051021677037795,-1.7775007247924748,-3.0471903155635403,-0.5078111340214093,-2.4123455201780075,-1.142655929406942,3.001499252319327,0.0,-47.597413094407386,0.6348447953855311,8,1.5249996185302663,1.5249996185302663,-0.47749948501587625,-1.1624994277954173,1.9949989318847514,4,0.03228769180747748,-1.59701277257978,33.299999237060554,1.021394999673608,34.30500030517578,-4.357093227612482,35.255001068115234,0.03228769180747748 4806,2004-08-09,33.549999237060554,33.924999237060554,32.674999237060554,32.674999237060554,2103400.0,0.026778883563295164,-1.8571428571428572,-1.3888865341414982,41.76394305960379,46.53719312658761,0.8458299065955188,0.9479959410000234,-1.059171705736972,-2.5156763778015048,18.00906369737656,1.25,-0.1532211581087637,-0.8545007705688406,-2.186112532790176,0.47711099165249493,-1.5203066516795118,-0.18869488945816926,2.0064392822265518,28.688531766430476,-17.175491420631285,0.6658058811106684,8,0.6499996185302663,0.6499996185302663,-1.3187494277954173,-2.0374994277954173,0.7200012207031179,0,0.012965764029302385,-1.4285653735067019,32.674999237060554,-1.59701277257978,33.299999237060554,1.021394999673608,34.30500030517578,0.012965764029302385 4807,2004-08-10,33.575000762939446,33.825000762939446,33.255001068115234,33.775001525878906,2083400.0,0.0007452019805496146,2.8000076294140666,-0.22857230050224026,46.590106219951984,45.63628314779352,0.7675035029208601,0.9077074447170617,-0.9783807863732363,-2.4954973659058552,17.070839200106764,0.5699996948242116,-0.21285140041881334,-0.7902492523193416,-2.1726902298484916,0.5921917252098083,-1.4814697410839202,-0.09902876355476309,1.866180185058596,35.71433977744529,-13.94483653764786,0.691220488764575,8,0.6249980926513743,0.6249980926513743,-1.133751869201653,-1.8525018692016566,0.8549995422363352,1,0.009679843799086374,-1.8571428571428572,33.549999237060554,-1.4285653735067019,32.674999237060554,-1.59701277257978,33.299999237060554,0.009679843799086374 4808,2004-08-11,33.24499893188477,33.525001525878906,32.814998626708984,33.525001525878906,2718800.0,-0.009828795936139945,4.0714022969714305,1.4000076293653423,42.348754834887565,45.01830095056944,0.9409223081646658,1.1613956169542305,-0.5468189803672416,-2.122094610166066,15.84784867576008,0.7600021362304616,-0.15913040653182975,-1.0340009689330998,-2.471717458235993,0.4037155203697935,-1.7528592135845429,-0.3151427242816567,2.085534747675773,29.53365827433412,-20.361992593500762,0.7188582446514459,8,0.9549999237060476,0.9549999237060476,-0.6199984550476216,-1.382498741149913,1.7550010681152273,2,0.038351678954516855,2.8000076294140666,33.575000762939446,-1.8571428571428572,33.549999237060554,-1.4285653735067019,32.674999237060554,0.038351678954516855 4809,2004-08-12,32.630001068115234,33.46500015258789,32.509998321533196,33.24499893188477,2354000.0,-0.018498958746535066,-1.233913640946913,2.196400593997438,37.882828381339614,43.421601865236056,1.413792018062992,1.68228796069819,0.14066925933697405,-1.4578897947705478,14.65202097715126,0.9550018310546946,-0.2214529675317536,-1.53449897766113,-3.1149386484380344,0.04594069311577442,-2.3247188130495857,-0.7442791422726742,2.5943112337453087,8.480753988580595,-39.78472474809673,0.7902198353884531,8,1.487497329711914,1.487497329711914,-0.005000591278083277,-0.7675008773803746,2.914997100830078,3,0.054244572473926445,4.0714022969714305,33.24499893188477,2.8000076294140666,33.575000762939446,-1.8571428571428572,33.549999237060554,0.054244572473926445 4810,2004-08-13,33.049999237060554,33.5,32.755001068115234,32.755001068115234,1898600.0,0.012871534023813691,-4.050871566751151,-0.47967348559094497,45.4735271709506,42.39212130995588,0.8136355991528745,1.1520231974239579,-0.20030236118726208,-1.8251803367662305,13.102212943395363,0.8699989318847656,-0.34569873257682104,-1.007000732421865,-2.583353976690674,0.5693525118469438,-1.795177354556266,-0.21882411028746418,2.0114542259803514,38.16258417939641,-13.712703651004183,0.7881766221344034,8,1.0674991607665945,1.0674991607665945,-0.16249990463257546,-0.9250001907348704,3.220001220703118,4,0.04841156810146585,-1.233913640946913,32.630001068115234,4.0714022969714305,33.24499893188477,2.8000076294140666,33.575000762939446,0.04841156810146585 4811,2004-08-16,33.435001373291016,33.450000762939446,33.025001525878906,33.25,3045000.0,0.011649081546686979,2.9534784691543976,0.6271271918481202,42.721298391800204,41.264478398008485,0.23111190719483687,0.6926659171127767,-0.4888915496182733,-2.154700979167984,11.792530606651617,0.42499923706053977,-0.3986451332757639,-0.5522485733032241,-2.107902061152032,1.003404914545584,-1.3300753172276245,0.22557817062117635,1.473364781259427,70.34230679972205,18.269128225675324,0.7778267439244024,8,0.4174976348876953,0.6824970245361328,-0.5475020408630371,-1.310002326965332,2.6999969482421875,0,0.03693724375441021,-4.050871566751151,33.049999237060554,-1.233913640946913,32.630001068115234,4.0714022969714305,33.24499893188477,0.03693724375441021 4812,2004-08-17,32.400001525878906,33.450000762939446,32.375,33.450000762939446,3338000.0,-0.030955579629163732,1.0476219886576394,-5.67562942037648,33.333350458790974,39.99517774117294,0.9147350065987538,1.620134903940965,0.6331270562457689,-1.0573003182961038,10.953719983247526,1.075000762939446,-0.53489210258833,-1.4662485122680664,-3.122391162920202,0.18989413838406932,-2.294319837594138,-0.638177186941995,2.364462558690505,2.1740428439691377,-42.813309466421124,0.8280713253260689,8,1.0899982452392578,1.6499977111816406,0.48749780654907227,-0.27500247955322266,3.979999542236321,1,0.05771601369805923,2.9534784691543976,33.435001373291016,-4.050871566751151,33.049999237060554,-1.233913640946913,32.630001068115234,0.05771601369805923 4813,2004-08-18,32.59000015258789,33.084999084472656,32.43000030517578,32.924999237060554,3112000.0,0.005864154869166471,1.0,0.3190469789392317,36.88581413533645,40.13979979907692,0.5094548549310005,1.3862208446328452,0.5235106154211167,-1.181084047028449,11.015204995210945,0.68499755859375,-0.7066861030535065,-1.2032499313354492,-2.9514405997679276,0.5449407370970292,-2.077345265551692,-0.32915459711920647,1.9833068052159675,19.111124674479164,-21.99455206336247,0.8740953342162404,8,0.5599994659423828,1.4599990844726562,0.4374985694885254,-0.46500110626220703,4.279998779296882,2,0.05645904093197074,1.0476219886576394,32.400001525878906,2.9534784691543976,33.435001373291016,-4.050871566751151,33.049999237060554,0.05645904093197074 4814,2004-08-19,32.775001525878906,32.80500030517578,32.35499954223633,32.35499954223633,2477200.0,0.005676630022240836,-1.1428506553073996,-1.2537406909744888,36.22380465350025,40.35815858957349,0.2706082997517427,1.1378768940099278,0.42705053191697573,-1.298202374458505,11.478869929581185,0.4500007629394531,-0.9119362505962485,-0.9409986495971694,-2.7273106055524465,0.8453133063581078,-1.8341546275748044,-0.04784267161953437,1.62244087530064,36.681381286335395,1.0893177529140914,0.8931559779776386,8,0.36499786376953125,1.2649974822998047,0.3224978446960449,-0.6500024795532227,4.159999847412109,3,0.06788705936029471,1.0,32.59000015258789,1.0476219886576394,32.400001525878906,2.9534784691543976,33.435001373291016,0.06788705936029471 4815,2004-08-20,33.060001373291016,33.64500045776367,32.825000762939446,33.0,3001200.0,0.008695647113458493,-2.999999999999896,0.14285973787704018,37.789933682606,39.91660199212929,0.05136591815364966,0.783576830150956,0.2532988964684719,-1.5173637135191669,11.51095610123712,0.8699989318847656,-1.000685385062603,-0.5864988327026381,-2.36068787323606,1.18769020783078,-1.4735933529693455,0.3005956875640692,1.1331967419942117,54.65126594631039,24.94703735057164,0.8870945202667093,8,0.029998779296875,0.9799976348876953,0.14124822616577148,-0.9325017929077148,3.020000457763672,4,0.07516626413881244,-1.1428506553073996,32.775001525878906,1.0,32.59000015258789,1.0476219886576394,32.400001525878906,0.07516626413881244 4816,2004-08-23,32.625,33.130001068115234,32.200000762939446,32.75,2613400.0,-0.013157935729623094,1.1016905318149455,-2.0832856507088815,32.13315565976853,38.3102741521089,0.38147357085384925,1.1951905321581648,0.7779282705685233,-1.029082928963117,12.7302781901241,0.9300003051757884,-0.9513890155163338,-0.9677501678466811,-2.799322175948369,0.8638218402550066,-1.883536171897525,-0.05196416379583724,1.3843782579803374,29.41171811889221,5.154999779778233,0.9157860040508444,8,0.2975006103515625,1.3374996185302734,0.8700003623962402,-0.3424997329711914,2.7249984741210938,0,0.11172415196210483,-2.999999999999896,33.060001373291016,-1.1428506553073996,32.775001525878906,1.0,32.59000015258789,0.11172415196210483 4817,2004-08-24,32.27000045776367,32.580001831054695,32.005001068115234,32.25,3853000.0,-0.01088121202256942,-1.2549123738715096,-0.160003662109375,34.959357845500534,37.48923004217701,0.5943989886710739,1.4546519587617155,1.2257590721817024,-0.6299117791094417,14.078806766724608,0.6199989318847656,-0.8459797420900372,-1.214749717712401,-3.0925992792626715,0.6630998438378697,-2.1536744984875327,-0.27582493693726917,1.52225250081176,16.1585053824468,-7.9118125860768735,0.9389247807751346,8,0.5550003051757812,1.5949993133544922,1.2687501907348633,0.012499809265136719,3.2350006103515625,1,0.11977061694895852,1.1016905318149455,32.625,-2.999999999999896,33.060001373291016,-1.1428506553073996,32.775001525878906,0.11977061694895852 4818,2004-08-25,32.22499847412109,32.64500045776367,32.02000045776367,32.325000762939446,2486800.0,-0.0013945454912988042,-1.4509884586329063,-5.0,40.7407407407406,37.80677585988823,0.5358483085412047,1.3607073188127643,1.3374199599078764,-0.5374378137212901,15.024387290868146,0.625,-0.8627399961186484,-1.1272516250610423,-2.9656187211684397,0.7111154710463587,-2.0464351731147445,-0.20806807700733998,1.317039219789919,13.414480968374784,-13.13461391230945,0.9191835480536998,8,0.6000022888183665,1.6400012969970774,1.3425025939941477,0.05750179290772195,3.500000000000007,2,0.1289372471912107,-1.2549123738715096,32.27000045776367,1.1016905318149455,32.625,-2.999999999999896,33.060001373291016,0.1289372471912107 4819,2004-08-26,32.134998321533196,32.25,31.61000061035156,32.025001525878906,6290200.0,-0.00279286755157393,2.7647006024975247,-1.099942780850587,44.87665580890322,37.74045681966075,0.6126777717637495,1.3340201461065533,1.4721633863688055,-0.4091083813037457,16.156616159989106,0.639999389648441,-0.9408439205452552,-1.0997516632080178,-2.933673095090022,0.7341697686739863,-2.01671237914902,-0.18279094726701572,1.1918542447664038,25.79841526028962,-3.939224605562739,0.9169607159410014,8,0.49250221252442117,1.532501220703132,1.5762524604797434,0.14750194549561257,3.845001220703132,3,0.147347155987829,-1.4509884586329063,32.22499847412109,-1.2549123738715096,32.27000045776367,1.1016905318149455,32.625,0.147347155987829 4820,2004-08-27,32.490001678466804,32.595001220703125,32.0,32.0,1880600.0,0.011047249898118894,-1.4285680921129458,4.454690480319409,38.84214888378123,37.309440207658646,0.18984977567224348,0.8447255530588862,1.1487366015644795,-0.7312327263493827,17.051986842969274,0.595001220703125,-0.955795649113135,-0.6319984436035071,-2.3484862692279904,1.0844893820209762,-1.4902423564157488,0.22624546920873456,0.5621545748811059,57.894789677232104,26.866783790043385,0.8582439128122414,8,0.1374988555908132,1.1774978637695241,1.3587493896484304,-0.2075014114379954,4.224998474121087,4,0.13681131010129177,2.7647006024975247,32.134998321533196,-1.4509884586329063,32.22499847412109,-1.2549123738715096,32.27000045776367,0.13681131010129177 4821,2004-08-30,32.139999389648445,32.794998168945305,32.060001373291016,32.525001525878906,3129200.0,-0.010772615288916043,-1.697245009379261,-0.7857159539435012,35.862078814897856,37.590410025003855,0.37642282928165116,1.034321937638552,1.541728860041438,-0.3510108980514275,18.249144829072392,0.7349967956542898,-0.8884037740907189,-0.8465007781982337,-2.409642826200205,0.7166412698037377,-1.6280718021992229,-0.06492975419724445,0.68141196082005,44.72572753026114,13.700185079294407,0.7815710240009858,8,0.4875011444091726,1.5275001525878835,1.8325014114379812,0.142500877380364,5.385002136230462,0,0.1225887528384717,-1.4285680921129458,32.490001678466804,2.7647006024975247,32.134998321533196,-1.4509884586329063,32.22499847412109,0.1225887528384717 4822,2004-08-31,32.404998779296875,32.450000762939446,31.90999984741211,32.0,3488600.0,0.008245158515272966,1.1818097748185479,-1.0519390444484271,41.61677490191058,38.116072332400975,0.12539329021372936,0.5743048518410347,1.3078884807097495,-0.5838631726204255,18.91990776449338,0.5400009155273366,-0.9198322706186133,-0.43900127410888956,-1.599049723519414,0.721047175301635,-1.0190254988141518,0.1410229505963727,0.3899993896484304,67.08859129539067,34.392403734015645,0.5800242247052627,8,0.2225017547607422,1.2625007629394531,1.5400018692016602,-0.06249809265136719,5.120002746582031,1,0.09088103088298038,-1.697245009379261,32.139999389648445,-1.4285680921129458,32.490001678466804,2.7647006024975247,32.134998321533196,0.09088103088298038 4823,2004-09-01,33.24499893188477,33.24499893188477,32.375,32.529998779296875,4240600.0,0.025921931314021984,1.4335629264857024,1.765437796699588,55.87389585273474,40.29941579898259,-0.6838371800860799,-0.36804978272412114,0.5020359378002226,-1.3950477084888142,19.976332677841896,0.8699989318847727,-0.9434906705471349,0.45399894714356037,-0.5043144993209125,1.4123123936080297,-0.025157776088676087,0.9331556703757968,-1.6349983215332138,100.0,61.587004950755485,0.47915672323223474,9,-0.6174983978271555,0.4225006103515554,0.7337517738342214,-0.8374986648559641,4.3100013732910085,2,0.06798021383188946,1.1818097748185479,32.404998779296875,-1.697245009379261,32.139999389648445,-1.4285680921129458,32.490001678466804,0.06798021383188946 4824,2004-09-02,33.69499969482422,33.799999237060554,33.325000762939446,33.74499893188477,2757600.0,0.013535893439534874,4.937486588941786,-0.06992898795837303,56.12534786851957,42.33668404186187,-1.1059105104640068,-0.829468064153545,0.055364672082859556,-1.8187524133949537,19.96696256544772,0.5550003051757812,-0.7847651663752586,0.8842496871948242,-0.13271857415758603,1.9012179485472345,0.37576555651861554,1.392733817871033,-2.052299118041997,94.44446687065513,53.68650270080329,0.508484130676206,9,-0.9899997711181641,-0.027500152587890625,0.2837510108947754,-1.2874994277954102,3.529998779296875,3,0.06024629166590256,1.4335629264857024,33.24499893188477,1.1818097748185479,32.404998779296875,-1.697245009379261,32.139999389648445,0.06024629166590256 4825,2004-09-03,33.72999954223633,33.94499969482422,33.459999084472656,33.69499969482422,1831800.0,0.0010387252627719334,1.0860234460241023,-0.7000076295108488,53.00099344944273,44.65533268515901,-1.1576117136263804,-0.8236040174119665,0.0422229502853142,-1.8273848902207739,19.4324378211802,0.4850006103515625,-0.6663956668961077,0.866499519348146,-0.2273595367906509,1.9603585754869464,0.3195699912787475,1.4134290474175444,-2.001007019042973,89.43488114452174,50.25375685831068,0.5469295280693994,9,-0.9524993896484375,-0.0625,0.28875160217285156,-1.3224992752075195,3.2600021362304688,4,0.06670619716975024,4.937486588941786,33.69499969482422,1.4335629264857024,33.24499893188477,1.1818097748185479,32.404998779296875,0.06670619716975024 4826,2004-09-07,33.985000610351555,33.985000610351555,33.424999237060554,33.72999954223633,3264800.0,0.0075600673458626755,3.392149236315899,7.28577656675729,69.16560267461759,48.4560265550609,-1.3403624262228746,-1.1007826204790305,-0.19508212145979797,-2.053868909597629,19.515648639447335,0.5600013732910014,-0.5435995944548537,1.099750518798821,-0.06648745923529731,2.265988496832936,0.5166315297817619,1.6828695078158802,-2.123047656860347,100.0,53.81873712936447,0.5831189890170574,9,-1.1875,-0.31750106811522727,0.013750076293952418,-1.5775003433227468,2.1300010681152415,1,0.0803295422453163,1.0860234460241023,33.72999954223633,4.937486588941786,33.69499969482422,1.4335629264857024,33.24499893188477,0.0803295422453163 4827,2004-09-08,33.900001525878906,34.380001068115234,33.900001525878906,33.985000610351555,2700600.0,-0.0025010764439050703,-10.294228525267032,-0.3333283468218283,66.25307754417418,51.2907306443313,-1.1173316420064836,-1.0436978132692047,-0.06077196319500899,-1.9429525974224937,19.764632144582432,0.4799995422363281,-0.44957013331782747,0.9985013961792006,-0.21625095559645047,2.2132537479548517,0.39112522029137864,1.6058775720670226,-1.8682047598388678,76.05988595868713,25.361627338720695,0.6073761758878252,9,-0.9050006866455078,-0.23250198364257812,0.09874916076660156,-1.4925012588500977,2.5900001525878906,2,0.10693214857918854,3.392149236315899,33.985000610351555,1.0860234460241023,33.72999954223633,4.937486588941786,33.69499969482422,0.10693214857918854 4828,2004-09-09,34.52000045776367,34.53499984741211,33.86999893188477,33.97499847412109,2794400.0,0.01828905321468688,1.313043593639059,-6.411857104389813,69.54082744185052,54.031194159103215,-1.5394373191263213,-1.6477607764653186,-0.6353279124220208,-2.5403511503545637,19.66312998873328,0.6650009155273366,-0.24734572124723542,1.5547502517700167,0.145795357121834,2.963705146418196,0.8502728044459289,2.2592276990941045,-2.253383261516113,98.76038008285151,44.37692657171321,0.7044774473240903,9,-1.2975006103515625,-1.1175003051757812,-0.2800006866455078,-1.8950014114379883,1.9899978637695312,3,0.08705101472382504,-10.294228525267032,33.900001525878906,3.392149236315899,33.985000610351555,1.0860234460241023,33.72999954223633,0.08705101472382504 4829,2004-09-10,34.400001525878906,34.610000610351555,34.259998321533196,34.52000045776367,2100200.0,-0.003476214666670918,1.3333545261499269,-0.22018072499982214,65.58137224200046,57.002218976683125,-1.1894422422501307,-1.463387465541416,-0.48082080904434576,-2.397421808232046,19.306471507014518,0.3500022888183594,-0.04356522226474624,1.3462512969970675,-0.19059135059448806,2.8830939445886195,0.5778299732012897,2.1146726207928452,-1.8611784114916006,82.27857880962307,26.775283516617115,0.7684213237957764,9,-1.1400012969970703,-1.2900009155273509,-0.1600017547607422,-1.7750024795532227,1.6699981689453125,4,0.0917150767253132,1.313043593639059,34.52000045776367,-10.294228525267032,33.900001525878906,3.392149236315899,33.985000610351555,0.0917150767253132 4830,2004-09-13,34.650001525878906,34.790000915527344,34.424999237060554,34.575000762939446,2639600.0,0.007267441538103547,1.0563501359323053,-0.6250119210351229,74.60508897549326,61.30699788341595,-1.230192530549708,-1.6731569179005206,-0.6975318693230079,-2.609312636430033,19.05385826654819,0.3899993896484375,0.12646867334962053,1.5162511825561538,-0.17825753702079083,3.2107599021330984,0.6689968227676815,2.363505542344626,-1.821213562056606,89.74364706967329,29.66184562104214,0.8472543597884716,9,-1.3000011444091797,-1.4500007629394531,-0.3037528991699219,-2.0250024795532227,1.6099967956542969,0,0.07431448296817567,1.3333545261499269,34.400001525878906,1.313043593639059,34.52000045776367,-10.294228525267032,33.900001525878906,0.07431448296817567 4831,2004-09-14,34.669998168945305,34.889999389648445,34.43000030517578,34.84999847412109,1484000.0,0.0005771036705861654,2.5384254232808674,-2.399979655154648,81.7459796852372,65.7657984148967,-0.9538782904939183,-1.6821304665198724,-0.713624465665383,-2.585587453633188,18.828255557715185,0.45999908447266336,0.28768353419202697,1.4744979858398395,-0.35116719346158476,3.3001631651412637,0.5616653961891274,2.3873305754905516,-1.527416132850199,78.43126255202993,12.264974935366112,0.9128325896507117,9,-1.0374984741210866,-1.4199981689453054,-0.4699993133544851,-2.044999122619622,2.4500007629394673,1,0.06691674739110809,1.0563501359323053,34.650001525878906,1.3333545261499269,34.400001525878906,1.313043593639059,34.52000045776367,0.06691674739110809 4832,2004-09-15,34.27000045776367,34.875,34.174999237060554,34.424999237060554,3482000.0,-0.011537286769744304,-3.0579610791686354,0.8611028694952287,74.7279663088755,67.86069513224567,-0.2922413856380359,-1.1961829051884365,-0.324445123999034,-2.1534899816200053,17.836160723561548,0.700000762939446,0.46151257741771445,0.9810003280639634,-0.8645571443642268,2.82655780049215,0.05822159184987186,1.903779064278055,-0.8128832980289644,39.21581827089505,-32.234277652730135,0.9227787362140939,9,-0.16250038146972656,-1.0200004577636719,-0.07000160217285156,-1.6450014114379883,3.354999542236328,2,0.05383721027307864,2.5384254232808674,34.669998168945305,1.0563501359323053,34.650001525878906,1.3333545261499269,34.400001525878906,0.05383721027307864 4833,2004-09-16,34.43000030517578,34.53499984741211,33.900001525878906,34.09999847412109,1798400.0,0.004668802021444485,1.3518416479464248,-2.1290608387477334,77.28897819588798,70.21220961306436,-0.2977871251165496,-1.2767250039547093,-0.49394962814297116,-2.278856423101857,16.637189327492035,0.6349983215332031,0.7076453009522581,1.0490001678466783,-0.832930069046256,2.930930404739616,0.10803504940020758,1.989965286293149,-0.7149643440566038,53.535345751034214,-22.710796867981117,0.9409651184464687,9,-0.27250099182128196,-1.1800003051757812,-0.23000144958496094,-1.8050012588500977,3.75,3,0.05983158161579638,-3.0579610791686354,34.27000045776367,2.5384254232808674,34.669998168945305,1.0563501359323053,34.650001525878906,0.05983158161579638 4834,2004-09-17,35.0,35.029998779296875,34.43000030517578,34.43000030517578,3298200.0,0.016555320643971472,-1.1052589310810992,1.7272622185231052,78.39368243899295,73.03361950079217,-0.7411445600637805,-1.7618158239447013,-1.066542949736906,-2.8158257442602164,15.521829228431052,0.5999984741210938,0.9331131510717086,1.5077499389648423,-0.48324489601131404,3.4987447739409987,0.5122525214767677,2.503247356452917,-1.0999984741210938,97.34523431750512,18.002078705000287,0.9954974174880773,9,-0.7725009918212891,-1.6800003051757812,-0.8000011444091797,-2.3750009536743164,3.1949996948242188,4,0.04314280918666302,1.3518416479464248,34.43000030517578,-3.0579610791686354,34.27000045776367,2.5384254232808674,34.669998168945305,0.04314280918666302 4835,2004-09-20,35.54499816894531,35.66999816894531,35.174999237060554,35.345001220703125,2795200.0,0.01557137625558025,1.2000101725949974,0.350872026876899,86.89063905200254,75.00306798716828,-1.1193183648222913,-2.225185163437118,-1.6175266458123971,-3.3325121427438162,15.899725348517189,0.6699981689453125,1.0367354327418354,1.9284982681274414,-0.2502247991776443,4.107221335432531,0.8391367344748986,3.0178598017799843,-1.6449966430664062,92.93783971344457,8.835116566245446,1.0893615336525442,9,-0.7749996185302734,-1.904998779296875,-1.427499771118164,-2.919999122619629,3.2150001525878906,0,0.014770053535621885,-1.1052589310810992,35.0,1.3518416479464248,34.43000030517578,-3.0579610791686354,34.27000045776367,0.014770053535621885 4836,2004-09-21,36.27000045776367,36.42499923706055,35.40999984741211,35.42499923706055,3137000.0,0.020396745707298214,-1.3199986049107142,4.225070572976272,88.07888579119205,77.4281577923925,-1.6607530534481327,-2.8070296596348996,-2.334087996710508,-4.022064787316552,15.91964910642548,1.0149993896484375,1.1356311480584012,2.471250534057617,0.045895250064454274,4.89660581805078,1.2585728920610393,3.683928176054195,-2.0159996032714815,93.86142891890627,7.292314507225356,1.2126776419965815,9,-1.1225013732910156,-2.252500534057617,-2.1525020599365234,-3.6450014114379883,1.4899978637695312,1,-0.0002757688476490161,1.2000101725949974,35.54499816894531,-1.1052589310810992,35.0,1.3518416479464248,34.43000030517578,-0.0002757688476490161 4837,2004-09-22,36.1349983215332,36.49499893188477,35.89500045776367,36.25,3034200.0,-0.003722143218268692,-1.0168103862798765,-0.1360964642999025,83.06639151931637,78.93099824544426,-1.3135053618515613,-2.4955745454491733,-2.1872040109451376,-3.834314631514239,15.78019539625001,0.5999984741211009,1.2640305981531057,2.142998504638669,-0.3832937827785585,4.669290792055893,0.8798523609300588,3.4061446483472793,-1.4467977905273415,86.12713024227371,1.20500994319859,1.2631461437086122,9,-0.9374980926513672,-2.082498550415039,-2.1499996185302734,-3.5099992752075195,0.43000030517577414,2,0.027258908429631745,-1.3199986049107142,36.27000045776367,1.2000101725949974,35.54499816894531,-1.1052589310810992,35.0,0.027258908429631745 4838,2004-09-23,36.38000106811523,36.45000076293945,35.70000076293945,35.79999923706055,2845800.0,0.006780206391652888,1.0833298012122239,-5.043420572527885,82.23293208002372,80.78117156078017,-1.4158079464319187,-2.5437540959843616,-2.436898128220072,-4.0284412832313095,15.615613736655733,0.75,1.312086616633792,2.180251121520989,-0.41660038628675977,4.777102629328738,0.8818253676171111,3.478676875424867,-1.3304408569335848,94.43109248199265,10.27092196918916,1.2984257539038753,9,-1.1825008392333913,-2.327501296997063,-2.610001564025872,-3.7550020217895437,0.6049995422363352,3,0.03422206969025998,-1.0168103862798765,36.1349983215332,-1.3199986049107142,36.27000045776367,1.2000101725949974,35.54499816894531,0.03422206969025998 4839,2004-09-24,36.86999893188477,37.02000045776367,36.30500030517578,36.38000106811523,2765600.0,0.013468879862100769,-1.2343776077056958,0.844821235958047,83.98271329299573,81.82312981828044,-1.6970540589792549,-2.8046237715430067,-2.924378276158457,-4.483038474663985,15.229579776700467,0.7150001525878906,1.4084992411024047,2.4334989547729577,-0.2331882532523366,5.100186162798252,1.1001553507603106,3.766842558785605,-1.531350976562507,91.86984137486182,8.030845751042037,1.333343604012647,9,-1.4099979400634837,-2.5549983978271555,-3.2699995040893626,-4.244999885559089,0.13500213623045454,4,0.03553027966480715,1.0833298012122239,36.38000106811523,-1.0168103862798765,36.1349983215332,-1.3199986049107142,36.27000045776367,0.03553027966480715 4840,2004-09-27,36.935001373291016,37.27999877929688,36.55500030517578,37.0,2545000.0,0.0017630171762774705,1.3200092774003447,-0.13265083690151425,83.29574604946046,81.99532608097192,-1.5688212935116042,-2.655702881530317,-2.995082459371517,-4.509348121731051,15.430655652318443,0.7249984741211009,1.445772265426065,2.2762514114379897,-0.44767959652203615,5.0001824193980156,0.9142859074579803,3.638216915417999,-1.2600829174804673,81.55093031747653,-0.2337355286948508,1.361965503980013,9,-1.345001220703125,-2.490001678466797,-3.3450021743774414,-4.310002326965332,-0.5100021362304688,0,0.0341139373137902,-1.2343776077056958,36.86999893188477,1.0833298012122239,36.38000106811523,-1.0168103862798765,36.1349983215332,0.0341139373137902 4841,2004-09-28,36.08000183105469,37.29499816894531,35.54499816894531,36.95000076293945,11776400.0,-0.023148761620315206,1.243598741144854,13.384881741886261,70.96155369776434,81.57683579084846,-0.5506900610307923,-1.570936417280187,-2.1439093895150876,-3.6103351032849744,15.391111730234307,1.75,1.5066122100189574,1.2242517471313477,-1.2948843669243288,3.743387861187024,-0.03531630989648704,2.4838198041591824,1.1999969482421946,30.57163783482143,-49.791703075205206,1.2595680570278378,9,-0.4825019836425781,-1.62750244140625,-2.5150022506713867,-3.455002784729004,1.2349967956542898,1,0.07427927811721435,1.3200092774003447,36.935001373291016,-1.2343776077056958,36.86999893188477,1.0833298012122239,36.38000106811523,0.07427927811721435 4842,2004-09-29,35.349998474121094,36.084999084472656,34.875,36.08000183105469,7627000.0,-0.020232907979102932,2.2702772365016033,0.8390853484752154,57.815421861586174,79.41310730925936,0.38959150505949935,-0.6418990788552108,-1.4259716532414046,-2.8548859709324432,14.887562277511382,1.2099990844726562,1.4962865171235933,0.3469984054565458,-1.8983790903813116,2.592375901294403,-0.7756903424623829,1.4696871533754745,1.9449996948242188,19.628050971960377,-55.99540620448762,1.1226887479189276,9,0.5125007629394531,-0.8974990844726562,-1.9074983596801758,-2.72499942779541,2.6500015258789062,2,0.0681753875937623,1.243598741144854,36.08000183105469,1.3200092774003447,36.935001373291016,-1.2343776077056958,36.86999893188477,0.0681753875937623 4843,2004-09-30,35.505001068115234,35.70000076293945,35.255001068115234,35.474998474121094,3772400.0,0.00438479775628875,1.1190361577097392,-0.04109925483105672,60.33674931003648,77.40678140604197,0.450487587321291,-0.6523532293787895,-1.5666642771677957,-2.971946465472925,15.483946283736216,0.44499969482421875,1.4697105984083834,0.38900089263916016,-1.7063185525762066,2.484320337854527,-0.6586588299685232,1.4366606152468435,1.7899971008300781,26.033121685782202,-46.73475680841217,1.0476597226076816,9,0.5799980163574219,-1.0525016784667969,-2.160000801086426,-2.792501449584961,2.9449996948242188,3,0.029854880346579016,2.2702772365016033,35.349998474121094,1.243598741144854,36.08000183105469,1.3200092774003447,36.935001373291016,0.029854880346579016 4844,2004-10-01,35.724998474121094,35.99499893188477,35.24499893188477,35.45000076293945,3989200.0,0.00619623713244799,-1.189776631824024,9.165797838525112,60.11285469849913,74.43147203343048,0.38459007510203236,-0.7509732684163453,-1.7782045368976824,-3.1231174212103383,16.423129278928982,0.75,1.5084237680016344,0.5074983596801772,-1.4924921035947634,2.5074888229551178,-0.4924968719572931,1.5074935913176475,1.473199768066408,35.123930465267314,-34.03029840758693,0.999995231637472,10,0.3600006103515625,-1.2724990844726562,-2.379998207092285,-3.0124988555908203,2.0349998474121094,4,0.0352694804771847,1.1190361577097392,35.505001068115234,2.2702772365016033,35.349998474121094,1.243598741144854,36.08000183105469,0.0352694804771847 4845,2004-10-04,35.97999954223633,36.0,35.505001068115234,35.849998474121094,2755600.0,0.007137888845536455,4.823448894872658,0.47273509134542024,61.80179957261705,71.51179578692215,0.22102632878103634,-0.8735547665956886,-2.0258019201871775,-3.3150940549304337,17.246799070168574,0.4949989318847656,1.5371845925418697,0.6499994277954073,-1.2482236320124613,2.548222487603276,-0.29911210210853056,1.5991109576993452,1.1252707702636755,45.66117265774258,-21.39757527397984,0.9491115299039347,10,0.10499954223632812,-1.3775005340576172,-2.8324995040893555,-2.932499885559082,1.3199996948242188,0,0.02848809168759625,-1.189776631824024,35.724998474121094,1.1190361577097392,35.505001068115234,2.2702772365016033,35.349998474121094,0.02848809168759625 4846,2004-10-05,36.71500015258789,36.974998474121094,36.29999923706055,36.42499923706055,3578400.0,0.02042803278773686,-1.4999929357577813,2.230757944775375,70.7731150176312,70.14587617562381,-0.496416306387367,-1.4688528896047899,-2.7205269856373278,-3.9890222805117332,18.402510096922438,0.9949989318847656,1.5377366761932123,1.248500061035159,-0.6350574796097277,3.132057601680046,0.3067212907127157,2.1902788313576025,0.3010593474121137,87.61911854997801,16.33458741593857,0.9417787703224433,10,-0.6300010681152344,-2.1125011444091797,-3.567500114440918,-3.270000457763672,0.5600013732910156,1,-0.007898703917257222,4.823448894872658,35.97999954223633,-1.189776631824024,35.724998474121094,1.1190361577097392,35.505001068115234,-0.007898703917257222 4847,2004-10-06,37.525001525878906,37.525001525878906,36.70000076293945,36.900001525878906,3802600.0,0.022061864903299533,1.64000244140625,2.155165609955013,73.68015205059325,69.19556728346487,-1.216431202852334,-2.1010771278467644,-3.503543800456967,-4.72639392293857,19.318966237157355,0.8250007629394531,1.46846939999336,1.877251434326169,-0.06824143740180233,3.8227443060541404,0.9045049984621869,2.849997870190151,-2.6500015258789062,100.0,25.37685482433143,0.972746435863984,10,-1.3250007629394531,-2.8075008392333984,-4.377501487731934,-3.857501983642578,-0.24000167846679688,2,-0.005596346186024892,-1.4999929357577813,36.71500015258789,4.823448894872658,35.97999954223633,-1.189776631824024,35.724998474121094,-0.005596346186024892 4848,2004-10-07,37.525001525878906,38.40999984741211,37.45000076293945,37.95000076293945,5737000.0,0.0,-2.3391228198204774,-0.679998779296875,71.16510156731633,67.77138820283383,-1.158791772056297,-1.9651618856548012,-3.4903487438965826,-4.660850770376101,20.3341226763939,0.9599990844726562,1.3174077482226494,1.727001380920413,-0.3135985866554307,3.7676013484962567,0.7067013971324911,2.747301364708335,-2.597001495361326,72.03797581253625,0.2770828934280303,1.0202999837879227,10,-0.8825016021728516,-2.1325016021728516,-4.377501487731934,-3.857501983642578,0.4249992370605469,3,0.012658186670385874,1.64000244140625,37.525001525878906,-1.4999929357577813,36.71500015258789,4.823448894872658,35.97999954223633,0.012658186670385874 4849,2004-10-08,37.55500030517578,37.849998474121094,37.15499877929688,37.52999877929688,3452400.0,0.0007994344590815938,1.2601694599858346,-0.05882722531884767,68.44034526782615,66.12078811598556,-1.2084903227985677,-1.8410695106269515,-3.4939590551623,-4.626462442232651,21.17208497841405,0.6949996948242116,1.2366619584858185,1.59925022125244,-0.473844472328139,3.672344914833019,0.562702874462147,2.635797568042733,-2.487720281982419,70.56798962086752,1.42445961072319,1.0365473467902904,10,-0.9125003814697266,-1.6875,-4.407500267028809,-3.887500762939453,-0.0800018310546875,4,0.023831725482380772,-2.3391228198204774,37.525001525878906,1.64000244140625,37.525001525878906,-1.4999929357577813,36.71500015258789,0.023831725482380772 4850,2004-10-11,37.224998474121094,37.8849983215332,36.95000076293945,37.75,2933000.0,-0.008787160920598058,1.35220053357901,-20.998779371382227,59.44605140132258,64.84128786082536,-0.9309228812437809,-1.378964370968852,-3.1492411385145047,-4.2223214365089206,21.74648449829656,0.93499755859375,1.1421761386566232,1.140498542785643,-0.9108763161107731,3.1918734016820594,0.11481111333743854,2.1661859722338477,-2.0240096579589846,43.83881371988922,-21.26191519107111,1.025687429448207,10,-0.5824985504150391,-1.3074989318847656,-4.038748741149902,-3.5574989318847656,0.4850006103515625,0,0.014372058276484356,1.2601694599858346,37.55500030517578,-2.3391228198204774,37.525001525878906,1.64000244140625,37.525001525878906,0.014372058276484356 4851,2004-10-12,36.9900016784668,37.67499923706055,36.91999816894531,37.5,2468600.0,-0.0063128758975683485,-1.323061122685525,0.9714225509714735,58.29294174583417,64.8943456257418,-0.6182872710876808,-1.0131939925214795,-2.90534049371621,-3.910845371557727,22.22046642352307,0.7550010681152344,0.9722214116059504,0.789501571655272,-1.1860679915034922,2.765071134814036,-0.19828320992411363,1.7772863532346577,-1.6606524210546851,16.95912694694668,-43.60309308413336,0.987784781579383,10,-0.16250228881835938,-1.0725021362304688,-3.7675018310546875,-3.3225021362304688,1.0699996948242188,1,0.00838057703506978,1.35220053357901,37.224998474121094,1.2601694599858346,37.55500030517578,-2.3391228198204774,37.525001525878906,0.00838057703506978 4852,2004-10-13,36.1150016784668,36.9900016784668,35.505001068115234,36.9900016784668,5638400.0,-0.02365504082984049,2.394287109375,1.7156919210429866,47.70960050220777,63.491329091538624,0.4209027239160861,0.007500545680528603,-2.044477084609099,-2.969825077385437,22.528009765686395,1.4850006103515625,0.7777826120845575,-0.17774848937987997,-1.933876786499333,1.578379807739573,-1.055812637939603,0.700315659179843,-0.6624263974546878,20.998308663634166,-33.82235766246308,0.8780641485597259,10,0.7124977111816406,0.024997711181640625,-2.8825016021728516,-2.4475021362304688,1.9650001525878906,2,0.03211961216947001,-1.323061122685525,36.9900016784668,1.35220053357901,37.224998474121094,1.2601694599858346,37.55500030517578,0.03211961216947001 4853,2004-10-14,36.4900016784668,36.81499862670898,36.26499938964844,36.415000915527344,3272200.0,0.010383496679264637,-1.9332994252580873,-0.08571515764508929,46.64905762945394,61.995351639422495,0.2238599963481036,-0.21634863788749215,-2.398921558979424,-3.271163793006572,23.29129802881124,0.6999969482421804,0.6975679561088626,0.09425144195556356,-1.4279233979498969,1.616426281861024,-0.6668359779971667,0.8553388619082938,-0.9850006103515625,41.3866280281198,-8.3862138626005,0.7610874199527293,10,0.467498779296875,-0.3500022888183594,-3.1587514877319336,-2.8225021362304688,2.1899986267089844,3,0.021786739719840797,2.394287109375,36.1150016784668,-1.323061122685525,36.9900016784668,1.35220053357901,37.224998474121094,0.021786739719840797 4854,2004-10-15,36.5099983215332,36.77999877929688,36.34000015258789,36.724998474121094,3091800.0,0.0005480033473992396,1.7076775003813942,-2.8666395402065,46.22219509548611,60.26428447529684,0.365345762351005,-0.12376521456533851,-2.3653073581286037,-3.2337997453411518,23.471557833688884,0.4399986267089915,0.7608527566399701,0.03874816894531108,-1.334435324834864,1.411931662725486,-0.6478435779447764,0.7253399158353986,-1.0049972534179688,42.22682408455174,-3.380635387000474,0.6865917468900872,10,0.44750213623046875,-0.3549976348876953,-3.197498321533203,-2.842498779296875,2.990001678466797,4,0.039441317655633856,-1.9332994252580873,36.4900016784668,2.394287109375,36.1150016784668,-1.323061122685525,36.9900016784668,0.039441317655633856 4855,2004-10-18,36.06999969482422,36.90999984741211,36.02000045776367,36.68999862670898,2928600.0,-0.01205145568164756,-1.4722294336743615,2.88371391565086,49.90401019205284,57.94549505023258,0.9157548905044948,0.3769060424118109,-1.855556669834158,-2.7428076211959507,22.829291202798224,0.8899993896484375,0.794051737662862,-0.42750053405761435,-1.745076791600951,0.8900757234857224,-1.0862886628292827,0.23128759471405402,-0.4487986755371125,26.036825044123958,-20.585555242454745,0.6587881287716669,10,0.8875007629394531,0.08500099182128906,-2.8849992752075195,-2.4025001525878906,4.220001220703125,0,0.038952004191407985,1.7076775003813942,36.5099983215332,-1.9332994252580873,36.4900016784668,2.394287109375,36.1150016784668,0.038952004191407985 4856,2004-10-19,36.2599983215332,36.415000915527344,35.849998474121094,36.06499862670898,2314400.0,0.005267497319559,1.2376117959874304,-0.3145161786512096,59.743050830289874,56.396928247976646,0.7313344299040949,0.19617779769972543,-2.000365478868872,-2.8695720531470528,21.41064946793826,0.56500244140625,0.8246978737276507,-0.23700180053710795,-1.5549491824113062,1.0809455813370903,-0.8959754914742035,0.4219718903999876,-0.5272453491210953,50.84154499028987,0.7713279009698013,0.6589736909370979,10,0.6975021362304688,-0.10499763488769531,-2.9849977493286133,-2.592498779296875,4.700000762939453,1,0.0399889914522793,-1.4722294336743615,36.06999969482422,1.7076775003813942,36.5099983215332,-1.9332994252580873,36.4900016784668,0.0399889914522793 4857,2004-10-20,37.11999893188477,37.17499923706055,36.5,36.5099983215332,3794000.0,0.023717613076690514,-1.1428640629730549,3.1282131538791824,65.02325726638766,55.71450110342901,-0.21473954901731673,-0.6179268303062244,-2.805057270387927,-3.647363086546733,20.1145698548797,0.9150009155273438,0.8499006840717627,0.573748779296885,-0.7607529873731949,1.9082505459669648,-0.0935021040381514,1.2409996626319213,-1.2801560844726652,95.84903596177872,40.97281337270153,0.6672508833350382,10,-0.424999237060554,-0.9649982452392649,-3.6787490844726634,-3.4524993896484446,4.150001525878899,2,0.025323342361381673,1.2376117959874304,36.2599983215332,-1.4722294336743615,36.06999969482422,1.7076775003813942,36.5099983215332,0.025323342361381673 4858,2004-10-21,37.625,37.70000076293945,37.20000076293945,37.349998474121094,3538200.0,0.013604555028191356,1.3529242810469249,0.45082172249042674,66.7844775411226,55.530515800461956,-0.7868050736313421,-1.0802587736153981,-3.2371024421150594,-4.067660783952476,19.256409367955463,0.5800018310546804,0.76584117223139,1.0164999008178697,-0.3990388616401219,2.4320386632758613,0.3087305195888703,1.724269282046869,-1.7750015258789062,95.9459097216924,36.9778203940736,0.7077693812289975,10,-0.9300003051757812,-1.4699993133544922,-3.9462499618530273,-3.957500457763672,3.3149986267089773,3,0.012093071921719378,-1.1428640629730549,37.11999893188477,1.2376117959874304,36.2599983215332,-1.4722294336743615,36.06999969482422,0.012093071921719378 4859,2004-10-22,38.18000030517578,38.625,37.78499984741211,37.974998474121094,3467800.0,0.014750838675768208,-1.871799887841204,0.7454570675544459,68.45639688756299,56.531665298933106,-1.3899989855954118,-1.6148807921392105,-3.6913672537170754,-4.545766002113915,18.116598634137723,1.0,0.5902365547445498,1.506000137329103,-0.07235600426633937,3.0843562789245453,0.7168220665313854,2.2951782081268206,-2.227601776123045,83.96398377895387,22.349637091690404,0.789178070797721,10,-1.114999771118164,-1.6525001525878906,-4.476250648498535,-4.512500762939453,3.2399978637695312,4,0.013095861603024117,1.3529242810469249,37.625,-1.1428640629730549,37.11999893188477,1.2376117959874304,36.2599983215332,0.013095861603024117 4860,2004-10-25,38.19499969482422,38.525001525878906,37.89500045776367,38.22999954223633,2684000.0,0.0003928598619316048,1.01599111333549,-0.17072943803498325,64.12214907475285,57.17935500214629,-1.4001774005760979,-1.6133622144904578,-3.616919775748542,-4.482922607574835,16.70263799122259,0.6300010681152344,0.44284152082163075,1.4579996109008775,-0.2587400569727407,3.1747392787744957,0.5996297769640719,2.316369444837683,-2.0822450775146493,84.50450202763076,25.09813247461272,0.858369833936808,10,-1.1299991607666016,-1.4449996948242188,-4.421250343322754,-4.527500152587891,2.1850013732910085,0,0.03416678401892015,-1.871799887841204,38.18000030517578,1.3529242810469249,37.625,-1.1428640629730549,37.11999893188477,0.03416678401892015 4861,2004-10-26,38.7599983215332,38.7599983215332,37.95000076293945,37.974998474121094,2056600.0,0.014792476272373012,1.0636884485112958,-22.42866485013624,62.362351812690775,58.807438481088845,-1.8860349475187377,-2.0736023508133954,-4.09647366928133,-4.960414227181602,16.857541984910814,0.80999755859375,0.3330806663267083,1.888998413085936,-0.019483086905339064,3.7974799130772112,0.934757663090295,2.843239163081577,-2.4965089812622097,100.0,43.8394565206802,0.9542407499956385,10,-1.4549999237060547,-1.9424991607666016,-4.554999351501465,-5.092498779296875,0.270000457763679,1,0.0394737528444149,1.01599111333549,38.19499969482422,-1.871799887841204,38.18000030517578,1.3529242810469249,37.625,0.0394737528444149 4862,2004-10-27,37.7599983215332,39.099998474121094,37.52999877929688,38.7599983215332,4614800.0,-0.025799794718888047,-1.1506858620960059,-1.2738855979356896,51.959942757187,59.39753682861474,-0.7019730353695621,-0.9315551009390077,-2.9875210947541575,-3.8775144325923065,17.69164941838489,1.5699996948242116,0.2861670526696116,0.768498420715332,-1.0371885383473654,2.5741853797780294,-0.13434505881601666,1.6713419002466807,-1.2967882627612326,29.473591220564053,-23.659117834483084,0.9028434795313477,10,-0.2849998474121094,-0.7724990844726562,-3.1774988174438477,-3.7424983978271484,1.7900009155273438,2,0.08474578668385702,1.0636884485112958,38.7599983215332,1.01599111333549,38.19499969482422,-1.871799887841204,38.18000030517578,0.08474578668385702 4863,2004-10-28,36.56499862670898,37.94499969482422,36.334999084472656,37.6349983215332,5528800.0,-0.03164723908747524,-1.1045776403709984,1.0699996948242259,43.08657294364414,59.04913436729896,0.5641054521109083,0.36567712818999354,-1.7013336209334327,-2.610991350879445,18.091933336681933,1.6100006103515625,0.23169289410913763,-0.4795011520385799,-2.1593160189113405,1.2003137148341807,-1.3194085854749602,0.3604062813978004,2.5349998474121165,8.318249295004902,-40.84887961032868,0.8399074334363809,10,0.9099998474121165,0.4225006103515696,-1.9399986267089773,-2.512498855590813,2.9850006103515696,3,0.12867501730515363,-1.1506858620960059,37.7599983215332,1.0636884485112958,38.7599983215332,1.01599111333549,38.19499969482422,0.12867501730515363 4864,2004-10-29,36.98500061035156,37.20000076293945,36.56499862670898,36.93999862670898,3561000.0,0.011486448773877278,1.6736803218786187,-0.04205794063331759,48.344840577056445,58.875893298966034,0.24425429980369273,0.04733839612883628,-2.029351331044211,-2.9541459987607084,18.19870712367992,0.6350021362304759,0.32547616964992443,-0.12249927520751669,-1.6843147927892446,1.4393162423742112,-0.9034070339983771,0.6584084835833437,2.1149978637695312,23.50819780692799,-25.245141077373113,0.7809077587908638,10,0.48999786376953125,0.002498626708984375,-2.3600006103515625,-2.9325008392333984,1.1349983215332102,4,0.10693518861942297,-1.1045776403709984,36.56499862670898,-1.1506858620960059,37.7599983215332,1.0636884485112958,38.7599983215332,0.10693518861942297 4865,2004-11-01,37.00500106811523,37.50500106811523,36.56499862670898,37.29999923706055,2795200.0,0.0005407721355576989,1.6666666666667205,-6.555225904890197,50.10660553025673,57.80517715451791,0.41441137650188864,0.11390578116176187,-1.9644263943460984,-2.8877005524744703,18.410442099117525,0.94000244140625,0.40736366960159387,-0.15374889373779865,-1.6243906586996033,1.316892871224006,-0.8890697762186974,0.5815719887431001,2.0396974182128957,24.231541827854073,-27.36444638764415,0.7353208824809021,11,0.7124977111816477,-0.017501831054680395,-2.117500305175774,-2.69000053405761,1.375,0,0.11930811980530387,1.6736803218786187,36.98500061035156,-1.1045776403709984,36.56499862670898,-1.1506858620960059,37.7599983215332,0.11930811980530387 4866,2004-11-02,36.42499923706055,37.22000122070313,36.3849983215332,37.00500106811523,3117000.0,-0.015673606656221084,-1.5302977759282594,1.9661201055189892,52.29968588165379,56.391447000658594,1.14018232755015,0.7073328257339284,-1.290464323168166,-2.233088651215276,17.6030041082403,0.835002899169929,0.4831780138342623,-0.7192506790161133,-2.2138381355896257,0.7753367775573992,-1.4665444073028695,0.02804304927064294,2.56550526123047,3.2549791122859495,-50.05461030386191,0.7472937282867562,11,1.2924995422363281,0.5625,-1.4074993133544922,-1.9799995422363281,2.0250015258789062,1,0.10857932502111556,1.6666666666667205,37.00500106811523,1.6736803218786187,36.98500061035156,-1.1045776403709984,36.56499862670898,0.10857932502111556 4867,2004-11-03,37.31499862670898,37.48500061035156,36.57500076293945,36.92499923706055,2570600.0,0.02443375177185736,1.493138802086055,-0.672410617979002,55.68571509695271,55.1582511735286,0.31374631318482926,-0.20997147550534123,-2.0627798981862426,-3.0398307949565364,16.38631827097539,1.0600013732910156,0.5972267941226903,0.18124885559081605,-1.3050031371628634,1.6675008483444955,-0.5618771407860237,0.9243748519676558,1.6223957633056756,60.86951370921074,5.801758319783289,0.7431259963768382,11,0.40250015258789773,-0.3274993896484304,-2.289999008178704,-2.8624992370605398,0.7849998474121165,2,0.0459600754577103,-1.5302977759282594,36.42499923706055,1.6666666666667205,37.00500106811523,1.6736803218786187,36.98500061035156,0.0459600754577103 4868,2004-11-04,38.0,38.29999923706055,37.43999862670898,37.43999862670898,4724600.0,0.018357266474631873,-2.0714232191878277,1.4359032043507622,59.40657389697719,54.15271528568574,-0.3491881419784022,-0.9039063115369999,-2.6182605253205793,-3.6503983336160672,14.725004576357225,0.9850006103515696,0.6694301077002862,0.8425003051757827,-0.684693132352777,2.3696937427043423,0.07890358641150641,1.606097023940059,0.8853464839038097,84.33425098504799,26.500333206209888,0.7635967187642788,11,-0.282501220703125,-0.8275012969970703,-2.842500686645508,-3.5475006103515625,1.2099990844726562,3,0.040789453606856485,1.493138802086055,37.31499862670898,-1.5302977759282594,36.42499923706055,1.6666666666667205,37.00500106811523,0.040789453606856485 4869,2004-11-05,38.45000076293945,38.75,38.07500076293945,38.07500076293945,2610600.0,0.011842125340511878,-2.5999959309895835,0.6696412149780911,65.00630410866253,54.25095473389792,-0.845807304295576,-1.352775462723855,-2.927939638894941,-4.033610203595927,13.522834218623034,0.75,0.6530362817672639,1.247751045227048,-0.3777704104828743,2.87327250093697,0.4349903173720904,2.0605117730820055,0.38433877297573105,87.31505183306962,24.40732999559068,0.8127607278549595,11,-0.7325019836425781,-1.2775020599365234,-3.1812515258789062,-3.9975013732910156,1.029998779296875,4,0.02860854232235388,-2.0714232191878277,38.0,1.493138802086055,37.31499862670898,-1.5302977759282594,36.42499923706055,0.02860854232235388 4870,2004-11-08,37.7599983215332,38.41999816894531,37.54999923706055,38.349998474121094,3289800.0,-0.0179454467546154,1.3835602121600084,-1.573333740234375,58.89678877909891,53.86589217460994,-0.25032304765549895,-0.6541771048987073,-2.1141848785530755,-3.289174562833736,12.321186354916511,0.9000015258789062,0.5654200110403735,0.5309986114501939,-1.1135953887713583,2.175592611671746,-0.29129838866058577,1.3532956115609736,1.0243544053531295,58.13949362147584,-6.034498373591838,0.8222970001107773,11,-0.042499542236328125,-0.45749855041503906,-2.4912490844726562,-3.3074989318847656,2.4099998474121094,0,0.009533914892847717,-2.5999959309895835,38.45000076293945,-2.0714232191878277,38.0,1.493138802086055,37.31499862670898,0.009533914892847717 4871,2004-11-09,37.29999923706055,37.95000076293945,37.20500183105469,37.625,4153000.0,-0.012182179685382377,-1.8932245950089999,0.5508486082824169,51.12079801692902,53.77265387013683,-0.021461115282782828,-0.17893720520260104,-1.5219438537891747,-2.7695196608559627,10.959955679124947,0.7449989318847656,0.39946732954614106,0.055499649047852984,-1.5854494165737165,1.6964487146694225,-0.7649748837629318,0.8759741818586377,1.4500007629394531,33.33327487051948,-25.72555069779291,0.8204745328107832,11,0.24250030517578125,0.0025005340576171875,-1.9562501907348633,-2.8474998474121094,2.6300010681152344,1,0.028954473274670045,1.3835602121600084,37.7599983215332,-2.5999959309895835,38.45000076293945,-2.0714232191878277,38.0,0.028954473274670045 4872,2004-11-10,37.275001525878906,37.48500061035156,36.95500183105469,37.25,5617600.0,-0.0006701799381487739,1.3820186191643664,-0.07692759134711316,47.68213024735397,54.28327134832681,-0.0810146560006757,-0.06596122787638592,-1.370811164981994,-2.6922297846728185,11.193378631543254,0.529998779296875,0.2654275420958072,-0.02749805450439169,-1.5799681121239857,1.5249720031152023,-0.8037330833141922,0.7487369743054089,1.4266984558105449,17.827299234084514,-35.05507277527723,0.7762350288097974,11,0.2924976348876953,0.027498245239257812,-1.9312524795532227,-2.8225021362304688,2.875,2,0.0315224463839332,-1.8932245950089999,37.29999923706055,1.3835602121600084,37.7599983215332,-2.5999959309895835,38.45000076293945,0.0315224463839332 4873,2004-11-11,37.28499984741211,37.3650016784668,37.060001373291016,37.125,2803400.0,0.0002682312843438339,-1.1034714092158746,6.399603295697284,43.611703631014,53.757367243210986,0.02442869270836212,-0.014067752023549929,-1.2790375561660028,-2.6530193579623926,11.439416050359693,0.30500030517578125,0.09077177019836569,-0.05724964141845845,-1.5621068911394431,1.4476076083025262,-0.8096782662789508,0.6951789834420339,1.3693661163330049,18.38430935845015,-29.303779369727533,0.752428624860493,11,0.2824993133544922,0.017499923706054688,-1.826249122619629,-2.717498779296875,3.1949996948242188,3,0.02185861955328816,1.3820186191643664,37.275001525878906,-1.8932245950089999,37.29999923706055,1.3835602121600084,37.7599983215332,0.02185861955328816 4874,2004-11-12,37.95000076293945,38.1349983215332,37.28499984741211,37.400001525878906,3935400.0,0.017835615347964184,-1.179476018838673,3.4374985098824595,48.399746251706155,53.56771621226092,-0.5467927386141511,-0.5962246286948414,-1.8469479449569945,-3.282647540230556,11.957724069347424,0.8499984741210938,0.059004283501927546,0.5357511520385714,-0.9389382624576967,2.0104405665348395,-0.20159355520956268,1.2730958592867054,0.6579778632202107,67.91818560566608,23.859064069697943,0.7373447072481348,11,-0.38250160217285156,-0.6475009918212891,-1.9325008392333984,-2.940000534057617,2.4599990844726562,4,0.033201536131816534,-1.1034714092158746,37.28499984741211,1.3820186191643664,37.275001525878906,-1.8932245950089999,37.29999923706055,0.033201536131816534 4875,2004-11-15,37.474998474121094,37.95000076293945,37.125,37.95000076293945,4090000.0,-0.012516529097997497,2.4736706847950916,-0.8636417231358242,41.50694788668972,52.36852310170936,0.0021119210013083034,-0.011137420111246854,-1.2795012234812617,-2.7657338971034306,12.808072320110547,0.8250007629394531,0.1848847075461606,-0.009501075744630327,-1.3415235694577419,1.3225214179684812,-0.6755123226011861,0.6565101711119254,1.0875205612048333,44.06764318896709,6.792006286556372,0.6660112468565551,11,0.1875019073486328,-0.1724987030029297,-1.2199983596801758,-2.464998245239258,1.81500244140625,0,0.053502365570470056,-1.179476018838673,37.95000076293945,-1.1034714092158746,37.28499984741211,1.3820186191643664,37.275001525878906,0.053502365570470056 4876,2004-11-16,37.709999084472656,38.13999938964844,37.459999084472656,37.95000076293945,2606300.0,0.006270863773719659,1.1935531505146775,0.5052642568603988,49.63235892225935,51.69592797118787,-0.03513768419258412,-0.13906787170210322,-1.4256413739236322,-2.960783433409972,13.890441471790115,0.6800003051757812,0.24690024136029365,0.15299949645996236,-1.0499941649087248,1.3559931578286495,-0.44849733422437765,0.7544963271443024,0.8079695518362087,63.712979654906,24.399105168721732,0.601496830684342,11,0.1425018310546875,-0.4074993133544922,-1.4299993515014648,-2.6999988555908203,1.69000244140625,1,0.06523466306541437,2.4736706847950916,37.474998474121094,-1.179476018838673,37.95000076293945,-1.1034714092158746,37.28499984741211,0.06523466306541437 4877,2004-11-17,38.060001373291016,38.43999862670898,37.75,37.959999084472656,2847300.0,0.009281418650643136,-1.653838535744388,-0.4166732893586585,62.55248002972328,52.04547309704854,-0.2998838015789147,-0.43746584916444675,-1.6781438416910532,-3.252426662031695,14.386415707708181,0.729999542236321,0.30664434873310853,0.4560016632080064,-0.7485538391891282,1.660557165605141,-0.14627608799056446,1.0582794144065772,0.41430787198112284,72.46391233918845,28.021867503336594,0.6022777511985685,11,-0.20750045776367188,-0.7575016021728516,-1.6875019073486328,-3.0500011444091797,0.4399986267089844,2,0.04913291814006748,1.1935531505146775,37.709999084472656,2.4736706847950916,37.474998474121094,-1.179476018838673,37.95000076293945,0.04913291814006748 4878,2004-11-18,38.08000183105469,38.29999923706055,37.849998474121094,38.150001525878906,2190800.0,0.0005254980830795564,1.4324686572088419,-0.6999809269502193,59.85598250804143,51.47321514142398,-0.3434611925166564,-0.4444163931448486,-1.6183893128856184,-3.219346965978012,14.410385079253698,0.4500007629394531,0.402215558184281,0.45325202941894815,-0.7700151209759127,1.676519179813809,-0.1583815457784823,1.0648856046163786,0.35999679565428977,72.62378923122931,24.47898051480871,0.6116335751974322,11,-0.38250160217285156,-0.6050033569335938,-1.59625244140625,-3.0700016021728516,0.6099967956542898,3,0.05435923306957702,-1.653838535744388,38.060001373291016,1.1935531505146775,37.709999084472656,2.4736706847950916,37.474998474121094,0.05435923306957702 4879,2004-11-19,38.68000030517578,39.11000061035156,38.0,38.36000061035156,3336600.0,0.01575626169302824,-1.134614679235594,-4.571444141689374,63.651162284588025,52.00147886425609,-1.0140404151239935,-1.059348861563791,-2.1261478745966826,-3.767426779736674,13.917967476260134,1.1100006103515625,0.4233396038213755,1.0282505035400362,-0.26126735653563316,2.3177683636157056,0.3834915735022051,1.6730094335778674,-2.345001220703125,78.33752277287088,26.045570901620977,0.644758930037833,11,-0.6474990844726562,-1.2000007629394531,-2.1312503814697266,-3.6700000762939453,0.259998321533196,4,0.04653565726109088,1.4324686572088419,38.08000183105469,-1.653838535744388,38.060001373291016,1.1935531505146775,37.709999084472656,0.04653565726109088 4880,2004-11-22,39.5,39.560001373291016,38.83000183105469,39.099998474121094,2438000.0,0.021199578292518728,1.8076674785058247,1.2500059604701619,74.1176386110561,54.55668337471466,-1.7447428945077093,-1.8725763319076094,-2.8505368820117667,-4.532607564154048,13.522757407206305,0.8800010681152344,0.37522153966646243,1.7830001831054716,0.2657780303479811,3.300222335862962,1.02438910672673,2.5416112594842133,-3.1095008850097656,97.14279486215334,37.05148689277543,0.7586110763787451,11,-1.2424983978271484,-1.7950000762939453,-2.94374942779541,-4.489999771118164,-0.5699996948242188,0,0.023037970820559694,-1.134614679235594,38.68000030517578,1.4324686572088419,38.08000183105469,-1.653838535744388,38.060001373291016,0.023037970820559694 4881,2004-11-23,40.290000915527344,40.84000015258789,39.70000076293945,39.95000076293945,4203700.0,0.02000002317790739,-1.7142837680119527,0.8499971389879647,73.70517734527695,57.44813305226167,-2.3088044173688047,-2.679453117336351,-3.534420595415476,-5.277648317956235,13.216324314193567,1.3400001525878906,0.2562472321290201,2.4965009689331055,0.641222983526319,4.351778954339892,1.5688619762297122,3.4241399616364987,-3.772721710205076,82.20067281874016,21.29042122240144,0.9276389927033925,11,-1.3400001525878906,-1.9450016021728516,-3.733750343322754,-5.280000686645508,-1.3700027465820312,1,-0.024820054040123107,1.8076674785058247,39.5,-1.134614679235594,38.68000030517578,1.4324686572088419,38.08000183105469,-0.024820054040123107 4882,2004-11-24,40.959999084472656,41.09000015258789,40.09000015258789,40.540000915527344,2549400.0,0.016629390760006135,1.941175150624376,1.2352881778096916,73.64215714353617,60.78485010920858,-2.683291836986484,-3.264811841830067,-4.075433123494697,-5.903363503987521,13.504913652563221,1.0,0.26240754296862434,3.0064990997314425,0.6730642201441626,5.339933979318722,1.839781659937806,4.173216539525079,-4.183356622314449,95.98762343306093,36.46894259532574,1.1667174397936386,11,-1.852499008178711,-2.247499465942383,-4.403748512268066,-5.94999885559082,-3.759998321533203,2,-0.03808587874664093,-1.7142837680119527,40.290000915527344,1.8076674785058247,39.5,-1.134614679235594,38.68000030517578,-0.03808587874664093 4883,2004-11-26,41.27000045776367,41.63999938964844,41.2400016784668,41.38000106811523,821000.0,0.007568393071779367,-3.705906112557221,-0.261907356948212,73.03920285329254,63.522567509384835,-2.646927677298592,-3.377414997106513,-4.255345270837239,-6.166989387509979,15.287348688664771,0.6800003051757812,0.4061417660299256,3.0812503814697294,0.4126118814952733,5.7498888814441855,1.7469311314824978,4.415569631456961,-4.148289380371089,89.83519247456519,32.434977239030474,1.3343192499872292,11,-1.8875007629394531,-2.282501220703125,-4.845000267028809,-6.260000228881836,-4.159999847412109,4,-0.06711898296678076,1.941175150624376,40.959999084472656,-1.7142837680119527,40.290000915527344,1.8076674785058247,39.5,-0.06711898296678076 4884,2004-11-29,40.93999862670898,41.47999954223633,40.5099983215332,41.47999954223633,2417800.0,-0.007996167370834528,2.5925910227609883,4.909071993342038,77.60415907811507,67.53336875287654,-2.065389357616688,-2.883775135085372,-3.8147823111004655,-5.791820700618594,16.815809206334816,0.970001220703125,0.5970484625315464,2.5534986495971594,-0.31799480744709285,5.424992106641412,1.1177519210750333,3.9892453781192856,-3.3664587180908114,75.08891917721905,17.047652615710845,1.4357467285221255,11,-1.3899993896484304,-1.9524993896484304,-4.514998435974114,-5.929998397827141,-4.3400001525878835,0,-0.0549584776617974,-3.705906112557221,41.27000045776367,1.941175150624376,40.959999084472656,-1.7142837680119527,40.290000915527344,-0.0549584776617974 4885,2004-11-30,41.41999816894531,41.58000183105469,40.900001525878906,40.93999862670898,3363700.0,0.011724464053185946,-1.428599649861375,-0.8888865341414841,85.64011317370121,71.53423033637007,-2.153393852972087,-3.1790464072572604,-4.19393316503821,-6.228193802690058,18.149486485518405,0.6800003051757812,0.856813435283307,2.8127483367919908,-0.28172778671579835,5.90722446029978,1.2655102750380962,4.359986398545885,-3.43981231222412,88.65972286401382,26.35735151281915,1.5472380617538948,11,-1.7249984741210938,-2.4324989318847656,-4.623747825622559,-6.302497863769531,-4.30999755859375,1,-0.05987444837927869,2.5925910227609883,40.93999862670898,-3.705906112557221,41.27000045776367,1.941175150624376,40.959999084472656,-0.05987444837927869 4886,2004-12-01,40.38000106811523,41.5099983215332,40.150001525878906,41.5099983215332,4221000.0,-0.025108574283081997,1.4070798252661856,-2.354163189725719,72.84767208097136,72.67814056428654,-0.7764829086313725,-1.9263218470841679,-3.0864655181811784,-5.147141092624452,19.424798224036046,1.3599967956542969,1.0236474530730675,1.5750011444091712,-1.4366706796673654,4.586672968485708,0.06916523237089933,3.080837056447443,-2.0338338581013105,18.709745694926976,-47.185260875283234,1.5058359120382683,12,-0.6350021362304616,-1.3925018310546804,-3.4725008010864187,-5.262500762939446,-3.370002746582024,2,-0.03590888371928236,-1.428599649861375,41.41999816894531,2.5925910227609883,40.93999862670898,-3.705906112557221,41.27000045776367,-0.03590888371928236 4887,2004-12-02,39.02999877929688,40.04999923706055,38.310001373291016,39.900001525878906,4475800.0,-0.033432448071041065,1.9743599775682408,0.7699158063884408,60.7252468062778,72.7747254863128,0.8108532506631718,-0.46509390427416264,-1.6789365431648378,-3.7611215516052,19.85485298673128,2.0699996948242116,1.2776205823008908,0.1392488479614329,-2.790337198941643,3.0688348948645086,-1.3255441754901085,1.6040418714129743,2.6100006103515554,21.62155660361169,-48.20608512219414,1.464793023451538,12,0.7900009155273366,-0.04249954223633523,-1.968750000000007,-3.8449993133544993,-1.4199981689453196,3,-0.0028183605890840235,1.4070798252661856,40.38000106811523,-1.428599649861375,41.41999816894531,2.5925910227609883,40.93999862670898,-0.0028183605890840235 4888,2004-12-03,39.54999923706055,39.63000106811523,38.560001373291016,39.0,2586300.0,0.013323096951760371,2.0140713399204158,-0.632181035314344,60.01249921223452,72.37042958938463,0.582563238682809,-0.9096569517451911,-2.1420801675416072,-4.251455296082078,19.550420962599507,1.0699996948242116,1.4713126594161068,0.5817493438720689,-2.330576648388167,3.4940753361323047,-0.874413652258049,2.037912340002187,2.0234001922607447,37.92041866004986,-30.820724457390128,1.4561629961301168,12,0.4250011444091797,-0.5625,-2.3187503814697266,-4.194999694824219,-1.6599998474121094,4,-0.059418420213748435,1.9743599775682408,39.02999877929688,1.4070798252661856,40.38000106811523,-1.428599649861375,41.41999816894531,-0.059418420213748435 4889,2004-12-06,39.54999923706055,40.11999893188477,39.34000015258789,40.0,1880900.0,0.0,1.2608705267056723,-0.8181843402992114,63.805721078997955,71.2246609747115,0.8034411444249798,-0.8674996080173258,-2.099847581888426,-4.220688994298655,18.998049319289468,0.7799987792968821,1.5607843330602904,0.5267494201660128,-2.3859145100970096,3.439413350429035,-0.9295825449654984,1.983081385297524,1.9581322311401408,37.92041866004986,-32.53965731976645,1.4563319651315112,12,0.4250011444091797,-0.5375003814697266,-2.3187503814697266,-4.194999694824219,-1.3499984741210938,0,-0.06169402462143592,2.0140713399204158,39.54999923706055,1.9743599775682408,39.02999877929688,1.4070798252661856,40.38000106811523,-0.06169402462143592 4890,2004-12-07,38.11999893188477,39.88999938964844,37.959999084472656,39.88999938964844,3754700.0,-0.036156772004075854,1.1807907412795398,3.9333276819395424,52.35361487337271,68.85226514449992,2.2541502229531787,0.6227843721555573,-0.6454562186918267,-2.772396266841433,19.070153313207868,1.9300003051757812,1.6526355174857272,-0.9212509155273381,-3.80535365329073,1.962851822236054,-2.3633022844090377,0.5208004533543615,3.324169934417725,4.507038923889989,-64.04679178770954,1.4420513688816974,12,1.6800003051757741,0.8924999237060476,-0.8887500762939524,-2.7649993896484446,-0.04999923706055398,1,-0.03987409497255523,1.2608705267056723,39.54999923706055,2.0140713399204158,39.54999923706055,1.9743599775682408,39.02999877929688,-0.03987409497255523 4891,2004-12-08,38.38000106811523,38.47999954223633,37.20000076293945,38.040000915527344,3035500.0,0.006820622862425685,3.7407616719766597,-0.19209043200896236,51.856146130296175,66.43159725413992,1.8938845339951769,0.47204375383648056,-0.8499797508012037,-3.00650054479582,19.728262566117326,1.279998779296875,1.6794920461893668,-0.7152488708496136,-3.50083987576631,2.070342134067083,-2.108044373307962,0.6775466316087346,2.9248010069140733,40.41099469599945,-26.50611683640652,1.392795502458347,12,1.039999008178718,0.632497787475593,-1.0275020599365163,-3.025001525878899,0.1699981689453196,2,-0.03309016212661697,1.1807907412795398,38.11999893188477,1.2608705267056723,39.54999923706055,2.0140713399204158,39.54999923706055,-0.03309016212661697 4892,2004-12-09,38.45000076293945,38.79999923706055,37.900001525878906,38.5,2827900.0,0.0018238585950010044,1.7692334779010874,-0.1470565135926609,52.13378804631667,64.10877338669816,1.5984980281782768,0.5213135410423462,-0.8390097996764752,-3.0497727107645147,20.60182091093425,0.8999977111816406,1.561281055547191,-0.7039991378784194,-3.3751596574066767,1.967161381649838,-2.039579397642548,0.6315811218857093,2.608513233364455,42.80824602199974,-22.42091593694736,1.3355802597641275,12,0.9400005340576172,0.6574993133544922,-1.0975017547607422,-3.095001220703125,0.9500007629394531,3,-0.03745129812309955,3.7407616719766597,38.38000106811523,1.1807907412795398,38.11999893188477,1.2608705267056723,39.54999923706055,-0.03745129812309955 4893,2004-12-10,38.099998474121094,39.400001525878906,37.709999084472656,39.400001525878906,2234500.0,-0.00910279016576021,1.5999976524995012,26.0004577706569,46.55581097599098,60.6589569309066,1.6221317773211865,0.9860599031367911,-0.41543246478261864,-2.6625120843483074,21.34326685486487,1.69000244140625,1.3727025228487335,-1.0947513580322266,-3.6689661957083644,1.4794634796439112,-2.3818587768702955,0.19235606080584233,2.727004728180944,30.821858751600267,-31.396348725228385,1.2871074188380678,12,1.2900028228759766,1.1975021362304688,-0.7474994659423828,-2.7449989318847656,1.3700027465820384,4,-0.012860836834478029,1.7692334779010874,38.45000076293945,3.7407616719766597,38.38000106811523,1.1807907412795398,38.11999893188477,-0.012860836834478029 4894,2004-12-13,39.209999084472656,39.27999877929688,38.34000015258789,38.45000076293945,2208500.0,0.029133875454234293,1.0888911494559632,-0.5846127211052032,48.33524287033192,56.51397134164334,0.2692367236243669,-0.02603989944361018,-1.4445350259367515,-3.732732641165427,21.38277279546234,1.1800003051757884,1.1458323924594396,-0.04775066375732706,-2.5544875718682434,2.4589862443535893,-1.3011191178127888,1.2056177902981347,1.3993839714676284,74.72116534097597,16.22170731404887,1.2533684540554584,12,0.14500045776367188,0.08750152587890625,-1.765000343322754,-3.854999542236328,0.049999237060546875,0,-0.033664874410745504,1.5999976524995012,38.099998474121094,1.7692334779010874,38.45000076293945,3.7407616719766597,38.38000106811523,-0.033664874410745504 4895,2004-12-14,39.47999954223633,39.63999938964844,39.34000015258789,39.5,2178100.0,0.006886010305228396,1.0,-0.02631644991442009,45.05494044838261,53.42589004913348,-0.34072296978558825,-0.14559365082719466,-1.6370527673807231,-3.963054897332867,21.510075459604124,0.43000030517578125,0.8912370858454537,0.12199974060058594,-2.240777775363817,2.484777256564989,-1.059389017381612,1.303388498582784,0.9248205761239063,93.44262551377278,36.373899437314805,1.1813887579822007,12,-0.8199996948242188,-0.18249893188476562,-2.035000801086426,-4.125,-0.040000915527350855,1,-0.03242144868637886,1.0888911494559632,39.209999084472656,1.5999976524995012,38.099998474121094,1.7692334779010874,38.45000076293945,-0.03242144868637886 4896,2004-12-15,40.16999816894531,40.16999816894531,39.29999923706055,39.599998474121094,2760000.0,0.017477169065587495,2.0526294655405497,-28.49933244325768,45.18879251223396,51.699617349795275,-1.1886415681060143,-0.6765319825968703,-2.2636481993652993,-4.5969848316111666,21.593871268668313,0.8699989318847656,0.6357874334457421,0.6889984130859403,-1.5662300739828297,2.9442269001547103,-0.4386158304484411,1.8166126566203218,0.04253278808967309,100.0,45.87744287789641,1.1276142435343839,12,-1.4849987030029297,-0.87249755859375,-2.659998893737793,-4.814998626708984,-0.5399971008300852,2,-0.052277783665535815,1.0,39.47999954223633,1.0888911494559632,39.209999084472656,1.5999976524995012,38.099998474121094,-0.052277783665535815 4897,2004-12-16,39.93000030517578,40.36999893188477,39.72999954223633,40.150001525878906,2972300.0,-0.005974555008943727,-1.0645050144588921,-0.38596726051050045,41.7690440719206,49.67256677864928,-0.9024556407811133,-0.30488706762653806,-1.9878414608522732,-4.313400642099381,21.458253683879764,0.6399993896484446,0.2570985597549722,0.35550060272216655,-1.8047276528575082,2.5157288583018413,-0.7246135250676673,1.4356147305120004,-2.729999542236328,83.4586972951498,32.455093201143015,1.0801141277898365,12,-1.1450004577636719,-0.6324996948242188,-2.507500648498535,-4.42500114440918,-0.04000091552734375,3,-0.03456050732702742,2.0526294655405497,40.16999816894531,1.0,39.47999954223633,1.0888911494559632,39.209999084472656,-0.03456050732702742 4898,2004-12-17,40.150001525878906,40.20000076293945,39.86000061035156,39.93000030517578,3482800.0,0.005509672402246535,1.125002980235081,-1.0,45.080966091960335,47.59203844675622,-1.1492521982778925,-0.3814129497373244,-2.1687390719804966,-4.4951991200155845,21.31530715629194,0.3400001525878906,0.002103947637891679,0.4720018386840792,-1.5825037402707807,2.526507417638939,-0.5552509507933507,1.4992546281615091,-2.886600799560547,89.16268284249583,39.503543783831404,1.0272527894774295,12,-1.3650016784667969,-0.8000011444091797,-2.7150020599365234,-4.645002365112305,0.37999725341797586,4,-0.018679949476878233,-1.0645050144588921,39.93000030517578,2.0526294655405497,40.16999816894531,1.0,39.47999954223633,-0.018679949476878233 4899,2004-12-20,40.47999954223633,40.47999954223633,39.70000076293945,39.75,2245300.0,0.0082191283640356,1.1369842970240116,3.3181613261201277,44.03554251716733,46.66780818495562,-1.4901630305297502,-0.6004296235533246,-2.455959739540887,-4.778460451173402,20.527361010891106,0.779998779296875,-0.06732666267721754,0.7119998931884766,-1.3159583081143609,2.739958094491314,-0.30197920746294216,1.7259789938398953,-3.1544668518066388,100.0,52.99085344877763,1.013979100651417,12,-1.6399993896484375,-1.0974998474121094,-3.0450000762939453,-4.975000381469727,0.5800018310546875,0,-0.024950551703425194,1.125002980235081,40.150001525878906,-1.0645050144588921,39.93000030517578,2.0526294655405497,40.16999816894531,-0.024950551703425194 4900,2004-12-21,40.40999984741211,40.52000045776367,40.11000061035156,40.11000061035156,1600900.0,-0.0017292414924852118,-1.7333392673219485,0.4109581166880046,50.217067752520734,46.48568836520279,-1.185873022491407,-0.4835514149553646,-2.3324755492323277,-4.6658080677686655,19.354156550810277,0.4099998474121094,-0.16984655199566134,0.5965002059936495,-1.446915622120727,2.639916034108026,-0.4252077080635388,1.6182081200508378,-2.958288482910156,90.98356555019136,38.72607027585477,1.0217079140571885,12,-1.2950000762939453,-1.0275001525878906,-2.9750003814697266,-4.6725006103515625,-0.2700004577636719,1,-0.02845834026778782,1.1369842970240116,40.47999954223633,1.125002980235081,40.150001525878906,-1.0645050144588921,39.93000030517578,-0.02845834026778782 4901,2004-12-22,39.290000915527344,40.599998474121094,39.150001525878906,40.54999923706055,3253000.0,-0.02771588557569593,1.1323534774132926,-4.200005086275956,51.94612368527145,46.4648367695311,0.08580784760449234,0.5878269657676185,-1.1633280647131983,-3.5109127112421277,17.012298488507692,1.4499969482421875,-0.33520803416146094,-0.47349872589111186,-2.516759876888237,1.5697624251060134,-1.4951293013896745,0.5481318496074508,-1.6541922054296876,9.655150641396656,-44.557643748899366,1.021630575498563,12,-0.13500213623046875,0.12999916076660156,-1.8075008392333984,-3.0775012969970703,1.3799972534179688,2,0.0038177069912552763,-1.7333392673219485,40.40999984741211,1.1369842970240116,40.47999954223633,1.125002980235081,40.150001525878906,0.0038177069912552763 4902,2004-12-23,39.400001525878906,40.0,39.27999877929688,39.29999923706055,1548600.0,0.0027997100480618986,-9.285496308003449,-0.07936700161367964,48.80384609066567,46.7146184489394,0.13939530984257686,0.3741455413981569,-1.193680388079514,-3.591489710025037,14.399282617038416,0.7200012207031179,-0.28736648996486736,-0.2854982376098647,-2.2541842523339213,1.6831877771141919,-1.269841244971893,0.6988447697521636,-1.5270576346593785,17.24141559767224,-37.41987256865012,0.9843430073620275,12,0.06999778747558594,0.019998550415039062,-1.8225011825561523,-3.137502670288086,2.1199989318847656,3,0.005837551607333014,1.1323534774132926,39.290000915527344,-1.7333392673219485,40.40999984741211,1.1369842970240116,40.47999954223633,0.005837551607333014 4903,2004-12-27,38.5,39.599998474121094,38.400001525878906,39.40999984741211,2458100.0,-0.02284267743715096,-1.1621629052268376,-9.099790196452412,42.677831613882496,46.0860171982228,1.2316222827559713,1.1130520647116882,-0.2349357168526538,-2.6518305197604164,11.615250234579122,1.1999969482421875,-0.2674647926064182,-1.046999740600583,-2.9343991811554133,0.8403996999542471,-1.9906994608779982,-0.10330002032316798,-0.40889174214834867,4.545391492519715,-50.07579190384678,0.943699720277414,12,1.0,0.9200000762939453,-0.9224996566772461,-2.2375011444091797,4.060001373291016,0,0.036103880250608844,-9.285496308003449,39.400001525878906,1.1323534774132926,39.290000915527344,-1.7333392673219485,40.40999984741211,0.036103880250608844 4904,2004-12-28,38.68999862670898,38.91999816894531,38.29999923706055,38.29999923706055,1248000.0,0.0049350292651682,-2.1794866778825464,-0.42857082971774646,54.80606800582037,47.169475815715884,1.0729351169033023,0.7861527196734883,-0.36341689136915534,-2.78461703537603,9.713756093432139,0.6199989318847656,-0.24566113077382568,-0.7445011138916087,-2.548688879326825,1.0596866515436076,-1.6465949966092168,0.15759276882599949,-0.3981791515557731,16.956500826794134,-42.18603384811352,0.9020938827176069,12,0.760000228881843,0.730001449584968,-1.1037492752075124,-2.2049999237060476,2.75,1,0.04755751403200348,-1.1621629052268376,38.5,-9.285496308003449,39.400001525878906,1.1323534774132926,39.290000915527344,0.04755751403200348 4905,2004-12-29,38.93999862670898,39.18999862670898,38.5,38.63000106811523,1273000.0,0.006461618218497778,-1.4210491092342847,0.7948667788254772,54.729710572642944,48.22957782242799,0.8250426125226582,0.35925000162848164,-0.5335414197220771,-2.965390889875607,7.544471216506571,0.6899986267089773,-0.12310506357933093,-0.3705011367797937,-1.9235288450560262,1.1825265714964388,-1.14701499091791,0.40601271735832256,-0.6399993896484304,27.82606964976061,-32.294349947569245,0.7765138541381149,12,0.510000228881843,0.48000144958496804,-1.1837482452392507,-2.449998855590813,1.7800025939941548,2,0.05444280486255404,-2.1794866778825464,38.68999862670898,-1.1621629052268376,38.5,-9.285496308003449,39.400001525878906,0.05444280486255404 4906,2004-12-30,38.93000030517578,39.18000030517578,38.650001525878906,38.95000076293945,1020800.0,-0.00025676224668225167,1.2083303530982523,-0.06451811380192951,54.09556147361967,49.59919086706122,0.7159382234991583,0.26883119759425966,-0.4482621094548094,-2.8994930202243125,6.211533443794747,0.529998779296875,-0.09385160979007878,-0.3079994201660128,-1.7842908786419471,1.1682920383099216,-1.0461451494039764,0.43014630907195084,-0.6300010681152344,37.058869728146846,-24.20831314209923,0.7381457292379671,12,0.5199985504150391,0.48999977111816406,-0.9487495422363281,-2.1999988555908203,1.279998779296875,3,0.03108140444354901,-1.4210491092342847,38.93999862670898,-2.1794866778825464,38.68999862670898,-1.1621629052268376,38.5,0.03108140444354901 4907,2004-12-31,38.91999816894531,39.29999923706055,38.84000015258789,38.900001525878906,1286400.0,-0.0002569261790922317,-5.571444141689374,-0.9998092695021934,57.427537984594714,50.97103218846504,0.6343093359124197,0.2847701367520017,-0.38926771110005376,-2.833481197638953,6.607523010692715,0.45999908447265625,-0.05101442290497715,-0.31250152587890767,-1.7928698174557312,1.1678667656979158,-1.0526856716673194,0.42768261990950407,-0.43599899291992017,47.69225351906029,-16.706205610649747,0.7401841457884112,12,0.5300006866455078,0.5000019073486328,-0.27249813079833984,-1.549997329711914,1.4300003051757812,4,0.04496403089238443,1.2083303530982523,38.93000030517578,-1.4210491092342847,38.93999862670898,-2.1794866778825464,38.68999862670898,0.04496403089238443 4908,2005-01-03,37.20000076293945,38.93000030517578,36.900001525878906,38.93000030517578,4159600.0,-0.04419315228483911,1.3468200190073405,-86.51449828309805,33.60521637073168,49.812107061083296,2.1141703365849622,1.9180226288673623,1.3444653666233037,-1.0616379965722729,7.57906056964014,2.029998779296875,-0.10795840203599028,-1.914999008178711,-3.6417970874497883,-0.18820092890763362,-2.7783980478142496,-1.0515999685431723,3.3999977111816406,12.499980131766126,-48.50279275939283,0.863399039635539,1,1.5499992370605469,2.0699996948242188,1.7099990844726562,0.2950000762939453,3.25,0,0.11612902167270978,-5.571444141689374,38.91999816894531,1.2083303530982523,38.93000030517578,-1.4210491092342847,38.93999862670898,0.11612902167270978 4909,2005-01-04,37.11000061035156,37.63000106811523,37.02999877929688,37.20000076293945,3047500.0,-0.0024193588909157127,-3.7999450691977117,0.05202322335389154,30.08401960564315,47.57510171143023,1.872810488912009,1.913982425117915,1.4295465250398252,-0.9099692843141725,8.191748430176084,0.6000022888183452,-0.12602772461642076,-1.8829992294311495,-3.813192433047689,0.047193974185390175,-2.8480958312394193,-0.9179026276228797,3.4159979248046852,8.74997019764919,-46.16037830738675,0.9650966018082687,1,1.6399993896484375,2.1300010681152344,2.0749988555908203,0.6599998474121094,4.91999816894532,1,0.14686070259506323,1.3468200190073405,37.20000076293945,-5.571444141689374,38.91999816894531,1.2083303530982523,38.93000030517578,0.14686070259506323 4910,2005-01-05,36.599998474121094,37.349998474121094,36.52999877929688,37.11999893188477,4268300.0,-0.013742983773711082,-1.4848481345548394,5.777773068283044,19.06410942964615,43.92154457191631,1.9953621999470528,2.4287969130176634,1.9281184295735159,-0.34734432778463287,8.898246258362787,0.8199996948242116,-0.22016263333060238,-2.3170013427734375,-4.495635509155434,-0.1383671763914407,-3.406318425964436,-1.227684259582439,3.8534801208496106,2.5270643774811963,-44.7514542843065,1.0893170831910002,1,1.6650009155273438,2.4550018310546875,2.668750762939453,1.1700019836425781,5.8600006103515625,2,0.1322404468407321,-3.7999450691977117,37.11000061035156,1.3468200190073405,37.20000076293945,-5.571444141689374,38.91999816894531,0.1322404468407321 4911,2005-01-06,37.11000061035156,37.61999893188477,36.47999954223633,36.4900016784668,4270000.0,0.013934485177399036,-2.562480256060294,-1.1923045886365975,26.655635203839907,41.4606322511579,1.278002679861281,1.9170597862093786,1.3941622832621832,-0.8073711552764706,8.9890220053017,1.1399993896484446,-0.3357383633857012,-1.7434991836547837,-4.0578414621672465,0.570843094857679,-2.9006703229110116,-0.5863280443985559,3.1865387919921915,22.340465825990265,-19.52039085591467,1.1571711392562296,1,0.9299983978271484,1.8849983215332031,2.2312488555908203,0.9249992370605469,5.00999832153321,3,0.09727837647473891,-1.4848481345548394,36.599998474121094,-3.7999450691977117,37.11000061035156,1.3468200190073405,37.20000076293945,0.09727837647473891 4912,2005-01-07,37.0099983215332,37.22000122070313,36.650001525878906,37.09000015258789,2453700.0,-0.0026947530901000327,2.352900258049941,-0.1290354336764516,23.479711552278346,39.32750779986855,1.12124078457164,2.006524862491368,1.5007925679685243,-0.6409417104543707,9.369050091897348,0.5699996948242259,-0.5305539055868422,-1.7715013504028292,-4.224163136445846,0.6811604356401872,-2.997832243424334,-0.5451704573813245,3.057548689204104,21.632596500133126,-13.656455282772498,1.2263308930215078,1,0.8800010681152344,1.5300006866455078,2.356250762939453,1.2475013732910156,5.11000061035157,4,0.08646314261186072,-2.562480256060294,37.11000061035156,-1.4848481345548394,36.599998474121094,-3.7999450691977117,37.11000061035156,0.08646314261186072 4913,2005-01-10,37.61000061035156,38.099998474121094,37.54999923706055,37.599998474121094,2594900.0,0.01621189721776517,-8.999930642252739,-0.12502384131222583,26.81747955379791,36.21766463853271,0.4265744501454378,1.4418556453744742,0.9530513148482171,-1.1733872139522745,9.921427646455944,1.0900001525878906,-0.6601276301114041,-1.1469991683959933,-3.637816958336302,1.3438186215443153,-2.3924080633661475,0.09840972657416103,2.242293552275683,69.75319834319582,40.88783340799705,1.245408894970154,1,0.279998779296875,0.9299983978271484,1.7937488555908203,0.6474990844726562,6.0,0,0.07285290665524191,2.352900258049941,37.0099983215332,-2.562480256060294,37.11000061035156,-1.4848481345548394,36.599998474121094,0.07285290665524191 4914,2005-01-11,37.88999938964844,38.290000915527344,37.75,38.150001525878906,3117900.0,0.007444795925363845,1.0,-25.994660564454616,30.312512852240758,33.50464266959914,0.023648777791400732,1.115065325284533,0.7161047000625302,-1.3864691233003015,10.43117999121729,0.6800003051757812,-0.779673903273661,-0.8010004043579073,-3.3111559601054523,1.7091551513896377,-2.05607818223168,0.4540773735158652,1.7599570957553539,77.90048495092533,54.54247774725853,1.2550777778737707,1,0.0,0.6499996185302734,1.5912504196166992,0.36750030517578125,4.700000762939453,1,0.06756403838819836,-8.999930642252739,37.61000061035156,2.352900258049941,37.0099983215332,-2.562480256060294,37.11000061035156,0.06756403838819836 4915,2005-01-12,38.20000076293945,38.63999938964844,37.849998474121094,38.02000045776367,3535900.0,0.008181614628785416,-2.0384400950732124,-0.69230317791015,40.25045943494787,31.96629799863561,-0.4496451399332386,0.7423115534107012,0.45300060351517857,-1.6316222654491668,11.14750214290432,0.7900009155273438,-0.7770684514137116,-0.4269990921020508,-2.917647874364903,2.0636496901608012,-1.6723234832334768,0.8183252990293752,1.2597583058742927,79.62969176890704,52.28544175147373,1.2453243911314265,1,-0.3100013732910156,0.3399982452392578,1.2937488555908203,0.057498931884765625,5.41999816894532,2,0.10026172617444518,1.0,37.88999938964844,-8.999930642252739,37.61000061035156,2.352900258049941,37.0099983215332,0.10026172617444518 4916,2005-01-13,38.06999969482422,38.90999984741211,38.0,38.349998474121094,3443000.0,-0.0034031692544194136,-3.3333514986376023,-1.5555461365659307,38.146168648810345,29.823923627992905,-0.5078723501792126,0.745122177968149,0.6480532981256246,-1.4299248323885934,11.43122317072624,0.9099998474121094,-0.8982852292906216,-0.4520002365112319,-2.8438605407402875,1.9398600677178237,-1.6479303886257597,0.7439299156032959,1.2109738023948822,62.83182405117774,32.79646875642025,1.1959301521145294,1,-0.36499977111816406,0.4699993133544922,1.3362493515014648,0.1875,5.979999542236328,3,0.1153138803477658,-2.0384400950732124,38.20000076293945,1.0,37.88999938964844,-8.999930642252739,37.61000061035156,0.1153138803477658 4917,2005-01-14,38.54999923706055,38.93999862670898,38.0,38.93999862670898,2548300.0,0.0126083411106932,3.820513322117593,1.3928610354223179,50.48168763767623,31.69908710209785,-1.1687860042878313,0.16488945090328855,0.21133251251968943,-1.8290406296131465,11.556969848414552,0.9399986267089773,-1.0366591051125198,0.09699935913086222,-2.20164227210239,2.3956409903641145,-1.052321456485764,1.2463201747474884,0.562915822859587,71.94247763324039,37.08486623046011,1.1493208156166248,1,-0.8400001525878906,-0.010000228881835938,0.6662502288818359,-0.2924995422363281,6.130001068115234,4,0.09260699780746462,-3.3333514986376023,38.06999969482422,-2.0384400950732124,38.20000076293945,1.0,37.88999938964844,0.09260699780746462 4918,2005-01-18,39.400001525878906,39.4900016784668,38.959999084472656,39.0,2687300.0,0.022049346449823037,-1.2083286974489391,-1.0256465432920097,56.068390559129405,34.58623943026299,-1.8706150062371165,-0.7843984113574294,-0.6067046248248786,-2.591676750456827,11.738299606339995,0.94000244140625,-1.1592526411427002,0.9845016479492159,-1.2201203358819228,3.1891236317803546,-0.1178093439663499,2.0868126398647817,-2.920001983642578,94.82758242697822,55.32184207867383,1.102310991915569,1,-1.4150009155273438,-0.8600025177001953,-0.15125083923339844,-1.1425018310546875,6.549999237060547,1,0.06903546448391129,3.820513322117593,38.54999923706055,-3.3333514986376023,38.06999969482422,-2.0384400950732124,38.20000076293945,0.06903546448391129 4919,2005-01-19,39.47000122070313,39.81999969482422,39.349998474121094,39.54999923706055,2008700.0,0.001776641931809264,-1.9374754133536782,-0.1999942779759116,54.67373629116532,38.542864637098454,-1.7552240605758485,-0.9844158176492641,-0.6577738025175606,-2.5715792280817666,11.804156942513657,0.470001220703125,-1.3103833365563702,1.105001258850102,-0.9410738193923791,3.151076337092583,0.0819637197288614,2.1280387979713424,-2.9298016357421943,82.23359100274229,39.54643728716364,1.023037539121241,1,-1.3200016021728587,-0.9300022125244212,-0.1262502670288157,-1.2125015258789134,8.0,2,0.10488977100605923,-1.2083286974489391,39.400001525878906,3.820513322117593,38.54999923706055,-3.3333514986376023,38.06999969482422,0.10488977100605923 4920,2005-01-20,39.2599983215332,39.61000061035156,38.709999084472656,39.18000030517578,2534200.0,-0.005320569867623304,1.3076885456759573,-1.0000000000000888,52.81087920436134,41.44900285937861,-1.2608072003676511,-0.9117304922381777,-0.4086460877333735,-2.2774539749797356,11.604179012301534,0.9000015258789062,-1.1614186676765073,0.9524984359741211,-0.907800503160523,2.812797375108765,0.022348966406795512,1.8826479055414467,-2.5886067321777375,69.23068861585153,24.764518291809374,0.9301494695673225,1,-1.0249977111816406,-0.7199993133544922,0.06625175476074219,-0.8174991607666016,7.530002593994141,3,0.08481920462101145,-1.9374754133536782,39.47000122070313,-1.2083286974489391,39.400001525878906,3.820513322117593,38.54999923706055,0.08481920462101145 4921,2005-01-21,39.43999862670898,40.02999877929688,39.38999938964844,39.5099983215332,2326300.0,0.004584827123567337,-6.529485683511438,-0.8750178818369111,54.304630742481244,44.873993880512266,-1.2019361606980894,-1.1382772314149534,-0.5317938748883719,-2.3658426678793845,12.260233973373373,0.770000457763679,-0.9642662411253937,1.1249988555908104,-0.7531022480236871,3.003099959205308,0.18594830378356164,2.064049407398059,-2.6426627131347615,70.93593559734754,25.76754712735302,0.9390505518072487,1,-0.6499996185302663,-0.8999996185302663,-0.46124839782714133,-0.9974994659423757,5.810001373291023,4,0.10598378424752464,1.3076885456759573,39.2599983215332,-1.9374754133536782,39.47000122070313,-1.2083286974489391,39.400001525878906,0.10598378424752464 4922,2005-01-24,39.63000106811523,39.95000076293945,39.63000106811523,39.84000015258789,1380200.0,0.004817506288592455,-2.047629427792777,2.999999999999797,76.94003251361347,50.44316643160289,-1.0965181326880753,-1.3809681527122635,-0.6607579032999311,-2.466429867565985,12.951742959750051,0.5100021362304759,-0.6281128822746567,1.3035013198852496,-0.6051414854355812,3.2121441252060805,0.34917991722483777,2.2578227225456615,-2.6387053825976494,69.69713608646558,19.553858860437785,0.9543214026604145,1,-0.7400016784667898,-1.0900020599365163,-0.6387510299682546,-1.0575008392333913,6.9300003051757955,0,0.11153161871856421,-6.529485683511438,39.43999862670898,1.3076885456759573,39.2599983215332,-1.9374754133536782,39.47000122070313,0.11153161871856421 4923,2005-01-25,39.88999938964844,40.099998474121094,39.65999984741211,39.91999816894531,1938400.0,0.006560643818462886,1.2564067451778238,0.14285195277020407,79.70074288536864,55.930747546394876,-1.1164986988024665,-1.6142555897421431,-0.8557604538768686,-2.6480057159928023,12.948908882505828,0.4699974060058665,-0.3449902574380914,1.493999671936038,-0.5384570384531813,3.5264563823252573,0.4777713167414319,2.510228027130644,-2.7163815185041003,84.89214556232506,28.293746201254486,1.0162283551946085,1,-0.9150009155273438,-1.3500003814697266,-0.8487491607666016,-1.3174991607666016,7.959999084472656,1,0.12008024539529982,-2.047629427792777,39.63000106811523,-6.529485683511438,39.43999862670898,1.3076885456759573,39.2599983215332,0.12008024539529982 4924,2005-01-26,40.52999877929688,40.52999877929688,39.63000106811523,39.97000122070313,2282800.0,0.016044106278290116,2.214291553133566,-18.66734486266531,90.85228516411867,61.55317262741385,-1.500417086897869,-2.223330169817679,-1.4434253987919519,-3.21225013597698,13.012794292228358,0.8999977111816548,0.007319831078291372,2.041999053955088,-0.20205357402357293,4.286051681933749,0.9199727399657576,3.1640253679444186,-3.1222704599144038,100.0,35.05160437075004,1.122026313989332,1,-1.2649993896484446,-1.9899997711181712,-1.4624986648559641,-1.9574985504150462,7.930000305175774,2,0.1337281556102874,1.2564067451778238,39.88999938964844,-2.047629427792777,39.63000106811523,-6.529485683511438,39.43999862670898,0.1337281556102874 4925,2005-01-27,41.060001373291016,41.4900016784668,40.400001525878906,40.52999877929688,2512300.0,0.01307679767966996,-1.7595041841105203,0.9464373297002598,90.89016466336363,67.41361662903087,-1.7679875485950305,-2.7261343320887406,-1.8985427624159996,-3.663205589433254,13.666190536472483,1.0900001525878906,0.3391066567958987,2.466001510620117,-0.051561505863787715,4.983564527104022,1.2072200023781647,3.7247830188620696,-3.3400460079170955,79.5238173088975,8.80634898096551,1.2587815082419516,1,-1.3150005340576172,-2.075000762939453,-1.948751449584961,-2.4875011444091797,7.439998626708984,3,0.15611299642044663,2.214291553133566,40.52999877929688,1.2564067451778238,39.88999938964844,-2.047629427792777,39.63000106811523,0.15611299642044663 4926,2005-01-28,40.13999938964844,41.06999969482422,40.0,41.06999969482422,2163600.0,-0.02240628233980102,1.3010738574370164,-1.7547089688132267,77.69906091146068,70.43776921500692,-0.5849955941605316,-1.803289952200359,-0.9203780117391887,-2.6727753697020873,14.18334323197657,1.0699996948242188,0.630981594862206,1.485499572753909,-1.122589066972239,4.093588212480057,0.18145525289083508,2.789543892616983,-1.9676384667033702,27.419255601040497,-47.46203088369875,1.3040443198630733,1,-0.03999900817871094,-1.154998779296875,-0.8912496566772461,-1.5674991607666016,8.35000228881836,4,0.16567019499242575,-1.7595041841105203,41.060001373291016,2.214291553133566,40.52999877929688,1.2564067451778238,39.88999938964844,0.16567019499242575 4927,2005-01-31,40.66999816894531,40.900001525878906,39.70000076293945,40.150001525878906,2300800.0,0.01320375653601924,1.4489727600407938,-0.5591359918619818,77.41928647507524,72.81009098344535,-0.8746236339057134,-2.3141063636858377,-1.3961395477922949,-3.127191801478446,14.740640435335333,1.2000007629394531,0.8450149916403191,1.9279983520507784,-0.8306710223646405,4.686667726466197,0.5486636648430689,3.307333039258488,-2.0995203553376385,55.91380427738189,-18.805827910907375,1.3793346872077097,1,-0.5699977874755859,-1.68499755859375,-1.3824987411499023,-2.0974979400634766,7.090000152587891,0,0.11261377027923913,1.3010738574370164,40.13999938964844,-1.7595041841105203,41.060001373291016,2.214291553133566,40.52999877929688,0.11261377027923913 4928,2005-02-01,41.52000045776367,41.52000045776367,40.79999923706055,40.900001525878906,2119900.0,0.020899983454324422,1.322588584191129,1.1923133353874142,79.51214156652843,75.56991379181903,-1.5558985151178533,-2.976476388767921,-2.1815540112229996,-3.9058013091665345,13.92943096927306,0.8500022888183594,1.1270738369842732,2.5620006561279283,-0.3599714975439241,5.483972809799781,1.1010145792920056,4.022986732963851,-2.5991797803729,100.0,24.621797445385383,1.4609860768359257,2,-1.4050006866455078,-2.520000457763672,-2.075000762939453,-2.947500228881836,4.579998016357422,1,0.12138730394895592,1.4489727600407938,40.66999816894531,1.3010738574370164,40.13999938964844,-1.7595041841105203,41.060001373291016,0.12138730394895592 4929,2005-02-02,42.560001373291016,43.0,41.63000106811523,42.0,3768100.0,0.025048191330953484,-1.10769190139294,0.9032295774907863,81.68599332207401,78.77825980489823,-2.359628198999083,-3.781101101600669,-3.1628932422837224,-4.865721054568866,13.445191741875655,1.4799995422363281,1.3380273148296595,3.3295015335082994,0.12985303594262376,6.529150031073975,1.7296772847254616,4.929325782291137,-3.275295526648037,86.66670519897119,11.337755702045257,1.5998242487828394,2,-1.3650016784667969,-2.8200016021728516,-3.100001335144043,-3.9875011444091797,4.0900001525878835,2,0.12429504065171093,1.322588584191129,41.52000045776367,1.4489727600407938,40.66999816894531,1.3010738574370164,40.13999938964844,0.12429504065171093 4930,2005-02-03,41.43999862670898,42.36000061035156,41.33000183105469,42.15999984741211,2916000.0,-0.026315853158898395,-1.1914988596427152,-1.2857133125796272,71.41037392205904,80.67889793596242,-1.0033895658841914,-2.403114969541541,-2.0224689496103565,-3.675328686519741,12.470818438751097,1.2299995422363281,1.4354783798211557,1.967498779296868,-1.1247796276457223,5.059777186239458,0.42135957582556927,3.5136379827681665,-1.5608457155288775,52.72722018322089,-23.18357619740563,1.5461392034712955,2,-0.12499809265136008,-1.6999988555908132,-2.0049991607665945,-2.6949996948242116,6.1000022888183665,3,0.16940156106180804,-1.10769190139294,42.560001373291016,1.322588584191129,41.52000045776367,1.4489727600407938,40.66999816894531,0.16940156106180804 4931,2005-02-04,40.72000122070313,40.900001525878906,40.56999969482422,40.79999923706055,4098800.0,-0.017374455353909912,1.357134098990477,0.11110816767684234,63.37853735034629,79.17206514004384,-0.09245174726415684,-1.4743912508146977,-1.3154633694176638,-2.8887330888725415,11.479451832874563,0.8699989318847585,1.5327254064724087,1.0670013427734446,-1.8617538842675714,3.9957565698144606,-0.39737627074706694,2.531378956293956,-0.3415127753118483,30.909111926711773,-43.62394123982682,1.4643776135205089,2,0.5949993133544851,-0.980001449584968,-1.2850017547607493,-1.9750022888183665,5.930000305175767,4,0.19106086802721678,-1.1914988596427152,41.43999862670898,-1.10769190139294,42.560001373291016,1.322588584191129,41.52000045776367,0.19106086802721678 4932,2005-02-07,40.209999084472656,40.599998474121094,39.81999969482422,40.47000122070313,2564700.0,-0.012524610042771278,2.000014672007277,3.2501072910213114,55.212331517795505,76.45113054364684,0.5682307100300363,-0.7508579467153922,-0.8462465397932135,-2.3080354576046886,10.175639437244865,0.9000015258789134,1.6572945602480758,0.39699916839599325,-2.260915516760292,3.0549138535522786,-0.9319581741821494,1.725956510974136,2.7900009155273438,12.264130572996264,-57.23558130989264,1.3289573425781434,2,1.105001449584961,-0.4699993133544922,-0.7749996185302734,-1.4650001525878906,6.3600006103515625,0,0.20591899484005505,1.357134098990477,40.72000122070313,-1.1914988596427152,41.43999862670898,-1.10769190139294,42.560001373291016,0.20591899484005505 4933,2005-02-08,40.349998474121094,40.52999877929688,39.72000122070313,39.75,2872600.0,0.003481705865109097,-1.454552810755252,-2.3076674785057616,55.612219080075384,72.5355676454198,0.5591441722239878,-0.711539544782184,-1.0362391353912983,-2.3783622893254517,9.805286503638527,0.80999755859375,1.7721718437942826,0.39999866485595703,-2.0544798131446242,2.8544771428565383,-0.8272405741443336,1.6272379038562477,2.586401519775393,19.207240484187434,-46.6707296385476,1.2272392390002897,2,1.0000019073486328,-0.6099987030029297,-0.9149990081787109,-1.6049995422363281,7.8600006103515625,1,0.18364312583963516,2.000014672007277,40.209999084472656,1.357134098990477,40.72000122070313,-1.1914988596427152,41.43999862670898,0.18364312583963516 4934,2005-02-09,40.45000076293945,40.93000030517578,39.900001525878906,40.2599983215332,2963700.0,0.002478371563817916,-1.26374345001048,0.3166715410144577,57.697288163697166,68.84747025656796,0.4990849111737887,-0.6428801361977747,-1.175464773441945,-2.4165044521152765,9.737915474026174,1.029998779296875,1.766287021240366,0.37200088500976847,-1.8895740538042247,2.6335758238237617,-0.7587865843972281,1.502788354416765,2.357743280029297,27.651504204837536,-36.24079268362389,1.130787469406997,2,0.8999996185302734,-0.7100009918212891,-1.4400005340576172,-1.4625015258789062,7.770000457763679,2,0.13967855635637472,-1.454552810755252,40.349998474121094,2.000014672007277,40.209999084472656,1.357134098990477,40.72000122070313,0.13967855635637472 4935,2005-02-10,42.02999877929688,42.150001525878906,40.75,40.900001525878906,3142800.0,0.03906051882711048,1.0437937505916945,5.947277545775816,64.18399608586535,67.34579638705738,-1.038006599684465,-2.0250580956265978,-2.792609311901508,-3.933528781657678,10.356226504188289,1.7000007629394531,1.7653144790137105,1.7604990005493235,-0.4800319756708049,4.001029976769452,0.6402335124392593,2.8807644886593877,0.6542355507812445,95.06161598719044,30.735914431476886,1.1202654881100638,2,-0.6799983978271555,-2.289999008178718,-3.0349979400634837,-3.0424995422363352,5.460002899169915,3,0.10992155319447061,-1.26374345001048,40.45000076293945,-1.454552810755252,40.349998474121094,2.000014672007277,40.209999084472656,0.10992155319447061 4936,2005-02-11,42.459999084472656,42.56999969482422,41.7599983215332,42.02999877929688,2295000.0,0.010230795090757416,1.4923060671150392,0.38053216844122795,65.10136624691458,65.97713858392841,-1.2340836198295904,-2.2232971581307766,-3.221998034401068,-4.308991867284391,11.38772061581202,0.8100013732910156,1.6615861974249526,1.9709993362426772,-0.22189744392861144,4.163896116413966,0.8745509461570364,3.067447726328318,-2.739997863769524,96.14032739489498,31.151779413521396,1.0964483900856434,2,-1.0999984741210938,-2.719999313354492,-3.799999237060547,-3.4724998474121094,4.3500022888183665,4,0.11964206171903591,1.0437937505916945,42.02999877929688,-1.26374345001048,40.45000076293945,-1.454552810755252,40.349998474121094,0.11964206171903591 4937,2005-02-14,42.11999893188477,42.72999954223633,42.11999893188477,42.599998474121094,2405900.0,-0.008007540271290803,-1.5416716337251806,-1.116277212966415,61.79892889854655,64.00900384304154,-0.7451288507419065,-1.6887093132446083,-2.841803253835174,-3.9137223076367817,12.543005859535622,0.6100006103515554,1.5082678194396166,1.4524991989135785,-0.6553793971121635,3.5603777949393205,0.3985599009007075,2.5064384969264495,-2.3429977416992216,79.73418769081437,16.550181376163025,1.0539392980128715,2,-0.7599983215332102,-2.2949981689453196,-3.6024999618530344,-3.132499694824226,3.420001983642571,0,0.10754992186300649,1.4923060671150392,42.459999084472656,1.0437937505916945,42.02999877929688,-1.26374345001048,40.45000076293945,0.10754992186300649 4938,2005-02-15,42.11999893188477,42.52000045776367,41.91999816894531,42.13000106811523,2539500.0,0.0,-1.9268142910308894,0.02083780368592545,59.02382819417787,61.49098549549752,-0.7275816194019242,-1.5541687712155934,-2.817543633429537,-3.861803789932594,13.54315321720928,0.6000022888183594,1.4770760174131183,1.3164993286132898,-0.7980246694558915,3.431023326682471,0.2592373295786956,2.373761327647884,-2.2248778076171902,78.44519300629383,19.095363552342285,1.0572619990345922,2,-0.8949985504150462,-1.8449993133544993,-3.9049997329711985,-3.132499694824226,3.7800025939941264,1,0.10565054310983846,-1.5416716337251806,42.11999893188477,1.4923060671150392,42.459999084472656,1.0437937505916945,42.02999877929688,0.10565054310983846 4939,2005-02-16,43.61000061035156,43.7400016784668,42.29999923706055,42.45000076293945,3221400.0,0.035375159455164784,1.0281696194710472,-115.97520976370406,63.05013882441047,60.56207048464768,-2.294241647791466,-2.8649992956133445,-4.26547156098686,-5.298519445341839,14.53895117574742,1.6200027465820241,1.4553054757980846,2.599501037597655,0.23843499930659817,4.9605670758887115,1.4189680184521265,3.780034056743183,-3.6014843493652293,95.65214063084085,37.24915866052866,1.180533019145527,2,-1.8799991607666016,-2.864999771118164,-5.395001411437988,-4.622501373291016,2.279998779296875,2,0.10548035793948629,-1.9268142910308894,42.11999893188477,-1.5416716337251806,42.11999893188477,1.4923060671150392,42.459999084472656,0.10548035793948629 4940,2005-02-17,42.59000015258789,43.9900016784668,42.52000045776367,43.88999938964844,3130400.0,-0.02338914110268453,-1.04167030917621,-1.1206891448828789,62.411343131984204,60.45460446038522,-1.2225193950707833,-1.6682648794382402,-3.1682821401389845,-4.231661150841504,16.31052673486321,1.470001220703125,1.313202997211505,1.4130004882812486,-0.8974165539540309,3.723417530516528,0.2577919671636053,2.568209009398892,-2.3575947665527295,37.21975702296684,-24.06550131070167,1.1552085211176408,2,-0.7349987030029297,-1.6700000762939453,-4.375000953674316,-3.6025009155273438,2.5600013732910085,3,0.13219067968876597,1.0281696194710472,43.61000061035156,-1.9268142910308894,42.11999893188477,-1.5416716337251806,42.11999893188477,0.13219067968876597 4941,2005-02-18,43.61999893188477,43.83000183105469,42.5,42.72000122070313,2780600.0,0.02418405202175844,1.0151489317431315,-0.6923063379765073,64.22371695479205,61.455869508940395,-2.0091797349474163,-2.4970785972270306,-4.11591373969285,-5.194685085885965,17.769236499250944,1.3300018310546875,1.0652311759400703,2.233999252319343,-0.16920389555167503,4.637202400190361,1.0323976783838305,3.4356008262548556,-3.0869858424550785,82.12550148441264,19.327968885233666,1.2016015739355097,2,-1.7649974822998118,-2.6249980926513743,-5.4049997329711985,-4.607500076293952,2.400001525878899,4,0.08872083542746667,-1.04167030917621,42.59000015258789,1.0281696194710472,43.61000061035156,-1.9268142910308894,42.11999893188477,0.08872083542746667 4942,2005-02-22,44.04999923706055,45.04999923706055,44.02000045776367,44.20000076293945,4131800.0,0.009857870603051655,-8.809554950045413,-0.16666878594831497,62.71355585596019,62.24490692848316,-2.053098357534793,-2.7183358865285,-4.459108635832671,-5.542874101997093,19.53599178036904,1.4300003051757741,0.9682053693121873,2.4429996490478487,-0.08971779464138052,4.975717092737078,1.1766409272032377,3.70935837089246,-3.2404270605078835,68.05112911344273,9.54804348427215,1.266358721844614,2,-1.5749988555908203,-2.5249996185302734,-5.927499771118164,-5.037500381469727,3.700000762939453,1,0.06265612222550065,1.0151489317431315,43.61999893188477,-1.04167030917621,42.59000015258789,1.0281696194710472,43.61000061035156,0.06265612222550065 4943,2005-02-23,44.68000030517578,44.86000061035156,44.13999938964844,44.5,2320900.0,0.014301954120925275,1.6666666666666667,-1.1999898275774377,61.11110000379872,62.6242193551611,-2.2398392444238837,-3.131643482003099,-4.981910541796026,-6.089044840676458,21.24345355540639,0.8100013732910156,1.0242588179490255,2.833500671386716,0.0874925783480549,5.579508764425377,1.460496624867389,4.206504717906043,-3.4463854225723267,86.54549338600852,30.299349732876195,1.37300404651933,2,-1.7800006866455078,-2.8000011444091797,-6.555001258850098,-5.667501449584961,4.869998931884766,2,0.019247999204958344,-8.809554950045413,44.04999923706055,1.0151489317431315,43.61999893188477,-1.04167030917621,42.59000015258789,0.019247999204958344 4944,2005-02-24,45.95000076293945,45.9900016784668,44.65999984741211,44.95000076293945,3559400.0,0.02842436099125445,1.4629621780471609,5.555546136565931,73.27141898829066,63.63393301098614,-2.9587646119166493,-4.189572968295963,-6.163528218724927,-7.270491647537014,22.795204791386737,1.3300018310546875,1.2573808033881946,3.832501029968263,0.605823153418136,7.05917890651839,2.2191620916931996,5.445839968243327,-4.33474744489029,98.85384251319567,40.420886072492586,1.6133389382750651,2,-2.075000762939453,-3.6000003814697266,-7.687500953674316,-6.89000129699707,3.579998016357429,3,-0.0010881226600736316,1.6666666666666667,44.68000030517578,-8.809554950045413,44.04999923706055,1.0151489317431315,43.61999893188477,-0.0010881226600736316 4945,2005-02-25,47.47000122070313,47.95000076293945,45.97000122070313,46.0,6010000.0,0.03307944358054549,-1.5882367607460006,1.470001220703132,82.17348172219127,65.53083473046132,-4.052068193295305,-5.485999950426745,-7.584365349507742,-8.69627235171265,23.832622030478166,2.0,1.5476157931978136,5.032001495361335,1.060233956751361,9.00376903397131,3.0461177260563517,7.017885264666319,-5.329778099403853,91.1926701827206,28.06868306648768,1.9858837693049856,2,-2.5350017547607493,-4.140001296997077,-9.12500190734864,-8.41000175476075,1.0,4,-0.03328421719874752,1.4629621780471609,45.95000076293945,1.6666666666666667,44.68000030517578,-8.809554950045413,44.04999923706055,-0.03328421719874752 4946,2005-02-28,46.790000915527344,48.849998474121094,45.0,47.97999954223633,5510400.0,-0.014324842799439796,1.6279884543427061,-0.8095222030766637,80.86303738545176,67.64906900678413,-3.0097746389953173,-4.513672188594853,-6.833302968606773,-7.9367857880592965,25.053984214032177,3.8499984741210938,1.8336996056629218,4.0195011138916,-0.24489087363068762,8.283893101413888,1.8873051201304563,6.151697107652744,-3.836408924398441,57.34992951099984,-11.703208692652979,2.1321959937611425,2,-1.4050025939941406,-2.670001983642578,-8.402501106262207,-7.730001449584961,2.200000762939453,0,-0.03505021067661929,-1.5882367607460006,47.47000122070313,1.4629621780471609,45.95000076293945,1.6666666666666667,44.68000030517578,-0.03505021067661929 4947,2005-03-01,45.25,46.88000106811523,44.900001525878906,46.4000015258789,4369700.0,-0.03291303452435479,-1.140541811178508,0.9663889521110628,70.31508879763703,68.90365351827958,-1.0941534638835932,-2.754163468257957,-5.230932744283287,-6.338380096448127,26.661005680692128,1.979999542236321,1.905988534056334,2.250500106811522,-2.030816184791476,6.53181639841452,0.10984196101001942,4.391158252613025,-1.352982971592347,23.566896520444676,-49.65196268423553,2.1406581458015,3,0.3249988555908203,-1.010000228881836,-6.585000991821289,-6.190000534057617,3.490001678466797,1,0.01701658470195966,1.6279884543427061,46.790000915527344,-1.5882367607460006,47.47000122070313,1.4629621780471609,45.95000076293945,0.01701658470195966 4948,2005-03-02,46.56000137329102,46.77000045776367,44.54999923706055,44.54999923706055,4618300.0,0.028950306592066877,-1.2089540908314513,-1.7478256254436824,73.02184869311446,70.01162128146892,-1.9088422770823072,-3.865401855943297,-6.469148940322945,-7.581766162754789,27.685598960263007,2.220001220703125,1.9812607646880878,3.308501434326182,-1.1937576569933341,7.810760525645698,1.0573718886664238,5.55963097998594,2.289997100830071,46.744244020017575,-30.906836684234023,2.2511295456597593,3,-0.8850021362304759,-2.3200016021728587,-7.8450021743774485,-7.50000190734864,0.3400001525878764,2,0.02555838899505747,-1.140541811178508,45.25,1.6279884543427061,46.790000915527344,-1.5882367607460006,47.47000122070313,0.02555838899505747 4949,2005-03-03,47.849998474121094,48.22000122070313,47.33000183105469,47.45000076293945,3997600.0,0.02770612248242066,-1.7812673227196818,0.19900362490747875,72.41909934374291,71.12359419388656,-2.8319563227137863,-4.994854193934657,-7.681529380049398,-8.797449389607635,27.91267633499974,1.6599998474121094,2.175471552137708,4.333998680114746,-0.5982350497947237,9.266232410024216,1.8678818151600112,6.800115545069481,0.9140000152587859,76.74418192028347,1.24190450324312,2.4661168649547354,3,-2.174999237060547,-3.6099987030029297,-9.092499732971191,-8.789999008178711,-0.6399993896484375,3,0.03552770777743852,-1.2089540908314513,46.56000137329102,-1.140541811178508,45.25,1.6279884543427061,46.790000915527344,0.03552770777743852 4950,2005-03-04,48.459999084472656,48.70000076293945,47.349998474121094,47.95000076293945,3483800.0,0.012748184530903872,1.7272727272727273,1.2750030994592636,72.79634623991541,72.07610855890026,-2.818083995944235,-5.324983024390988,-8.20296813685782,-9.323565364749925,28.567571265276335,1.3500022888183594,2.4588543614608795,4.592999267578122,-0.7029225647443198,9.888921099900564,1.9450383514168976,7.240960183739347,-3.9099998474121094,90.93024514313545,17.293388675982015,2.647960916161221,3,-2.0249996185302734,-4.184999465942383,-9.557499885559082,-9.399999618530273,-2.2199974060058594,4,0.022080060153510717,-1.7812673227196818,47.849998474121094,-1.2089540908314513,46.56000137329102,-1.140541811178508,45.25,0.022080060153510717 4951,2005-03-07,48.5,48.70000076293945,47.4000015258789,48.349998474121094,2943900.0,0.0008254419373310284,3.7272437231238986,0.29412160696521134,74.80559437323444,73.41966839415296,-2.3390341768918006,-5.009058005764906,-8.116009993940466,-9.2748451995257,30.097806993680763,1.299999237060554,2.603837902463205,4.244000244140622,-1.2189258031012713,9.706926291382516,1.5125372205196754,6.975463267761569,-3.8670007324218716,95.18070627944898,21.393306566639993,2.731463023620945,3,-2.0050010681152344,-4.225000381469727,-9.13499927520752,-9.440000534057617,-3.0400009155273438,0,-0.0006185315318941731,1.7272727272727273,48.459999084472656,-1.7812673227196818,47.849998474121094,-1.2089540908314513,46.56000137329102,-0.0006185315318941731 4952,2005-03-08,48.4900016784668,49.4000015258789,48.349998474121094,48.349998474121094,2282600.0,-0.00020615095944753747,-13.999700280646202,0.9333452011596561,74.74748013660582,74.93482174224263,-1.824895382478445,-4.581850949018971,-7.980097365572178,-9.161311967926004,32.54267269453529,1.0500030517578054,2.862925262104902,3.8200017929077177,-1.6067476158076417,9.246751201623077,1.1066270885500344,6.533376497265401,-3.7756623809814442,81.23712540280444,7.706826333924042,2.7133747043576806,3,-1.5150012969970703,-3.940000534057617,-8.947501182556152,-9.430002212524414,-2.9600028991699148,1,0.010311404056355,3.7272437231238986,48.5,1.7272727272727273,48.459999084472656,-1.7812673227196818,47.849998474121094,0.010311404056355 4953,2005-03-09,47.7599983215332,49.41999816894531,47.63000106811523,48.7400016784668,4959800.0,-0.015054719151675555,-1.8870970719071458,-6.999863763930138,67.1345837933701,74.25295116502924,-0.6839760815123697,-3.4448653381684977,-7.101052146167987,-8.33695520874899,34.9472361219578,1.7899971008300852,3.0297763590652167,2.719498443603513,-2.4721125362932668,7.911109423500292,0.123692953655123,5.315303933551903,-2.858232534912112,20.57403080966635,-48.08602867037655,2.5958054899483898,3,-0.7749996185302734,-3.1899986267089844,-8.217497825622559,-8.69999885559082,-3.8499984741210938,2,0.02051933399025585,-13.999700280646202,48.4900016784668,3.7272437231238986,48.5,1.7272727272727273,48.459999084472656,0.02051933399025585 4954,2005-03-10,46.099998474121094,46.93999862670898,45.06000137329102,46.349998474121094,6301000.0,-0.034757116954580725,1.6293662268650726,0.255101166981962,63.7646951818443,72.20753043832403,1.1170033557816765,-1.4122874728529524,-5.314352019942518,-6.591616172223297,36.38348693306225,2.6999969482421804,3.175730448916717,0.7769987106323271,-3.9576362307791726,5.511633652043827,-1.5903187600734228,3.144316181338077,3.3199996948242188,23.853162045134077,-46.76867231049095,2.3673174707057516,3,0.8850002288818359,-1.529998779296875,-6.542498588562012,-7.039999008178711,-1.5999984741210938,3,0.017353645948749774,-1.8870970719071458,47.7599983215332,-13.999700280646202,48.4900016784668,3.7272437231238986,48.5,0.017353645948749774 4955,2005-03-11,46.6500015258789,47.16999816894531,45.459999084472656,45.6500015258789,3503700.0,0.011930652276844533,-1.4782507739938335,-4.0,62.3471906964973,70.15021413955132,0.48997743056134624,-1.6848057727858574,-5.736710904364905,-7.045189890139731,37.04660060939264,1.7099990844726562,3.334855012757039,1.096001625061028,-3.407318905664134,5.59932215578619,-1.155658640301553,3.347661890423609,2.7699966430664134,36.46792020977324,-31.34802484679672,2.25166026536258,3,0.33499717712403054,-2.0800018310546804,-6.182501792907708,-6.910001754760735,-1.220001220703118,4,0.012004234518258272,1.6293662268650726,46.099998474121094,-1.8870970719071458,47.7599983215332,-13.999700280646202,48.4900016784668,0.012004234518258272 4956,2005-03-14,47.540000915527344,47.56000137329102,46.09000015258789,46.90999984741211,3577500.0,0.01907822852170149,3.3880503538547537,0.6300010681152344,63.70777577503785,69.4160682481514,-0.3156392330809652,-2.292234654467819,-6.4857701846923135,-7.8356394096009865,37.544854125912515,1.470001220703132,3.28662055845345,1.7320009231567397,-2.6065785948142306,6.07058044112771,-0.43728883582874545,3.901290682142225,1.7927973175048848,56.880765249832166,-10.454938516132628,2.1692897589854856,3,-0.5550022125244141,-2.970001220703125,-7.012500762939453,-7.80000114440918,-3.3800010681152344,0,-0.02734537677797866,-1.4782507739938335,46.6500015258789,1.6293662268650726,46.099998474121094,-1.8870970719071458,47.7599983215332,-0.02734537677797866 4957,2005-03-15,46.6500015258789,47.93999862670898,46.61999893188477,47.540000915527344,2442600.0,-0.018721063788573855,-1.778933335474919,-1.412695048773558,57.58275745818514,67.70061366649259,0.88712550495611,-1.1019557904262527,-5.461944228570552,-6.863986560501253,38.03646372542331,1.3199996948242045,2.9599567396689537,0.6155014038085866,-3.371110710058538,4.602113517675711,-1.3778046531249757,2.608807460742149,2.5973407699585067,36.46792020977324,-27.26313510712602,1.993306056933562,3,0.5899982452392649,-2.0800018310546804,-6.1225013732910085,-6.910001754760735,-0.920001983642571,1,-0.025509161896727806,3.3880503538547537,47.540000915527344,-1.4782507739938335,46.6500015258789,1.6293662268650726,46.099998474121094,-0.025509161896727806 4958,2005-03-16,46.56999969482422,47.95000076293945,46.5,46.6500015258789,3164300.0,-0.0017149373727308737,-12.181751976695796,0.08988975945958977,52.627112589431164,65.50150402712461,1.0825348516301858,-0.7077649599682516,-5.19083710474753,-6.7100309418521675,38.74292038797774,1.4500007629394531,2.679718015906687,0.31299953460693075,-3.2252256101290584,3.85122467934292,-1.4561130377610638,2.0821121069749253,2.593595782562261,52.24908790437108,-6.748390152095297,1.7691125723679946,3,0.6700000762939453,-2.0,-6.042499542236328,-6.829999923706055,-0.48999786376953125,2,-0.022331993178924647,-1.778933335474919,46.6500015258789,3.3880503538547537,47.540000915527344,-1.4782507739938335,46.6500015258789,-0.022331993178924647 4959,2005-03-17,48.209999084472656,48.2400016784668,47.0,47.08000183105469,2642600.0,0.03521579129043251,1.0840321587936605,-14.124642380317868,53.10401637502805,63.313467375470466,-0.5599085360800302,-2.0927717362763474,-6.613832670465342,-8.274651006417052,38.77961206873972,1.6700019836425781,2.661258859597176,1.722999000549315,-1.686431433858246,5.132429434956876,0.018283783345530935,3.427714217753099,0.871524510831911,98.92077100723007,42.178348426218264,1.704715217203782,3,-0.9699993133544922,-3.549999237060547,-7.664999008178711,-8.469999313354492,-1.059997558593757,3,-0.0891930993304142,-12.181751976695796,46.56999969482422,-1.778933335474919,46.6500015258789,3.3880503538547537,47.540000915527344,-0.0891930993304142 4960,2005-03-18,48.22000122070313,48.52999877929688,47.95000076293945,48.209999084472656,2959800.0,0.00020747016014155406,-1.1886768008291855,0.008851469505984913,56.35555260175744,61.263462734195244,-0.6789314084556324,-1.7490360392242223,-6.385799199679617,-8.208689887318847,38.732962873049686,0.579998016357429,2.478623479901458,1.4515010833740334,-1.5024209958269878,4.405423162575055,-0.02545995622647723,2.928462122974544,0.7810919301611676,87.29517487426348,29.3643207427248,1.476961039600512,3,-0.980001449584968,-3.135002136230476,-7.675001144409187,-8.480001449584968,-1.4500007629394602,4,-0.07714643563936618,1.0840321587936605,48.209999084472656,-12.181751976695796,46.56999969482422,-1.778933335474919,46.6500015258789,-0.07714643563936618 4961,2005-03-21,47.4900016784668,48.349998474121094,47.0099983215332,48.11999893188477,2656500.0,-0.01513893661875132,1.4587241369655906,-62.986270022839264,60.7279709586248,59.70573949219735,-0.11987257725075295,-0.7528383497963702,-5.437780338948173,-7.4152222246088115,38.42436057770028,1.3400001525878906,2.193794304646822,0.5280014038085952,-2.0392220772353227,3.095224884852513,-0.7556103367133602,1.8116131443305505,1.432269636846037,48.76858491558786,-12.951032634448474,1.2836117405219574,3,-0.2500019073486328,-1.900003433227539,-6.945001602172852,-7.750001907348633,-1.75,0,-0.04337758055344676,-1.1886768008291855,48.22000122070313,1.0840321587936605,48.209999084472656,-12.181751976695796,46.56999969482422,-0.04337758055344676 4962,2005-03-22,46.81000137329102,48.41999816894531,46.56000137329102,47.7400016784668,2922500.0,-0.014318809878756111,-1.6013935646337785,1.4761973963063602,51.27420931594464,57.9434756613723,0.3316331910072208,0.1523471799455436,-4.539943426279208,-6.659096477943898,37.31586343422237,1.8599967956542898,1.8176728473501669,-0.28999900817870383,-2.4648793287169823,1.8848813123595747,-1.377439168447843,0.7974411520904354,2.035024543181372,15.271012793337539,-46.34589392356046,1.0874401602691393,3,-0.015001296997070312,-1.1400032043457102,-6.2600011825561594,-7.070001602172859,-1.8100013732910227,1,-0.05661186601440604,1.4587241369655906,47.4900016784668,-1.1886768008291855,48.22000122070313,1.0840321587936605,48.209999084472656,-0.05661186601440604 4963,2005-03-23,45.540000915527344,46.349998474121094,45.29999923706055,46.11000061035156,4159100.0,-0.027130963907390893,1.0000072661217074,0.6129026965388858,38.202269957200635,55.103206191967445,1.4009335131049596,1.5706059927230172,-3.081715384792986,-5.300501991029343,35.86754184625215,1.5100021362304759,1.3576715438510547,-1.602999496459958,-3.6034317578077406,0.3974327648878244,-2.6032156271338494,-0.6027833657860668,3.229324510081426,7.430393575245783,-50.11367025443858,1.0002161306738904,3,1.3749980926513672,0.12999725341796875,-4.947500228881836,-5.80000114440918,-0.37000274658203125,2,0.0041721261064842086,-1.6013935646337785,46.81000137329102,1.4587241369655906,47.4900016784668,-1.1886768008291855,48.22000122070313,0.0041721261064842086 4964,2005-03-24,45.9000015258789,46.58000183105469,45.33000183105469,45.77000045776367,2768100.0,0.007905151583534664,-1.4752516382452363,-0.22807217143391292,36.582834037625496,52.24049989653724,1.1282247869831252,1.2718773165674762,-3.254450906406994,-5.5756219962978335,33.82581433408476,1.25,0.876646794801438,-1.2404989242553768,-3.247323434727363,0.7663255862166096,-2.24391117949137,-0.23708666901938358,2.7951374186835167,18.575924887064605,-33.30973095532107,1.0034122552359928,3,1.0149974822998118,-0.04000282287596946,-5.150001525878899,-6.160001754760735,0.5599975585937571,3,0.003921575145793943,1.0000072661217074,45.540000915527344,-1.6013935646337785,46.81000137329102,1.4587241369655906,47.4900016784668,0.003921575145793943 4965,2005-03-28,45.88999938964844,46.36000061035156,45.68000030517578,45.90999984741211,2590900.0,-0.00021791145747174223,-2.0909201251918192,-0.15384841104493344,36.27761340589941,49.19270407774408,1.138845077096569,1.2199900132777302,-3.0634327064856137,-5.480255042534893,30.95853172432883,0.6800003051757812,0.5612020513161085,-1.1715009689331026,-3.246933645717796,0.9039317078515907,-2.2092173073254457,-0.1337846305407595,2.732436803488554,18.910267774722485,-26.36290601448352,1.0377163383923458,3,1.0249996185302734,0.06999969482421875,-4.652498245239258,-5.779998779296875,-0.9199981689453054,0,0.02745700921745242,-1.4752516382452363,45.9000015258789,1.0000072661217074,45.540000915527344,-1.6013935646337785,46.81000137329102,0.02745700921745242 4966,2005-03-29,45.1500015258789,46.7400016784668,44.88000106811523,45.70000076293945,3697700.0,-0.016125471205311492,-2.4128446788480002,27.499332443258034,33.691420328965165,46.538111063386296,1.6809374371390575,1.929763564109443,-2.1430944955748217,-4.649067796727124,29.10986796600204,1.8600006103515696,0.3784864514231714,-1.8294988632202234,-4.072893129918249,0.4138954034778024,-2.95119599656924,-0.7078017298712069,3.401185970861171,7.627137821676751,-31.72964172432474,1.1216971333490144,3,1.5549983978271555,0.8099975585937571,-3.762500762939446,-4.915000915527337,-0.3400001525878835,1,0.03588037380145437,-2.0909201251918192,45.88999938964844,-1.4752516382452363,45.9000015258789,1.0000072661217074,45.540000915527344,0.03588037380145437 4967,2005-03-30,46.02000045776367,46.18000030517578,44.40999984741211,45.6500015258789,3768100.0,0.019269078681782847,4.130446320468379,-0.6727262638803196,41.61851134265521,45.31493314707786,0.7958689914188994,1.1809571914884458,-2.8343995767968195,-5.436103325227307,27.37503297734437,1.7700004577636719,0.19834550111948346,-0.99799995422363,-3.14058610466968,1.14458619622242,-2.069293029446655,0.073293120999395,2.384339581831405,69.09868433977957,26.235551615200215,1.0712930752230265,3,0.4499988555908203,0.6999988555908203,-4.594999313354492,-5.784999847412109,-0.7000007629394531,2,-0.0060842845830445524,-2.4128446788480002,45.1500015258789,-2.0909201251918192,45.88999938964844,-1.4752516382452363,45.9000015258789,-0.0060842845830445524 4968,2005-03-31,47.75,47.88000106811523,46.56999969482422,46.70000076293945,3055200.0,0.03759234083068064,1.0000000000000109,2.8378439681213563,57.894740684659375,45.84723584814801,-0.8371837667623225,-0.4799255862943994,-4.3893205491604235,-7.083174859082902,25.7826145177251,1.8600006103515554,-0.045378303101720974,0.6724996566772461,-1.4825904573610131,2.8275897707155053,-0.4050454003418835,1.7500447136963757,0.41467962806409986,96.25357284200363,48.879635595292555,1.0775450570191298,3,-1.2800006866455078,-0.970001220703125,-5.75,-6.9850006103515625,-3.220001220703118,3,-0.05759162303664922,4.130446320468379,46.02000045776367,-2.4128446788480002,45.1500015258789,-2.0909201251918192,45.88999938964844,-0.05759162303664922 4969,2005-04-01,49.54999923706055,49.54999923706055,48.1500015258789,48.1500015258789,4329000.0,0.037696319100744446,1.0000000000000102,1.3333321223174552,62.39315180374852,46.5180802039248,-2.7123468921844136,-2.262009288593653,-5.991971971744604,-8.796122507597744,23.837465891648474,1.7999992370605469,-0.08821389279359693,2.3874988555908203,-0.015699054912190036,4.790696766093831,1.1858999003393151,3.5890978108423255,-5.1399993896484375,100.0,49.12958386183551,1.2015989552515038,4,-2.5699996948242188,-2.5699996948242188,-7.159999847412109,-8.78499984741211,-4.270000457763665,4,-0.08839558295773386,1.0000000000000109,47.75,4.130446320468379,46.02000045776367,-2.4128446788480002,45.1500015258789,-0.08839558295773386 4970,2005-04-04,49.52999877929688,50.65999984741211,48.93999862670898,50.0,5164500.0,-0.00040364193888231537,-1.0848480364730866,-0.3357157064967058,59.18743087403403,46.34690908341471,-2.7792492495826693,-2.274343785855393,-5.764017165251381,-8.677285626453646,21.799095023609524,1.720001220703132,-0.03329117012048499,2.3139984130859474,-0.25288631555189056,4.8808831417237855,1.030556048767032,3.597440777404863,-5.017198944091803,81.91998291015636,30.49580402011628,1.2834423643189181,4,-1.9949989318847727,-1.9949989318847727,-6.417498588562019,-8.29499816894532,-5.229999542236335,0,-0.06198263215196076,1.0000000000000102,49.54999923706055,1.0000000000000109,47.75,4.130446320468379,46.02000045776367,-0.06198263215196076 4971,2005-04-05,48.47000122070313,49.7599983215332,48.25,49.349998474121094,3765300.0,-0.02140112224345181,-1.2878767736901424,1.8723297188494386,58.27272588556469,47.12452203559472,-1.7496098615999358,-1.2824613539575367,-4.509897789620545,-7.516267197886684,19.47676506475183,1.5099983215332031,-0.132822217793354,1.2555007934570384,-1.308257953514655,3.8192595404287317,-0.026378580028811882,2.5373801669428886,-3.711313385009774,64.96002197265636,11.162976269741577,1.2818793734858474,4,-0.9350013732910227,-0.9350013732910227,-4.337501525878913,-6.2550010681152415,-3.44000244140625,1,-0.0722096123757685,-1.0848480364730866,49.52999877929688,1.0000000000000102,49.54999923706055,1.0000000000000109,47.75,-0.0722096123757685 4972,2005-04-06,48.9900016784668,49.4900016784668,48.1500015258789,48.709999084472656,3502100.0,0.010728294711524589,1.093745995321056,-0.31818575899708085,60.57693301637553,49.61059570883637,-2.154417295212518,-1.8583616048403258,-4.831856891963575,-7.930798282386604,16.745396036910833,1.3400001525878977,-0.27219678392531677,1.7505012512207045,-0.874643600378576,4.375646102819985,0.4379288254210607,3.0630736770203484,-3.9952613623046886,59.16875044885648,4.962087467280519,1.3125724257996416,4,-1.4550018310546875,-1.4550018310546875,-4.2375030517578125,-6.325002670288086,-6.19000244140625,2,-0.08532353872143406,-1.2878767736901424,48.47000122070313,-1.0848480364730866,49.52999877929688,1.0000000000000102,49.54999923706055,-0.08532353872143406 4973,2005-04-07,48.7400016784668,49.79999923706055,48.06000137329102,49.5,3736900.0,-0.005103082086847288,1.5588264168407957,-2.7142545741883626,52.636829026014716,51.39437292976851,-1.5676126563607653,-1.6139245193224099,-4.391019180022994,-7.5758715457054535,14.690032229930244,1.7399978637695241,-0.4203440971730501,1.4515010833740263,-1.2500246728334616,4.153026839581514,0.10073820527028232,2.8022639614777702,-3.518650981054691,26.15387324046965,-21.47156891692,1.3507628781037422,4,-1.2050018310546875,-1.2050018310546875,-3.8325023651123047,-6.075002670288086,-6.900001525878906,3,-0.07016827792095714,1.093745995321056,48.9900016784668,-1.2878767736901424,48.47000122070313,-1.0848480364730866,49.52999877929688,-0.07016827792095714 4974,2005-04-08,46.9000015258789,48.349998474121094,46.88999938964844,48.04999923706055,3890000.0,-0.03775133543749554,-1.4957206994251881,1.5131582249572193,44.444444444444386,52.30179860071795,0.47958879993979764,0.3047052674053319,-2.3982598676395597,-5.651197099125142,14.430850947707475,1.8500022888183594,-0.44131021433952355,-0.4284992218017649,-3.0791412769107467,2.222142833307217,-1.7538202493562522,0.8968218057527224,-1.4611048624667902,0.2653086211133994,-40.59306739890501,1.32532102755449,4,0.6349983215332102,0.6349983215332102,-1.9425020217895437,-4.235002517700188,-4.409999847412102,4,-0.05053310595894711,1.5588264168407957,48.7400016784668,1.093745995321056,48.9900016784668,-1.2878767736901424,48.47000122070313,-0.05053310595894711 4975,2005-04-11,47.209999084472656,47.38000106811523,46.47000122070313,46.90999984741211,3668800.0,0.006609755831728625,1.843735285177014,-0.2608694209941436,48.77834768949417,53.978123862998956,0.420772956673126,0.04090988500617243,-2.56583268657279,-5.866273680700843,13.93857155227084,0.9099998474120952,-0.1905440875992639,-0.1465015411376953,-2.778732625314227,2.485729543038836,-1.4626170832259646,1.169614000950574,-1.5622582937005447,22.222171308647976,-16.90710735990434,1.3161155420882669,4,0.3250007629394531,0.3250007629394531,-2.252499580383301,-4.545000076293945,-3.6899986267089844,0,-0.040881176500817795,-1.4957206994251881,46.9000015258789,1.5588264168407957,48.7400016784668,1.093745995321056,48.9900016784668,-0.040881176500817795 4976,2005-04-12,46.2400016784668,47.13999938964844,46.06000137329102,47.02000045776367,3442200.0,-0.020546439839370656,1.117650138750706,-2.600002543137978,47.57446780880397,54.639896803682156,1.7451701581796115,0.9576185849313745,-1.4320865545510486,-4.809784418461504,13.119091353969278,1.1499977111816335,0.04428323669672807,-1.0514989852905288,-3.728474494847802,1.6254765242667446,-2.389986740069169,0.2869887694881115,-0.39177052542908797,4.812845133402103,-35.79210048441605,1.3384877547786382,4,2.1199989318847656,1.2949981689453125,-0.8850021362304688,-3.575002670288086,-2.9099998474121094,1,-0.04195506857668818,1.843735285177014,47.209999084472656,-1.4957206994251881,46.9000015258789,1.5588264168407957,48.7400016784668,-0.04195506857668818 4977,2005-04-13,45.459999084472656,46.63000106811523,45.4000015258789,46.25,3686500.0,-0.01686856759690336,-1.7033074827079855,1.0128232716459955,49.64475190904348,53.72323138416928,2.7238217376951894,1.7327363745881001,-0.5111088476544836,-3.9525361014577527,12.116811558498345,1.2299995422363281,0.2802701420176703,-1.7720014572143583,-4.559624913046484,1.0156219986177675,-3.1658131851304177,-0.37818972929829897,5.200000762939453,1.3635815864468797,-41.643354273962906,1.3938117279160616,4,2.5700016021728516,2.075000762939453,-0.07499980926513672,-2.7950000762939453,-1.1199989318847656,2,-0.009458871839763128,1.117650138750706,46.2400016784668,1.843735285177014,47.209999084472656,-1.4957206994251881,46.9000015258789,-0.009458871839763128 4978,2005-04-14,45.52999877929688,46.91999816894531,45.45000076293945,46.0,4259600.0,0.0015398085401223671,-3.6666787768695124,0.5949375645841894,48.31356899390003,52.15883329418611,2.576773439121638,1.666257395584843,-0.46381573228966744,-3.944418164908946,11.091501726580283,1.4699974060058594,0.6396521926108178,-1.6500017166137653,-4.526988309245496,1.2269848760179656,-3.0884950129296342,-0.2115084202978963,5.024801101684567,4.406691115238068,-39.96840750637343,1.4384932963158668,4,2.5000019073486257,2.0050010681152273,0.23250198364257102,-2.589998245239265,-2.1999969482421946,3,-0.05996045718054588,-1.7033074827079855,45.459999084472656,1.117650138750706,46.2400016784668,1.843735285177014,47.209999084472656,-0.05996045718054588 4979,2005-04-15,43.90999984741211,45.47999954223633,43.400001525878906,45.4000015258789,5496900.0,-0.035580913141192716,1.5212132141296584,3.170208103369944,42.130361465584784,50.26360335991397,3.701898394156622,3.106885413185829,1.2235423368582161,-2.264509015656863,10.263337303335733,2.129997253417976,0.8142121299888103,-3.0550006866455064,-6.234656536416658,0.12465516312564517,-4.644828611531082,-1.4651727617599306,6.54170406646729,12.81402965304464,-33.345382055285825,1.589827924885576,4,2.690000534057617,3.1200008392333984,1.8674993515014648,-0.9600009918212891,0.29000091552734375,4,-0.0471418743342632,-3.6666787768695124,45.52999877929688,-1.7033074827079855,45.459999084472656,1.117650138750706,46.2400016784668,-0.0471418743342632 4980,2005-04-18,44.5,44.65999984741211,42.97999954223633,43.0,3768800.0,0.013436578333822613,-1.181817281063755,-1.0067102753491517,47.38535032629034,49.05389496443904,2.596397227332794,2.344085093350458,0.7452525345216117,-2.8036529654930007,9.303935011336636,1.6800003051757812,0.6617711506119761,-2.279000473022464,-5.582357114841777,1.0243561687968494,-3.930678793932124,-0.6273221521128036,5.669635818359382,36.53847388261919,-13.896237361396047,1.6516783209096577,4,1.8899993896484375,2.3199996948242188,1.2774991989135742,-1.5500011444091797,0.20999908447265625,0,-0.045168501607487754,1.5212132141296584,43.90999984741211,-3.6666787768695124,45.52999877929688,-1.7033074827079855,45.459999084472656,-0.045168501607487754 4981,2005-04-19,45.43000030517578,45.9000015258789,44.86000061035156,44.9900016784668,3751300.0,0.0208988832623771,-1.9714279486215132,0.29333241780598956,47.638108752214684,47.61624782397673,1.329650816601287,1.3194927436625932,-0.036716290609675184,-3.6894869214059796,8.810776418999076,1.4000015258788991,0.2956174951416912,-1.246000099182126,-4.584290953884661,2.092290755520409,-2.9151455265333936,0.4231453281691415,4.308257336616215,62.18278215456887,13.52611231001535,1.669145427351267,4,0.9599990844726562,1.3899993896484375,0.34749889373779297,-2.480001449584961,-0.06999969482421875,1,-0.042042699418483265,-1.181817281063755,44.5,1.5212132141296584,43.90999984741211,-3.6666787768695124,45.52999877929688,-0.042042699418483265 4982,2005-04-20,44.15999984741211,45.58000183105469,44.09000015258789,45.04999923706055,4805900.0,-0.027955105640159572,-1.8932105715386212,-2.022732198746348,35.0789623638576,45.66537375040372,2.0589890547020104,2.509442845617613,1.3860516279909092,-2.392954679991959,8.79488465691838,1.4900016784667969,-0.07988681976151923,-2.383500480651854,-5.904746068697563,1.1377451073938545,-4.144123274674712,-0.6228776866289962,5.172762308406547,29.949256763102376,-12.162649438997441,1.7606227940228556,4,1.5049991607666016,2.6599998474121094,1.6174993515014648,-1.210000991821289,1.0699996948242188,2,-0.018795245000574057,-1.9714279486215132,45.43000030517578,-1.181817281063755,44.5,1.5212132141296584,43.90999984741211,-0.018795245000574057 4983,2005-04-21,45.72999954223633,45.88000106811523,44.11999893188477,44.20000076293945,3244800.0,0.035552529444046854,-1.0828397558597285,-1.7191009309582184,33.81355433585773,44.48416373833853,0.019130917582280915,1.005984555508931,-0.014300627543534006,-3.9319736016551587,9.510560039576259,1.7600021362304545,-0.36021938351345995,-0.8230007171630831,-4.333856882574871,2.6878554482487047,-2.5784287998689805,0.9324273655428144,3.221596856767391,94.1780182138609,56.93528613273267,1.7554280827058941,4,-0.5499992370605469,1.0900001525878906,0.17500019073486328,-2.780000686645508,0.8199996948242188,3,-0.03039578840066748,-1.8932105715386212,44.15999984741211,-1.9714279486215132,45.43000030517578,-1.181817281063755,44.5,-0.03039578840066748 4984,2005-04-22,46.08000183105469,46.52000045776367,45.2599983215332,45.56999969482422,2834500.0,0.007653669195756274,-1.2300826401642,0.33333499551211726,35.7790695407204,43.0397994995859,-0.5134112878248516,0.7063750826826762,-0.1903145230973209,-4.24337615983444,10.081866809113185,1.2600021362304688,-0.7383932621656157,-0.4819984436035156,-3.986723899605103,3.0227270123980716,-2.234361171604313,1.2703642843972816,2.513298756542987,87.57066347697712,53.66685588392279,1.7523627280007943,4,-1.0200023651123047,0.7399978637695312,-0.1750020980834961,-3.130002975463867,-0.18000030517578836,4,-0.05967881707302136,-1.0828397558597285,45.72999954223633,-1.8932105715386212,44.15999984741211,-1.9714279486215132,45.43000030517578,-0.05967881707302136 4985,2005-04-25,47.1500015258789,47.20000076293945,46.36999893188477,46.36999893188477,2905100.0,0.023220478565673774,-1.1282027455947934,1.5294104447469317,44.563427672204945,42.705239484408224,-1.7800029737833967,-0.27867630374491625,-1.1212409223428708,-5.275826479981603,10.535802184234106,1.1199989318847656,-0.9855343489621333,0.525001144409174,-2.9741568743767033,4.024159163195051,-1.2245778649837646,2.2745801538021126,1.1065009989970918,98.3923078055312,65.59067079866001,1.7495790093929382,4,-2.0600013732910085,-0.3300018310546804,-1.2000017166137624,-4.200002670288079,-0.20000076293944602,0,-0.06256629199301933,-1.2300826401642,46.08000183105469,-1.0828397558597285,45.72999954223633,-1.8932105715386212,44.15999984741211,-0.06256629199301933 4986,2005-04-26,46.77000045776367,47.43000030517578,46.68000030517578,47.1500015258789,3185700.0,-0.00805940733441246,-1.6785648599123983,-0.48717923637839694,40.749994913737,41.71693315159639,-1.4716780329406731,0.24128463650286847,-0.6175771300871489,-4.843498727814605,10.672279386101494,0.75,-1.0059785661867835,0.06400012969970703,-3.365705736566362,3.493705995965776,-1.650852803433331,1.778853062832745,1.1699118881539405,80.23952642934074,48.67576541030314,1.714852933133036,4,-1.5650005340576172,0.049999237060546875,-0.6075010299682617,-3.8200016021728516,0.09999847412110086,1,-0.04404535713338997,-1.1282027455947934,47.1500015258789,-1.2300826401642,46.08000183105469,-1.0828397558597285,45.72999954223633,-0.04404535713338997 4987,2005-04-27,45.7400016784668,46.75,45.29999923706055,46.349998474121094,3230200.0,-0.02202263778524083,1.0567388934130182,1.605250213321317,38.262909677034216,40.600193227500185,-0.44453117170192513,1.3167410621826292,0.537626253122383,-3.745075738967479,10.69964490017385,1.470001220703125,-1.1504320357906153,-0.9519987106323242,-4.395752130082364,2.491754708817716,-2.6738754203573407,0.7698779990926923,1.90231589922994,48.942660859723965,16.004949317464472,1.7218767097250196,4,-0.5350017547607422,1.0799980163574219,0.6749973297119141,-2.7900028228759766,1.2399978637695312,2,-0.008307849894420238,-1.6785648599123983,46.77000045776367,-1.1282027455947934,47.1500015258789,-1.2300826401642,46.08000183105469,-0.008307849894420238 4988,2005-04-28,45.0,45.4000015258789,44.5099983215332,45.349998474121094,3740600.0,-0.016178435752335574,2.9555295593646562,0.5737710043963054,41.86643203666293,40.570867735397755,0.23734313264210272,1.9396005180377074,1.3968150990504284,-2.9485611931656095,11.244484961137635,1.2300033569335938,-1.235563325949414,-1.5545003890991183,-5.039738606628987,1.9307378284307504,-3.2971194978640526,0.18811871966581606,2.4300003051757812,16.780867999806652,-19.4515369107228,1.7426191087649348,4,0.2049999237060547,1.8199996948242188,1.232499122619629,-2.0500011444091797,2.720001220703132,3,0.005111100938585134,1.0567388934130182,45.7400016784668,-1.6785648599123983,46.77000045776367,-1.1282027455947934,47.1500015258789,0.005111100938585134 4989,2005-04-29,45.16999816894531,45.959999084472656,44.61999893188477,45.58000183105469,3895400.0,0.003777737087673705,1.2906021362337998,1.1714441416893733,41.16117524400508,39.879292726254945,0.29599911637543386,1.5016282199646724,1.3024023157957032,-3.0604842339258056,10.732605751370478,1.3400001525878835,-1.295415966702592,-1.1655021667480483,-4.399607212988485,2.0686028794923885,-2.782554689868263,0.45155035637216656,1.9930020904540982,22.60271914571742,-14.765650063979724,1.6170525231202175,4,0.5900020599365234,1.6500015258789062,1.1225004196166992,-2.134998321533203,1.7000007629394602,4,0.030551275715215542,2.9555295593646562,45.0,1.0567388934130182,45.7400016784668,-1.6785648599123983,46.77000045776367,0.030551275715215542 4990,2005-05-02,46.459999084472656,46.5,44.61999893188477,45.16999816894531,2601000.0,0.028558799376136035,1.744521604508563,-3.146315593598809,50.92747607050303,40.244777983842546,-0.767442590822256,-0.031792012801190594,0.13741781049660773,-4.2614861111584545,9.529428504509893,1.8800010681152273,-1.313124439336832,0.27799873352050497,-2.5882018733350662,3.144199340376076,-1.1551015699072806,1.7110990369482906,0.45202113189697,66.78080267969236,24.249493934032728,1.4331003034277838,5,-0.6999988555908203,0.3600006103515625,-0.07250022888183594,-2.9750003814697266,1.0900001525878906,0,-0.01205332693992478,1.2906021362337998,45.16999816894531,2.9555295593646562,45.0,1.0567388934130182,45.7400016784668,-0.01205332693992478 4991,2005-05-03,44.97000122070313,45.709999084472656,44.29999923706055,45.25,4149900.0,-0.03207055301616424,1.3500057220604504,-0.2170531632393503,48.05092332670746,41.68610697971475,0.7268817898735307,1.2464567267353743,1.7044907273180456,-2.6944014309464634,8.824095847022468,2.1599998474121094,-1.1372409358427262,-1.036999130249015,-3.737612979601934,1.6636147191039043,-2.3873060549254745,0.3133077944274447,1.7060977552184937,27.347011224548872,-19.549376469379744,1.3503069246764605,5,0.8049983978271413,1.8499984741210866,1.4674978256225515,-1.3850021362304759,3.1999969482421804,1,0.04402934152745308,1.744521604508563,46.459999084472656,1.2906021362337998,45.16999816894531,2.9555295593646562,45.0,0.04402934152745308 4992,2005-05-04,44.810001373291016,45.02999877929688,43.25,43.25,4432000.0,-0.0035579240175438454,-1.282047708127019,-5.5714577656677164,47.156408314834835,43.168646310712205,1.1049812849357536,1.1354606525993987,1.9274332202938211,-2.4585802533512364,8.354796324423782,1.779998779296882,-1.0794607682041288,-0.9879989624023438,-3.341233535037233,1.3652356102325456,-2.1646162487197884,0.18861832391510092,1.6899986267089844,48.00004225510817,-4.094575431372348,1.176617286317443,5,0.529998779296875,2.009998321533203,1.5224981307983398,-1.1750030517578125,2.759998321533203,2,0.045971825384089726,1.3500057220604504,44.97000122070313,1.744521604508563,46.459999084472656,1.2906021362337998,45.16999816894531,0.045971825384089726 4993,2005-05-05,45.31999969482422,45.959999084472656,44.599998474121094,45.25,2885900.0,0.01138135027679743,1.0148179963491892,0.04487155974519801,56.10389584653754,45.42696034469189,0.5930766965950056,0.3753517448511303,1.4672915856531574,-2.8834333376234724,7.480662542504163,1.3600006103515625,-1.0784510493894004,-0.3070005416870103,-2.2150129307091575,1.601011847335137,-1.261006736198084,0.6470056528240633,0.9688002777099598,63.69229830228365,6.355115303822664,0.9540061945110726,5,0.020000457763671875,1.5,1.2749996185302734,-1.6100006103515625,2.779998779296875,3,0.03662841700331465,-1.282047708127019,44.810001373291016,1.3500057220604504,44.97000122070313,1.744521604508563,46.459999084472656,0.03662841700331465 4994,2005-05-06,44.52999877929688,45.9000015258789,44.43000030517578,45.599998474121094,2347600.0,-0.0174316178474635,-1.314968671340423,-15.285776566757391,50.12765437998673,46.04520775666764,1.2740696732878192,1.0315840691995177,2.2580550707404328,-2.02974013518147,7.431352698068873,1.470001220703118,-0.8058762137689257,-0.9785013198852468,-2.847611033519158,0.8906083937486642,-1.9130561767022058,-0.043946463068287756,1.5602731674194246,39.384577824519454,-19.733218762264862,0.9345548568169566,5,0.8100013732910085,2.2900009155273366,2.0950002670288015,-0.8199996948242259,3.8000030517578054,4,0.07163715537511672,1.0148179963491892,45.31999969482422,-1.282047708127019,44.810001373291016,1.3500057220604504,44.97000122070313,0.07163715537511672 4995,2005-05-09,45.27999877929688,45.36000061035156,44.650001525878906,44.72000122070313,2567500.0,0.01684257849898474,-1.028577656675708,-0.5233623535619335,49.351765212465814,47.00096001208195,0.2580509896813865,0.13658231282420275,1.4685467735317204,-2.715351155642729,7.660055973654058,0.8300018310546804,-0.6055595716922753,-0.13200130462645632,-1.821930099448359,1.5579274901954463,-0.9769657020374112,0.7129630927844985,0.6800003051757741,74.90772933939583,15.509351489723777,0.8449643974109513,5,-0.2799987792968821,1.5400009155273366,1.700000762939446,-1.1499996185302805,3.3600006103515554,0,0.035114845305934006,-1.314968671340423,44.52999877929688,1.0148179963491892,45.31999969482422,-1.282047708127019,44.810001373291016,0.035114845305934006 4996,2005-05-10,44.29999923706055,45.22999954223633,44.13999938964844,45.0,3116300.0,-0.021643100014490657,-1.1372542419788547,-1.2500068119891008,50.620564737583976,48.374032796587485,0.9508241339451331,1.0158740895972471,2.4187575589396317,-1.6870249044507233,8.278010106225175,1.1399993896484446,-0.474625236616383,-1.015000724792479,-2.7273773799999788,0.6973759304150207,-1.8711890523962253,-0.15881239718873275,1.6000022888183523,38.74537239059135,-23.37108617839221,0.8561883276037482,5,0.5750007629394531,2.0900001525878906,3.2350006103515625,0.38500022888183594,4.880001068115234,1,0.07336343241471455,-1.028577656675708,45.27999877929688,-1.314968671340423,44.52999877929688,1.0148179963491892,45.31999969482422,0.07336343241471455 4997,2005-05-11,45.02999877929688,45.1500015258789,43.900001525878906,44.310001373291016,3371800.0,0.01647854525527004,1.6041588021886997,-1.028566601816894,46.64750548362807,48.90526317958361,0.12238987321287453,0.26562710248842336,1.7164841667069979,-2.36013012212765,8.805672268719057,1.249999999999993,-0.5459353857945217,-0.2635011672973562,-1.9790073230517677,1.4520049884570554,-1.121254245174562,0.5942519105798496,0.6948026275634618,54.85430061331551,-3.074125515535016,0.8577530778772061,5,-0.1549987792968821,1.3600006103515554,2.5050010681152273,-0.3449993133544993,4.210002899169915,2,0.06973127858693351,-1.1372542419788547,44.29999923706055,-1.028577656675708,45.27999877929688,-1.314968671340423,44.52999877929688,0.06973127858693351 4998,2005-05-12,42.79999923706055,45.02999877929688,42.68999862670898,45.02999877929688,4600600.0,-0.04952253170527743,1.0986552761721637,-3.097232745055425,36.6882967092342,48.40827667572018,2.243420621809129,2.403862590960472,3.9066370016720597,-0.08913878367156514,9.790502197891417,2.340000152587905,-0.6036815638078323,-2.3570007324218736,-4.397023215532947,-0.3169782493108002,-3.3770119739774103,-1.336989490866337,2.760114057922358,3.426807196342869,-48.65555938657575,1.0200112415555371,5,1.7950000762939453,3.4449996948242188,4.7350006103515625,2.2250003814697266,6.900001525878906,3,0.11144861081290225,1.6041588021886997,45.02999877929688,-1.1372542419788547,44.29999923706055,-1.028577656675708,45.27999877929688,0.11144861081290225 4999,2005-05-13,41.84000015258789,43.29999923706055,41.5099983215332,43.040000915527344,4684500.0,-0.022429885551058404,1.0813995524377504,0.5381170445156428,28.255514207956423,45.889169802103886,2.996498327001156,3.3738079863649233,4.773225728097813,0.9014167785834601,9.845008515445889,1.7900009155273438,-0.5740938961187041,-3.2134998321533175,-5.684436976728662,-0.7425626875779727,-4.44896840444099,-1.978031259865645,3.4905039689330977,8.571471035565837,-36.09759286876438,1.2354685722876733,5,1.894998550415039,3.089998245239258,5.694999694824219,3.3050003051757812,7.029998779296882,4,0.1496175501602146,1.0986552761721637,42.79999923706055,1.6041588021886997,45.02999877929688,-1.1372542419788547,44.29999923706055,0.1496175501602146 5000,2005-05-16,42.4900016784668,42.68999862670898,40.599998474121094,41.77000045776367,3960500.0,0.01553540926167285,2.732159400544994,-0.6000006357824734,32.85256312286877,44.200463112788476,1.9267487765272833,2.7041444042276765,4.015775847915052,0.2871793685854769,9.82847962669801,2.0900001525878835,-0.5500851959643427,-2.462998390197754,-5.1799791424932735,0.2539823620977657,-3.82148876634551,-1.1045080140499977,2.5399971008300852,40.82079413245318,0.6242559907383267,1.3584903761477585,5,0.7899971008300781,1.5249977111816406,5.0449981689453125,2.654998779296875,7.109996795654297,0,0.13744410265691998,1.0813995524377504,41.84000015258789,1.0986552761721637,42.79999923706055,1.6041588021886997,45.02999877929688,0.13744410265691998 5001,2005-05-17,43.52000045776367,43.68000030517578,41.900001525878906,41.900001525878906,3107700.0,0.024240968195086143,-1.1975308060554828,2.249994701818336,41.10576129523689,43.52816899949982,0.7481087488516494,1.6060599627304342,2.886792491457598,-0.6828196282940695,10.38074418765862,1.779998779296875,-0.5105856701201361,-1.3374996185302734,-4.117426903758407,1.44242766669786,-2.7274632611443366,0.052464024083789695,0.9783982849121173,64.17582472861181,24.04935152221617,1.3899636426140658,5,-0.24000167846679688,0.4949989318847656,4.0149993896484375,1.625,8.220001220703125,1,0.11764703304297397,2.732159400544994,42.4900016784668,1.0813995524377504,41.84000015258789,1.0986552761721637,42.79999923706055,0.11764703304297397 5002,2005-05-18,43.33000183105469,44.59000015258789,42.83000183105469,43.77999877929688,2873000.0,-0.004365777222207989,-1.4275890010207626,-0.27777607712287306,43.00084160011461,42.07227408323061,0.7890709042599653,1.824217570420899,2.973880217910633,-0.43507331837672325,10.329750354626771,1.7599983215332031,-0.727097684296524,-1.4859983444213896,-4.333722425990324,1.3617257371475446,-2.90986038520586,-0.06213630363691891,-2.7300033569335938,61.62535369905044,17.779709813102293,1.4238620407844687,5,-0.0800018310546875,0.68499755859375,4.617498397827148,1.8499984741210938,7.889999389648445,2,0.13501034449364813,-1.1975308060554828,43.52000045776367,2.732159400544994,42.4900016784668,1.0813995524377504,41.84000015258789,0.13501034449364813 5003,2005-05-19,44.34000015258789,44.459999084472656,43.099998474121094,43.13000106811523,2135800.0,0.023309445623178604,-1.1417260395766,-2.688905089688353,46.75020171305992,41.69700156468319,-0.4185772886576018,0.7428299170167065,1.8941192556527682,-1.3664941416341918,10.475403647955526,1.3600006103515625,-0.779862344388988,-0.40650005340576456,-3.22802839538236,2.4150282885708307,-1.8172642243940658,1.0042641175825366,-3.6602016448974624,93.73433847536462,45.2517577615406,1.4107641709882988,5,-1.3600006103515625,-0.3250007629394531,3.442500114440918,0.8400001525878906,7.6899986267089915,3,0.11050973182265356,-1.4275890010207626,43.33000183105469,-1.1975308060554828,43.52000045776367,2.732159400544994,42.4900016784668,0.11050973182265356 5004,2005-05-20,43.33000183105469,44.349998474121094,43.27000045776367,44.349998474121094,2905300.0,-0.02277849161158052,1.1176501387507198,-0.8429730701085091,37.469977178991,40.37680289429709,0.45069612194975406,1.6192620986030732,2.8746952573006865,-0.28602741484071714,11.047175719843713,1.0799980163574219,-0.8387602259699349,-1.2789983749389648,-4.094929423695078,1.536932673817148,-2.6869638993170213,0.1289671494390916,-2.5719992904663087,68.42110798265699,21.333875468483257,1.4079655243780567,5,-0.41500282287597656,0.68499755859375,4.452498435974121,1.8499984741210938,7.019996643066406,4,0.14701127769903244,-1.1417260395766,44.34000015258789,-1.4275890010207626,43.33000183105469,-1.1975308060554828,43.52000045776367,0.14701127769903244 5005,2005-05-23,44.20000076293945,44.599998474121094,43.0,43.2400016784668,3566800.0,0.020078442075237568,-1.2222163353537066,-0.9411786705362285,46.75652476003863,39.947465119014275,-0.6577843632885774,0.5448600667683436,1.967045889644048,-1.0837753181308614,12.127319667302427,1.5999984741210938,-1.0600709662007262,-0.26149940490722656,-2.8137095534317353,2.290710743617282,-1.537604479169481,1.0146056693550278,-3.3653582701110807,85.1852532114136,34.13037423933859,1.2761050742622537,5,-1.3250007629394531,-0.18500137329101562,2.614999771118164,0.9899997711181641,6.090000152587891,0,0.10565606534697136,1.1176501387507198,43.33000183105469,-1.1417260395766,44.34000015258789,-1.4275890010207626,43.33000183105469,0.10565606534697136 5006,2005-05-24,44.709999084472656,44.79999923706055,44.0099983215332,44.27999877929688,2141500.0,0.011538423364934047,1.5901643444980864,0.4479174117254295,49.590824989846716,40.274500619705236,-1.2331913078510226,-0.134265226328651,1.395855356867024,-1.5176638443103343,13.10880568982844,0.7900009155273438,-1.136297843827876,0.3514989852905259,-1.963706445663675,2.666704416244727,-0.8061037301865781,1.50910170076763,-3.7247423523925747,95.4314583200206,42.172974789520566,1.1576027154771011,5,-1.8950004577636719,-0.6949996948242188,1.8950004577636719,0.48000144958496094,5.970001220703125,1,0.10937149384435307,-1.2222163353537066,44.20000076293945,1.1176501387507198,43.33000183105469,-1.1417260395766,44.34000015258789,0.10937149384435307 5007,2005-05-25,45.36000061035156,45.7400016784668,44.2599983215332,44.709999084472656,2532200.0,0.014538169071550033,1.099290089388135,1.5116303827114743,50.161816093216935,41.77155832903665,-2.0466906900173925,-0.85819527770186,0.7196447735297795,-2.0868434604009423,13.316364094041527,1.4800033569335938,-1.2505539821281886,1.020500564575194,-1.2528263973644158,3.2938275265148036,-0.11616291639460741,2.157164045544995,-4.145859327972651,86.1313563746476,32.78021589091811,1.1366634809698035,5,-2.190000534057617,-1.345001220703125,1.2449989318847656,-0.1700000762939453,7.340000152587891,2,0.14065257897415595,1.5901643444980864,44.709999084472656,-1.2222163353537066,44.20000076293945,1.1176501387507198,43.33000183105469,0.14065257897415595 5008,2005-05-26,45.22999954223633,45.40999984741211,44.9900016784668,45.209999084472656,2538400.0,-0.0028659847082446177,1.2105104652913719,0.030769862788595843,52.99145800749439,44.51999652898531,-1.7162240413408796,-0.748453325383224,0.8239648791455139,-1.8484924579916395,13.115353674425284,0.4199981689453125,-1.3199015263877172,0.8789995193481417,-1.410664104976206,3.1686631436724895,-0.2658322928140322,2.0238313315103156,-3.653789428170384,81.3867947513139,25.18383363684348,1.144831812162173,5,-2.059999465942383,-1.2150001525878906,1.0124998092651367,-0.03999900817871094,8.84000015258789,3,0.13243426352178633,1.099290089388135,45.36000061035156,1.5901643444980864,44.709999084472656,-1.2222163353537066,44.20000076293945,0.13243426352178633 5009,2005-05-27,46.54999923706055,46.61000061035156,45.22999954223633,45.22999954223633,1825600.0,0.029184163346974712,-1.0909111926711557,65.99847415601755,55.17522901410067,47.00029273912219,-2.567890456284843,-2.065674050159515,-0.5597769231379175,-3.049929448937263,13.1855724581804,1.3800010681152344,-1.3642545009931482,2.1299991607666016,-0.33968128384742613,4.599679605380629,0.8951589384595877,3.3648393830736154,-4.640685797842536,98.33791237821502,42.66268912294784,1.2348402223070147,5,-2.2949981689453125,-2.5349998474121094,-0.5499992370605469,-1.3599987030029297,6.600002288818352,4,0.11772287072076826,1.2105104652913719,45.22999954223633,1.099290089388135,45.36000061035156,1.5901643444980864,44.709999084472656,0.11772287072076826 5010,2005-05-31,45.9000015258789,46.36999893188477,45.66999816894531,46.290000915527344,2371200.0,-0.013963431188719677,1.5454785057359253,-0.2954541513741637,56.700182140749604,48.73300616640139,-1.5458818674132289,-1.5386694256306228,0.017288978139049505,-2.275801786913327,13.608669464740014,0.8800010681152344,-1.0885944174600581,1.5080013275146413,-0.8754903876416833,3.891493042670966,0.316255469936479,2.6997471850928036,-3.520619369547532,72.69236694420982,14.261134425376795,1.191745857578162,5,-1.1800003051757741,-1.8850021362304616,0.03999805450440164,-0.710000991821282,8.619998931884773,1,0.09694982135748376,-1.0909111926711557,46.54999923706055,1.2105104652913719,45.22999954223633,1.099290089388135,45.36000061035156,0.09694982135748376 5011,2005-06-01,46.95000076293945,47.08000183105469,45.709999084472656,46.04999923706055,2149500.0,0.022875799611216774,1.3620662439820053,-2.307699831761764,57.830356612235065,50.38073005663699,-2.30004289562261,-2.564193939556887,-1.0714110142393025,-3.2024484669719158,14.035035842821442,1.3700027465820312,-0.5571278118926557,2.459000587463379,-0.1767123347374735,5.094713509664231,1.1411441263629527,3.776857048563805,-4.147556761206069,95.39003878270726,34.998308837390915,1.3178564611004266,6,-1.9099998474121094,-2.9350013732910156,-0.9950008392333984,-1.6700000762939453,7.079998016357429,2,0.07113951221113424,1.5454785057359253,45.9000015258789,-1.0909111926711557,46.54999923706055,1.2105104652913719,45.22999954223633,0.07113951221113424 5012,2005-06-02,46.86999893188477,47.349998474121094,46.5099983215332,46.959999084472656,2164600.0,-0.0017039793344972853,-1.0740709344108657,-0.09999999999999211,70.12859802420431,52.978329646764145,-1.8607640819321745,-2.4474303099641617,-1.009915696321734,-2.996710234720261,13.965640037446875,0.8400001525878906,-0.09945467806262798,2.275998878479008,-0.5651966153019075,5.117194372259924,0.8554011315885504,3.696596625369466,-3.554247990632831,79.66100873017314,11.565264331194214,1.4205977468904563,6,-1.6949996948242259,-2.895000457763679,-0.857499122619636,-1.164999008178718,7.54999923706054,3,0.08128870194403048,1.3620662439820053,46.95000076293945,1.5454785057359253,45.9000015258789,-1.0909111926711557,46.54999923706055,0.08128870194403048 5013,2005-06-03,46.97999954223633,47.41999816894531,46.56000137329102,46.599998474121094,2296900.0,0.0023469300801866044,-2.7391549529378465,-4.222226931717368,77.75379286593514,57.45430916753572,-1.7398641024756074,-2.5578328344962955,-1.0965839927651118,-2.9886386206925692,14.527820906532682,0.8599967956542898,0.18781995160036047,2.302999496459961,-0.7187462282433827,5.324745221163305,0.7921266341082855,3.8138723588116363,-3.0994539463827024,79.90872590773304,4.106611756062989,1.5108728623516723,6,-1.7700004577636719,-2.970001220703125,-0.9674997329711914,-0.7700004577636719,8.270000457763672,4,0.12175396501570179,-1.0740709344108657,46.86999893188477,1.3620662439820053,46.95000076293945,1.5454785057359253,45.9000015258789,0.12175396501570179 5014,2005-06-06,47.72000122070313,47.79999923706055,47.08000183105469,47.2400016784668,2222800.0,0.015751419448216897,1.2500074506321117,1.2631531395874303,77.96792796541885,60.922242857022404,-2.0022107640354463,-3.211235644263141,-1.815779082670069,-3.6095370907293685,15.112647122082873,0.8199996948242188,0.5013890816111228,2.8835010528564524,-0.42840538864800237,6.195407494360907,1.2275478321042286,4.539454273608676,-3.273143213154839,96.24422646753871,15.355556149150104,1.655953220752227,6,-1.815002441406257,-3.520002365112312,-1.7075014114379954,-1.4300022125244212,6.709999084472649,0,0.13306786068073628,-2.7391549529378465,46.97999954223633,-1.0740709344108657,46.86999893188477,1.3620662439820053,46.95000076293945,0.13306786068073628 5015,2005-06-07,46.86999893188477,48.040000915527344,46.86999893188477,47.81000137329102,2409300.0,-0.01781228556317782,-1.4893594571780902,-1.9583402872151598,68.266080387377,62.997271234525776,-0.8198564175575385,-2.3568435316995675,-0.9540958712878265,-2.649114994059694,15.78475388041648,1.170001983642571,0.6915678529250684,1.9539987564087014,-1.4769275109669309,5.384925023784334,0.2385356227208888,3.669461890096514,-1.819575503024275,49.785362052142105,-31.845195508108375,1.7154631336878148,6,-0.7199993133544993,-2.549999237060554,-0.5799989700317454,-0.5799999237060618,5.960002899169915,1,0.1339876837445788,1.2500074506321117,47.72000122070313,-2.7391549529378465,46.97999954223633,-1.0740709344108657,46.86999893188477,0.1339876837445788 5016,2005-06-08,47.54999923706055,48.20000076293945,46.77000045776367,46.86999893188477,3342500.0,0.014508221051253045,-2.250010837241965,-0.7234027011232961,71.84263702207193,65.40625133773189,-1.1785772174568692,-2.9311600124587045,-1.5904167628776378,-3.2115445726961838,16.226521764242083,1.4300003051757812,1.1448062075493368,2.471499061584474,-1.1397066096006156,6.082704732769564,0.6658962259919292,4.277101897177019,-1.9016603108666814,61.53842681209144,-21.68813597222414,1.8056028355925464,6,-0.9549980163574219,-3.1499996185302734,-1.2599992752075195,-1.0699996948242188,4.619998931884766,2,0.14658257271370667,-1.4893594571780902,46.86999893188477,1.2500074506321117,47.72000122070313,-2.7391549529378465,46.97999954223633,0.14658257271370667 5017,2005-06-09,48.16999816894531,48.38000106811523,47.52000045776367,47.7599983215332,2535000.0,0.013038884160518238,1.0722765314986327,0.6029406814841473,70.65802495807742,67.36920322113,-1.5176580447032038,-3.4824010443267923,-2.186678221454784,-3.7168381373396215,16.593248808398673,0.8600006103515554,1.4361420312687656,2.9344980239868192,-0.931844135510083,6.8008401834837215,1.0013269442383717,4.867669103735267,-2.0113268754023323,88.46137723170338,6.2928262676630595,1.9331710797484507,6,-1.3649978637695312,-3.6799983978271484,-1.8724985122680664,-1.5899982452392578,3.5700035095214844,3,0.12165249809225553,-2.250010837241965,47.54999923706055,-1.4893594571780902,46.86999893188477,1.2500074506321117,47.72000122070313,0.12165249809225553 5018,2005-06-10,47.56999969482422,48.38999938964844,47.16999816894531,48.11999893188477,3197000.0,-0.012455854202375827,1.2385340365440947,-1.3414620530522414,73.9277515331982,69.45281683436305,-0.6155560875702619,-2.642189761781445,-1.6251964821828793,-3.0180308592504446,16.18519288620592,1.220001220703125,1.6599685622853926,2.095999526977536,-1.7259987463300064,5.917997800285079,0.18500039032376492,4.0069986636313075,-0.9670624463667892,49.38270151387067,-33.09862430295561,1.9109991366537713,6,-0.5400009155273438,-3.075000762939453,-1.489999771118164,-0.9899997711181641,5.33000183105468,4,0.1439982871151122,1.0722765314986327,48.16999816894531,-2.250010837241965,47.54999923706055,-1.4893594571780902,46.86999893188477,0.1439982871151122 5019,2005-06-13,48.099998474121094,48.22999954223633,47.38999938964844,47.5,2380500.0,0.01114145013027068,-1.0487816224564799,-1.0909078298503803,72.88730928193701,71.2513865167172,-1.0086341445042208,-2.823944004871322,-2.246375729225619,-3.446253486577689,15.185314941823655,0.8400001525878906,1.8612364574815246,2.3129983901977553,-1.2740240768254054,5.900020857220916,0.519487156686175,4.106509623709336,-1.1396487974254654,82.09869711519215,-0.038922924150284643,1.7935112335115801,6,-1.0499992370605469,-3.604999542236328,-2.019998550415039,-1.279998779296875,4.970001220703125,0,0.14864868508729323,1.2385340365440947,47.56999969482422,1.0722765314986327,48.16999816894531,-2.250010837241965,47.54999923706055,0.14864868508729323 5020,2005-06-14,48.33000183105469,48.349998474121094,47.7599983215332,48.0,2447600.0,0.004781774724116561,2.189232101616628,0.5500044504914614,71.96602144006577,72.82201594203173,-0.9584878671211428,-2.7341790589844024,-2.566122065346377,-3.568756834122155,13.76989433641756,0.5900001525878906,2.0588056576971283,2.2510017395019517,-1.1520417175764806,5.654045196580384,0.5494800109627391,3.9525234680411643,-1.160003662109375,96.29644455851914,15.186054837399325,1.701521728539215,6,-0.8800029754638672,-3.835002899169922,-2.250001907348633,-1.5100021362304688,4.489997863769531,1,0.12621556472198403,-1.0487816224564799,48.099998474121094,1.2385340365440947,47.56999969482422,1.0722765314986327,48.16999816894531,0.12621556472198403 5021,2005-06-15,48.63999938964844,48.849998474121094,48.15999984741211,48.59000015258789,3131800.0,0.006414184706166504,1.9361805741556892,0.15151199889027606,70.75948193523901,72.89211415436893,-1.1214848140408478,-2.783651168326408,-2.9299385925763985,-3.7712344929620656,13.186478436898874,0.6899986267089844,2.1468892716392958,2.304999351501465,-1.0575769317144434,5.667575634717373,0.6237112098935143,3.9862874931094154,-1.25,87.50005676631804,6.734598913640454,1.6812881416079533,6,-0.9349994659423828,-3.9150009155273438,-2.729999542236328,-1.8199996948242188,6.619998931884766,2,0.08614314337960227,2.189232101616628,48.33000183105469,-1.0487816224564799,48.099998474121094,1.2385340365440947,47.56999969482422,0.08614314337960227 5022,2005-06-16,49.18000030517578,49.209999084472656,48.599998474121094,48.79999923706055,2974000.0,0.011101992646041614,1.772738701091527,7.60013733119707,73.76654699260978,72.44908683511055,-1.4520515075751064,-3.01762894902528,-3.5353569831978717,-4.202517663736629,13.315878458684288,0.6100006103515625,2.2921535964454023,2.5525003433227553,-0.7261628847410222,5.831163571386533,0.9131687292908666,4.191831957354644,-1.4980010986328125,98.52947226304943,17.105549562123883,1.6393316140318879,6,-1.1900005340576172,-4.275001525878906,-3.5475006103515625,-2.3600006103515625,6.090000152587891,3,0.06079702816624133,1.9361805741556892,48.63999938964844,2.189232101616628,48.33000183105469,-1.0487816224564799,48.099998474121094,0.06079702816624133 5023,2005-06-17,49.2400016784668,49.9000015258789,48.86000061035156,49.9000015258789,5442800.0,0.0012200360495870921,2.1515186544519724,-1.736836821763772,69.0780232409654,71.46131964350461,-1.2938168449352645,-2.8371758299782073,-3.653367896732874,-4.156500095066583,13.61756765915898,1.0400009155273366,2.3561193822662787,2.367501640319823,-0.9237231762832607,5.658726456922906,0.7218892320182775,4.013114048621368,-1.2524024963378935,73.70520774124542,-5.348737649354646,1.645612408301542,6,-0.9050006866455078,-3.990001678466797,-3.607501983642578,-2.420001983642578,6.439998626708984,4,0.05077172856988921,1.772738701091527,49.18000030517578,1.9361805741556892,48.63999938964844,2.189232101616628,48.33000183105469,0.05077172856988921 5024,2005-06-20,49.70000076293945,49.86999893188477,49.0099983215332,49.47000122070313,4799900.0,0.009341979463697303,2.0175678117533176,-0.3484842354709059,77.6967695763076,72.50917399783022,-1.6130454783106103,-2.9465531002593366,-4.107909543212358,-4.516948005541181,13.93556051890385,0.8600006103515696,2.314363423187764,2.509000778198242,-0.5644641360433766,5.582465692439861,0.9722683210774363,4.045733235319048,-1.3299211120605534,90.65418395013123,10.34958897965825,1.5367324571208085,6,-1.364999771118164,-4.450000762939453,-4.280001640319824,-3.0250015258789062,5.979999542236328,0,0.06438633226995116,2.1515186544519724,49.2400016784668,1.772738701091527,49.18000030517578,1.9361805741556892,48.63999938964844,0.06438633226995116 5025,2005-06-21,48.86999893188477,49.88000106811523,48.849998474121094,49.599998474121094,3288300.0,-0.016700237793026318,-1.6753298224928104,-3.1739173701757095,64.45780225411612,71.68863680139069,-0.5246850498274114,-1.8432525914220506,-3.291976124243611,-3.5996733877062113,14.047916863751952,1.0300025939941335,2.1848790300386156,1.4454990386962976,-1.3699434608948735,4.260941538287469,0.03777778890071204,2.853220288491883,-0.1939349060058717,40.80450572313713,-36.039000189635196,1.4077212497955855,6,-0.33499908447266336,-3.6199989318847727,-4.537500381469734,-2.7849998474121165,7.13999938964843,1,0.08594231337703584,2.0175678117533176,49.70000076293945,2.1515186544519724,49.2400016784668,1.772738701091527,49.18000030517578,0.08594231337703584 5026,2005-06-22,49.599998474121094,49.70000076293945,48.599998474121094,49.25,4747300.0,0.014937580482737411,2.999986128450548,-0.4794502652000151,68.72426454620569,71.47377453340495,-1.042993403968417,-2.3063707442663173,-3.9965807804457825,-4.222579412370493,14.215089654316193,1.1000022888183594,2.013810740999375,1.9309986114501925,-0.7373570012023194,4.599354224102704,0.5968208051239401,3.265176417776445,0.3000030517578054,76.9228963461159,0.41778373767286325,1.3341778063262544,6,-1.0649986267089844,-3.6999969482421875,-5.9524993896484375,-3.969999313354492,6.490001678466797,2,0.06491938144681941,-1.6753298224928104,48.86999893188477,2.0175678117533176,49.70000076293945,2.1515186544519724,49.2400016784668,0.06491938144681941 5027,2005-06-23,51.7400016784668,51.849998474121094,49.61999893188477,49.70000076293945,9551500.0,0.04314522722137282,-1.0272680928980955,5.828599455040872,75.53647207905753,71.65252126072265,-2.931628424312315,-4.15702595121455,-6.060652824932525,-6.250420419698742,15.59140590689378,2.25,2.0848105560719574,3.7520017623901367,0.742300412823468,6.761703111956805,2.2471510876068024,5.256852437173471,-3.140003204345703,96.61548321063702,19.692381205240736,1.5048506747833332,6,-2.1200027465820312,-4.400001525878906,-8.09250259399414,-6.110002517700195,4.88999938964843,3,0.06803240295470192,2.999986128450548,49.599998474121094,-1.6753298224928104,48.86999893188477,2.0175678117533176,49.70000076293945,0.06803240295470192 5028,2005-06-24,51.22000122070313,51.86000061035156,50.6500015258789,51.7400016784668,4538900.0,-0.010050259777631187,2.184215149400959,-0.2549020707812985,69.23075633239327,71.24623759966224,-2.055594359319862,-3.3363150858486605,-5.4714547666709095,-5.633714962394798,17.043926198221506,1.2099990844726634,2.0556671027234117,2.9325012207031307,-0.11353834361546689,5.978540785021728,1.4094814385438283,4.455521002862433,-2.6200027465820384,80.36812974642832,5.645750699867634,1.5230197821592988,6,-1.4100017547607493,-3.790000915527351,-7.587501525878913,-5.5900020599365305,6.55999755859375,4,0.07907065873757779,-1.0272680928980955,51.7400016784668,2.999986128450548,49.599998474121094,-1.6753298224928104,48.86999893188477,0.07907065873757779 5029,2005-06-27,52.02999877929688,52.31000137329102,51.22999954223633,51.5,2852500.0,0.015814087061488458,-1.0186955870713945,-1.01922752448376,78.47681603351553,71.96965922115665,-2.5138545832779258,-3.915462557223684,-6.149190379998849,-6.357921506194536,18.91611443325837,1.0900001525878906,2.0362185930598713,3.468498802185067,0.11061524748796359,6.826382356882171,1.789557024836519,5.147440579533615,-3.299600219726571,92.45276616746612,13.973901741645307,1.6789417773485515,6,-1.7949981689453196,-4.374998092651374,-8.5324993133545,-6.3999996185302805,5.569999694824212,0,0.07015186645230642,2.184215149400959,51.22000122070313,-1.0272680928980955,51.7400016784668,2.999986128450548,49.599998474121094,0.07015186645230642 5030,2005-06-28,50.349998474121094,51.4900016784668,50.15999984741211,51.1500015258789,4202900.0,-0.03228907062446973,-1.2542398086186273,-1.5094431968675888,63.91649530234887,71.20932737305775,-0.5779636752196211,-1.9868530653532233,-4.372743303454847,-4.5831450882913245,20.448372115648894,1.8699989318847727,2.008602372253307,1.5659986495971694,-1.635418588167532,4.767415887361871,-0.03470996928518133,3.16670726847952,-1.4048237457275405,47.16977446005615,-32.07007620014419,1.60070861888235,6,0.10500144958496094,-2.694997787475586,-6.8849992752075195,-4.719999313354492,7.310001373291016,1,0.10585902666499991,-1.0186955870713945,52.02999877929688,2.184215149400959,51.22000122070313,-1.0272680928980955,51.7400016784668,0.10585902666499991 5031,2005-06-29,50.290000915527344,50.9000015258789,49.79999923706055,50.22999954223633,2526700.0,-0.0011916099386694023,-1.3913041675477615,-0.07500143050601833,61.157909192537026,69.80836761749411,-0.28977228992040693,-1.7537151741300079,-4.244988903330167,-4.416261808369711,21.45235553999586,1.1000022888183523,1.9726467295457581,1.339001083374022,-1.8075860484401005,4.4855882151881445,-0.2342924825330428,2.912294649281087,-1.1429365884399445,24.907114333038106,-50.97003124654408,1.5732935659070628,6,0.16499900817871094,-2.1300010681152344,-6.845001220703125,-4.660001754760742,7.4199981689453125,2,0.11374025257255016,-1.2542398086186273,50.349998474121094,-1.0186955870713945,52.02999877929688,2.184215149400959,51.22000122070313,0.11374025257255016 5032,2005-06-30,50.68000030517578,51.40999984741211,50.1500015258789,50.1500015258789,3033900.0,0.007755008601084024,-3.7547215984337106,8.833110814419344,66.73843005307728,69.54841281883986,-0.4968719460801623,-1.9432764287849977,-4.52036045062016,-4.687879244353766,22.449572618782028,1.2599983215332102,1.95707961820942,1.5385004043579116,-1.5381646599963545,4.615165468712178,0.00016787218078206934,3.076832936535041,-1.3431597553161652,35.0597736716201,-42.34417577110592,1.5383325321771326,6,-0.22500038146972656,-2.395000457763672,-7.26500129699707,-5.05000114440918,8.560001373291016,3,0.10674822049793087,-1.3913041675477615,50.290000915527344,-1.2542398086186273,50.349998474121094,-1.0186955870713945,52.02999877929688,0.10674822049793087 5033,2005-07-01,52.70000076293945,52.97000122070313,50.75,51.5,3086500.0,0.039857940915548395,1.5517230795538874,2.264157597742815,71.33581253209142,68.84163981392697,-2.206493662563247,-3.702611588399705,-6.450510632713176,-6.578785098435887,23.753587488659182,2.290000915527351,2.002630037729773,3.272500801086423,-0.01440452632110123,6.559406128493947,1.6290481373826609,4.915953464790185,-3.1847705636739505,91.48264073155478,14.066437584233853,1.6434526637037616,7,-1.9150009155273438,-3.719999313354492,-9.107501029968262,-7.070001602172852,5.939998626708984,4,0.07457305973967832,-3.7547215984337106,50.68000030517578,-1.3913041675477615,50.290000915527344,-1.2542398086186273,50.349998474121094,0.07457305973967832 5034,2005-07-05,54.06999969482422,54.22000122070313,52.81000137329102,52.81999969482422,2946600.0,0.02599618428939765,-1.2204780699383286,1.0416660043932569,74.07717594589788,69.91045911301383,-3.2312160311938527,-4.819595789691576,-7.724170609770191,-7.812009107188956,25.067196495021303,1.520000457763679,2.016913533466848,4.324999809265137,0.5430781510432681,8.106921467487005,2.434038980154206,6.2159606383760675,-4.2783878138437075,96.60630184253232,20.686944022635274,1.8909608291109334,7,-2.6599998474121094,-4.344999313354492,-10.477499961853027,-8.440000534057617,5.900001525878913,1,0.06861474210120622,1.5517230795538874,52.70000076293945,-3.7547215984337106,50.68000030517578,-1.3913041675477615,50.290000915527344,0.06861474210120622 5035,2005-07-06,53.1500015258789,54.65999984741211,52.91999816894531,54.20000076293945,3381600.0,-0.017014946812240916,-1.304628902154664,-0.8399993896484432,67.99681793936912,69.82963171225421,-1.833013901290336,-3.589002521082456,-6.751032210285118,-6.7844252568577375,26.353860338937128,1.7400016784667969,2.1008251523995227,3.09100151062011,-0.7284889030436474,6.910491924283868,1.1812563037882313,5.000746717451989,-2.9155507109261265,68.93007959058713,-5.2961905270748275,1.9097452068318805,7,-1.0100021362304616,-2.985002517700188,-9.015001296997063,-7.520002365112298,7.180000305175788,2,0.08372524591698238,-1.2204780699383286,54.06999969482422,1.5517230795538874,52.70000076293945,-3.7547215984337106,50.68000030517578,0.08372524591698238 5036,2005-07-07,54.52000045776367,54.72000122070313,52.5099983215332,52.70000076293945,2963700.0,0.025776084525937604,-1.0090893642993695,-1.7333343021460295,69.98503530451771,69.212805403972,-2.717489923192474,-4.648377640390308,-8.038625323456912,-8.044645678139027,27.449630871173092,2.210002899169929,2.1335278434911586,4.112500381469729,-0.003496716824173518,8.228497479763632,2.054501832322778,6.170498930616681,-3.7544837589157822,95.62361539835612,23.460642956767174,2.05799854914695,7,-2.260000228881836,-4.305000305175781,-10.15250015258789,-8.89000129699707,5.319999694824219,3,0.05759353197513217,-1.304628902154664,53.1500015258789,-1.2204780699383286,54.06999969482422,1.5517230795538874,52.70000076293945,0.05759353197513217 5037,2005-07-08,54.02999877929688,54.88999938964844,53.25,54.79999923706055,2746100.0,-0.008987558223635617,2.4526275212117077,-0.42307724553658993,67.36765086245651,69.00579368509014,-2.088074671290748,-3.8966320156896757,-7.437007639744273,-7.441171498801097,28.507784801337067,1.6399993896484375,2.358677829779694,3.3294986724853572,-0.9470199373858676,7.606017282356582,1.1912393675497484,5.467757977420966,-2.710854247389257,79.22703533479059,6.959277482639095,2.138259304935612,7,-1.68499946594239,-3.329999923706062,-9.502498626708991,-8.39999961853028,4.770000457763665,4,0.06811031627462993,-1.0090893642993695,54.52000045776367,-1.304628902154664,53.1500015258789,-1.2204780699383286,54.06999969482422,0.06811031627462993 5038,2005-07-11,54.41999816894531,54.59000015258789,53.209999084472656,53.45000076293945,2617100.0,0.007218200970936728,1.1068696510574854,-1.2597361420057485,67.20115997959195,67.75294301243198,-2.2086856992721167,-3.949633903811744,-7.6847018012039,-7.7142785649129735,29.963963341412754,1.3800010681152344,2.5189182323659125,3.376998138427737,-0.9408817823258104,7.694878059181285,1.218058178050967,5.5359380988045075,-2.529516859799159,80.25205841292636,9.884161870556241,2.1589399603767734,7,-2.0749988555908203,-3.694997787475586,-9.844999313354492,-8.789999008178711,2.6800003051757812,0,0.08857044600696096,2.4526275212117077,54.02999877929688,-1.0090893642993695,54.52000045776367,-1.304628902154664,53.1500015258789,0.08857044600696096 5039,2005-07-12,55.25,55.33000183105469,54.61000061035156,54.66999816894531,2640800.0,0.015251779841630508,-1.0571553133514986,0.5979416310430669,73.25073715146046,68.79008099566659,-2.8316773814350356,-4.4443760568230175,-8.365300072300123,-8.445166016715604,31.61630786963637,0.910003662109375,2.4306526087838307,3.8494998931884794,-0.6235981216457347,8.322597908022694,1.6129508857713688,6.08604890060559,-2.8795957979734794,97.16305916696314,22.103189767273363,2.236549007417107,7,-2.684999465942383,-4.19999885559082,-10.64000129699707,-9.620000839233398,0.4700012207031321,1,0.06135745501626122,1.1068696510574854,54.41999816894531,2.4526275212117077,54.02999877929688,-1.0090893642993695,54.52000045776367,0.06135745501626122 5040,2005-07-13,54.43000030517578,55.59000015258789,54.11000061035156,55.38999938964844,3800500.0,-0.014841623435732476,1.1764689382804698,-1.655165609955013,67.48733774412962,69.49335083473244,-1.533310292584524,-3.3138509993835186,-7.443931855588559,-7.513527473101817,33.06584766396365,1.4799995422363281,2.449803698064734,2.7245002746582045,-1.6986515073142598,7.147652056630669,0.5129243836719724,4.936076165644437,-1.5268685299241938,62.337689681993155,-11.970714104810824,2.2115758909862313,7,-1.5599994659423828,-3.25,-9.377501487731934,-8.80000114440918,1.6100006103515625,2,0.1017821217061532,-1.0571553133514986,55.25,1.1068696510574854,54.41999816894531,2.4526275212117077,54.02999877929688,0.1017821217061532 5041,2005-07-14,52.83000183105469,54.86999893188477,52.5099983215332,54.4000015258789,3760200.0,-0.02939552572387083,-1.1357406704180684,1.6354179084312763,54.10701108390067,68.08985983815725,0.5195095451191705,-1.4586383358829664,-5.711032548740235,-5.826506827314233,33.66005291911473,2.3600006103515696,2.2725953074478156,0.915001678466794,-3.288247556101787,5.118250913035375,-1.1866229388175,3.016626295751088,2.759998321533203,10.389718158443605,-58.57313646688309,2.101624617284291,7,0.3399982452392578,-1.6500015258789062,-7.595002174377441,-7.200002670288086,4.819999694824212,3,0.14196478781099198,1.1764689382804698,54.43000030517578,-1.0571553133514986,55.25,1.1068696510574854,54.41999816894531,0.14196478781099198 5042,2005-07-15,52.16999816894531,53.5,51.95000076293945,52.97999954223633,3556900.0,-0.012492970646111323,-1.4800063476756216,0.5159245418717799,53.54212240601928,66.11278315748257,1.5791620891038178,-0.5935793134551659,-4.917899164392821,-5.089301295185038,33.85565267245774,1.5499992370605469,2.3595330336858495,0.10549812316894247,-3.8960144873918523,4.107010733729737,-1.895258182111455,2.10625442844934,3.420001983642578,6.043885793813483,-58.936756593993884,2.0007563052803956,7,1.6000022888183594,-0.7899990081787109,-6.672497749328613,-6.539999008178711,6.010002136230469,4,0.1470194029680496,-1.1357406704180684,52.83000183105469,1.1764689382804698,54.43000030517578,-1.0571553133514986,55.25,0.1470194029680496 5043,2005-07-18,51.7400016784668,52.18000030517578,51.22000122070313,52.0,2189000.0,-0.00824221785643986,2.0967765752573158,0.32098503793498073,48.88719411781064,63.3138962876951,2.0770902295349956,0.03511437255581029,-4.373465987636678,-4.59387889541938,33.38460069094067,0.9599990844726491,2.5032021818745847,-0.44949836730957315,-4.229570720633205,3.330573986014059,-2.3395345439713893,1.440537809352243,3.7043984985351557,11.899326884718281,-47.557092489328056,1.8900361766618163,7,1.664999008178711,-0.3600025177001953,-6.092501640319824,-6.110002517700195,6.489997863769531,0,0.1364514365976912,-1.4800063476756216,52.16999816894531,-1.1357406704180684,52.83000183105469,1.1764689382804698,54.43000030517578,0.1364514365976912 5044,2005-07-19,52.9000015258789,52.91999816894531,51.70000076293945,51.75,2068500.0,0.0224197875875769,1.050424747555698,-4.4231113458632,60.1918631953211,62.44667909391198,0.8198933333472382,-0.9200277297280266,-5.377722425442805,-5.70132156045473,33.05444890976392,1.2199974060058594,2.6064066552017096,0.5505014419555607,-3.0526464116962515,4.153649295607373,-1.251072484870349,2.3520753687814704,2.2909347137451235,38.44395230667005,-21.634440188744435,1.801573926825907,7,0.5049991607666087,-1.410001754760735,-7.137502670288079,-7.270002365112298,5.799999237060554,1,0.07939502508686203,2.0967765752573158,51.7400016784668,-1.4800063476756216,52.16999816894531,-1.1357406704180684,52.83000183105469,0.07939502508686203 5045,2005-07-20,53.06999969482422,53.31999969482422,52.1500015258789,53.20000076293945,2019000.0,0.0032135758798070846,5.324332683801963,-0.11304425706381552,61.01426249963726,61.44992656003638,0.7122546718132128,-0.8002693329108013,-5.410969140306918,-5.841510518435442,32.997867607876366,1.1699981689453196,2.481319594995554,0.5104995727539077,-2.707799905129768,3.7287990506375834,-1.0986501661879302,2.1196493116957456,1.8826804436645475,50.68492148511986,-13.270585843860928,1.6091497389418374,7,0.33500099182128906,-1.3950004577636719,-7.2975006103515625,-7.440000534057617,5.819999694824219,2,0.049934078408094607,1.050424747555698,52.9000015258789,2.0967765752573158,51.7400016784668,-1.4800063476756216,52.16999816894531,0.049934078408094607 5046,2005-07-21,52.81999969482422,53.38999938964844,52.36999893188477,52.61000061035156,1891500.0,-0.00471075940150012,-1.9565126050420572,-1.6153643005956748,58.57371843856562,60.47282295738184,0.7775138270848885,-0.312698280140836,-4.992710041405715,-5.5519947502735505,33.275075996414465,1.0200004577636648,2.168520853240395,0.09949951171874716,-2.8019949995368094,3.0009940229743037,-1.3512477439090347,1.550246767346529,1.9087197085974097,70.17540924361865,2.4588372807029373,1.4507472556277796,7,0.5850009918212891,-0.9449996948242188,-6.847500801086426,-7.190000534057617,4.8600006103515625,3,0.06096178037310085,5.324332683801963,53.06999969482422,1.050424747555698,52.9000015258789,2.0967765752573158,51.7400016784668,0.06096178037310085 5047,2005-07-22,55.2599983215332,55.27999877929688,53.22000122070313,53.25,2665500.0,0.046194597516214575,1.009754463662655,9.571462306993642,59.92247585206774,59.66408027654581,-1.6423741333217876,-2.609243667159987,-7.256161101510813,-7.913298540305711,32.56805783317678,2.4599990844726634,2.052265226122998,2.3634983062744155,-0.7095368487350129,5.436533461283844,0.8269807287696977,3.900015883779133,-4.039997100830071,99.5073775913647,33.35962310554005,1.5365175775047153,7,-1.8549976348876953,-3.164999008178711,-9.044999122619629,-9.629999160766602,3.020000457763679,4,0.043250149781752345,-1.9565126050420572,52.81999969482422,5.324332683801963,53.06999969482422,1.050424747555698,52.9000015258789,0.043250149781752345 5048,2005-07-25,55.27000045776367,56.0,54.7599983215332,55.11000061035156,2750700.0,0.0001810013849850023,-1.8837099957861119,0.07960198060765711,55.19931137094106,57.65836630093255,-1.6976495969855137,-2.424582553018901,-7.013968867773343,-7.8646657391543116,31.934715885490363,1.2400016784667969,1.77721788013271,2.1710004806518555,-0.9698867726423188,5.31188773394603,0.6005568540047719,3.741444107298939,-3.9687992858886645,83.0232634474756,19.872045237234076,1.5704436266470858,7,-1.6599998474121094,-2.970001220703125,-8.822501182556152,-10.070001602172852,4.049999237060547,0,0.05265062101158979,1.009754463662655,55.2599983215332,-1.9565126050420572,52.81999969482422,5.324332683801963,53.06999969482422,0.05265062101158979 5049,2005-07-26,55.68000030517578,55.959999084472656,55.20000076293945,55.79999923706055,2116500.0,0.007418126361794064,2.4545486071976628,-0.7499940395298381,61.468717403875196,56.989630707570946,-2.280006441981392,-2.684762003661291,-7.13086203484125,-8.233648822168675,31.031383498222837,0.7599983215332031,1.5735944820736307,2.3985002517700167,-0.9010130801478482,5.698013583687882,0.7487435858110842,4.048256917728949,-4.190847180175773,91.68831632076763,28.059050800617648,1.6497566659589342,7,-2.0699996948242188,-3.3800010681152344,-8.887499809265137,-10.430000305175781,5.090000152587891,1,0.04579739983987596,-1.8837099957861119,55.27000045776367,1.009754463662655,55.2599983215332,-1.9565126050420572,52.81999969482422,0.04579739983987596 5050,2005-07-27,55.68000030517578,56.0,54.93999862670898,55.849998474121094,2622600.0,0.0,3.510632426465844,1.4166640175477636,56.00414009179758,57.20042281955949,-2.328962452244582,-2.3873799585708895,-6.852666827602121,-8.201955617943916,31.2576426206292,1.0600013732910227,1.3375617340433763,2.132000160217288,-1.0286426808943077,5.292643001328884,0.5516787396614902,3.712321580773086,-4.010413305175774,91.18458400370749,30.29692649513116,1.5803214205557974,7,-2.0699996948242188,-3.3800010681152344,-8.887499809265137,-10.430000305175781,6.560001373291016,2,0.0542385136711816,2.4545486071976628,55.68000030517578,-1.8837099957861119,55.27000045776367,1.009754463662655,55.2599983215332,0.0542385136711816 5051,2005-07-28,56.0099983215332,56.11000061035156,55.29999923706055,55.43000030517578,2403200.0,0.005926688479682918,1.0769196911083614,-3.4117897854770667,60.42105440684042,57.96474859742851,-2.4143336008838148,-2.3893830681285735,-6.928104267790474,-8.498658452608481,31.901492256346632,0.8100013732910156,0.9290618555294898,2.1759983062744155,-0.7713236745763652,5.123320287125196,0.7023373158490216,3.6496592966998094,-4.167194801533199,96.53971245888309,36.40328441782736,1.4736609904253917,7,-2.3449974060058594,-3.654998779296875,-9.117498397827148,-10.759998321533203,4.730003356933594,3,0.05141941000573125,3.510632426465844,55.68000030517578,2.4545486071976628,55.68000030517578,-1.8837099957861119,55.27000045776367,0.05141941000573125 5052,2005-07-29,56.09000015258789,56.81999969482422,56.040000915527344,56.2599983215332,2439100.0,0.001428349106447513,-4.77784057192913,-0.2931012937129628,59.08597515340773,59.097946490272626,-2.1007199925432687,-2.153722575147384,-6.7412422460391355,-8.544402231278106,32.3784435486544,0.8100013732910156,0.6639232846626086,1.9855001449584933,-0.7266664044338853,4.697666694350872,0.629416870262304,3.3415834196546825,-3.99116480716679,64.56315264149092,6.6832427918128445,1.356083274696191,7,-1.8299999237060547,-2.8700008392333984,-8.872499465942383,-10.84000015258789,5.6300010681152415,4,0.028347301627071442,1.0769196911083614,56.0099983215332,3.510632426465844,55.68000030517578,2.4545486071976628,55.68000030517578,0.028347301627071442 5053,2005-08-01,56.63000106811523,56.9000015258789,56.11000061035156,56.29999923706055,1686600.0,0.009627400856807133,-1.2253575611695355,-1.941208150076253,57.752816983208014,58.8269413555934,-2.0943741464965413,-2.513046814298356,-7.035162542596673,-9.035001148758042,32.03742518576532,0.8100013732910085,0.7667210658605086,2.329001045227045,-0.5206921042209061,5.178694194674996,0.9041544705030731,3.753847619951017,-4.153472574741876,86.22448681693177,31.937479421459983,1.4248465747239742,8,-2.104999542236328,-3.2800006866455007,-8.1500015258789,-10.405002593994134,5.6800003051757955,0,0.029136459121676728,-4.77784057192913,56.09000015258789,1.0769196911083614,56.0099983215332,3.510632426465844,55.68000030517578,0.029136459121676728 5054,2005-08-02,57.77999877929688,58.2599983215332,56.88000106811523,56.97999954223633,2745500.0,0.02030721683721004,-1.7600050354195742,2.4242266611181207,68.14734574646596,59.61950616079659,-2.7707178735827895,-3.55301455611216,-7.888082665444465,-10.10190267801925,31.341144159180757,1.6299972534179759,0.9795329535517894,3.293498802185063,0.0511658538043136,6.535831750565812,1.6723323279946882,4.9146652763754375,-4.861122982672974,85.54218113379271,30.94034463272152,1.6211664741903729,8,-2.4650001525878977,-3.750000000000007,-9.1599988937378,-11.549999237060554,5.229999542236321,1,0.02665283745348801,-1.2253575611695355,56.63000106811523,-4.77784057192913,56.09000015258789,1.0769196911083614,56.0099983215332,0.02665283745348801 5055,2005-08-03,57.599998474121094,59.09000015258789,57.2599983215332,58.099998474121094,2909200.0,-0.003115270145008786,-2.1016972165648338,-0.6250005960470106,80.5377601419204,62.05995523894711,-2.1015631762244027,-3.1858797877744323,-7.435018251808636,-9.847791255590742,30.545710909725422,1.8300018310546875,1.3330033135172314,2.890998649597165,-0.5686318491548121,6.350629148349142,1.1611834002211765,4.620813898973154,-4.040187974508072,60.68598104126113,0.47130105689618773,1.7298152493759873,8,-1.444997787475586,-3.154998779296875,-8.654997825622559,-11.144998550415039,6.730003356933594,2,0.05503475811838454,-1.7600050354195742,57.77999877929688,-1.2253575611695355,56.63000106811523,-4.77784057192913,56.09000015258789,0.05503475811838454 5056,2005-08-04,57.65999984741211,58.66999816894531,57.599998474121094,57.599998474121094,2308600.0,0.0010416905361199102,-34.66584016784284,-0.12000274658203125,88.07215867034691,65.18769777431147,-1.5676671741833559,-3.1606256703047393,-7.2320695907041,-9.846790968488037,30.144876498136497,1.0699996948242188,1.459190481719702,2.7940000534057603,-0.9061466210298619,6.4941467278413825,0.9439267161879457,4.644073390623575,-3.325962796382605,53.114732364525054,-13.375838238796206,1.8500733372178129,8,-0.7350006103515625,-3.2150001525878906,-8.604999542236328,-11.204999923706055,5.599998474121094,3,0.07943118007587446,-2.1016972165648338,57.599998474121094,-1.7600050354195742,57.77999877929688,-1.2253575611695355,56.63000106811523,0.07943118007587446 5057,2005-08-05,57.709999084472656,58.47999954223633,56.93999862670898,57.90999984741211,2408800.0,0.0008671390425400993,1.2985085674105432,-3.333269756500731,93.70423967699605,69.46602314165091,-1.3785560096616152,-3.0786359672996255,-7.034071035683169,-9.820667748508633,29.401375391652973,1.5400009155273509,1.5865752563065314,2.659999275207518,-1.2264134900386097,6.546412040453646,0.7167928925844507,4.6032056578305856,-2.710127199224978,53.69123221141107,-18.890780116990108,1.9432063826230657,8,-0.6949996948242188,-3.089998245239258,-8.402499198913574,-11.254999160766602,4.979999542236321,4,0.05250394458608443,-34.66584016784284,57.65999984741211,-2.1016972165648338,57.599998474121094,-1.7600050354195742,57.77999877929688,0.05250394458608443 5058,2005-08-08,59.2400016784668,59.86000061035156,58.84000015258789,58.84000015258789,2866300.0,0.026511915062667146,-4.099982833927788,-2.0,94.027774172065,73.08369611589421,-2.5548628903708774,-4.457562689201978,-8.288992932359392,-11.263600783665538,28.863766624988752,2.1500015258789062,1.8430125426880224,3.9490016937255845,-0.3489185320627186,8.246921919513888,1.800041580831433,6.097961806619736,-3.667511835791487,79.19466351932763,2.19963622420606,2.1489601128941502,8,-1.8400020599365234,-3.9350013732910156,-9.870001792907715,-12.785001754760742,3.6699981689453125,0,0.04186359675843487,1.2985085674105432,57.709999084472656,-34.66584016784284,57.65999984741211,-2.1016972165648338,57.599998474121094,0.04186359675843487 5059,2005-08-09,58.63999938964844,59.5,58.20000076293945,59.38999938964844,2741800.0,-0.010128330044198108,1.6804074248859524,-1.8749928474699118,86.50062994960396,76.47219498898382,-1.66603004605426,-3.784607074328008,-7.457764503173763,-10.605320086849858,27.741156039951036,1.2999992370605469,1.9043683845286594,3.179499435424802,-1.3715460891394997,7.730544959989103,0.9039766731426511,5.455022197706953,-2.3815078241449257,58.21916466025059,-21.190824184119855,2.2755227622821526,8,-1.0599994659423828,-3.0999984741210938,-8.757498741149902,-11.854999542236328,3.9599990844726562,1,0.06258530050889521,-4.099982833927788,59.2400016784668,1.2985085674105432,57.709999084472656,-34.66584016784284,57.65999984741211,0.06258530050889521 5060,2005-08-10,59.97000122070313,60.0,58.93000030517578,59.4000015258789,2737100.0,0.02268079544505386,2.396839237057221,-0.7599995930989772,91.04475324051927,79.87482819272593,-2.5965550097019303,-4.9311057393492135,-8.515363499339486,-11.868877665831022,27.198720978115414,1.3600006103515625,2.1022185171805248,4.232501220703135,-0.711845144061364,9.176847585467634,1.7603280383208855,6.704674403085384,-3.1352682080239305,99.01964817536653,17.679745829159813,2.472173182382248,8,-1.9500007629394602,-4.36000061035157,-9.402501106262214,-12.560001373291023,2.430000305175767,2,0.05069196329748604,1.6804074248859524,58.63999938964844,-4.099982833927788,59.2400016784668,1.2985085674105432,57.709999084472656,0.05069196329748604 5061,2005-08-11,60.33000183105469,60.33000183105469,59.6500015258789,60.0,3382200.0,0.006003011556172444,3.1211911037129947,0.5789508907657362,88.23527042600841,83.11363877857043,-2.547183367871945,-4.954432067865575,-8.627011472457966,-12.148010071693768,28.246042467279686,0.6800003051757884,2.220000814833014,4.21750183105469,-0.9317687784267434,9.366772440536124,1.6428665263139735,6.792137135795407,-2.92552076065774,100.0,20.092401072982312,2.5746353047407164,8,-2.1100006103515625,-4.555000305175781,-9.177502632141113,-12.700002670288086,4.849998474121094,3,0.0663020036233617,2.396839237057221,59.97000122070313,1.6804074248859524,58.63999938964844,-4.099982833927788,59.2400016784668,0.0663020036233617 5062,2005-08-12,59.84000015258789,60.459999084472656,59.61000061035156,60.4000015258789,1960000.0,-0.008122023265289657,1.5000084148168094,-1.6969644425948829,82.13779464612414,85.82308074111667,-1.641975095205133,-4.068968802586497,-7.886651432974716,-11.568310868606162,29.84497643102411,0.8499984741210938,2.4353906690987515,3.3440000534057646,-1.7105587492291647,8.398558856040694,0.8167206520882999,5.871279454723229,-1.8504149300593937,72.56639856864349,-6.660112639100035,2.5272794013174633,8,-1.1700000762939453,-4.0,-8.602499961853027,-12.180000305175781,5.890003204345717,4,0.05715237567220166,3.1211911037129947,60.33000183105469,2.396839237057221,59.97000122070313,1.6804074248859524,58.63999938964844,0.05715237567220166 5063,2005-08-15,58.79999923706055,59.59000015258789,58.63999938964844,59.5,1938300.0,-0.01737969439965592,1.1590900224113192,1.2499982970143413,70.1550076219925,86.04615428284184,-0.2925543894261864,-2.6065716194226525,-6.606761401870379,-10.423471069873827,31.774757968362678,1.2000007629394531,2.573993049616263,1.9509992599487305,-2.6727926459333275,6.5747911658307885,-0.36089669299229854,4.2628952128897595,-0.31633124214322095,26.548624766855994,-48.99059950787611,2.3118959529410303,8,-0.10000038146972656,-2.9599990844726562,-7.277500152587891,-11.055000305175781,8.369998931884766,0,0.06615645306329587,1.5000084148168094,59.84000015258789,3.1211911037129947,60.33000183105469,2.396839237057221,59.97000122070313,0.06615645306329587 5064,2005-08-16,57.099998474121094,58.9000015258789,57.09000015258789,58.81000137329102,2868300.0,-0.02891157797614352,-1.0924876904317142,2.442858622023868,57.521168718545944,83.48875523580024,1.4537185135717365,-0.6069004689579387,-4.705535802571887,-8.63320068346978,32.87226602964628,1.8100013732910085,2.703564964969658,0.04099864959717081,-4.192671098770958,4.2746683979653,-2.0758362245868938,2.1578335237812354,3.3600006103515625,0.2966861929422418,-70.23706546641765,2.1168348741840664,8,1.6000003814697266,-1.2599983215332031,-5.564998626708984,-9.354999542236328,9.419998168945298,1,0.10175134025483779,1.1590900224113192,58.79999923706055,1.5000084148168094,59.84000015258789,3.1211911037129947,60.33000183105469,0.10175134025483779 5065,2005-08-17,55.72000122070313,58.4000015258789,55.47000122070313,57.099998474121094,3815600.0,-0.024168078639151047,-2.1170261550636207,0.8070145694418653,48.61774621776196,79.10493162995746,2.837373598000788,1.034865681432727,-3.108798274509475,-7.169882282650882,33.390945055040845,2.930000305175767,2.7903124254866896,-1.4714986801147418,-5.328644546892598,2.385647186663114,-3.4000716135036697,0.45707425327418605,4.672597885131829,5.01002218488218,-59.66332177939632,1.928572933388927,8,2.2449989318847585,0.11999893188475852,-3.9125003814697337,-7.7550010681152415,9.0199966430664,2,0.12347446343668866,-1.0924876904317142,57.099998474121094,1.1590900224113192,58.79999923706055,1.5000084148168094,59.84000015258789,0.12347446343668866 5066,2005-08-18,56.040000915527344,56.4000015258789,55.04999923706055,55.06999969482422,3020900.0,0.005742995115106231,-1.6732662048752343,-0.7029008342593703,49.767012098590484,74.22301745457906,2.5294047893897016,1.0208065240920803,-3.2257923515176543,-7.392038498769722,33.898658025033974,1.3500022888183523,2.678202339878524,-1.3124990463256836,-4.632803188946951,2.0078050962955842,-2.9726511176363175,0.3476530249849503,4.155694274902345,18.299477012746447,-44.47157302119676,1.6601520713106348,8,1.7149982452392578,-0.20000076293945312,-4.015000343322754,-7.945001602172852,10.349998474121094,3,0.11349037306295529,-2.1170261550636207,55.72000122070313,-1.0924876904317142,57.099998474121094,1.1590900224113192,58.79999923706055,0.11349037306295529 5067,2005-08-19,57.6500015258789,57.9000015258789,56.7400016784668,56.75,2644900.0,0.02872948936561248,-1.5217438176902638,0.9278354569765539,54.322033322977624,69.81126847134715,1.0169406949382989,-0.422628832487554,-4.629880936869753,-8.907731631422386,33.602557751825636,1.8600006103515554,2.526243282188119,0.17800140380858664,-2.9939258336153145,3.349928641232488,-1.407962214903364,1.7639650225205372,2.23695190734864,57.268761332757336,-2.430844211565706,1.5859636187119501,8,0.10499763488770242,-1.8100013732910085,-5.475001335144036,-9.555002212524407,9.62999725341799,4,0.13061576027741628,-1.6732662048752343,56.040000915527344,-2.1170261550636207,55.72000122070313,-1.0924876904317142,57.099998474121094,0.13061576027741628 5068,2005-08-22,58.18000030517578,58.6500015258789,57.58000183105469,57.95000076293945,2898400.0,0.009193387081854132,-1.206190837623226,0.2555546136565951,51.78891432018591,65.95441117918958,0.3584646219630656,-0.7625352537801575,-4.924220895683533,-9.367006747814926,33.09266161498276,1.0699996948242116,2.3353111640328805,0.5625001907348661,-2.4469371820976065,3.5719375635673387,-0.9422184956813666,2.067218877151099,1.4167358762817415,81.29868071002883,23.840716277731175,1.5047186864162352,8,-0.4250011444091797,-2.3400001525878906,-5.6050004959106445,-10.085000991821289,10.519996643066406,0,0.12976973207554576,-1.5217438176902638,57.6500015258789,-1.6732662048752343,56.040000915527344,-2.1170261550636207,55.72000122070313,0.12976973207554576 5069,2005-08-23,58.22999954223633,58.79999923706055,57.43000030517578,58.52999877929688,2559200.0,0.0008593887383685495,2.2619016262414795,-1.3043471049707571,52.85068179472247,61.71062546298994,0.2728878390914815,-0.6447567648659742,-4.75020760120978,-9.374014433770945,32.519354793341904,1.3699989318847656,2.1086505989420203,0.48499946594237997,-2.3919694584804745,3.3619683903652344,-0.9534849962690473,1.9234839281538072,1.0939324225573728,84.80000813802083,26.604027098681783,1.4384844622114288,8,-0.47500038146972656,-2.1499996185302734,-5.837499618530273,-10.135000228881836,11.950000762939453,1,0.15352908632988194,-1.206190837623226,58.18000030517578,-1.5217438176902638,57.6500015258789,-1.6732662048752343,56.040000915527344,0.15352908632988194 5070,2005-08-24,58.70000076293945,59.40999984741211,58.13999938964844,58.56999969482422,2813600.0,0.008071461864982865,-1.5656531405694294,-0.4333379957529493,54.537523151137826,57.96643132133765,-0.4427700779513728,-0.9242956575173622,-4.993531012075195,-9.79753526019821,32.27267073171771,1.2700004577636719,1.7441420880631568,0.8040006637573214,-1.9300842127206295,3.538085540235272,-0.563041774481654,2.171043101996297,-3.6500015258789062,83.71561960824114,23.849255922450936,1.3670424382389743,8,-0.9450016021728516,-2.395000457763672,-6.252500534057617,-10.605001449584961,9.939998626708984,2,0.13321968958242558,2.2619016262414795,58.22999954223633,-1.206190837623226,58.18000030517578,-1.5217438176902638,57.6500015258789,0.13321968958242558 5071,2005-08-25,58.88999938964844,59.0099983215332,58.34000015258789,58.5,1812300.0,0.003236773837129947,1.126987587042083,2.9999706564159747,55.086205535780536,54.960699197966136,-0.9594059547719596,-0.935428941724517,-4.959964099745449,-9.922551643079629,31.955649653023027,0.6699981689453125,1.461500955508697,0.849999237060544,-1.7666924109044402,3.4666908850255282,-0.4583465869219481,2.158345061043036,-3.752800140380856,80.52431406838457,19.05574611595263,1.3083458239824906,8,-1.5699996948242188,-2.4750003814697266,-6.34999942779541,-10.795000076293945,10.260002136230455,3,0.09933772346327108,-1.5656531405694294,58.70000076293945,2.2619016262414795,58.22999954223633,-1.206190837623226,58.18000030517578,0.09933772346327108 5072,2005-08-26,57.68000030517578,59.02000045776367,57.68000030517578,58.70000076293945,2248200.0,-0.020546766802740812,-1.6274501004162507,-2.615389882233264,43.08510188587361,51.95293189395292,-0.09836902258113867,0.4214020627635193,-3.5532588411087502,-8.662249612497916,31.091089936591548,1.3400001525878906,0.9295191673934298,-0.4394998550415039,-2.8986097484953035,2.0196100384122957,-1.6690548017684037,0.7900550916853959,-2.4573450439453097,12.626265545376606,-44.67506968818244,1.2295549467268991,8,-0.4500007629394531,-0.8400001525878906,-5.039999961853027,-9.585000991821289,8.699996948242188,4,0.15100553117873483,1.126987587042083,58.88999938964844,-1.5656531405694294,58.70000076293945,2.2619016262414795,58.22999954223633,0.15100553117873483 5073,2005-08-29,58.27999877929688,59.68999862670898,57.52000045776367,57.86999893188477,2737700.0,0.01040219263083575,-2.909917897855109,-0.4019604543227606,48.40425244100073,50.939941196447904,-0.8715381757360916,-0.05127347975111718,-3.9474577707206038,-9.203953706028699,30.273237076641102,2.1699981689453054,0.4800319436830236,0.07799873352051634,-2.279311491576564,2.435308958617597,-1.100656379028024,1.2566538460690566,-2.9735966263427756,37.610579885053056,-18.766047247035203,1.1786551125485403,8,-0.9099998474121165,-0.6700000762939524,-5.529998779296882,-10.18499946594239,4.900001525878899,0,0.15442690783303736,-1.6274501004162507,57.68000030517578,1.126987587042083,58.88999938964844,-1.5656531405694294,58.70000076293945,0.15442690783303736 5074,2005-08-30,59.31999969482422,59.599998474121094,58.77999877929688,58.77999877929688,2716600.0,0.01784490283649043,-2.037030757710674,1.3170758938955343,47.0427586340951,50.76494257604047,-1.7472580862982383,-1.0224050962409308,-4.7801605136367655,-10.1496413142266,28.787946032690215,1.3199996948242116,0.09365853389709855,1.0409996032714872,-1.3584998014407788,3.440499007983753,-0.15875009908464222,2.2407493056276166,-3.8382536829199196,82.9493435902487,30.64625745892389,1.1997497023561314,8,-1.9500007629394531,-1.6200008392333984,-6.364999771118164,-11.020000457763672,2.520000457763672,1,0.15812537595539444,-2.909917897855109,58.27999877929688,-1.6274501004162507,57.68000030517578,1.126987587042083,58.88999938964844,0.15812537595539444 5075,2005-08-31,60.77000045776367,60.88999938964844,59.099998474121094,59.31999969482422,3944900.0,0.02444370819957986,1.1183460000948031,2.685182045522012,51.8211866678835,50.993184194850805,-2.6882854423499793,-2.342860137676766,-5.974982395617346,-11.500889375935301,27.13591274318731,1.7900009155273438,-0.10737647321609245,2.3325002670288058,-0.28686814286023576,4.951868676917847,1.0228160620842885,3.642184471973323,-5.119924341267186,96.43919970569091,48.09700407023389,1.3096842049445199,8,-1.9549999237060547,-2.855001449584961,-7.815000534057617,-12.470001220703125,2.6300010681152273,2,0.15484613751076481,-2.037030757710674,59.31999969482422,-2.909917897855109,58.27999877929688,-1.6274501004162507,57.68000030517578,0.15484613751076481 5076,2005-09-01,62.2400016784668,62.38000106811523,60.93999862670898,61.0,4309800.0,0.024189587125720058,-1.1176437589231147,0.8551731213941264,59.188368968337436,51.53388815544635,-3.5607829169184058,-3.6387044285513497,-7.190995624650242,-12.847099260252783,25.632181552109724,1.6100006103515554,-0.03546509969829259,3.5735013961791964,0.48205746311235487,6.664945329246038,2.0277794296457756,5.119223362712617,-6.275530165581195,97.11935448423115,49.699844595284105,1.5457219665334225,9,-2.335000991821289,-3.5250015258789062,-9.285001754760742,-13.94000244140625,-0.4200019836425781,3,0.1028277239490476,1.1183460000948031,60.77000045776367,-2.037030757710674,59.31999969482422,-2.909917897855109,58.27999877929688,0.1028277239490476 5077,2005-09-02,60.7400016784668,62.0099983215332,60.41999816894531,62.0,2250800.0,-0.024100256419481325,1.4843850117570625,-1.016126303224953,57.17456702328829,52.13229401134661,-1.761625290910736,-2.0027471116285227,-5.51819033630548,-11.218319179172198,24.605419816025197,1.8200035095214844,0.23584023053756908,1.9220012664794908,-1.267499247830088,5.1115017807890695,0.32725100932470497,3.5167515236342766,-4.262287801162827,66.25516082950041,15.52659980240496,1.5947502571547878,9,-0.8350009918212891,-2.0250015258789062,-7.730001449584961,-12.385002136230469,3.509998321533203,4,0.13845899925935568,-1.1176437589231147,62.2400016784668,1.1183460000948031,60.77000045776367,-2.037030757710674,59.31999969482422,0.13845899925935568 5078,2005-09-06,61.72000122070313,61.77999877929688,60.349998474121094,60.9900016784668,2225000.0,0.01613433511944984,2.364727741101562,-0.5793654878429125,68.04689218290768,53.820761832256075,-2.4436432209665924,-2.938060912141111,-6.293670305462953,-12.063650285518015,22.927501913860993,1.4300003051757884,0.5277329887078821,2.778000831604011,-0.6634597827163589,6.219461445924381,1.0572705244438225,4.4987311387641995,-4.7701043681342625,81.66668256122882,23.54432866802722,1.7207303071601863,9,-1.770000457763679,-3.0050010681152415,-7.980001449584968,-12.36000061035157,1.55999755859375,1,0.0755022025364398,1.4843850117570625,60.7400016784668,-1.1176437589231147,62.2400016784668,1.1183460000948031,60.77000045776367,0.0755022025364398 5079,2005-09-07,62.31000137329102,62.95000076293945,61.540000915527344,61.95000076293945,3119400.0,0.009559302348004284,-1.3898296317848253,0.49315183027199827,77.43547491081833,56.3649786944428,-2.6753764353439635,-3.414056779371194,-6.694190918483223,-12.488317235676156,21.97148403758419,1.4099998474121094,0.6776003142093217,3.1845008850097756,-0.5666006600795086,6.93560243009906,1.3089501124651335,5.060051657554418,-4.925696183478443,83.37664911246434,17.770241797043425,1.8755507725446434,9,-2.0750007629394602,-3.3100013732910227,-8.372500419616706,-12.444999694824226,-1.8900032043457102,2,0.013962428385656978,2.364727741101562,61.72000122070313,1.4843850117570625,60.7400016784668,-1.1176437589231147,62.2400016784668,0.013962428385656978 5080,2005-09-08,63.0099983215332,63.66999816894531,62.5,63.31000137329102,2480300.0,0.011234102596926476,1.2941216069652113,-0.8333403975755553,78.12752177287733,58.9251249430091,-3.016973153282187,-4.084017047721325,-7.138507926534416,-13.026652658240451,20.85467327454149,1.3599967956542898,0.8673797100186675,3.7324979782104464,-0.39061239901662503,7.855608355437518,1.6709427895969071,5.794053166823986,-5.069123574407939,80.12048469639834,8.177700510238594,2.061555188613536,9,-2.414999008178711,-3.6499996185302734,-8.337499618530273,-12.379999160766602,-0.979999542236321,3,-0.01856845262834228,-1.3898296317848253,62.31000137329102,2.364727741101562,61.72000122070313,1.4843850117570625,60.7400016784668,-0.01856845262834228 5081,2005-09-09,64.33000183105469,64.83999633789061,63.97999954223633,64.0,3539400.0,0.02094911196133742,-3.648596820421805,-1.0999949137886926,77.60331052711558,62.76048145870266,-3.8936169448841156,-5.364000679863381,-8.180287176701697,-14.190527119518144,19.693416961739192,1.8299980163574077,1.0990692868023615,4.852501487731935,0.16499967254308956,9.54000330292078,2.508750580137516,7.196252395326354,-5.70163227331102,88.6415423278673,14.229460735550774,2.343750907594421,9,-3.150003433227546,-4.385004043579109,-9.030001640319824,-13.285001754760742,-1.3300018310546875,4,-0.014456711933852895,1.2941216069652113,63.0099983215332,-1.3898296317848253,62.31000137329102,2.364727741101562,61.72000122070313,-0.014456711933852895 5082,2005-09-12,63.2599983215332,64.30999755859375,62.38000106811523,64.19999694824219,2893300.0,-0.016633040246626374,2.3275805937116805,-2.8484648818606373,70.09492376794212,65.17055605058503,-2.1778787744782164,-4.242139082009572,-6.851329330125097,-12.948753240840631,17.979402123347825,1.9500007629394602,1.2724437515728084,3.6114980697631864,-1.3718692865915187,8.594865426117892,1.1198143915858338,6.103181747940539,-3.762001014568966,64.81071786009845,-8.369617419659008,2.491683678177353,9,-1.4500007629394531,-3.3150005340576243,-7.57499885559082,-12.214998245239258,-3.9599990844726562,0,-0.022763178389443972,-3.648596820421805,64.33000183105469,1.2941216069652113,63.0099983215332,-1.3898296317848253,62.31000137329102,-0.022763178389443972 5083,2005-09-13,62.68999862670898,63.93000030517578,62.56000137329102,63.209999084472656,2852600.0,-0.00901042854802292,-2.5128404517022433,0.5531927845301701,66.9452805598907,67.38194737567343,-1.0242451058840416,-3.5476581962633063,-6.08878028241238,-12.233622269186782,17.14395516565969,1.3699989318847585,1.4333016848449986,2.8469984054565387,-2.2979616653830064,7.991958476296084,0.27451837003676616,5.419478440876311,-2.4441214554150505,34.84846383083984,-35.33932726424627,2.572480035419772,9,-0.720001220703125,-2.7450008392333984,-6.872498512268059,-11.13999938964843,-2.0499992370605398,1,0.024884374022404065,2.3275805937116805,63.2599983215332,-3.648596820421805,64.33000183105469,1.2941216069652113,63.0099983215332,0.024884374022404065 5084,2005-09-14,62.90999984741211,63.77999877929688,62.68000030517578,63.04999923706055,2339600.0,0.003509351180770448,-2.666670905229987,0.2692293584711844,66.30518160435896,68.99128014639294,-0.7615347914805497,-3.4889513480976078,-6.15387168375036,-12.311328053906465,17.58111357951223,1.0999984741211009,1.8944434422782308,2.7764995574951143,-2.3724408433466664,7.925439958336895,0.20202935707422398,5.350969757916005,-2.020945992794644,21.5447072524361,-44.99319595151155,2.5744702004208904,9,-0.3150024414062571,-2.9650020599365305,-6.557499885559082,-10.850000381469727,-5.3899993896484375,2,0.0058814009343857165,-2.5128404517022433,62.68999862670898,2.3275805937116805,63.2599983215332,-3.648596820421805,64.33000183105469,0.0058814009343857165 5085,2005-09-15,62.599998474121094,63.56999969482422,62.08000183105469,63.25,2828000.0,-0.004927696296978534,1.3100725679104346,4.642888283378746,64.23636707499227,69.55216882491013,-0.18399879327749602,-2.7796016447404313,-5.659710000855867,-11.876474120384323,19.00338763938199,1.4899978637695312,2.2723187525527138,2.1224983215332003,-2.693439267514819,6.938435910581212,-0.2854704729908093,4.53046711605721,-1.1578126718453916,18.840495579918166,-44.03097329213908,2.4079687945240074,9,-0.00500106811524148,-2.655000686645515,-6.0399980545043945,-10.174997329711914,-4.479999542236321,3,-0.0348242868740164,-2.666670905229987,62.90999984741211,-2.5128404517022433,62.68999862670898,2.3275805937116805,63.2599983215332,-0.0348242868740164 5086,2005-09-16,62.4000015258789,63.22999954223633,62.22000122070313,62.79999923706055,3786800.0,-0.0031948395066634383,-1.6578961898117552,0.6153796495181865,69.63394152661458,70.93654376972417,0.04590870911684419,-2.1910345064020262,-5.31824565585115,-11.54545252298842,20.489685297127537,1.009998321533196,2.622487825188962,1.6045013427734318,-2.800043971135956,6.009046656682827,-0.5977713141812657,3.8067739997281294,-0.4821222486171095,14.349789592527651,-52.61043246413261,2.202272656954696,9,0.19499588012695312,-2.4550037384033203,-5.585000991821282,-9.785001754760735,-2.1000022888183523,4,-0.0059295310502286425,1.3100725679104346,62.599998474121094,-2.666670905229987,62.90999984741211,-2.5128404517022433,62.68999862670898,-0.0059295310502286425 5087,2005-09-19,65.18000030517578,65.73000335693361,64.05999755859375,64.25,3975200.0,0.04455126139931176,-1.5496170757986298,-2.3250140667766166,74.2957721885018,71.63086377034574,-2.2775518597146913,-4.614571510126893,-7.905759822970509,-14.160484764040483,21.839169764283735,3.330001831054709,2.8947607713016694,4.008000183105466,-0.5491163496628815,8.565116715873806,1.7294419167212922,6.28655844948964,-3.0999984741210938,84.93142953891271,13.669663973904505,2.2785582663841715,9,-1.5449981689453054,-4.789999008178704,-8.182498931884766,-12.180000305175781,-3.779998779296882,0,-0.03344584680836027,-1.6578961898117552,62.4000015258789,1.3100725679104346,62.599998474121094,-2.666670905229987,62.90999984741211,-0.03344584680836027 5088,2005-09-20,65.73000335693361,65.90000152587889,64.37999725341797,65.19999694824219,3767100.0,0.0084382179991207,2.4942516639920838,0.5698991771741869,73.3770989171941,71.1799331043875,-2.457331936173084,-4.816911343375963,-8.265491332858815,-14.528832546905804,22.889839573063846,1.5200042724609233,2.9698276842006237,4.180503082275408,-0.5793715506047192,8.940377715155527,1.8005657658353442,6.560440398715471,-3.510002136230476,95.54978579774188,24.702036007405255,2.379937316440061,9,-1.7400016784668182,-5.2550029754638885,-8.47500324249269,-12.645004272460952,-4.980003356933608,1,-0.09782449097037482,-1.5496170757986298,65.18000030517578,-1.6578961898117552,62.4000015258789,1.3100725679104346,62.599998474121094,-0.09782449097037482 5089,2005-09-21,67.16999816894531,68.01000213623047,66.40000152587889,68.0,4474000.0,0.021907724607773016,2.7882095285965938,-1.5660222545307558,73.35765457946023,70.64994786067447,-3.5039113065244365,-5.852883458368012,-9.521316284002118,-15.779668776320243,24.35636068925855,2.279998779296861,3.24533913088635,5.173497962951657,0.06019923021761997,10.286796695685695,2.6168485965846457,7.730147329318676,-4.287596893310543,85.83467244424946,17.471251465434264,2.556649366367018,9,-2.1249961853027344,-5.639997482299805,-9.899998664855957,-13.684999465942383,-9.229999542236335,2,-0.09721600353289706,2.4942516639920838,65.73000335693361,-1.5496170757986298,65.18000030517578,-1.6578961898117552,62.4000015258789,-0.09721600353289706 5090,2005-09-22,66.51999664306639,68.69999694824219,64.86000061035156,67.75,4079900.0,-0.009676962090188534,1.4536739345041498,1.4819284860741049,66.61488590709365,69.42901179178315,-2.574379962736714,-4.834875446469212,-8.66446570274315,-14.962965656186952,25.185075458530058,3.839996337890625,3.294917789793331,4.132496643066389,-1.1136580053804153,9.3786512915132,1.509419318842987,6.755573967289791,-2.612075195312485,66.35799780066048,1.564592406161779,2.623077324223405,9,-1.1299972534179545,-4.644998550415025,-9.249997138977037,-13.009996414184556,-6.119995117187493,3,-0.13529760432182492,2.7882095285965938,67.16999816894531,2.4942516639920838,65.73000335693361,-1.5496170757986298,65.18000030517578,-0.13529760432182492 5091,2005-09-23,64.73999786376953,66.51999664306639,64.29000091552734,66.51999664306639,3106800.0,-0.026758852512395515,1.5056148953315172,1.4471495295219263,65.19755407174004,68.88485960331626,-0.8159086780588964,-2.7343285748482913,-6.642456205400322,-13.001132483705234,25.924572317559853,2.2299957275390483,3.149515128667332,2.059997940063475,-3.01461938853258,7.13461526865953,-0.477310724234556,4.597306604361499,3.9599990844726562,14.655180918618685,-47.8898020302546,2.537308664298026,9,0.6500015258789062,-2.864999771118164,-7.837497711181641,-11.124998092651367,-4.359996795654304,4,-0.10225516141991586,1.4536739345041498,66.51999664306639,2.7882095285965938,67.16999816894531,2.4942516639920838,65.73000335693361,-0.10225516141991586 5092,2005-09-26,66.38999938964844,66.63999938964844,63.70000076293945,63.7400016784668,3627000.0,0.025486586041460146,-1.1538455089268123,-1.4887637800675622,66.88357755115771,68.87800371345703,-2.207354975878019,-3.898204471003666,-8.005006968613642,-14.45530417798792,27.057864770733108,2.9399986267089844,2.974016711573505,3.2744995117187514,-1.4781543851206607,8.027153408558164,0.8981725632990418,5.650826460138461,2.30999755859375,53.80001358033263,-6.064874049635492,2.376326948419706,9,-1.0,-3.6700000762939453,-9.592499732971191,-12.774999618530273,-6.399997711181641,0,-0.09173068547335228,1.5056148953315172,64.73999786376953,1.4536739345041498,66.51999664306639,2.7882095285965938,67.16999816894531,-0.09173068547335228 5093,2005-09-27,67.27999877929689,67.5,65.87000274658203,67.5,2390500.0,0.01340562430833847,13.818074628936053,-0.08301940027148616,67.58668446678607,69.02039292039338,-2.6572277826149246,-4.299829654674554,-8.577424919967214,-15.150453548927253,27.99500081329645,1.6299972534179688,2.740273231987601,3.7144989013672003,-0.8091848740422449,8.238182676776646,1.4526570136624741,5.9763407890719265,1.2199983215331827,71.60001495362498,14.101584855842695,2.261841887704724,9,-1.8899993896484517,-4.215000152587905,-10.482499122619643,-13.664999008178725,-7.529998779296889,1,-0.08739591795633861,-1.1538455089268123,66.38999938964844,1.5056148953315172,64.73999786376953,1.4536739345041498,66.51999664306639,-0.08739591795633861 5094,2005-09-28,68.69999694824219,68.76999664306639,66.58000183105469,67.48000335693361,2641800.0,0.021105799564643535,2.2205972275984016,-5.545394645582205,69.15824158152954,69.56726786556419,-3.5420248049822334,-5.250254275224748,-9.694189290095778,-16.35275226110126,29.151006117696436,2.1899948120117045,2.7272614236469863,4.665497207641607,0.051052684735878984,9.279941730547343,2.358274946188743,6.972719469094471,-4.999996185302734,98.61933428588009,42.16557264423105,2.307222261452867,9,-3.204998016357422,-5.599998474121101,-11.902497291564941,-14.884998321533203,-6.81999588012696,2,-0.11572048473643493,13.818074628936053,67.27999877929689,-1.1538455089268123,66.38999938964844,1.5056148953315172,64.73999786376953,-0.11572048473643493 5095,2005-09-29,70.18000030517578,70.34999847412111,68.69999694824219,68.88999938964844,4473600.0,0.021542990140867246,1.0245451609430332,1.057383354074568,69.48700080461887,69.55094111867577,-4.284267326467074,-6.312798301853491,-10.8529894434106,-17.616215247603265,29.858207761492782,1.6500015258789205,2.8562848317908447,5.6750005722045955,0.5692755404126757,10.780725603996508,3.1221380563086427,8.227863088100555,-6.378599624633786,97.44363567735546,43.19997137647083,2.552862515895957,9,-3.155000686645508,-6.245000839233391,-13.262500762939453,-16.365001678466797,-11.25,3,-0.1744086865950627,2.2205972275984016,68.69999694824219,13.818074628936053,67.27999877929689,-1.1538455089268123,66.38999938964844,-0.1744086865950627 5096,2005-09-30,68.63999938964844,70.34999847412111,68.59999847412111,69.94999694824219,2453900.0,-0.021943586617707234,-1.5179867171634522,-1.01550126269347,67.37726494576498,68.78221809170502,-1.9735812063490243,-4.4994296964731575,-8.994998274930985,-15.850782832792987,29.89862620610073,1.75,2.978604663161107,3.814999771118167,-1.491303152663221,9.121302694899548,1.16184830922748,6.468151233008861,-4.576654797363275,74.28571920261885,20.495583399440335,2.653151461890691,9,-1.614999771118164,-4.704999923706048,-11.609999656677246,-14.71500015258789,-11.520000457763665,4,-0.12004658999184381,1.0245451609430332,70.18000030517578,2.2205972275984016,68.69999694824219,13.818074628936053,67.27999877929689,-0.12004658999184381 5097,2005-10-03,69.15000152587889,69.79000091552734,68.63999938964844,69.09999847412111,2182100.0,0.007430101118377497,-1.3711341827906245,-0.03817033965426708,70.94682901475186,68.51218810254477,-2.0799449323745876,-4.581991903733297,-9.253188101874251,-16.141755218351598,30.35527456378141,1.1500015258789062,3.2022548548570953,3.904501914978013,-1.3716024966518177,9.180606326607844,1.2664497091630977,6.5425541207929285,-4.835190778320296,73.21432828907204,16.324781061929812,2.6380522058149163,10,-2.1250019073486186,-5.215002059936502,-12.282502174377427,-15.040002822875962,-10.819999694824205,0,-0.12682574496374455,-1.5179867171634522,68.63999938964844,1.0245451609430332,70.18000030517578,2.2205972275984016,68.69999694824219,-0.12682574496374455 5098,2005-10-04,66.37999725341797,69.06999969482422,66.0,69.05999755859375,2970300.0,-0.04005790616539995,1.2740699925119032,-53.596734818461954,59.654970600091836,66.98966766039273,0.8850272780639017,-1.5230602830449413,-6.25868983553962,-13.13099826730052,30.29352368816321,3.150001525878892,3.348814572082894,0.9014978408813477,-4.124733083962894,5.92772876572559,-1.6116176215407734,3.4146133033034687,-1.8237789967968752,8.735572108326888,-50.45098099823633,2.5131154624221197,10,0.6450023651123047,-2.444997787475579,-9.34499740600586,-12.069997787475586,-8.739997863769531,1,-0.09626387224085253,-1.3711341827906245,69.15000152587889,-1.5179867171634522,68.63999938964844,1.0245451609430332,70.18000030517578,-0.09626387224085253 5099,2005-10-05,63.18000030517578,67.44999694824219,63.1500015258789,66.09999847412111,5028500.0,-0.04820724737341586,-1.8859071055878904,1.089551431507693,51.39022486597356,65.29803865582383,3.8660824339286535,1.8397833379270878,-2.8799721004357295,-9.691083849714701,29.278624013198908,4.299995422363288,3.088677247911299,-2.341999053955078,-7.266804380304734,2.5828062723945777,-4.804401717129906,0.1204036092197498,7.169998168945327,0.41664988905593825,-61.23486354731183,2.462402663174826,10,3.5699996948242188,1.3849983215332173,-5.690001487731934,-8.650001525878906,-8.610000610351562,2,-0.054289336635137575,1.2740699925119032,66.37999725341797,-1.3711341827906245,69.15000152587889,-1.5179867171634522,68.63999938964844,-0.054289336635137575 5100,2005-10-06,61.84000015258789,63.9900016784668,60.099998474121094,61.75,5721600.0,-0.021209245744149174,-1.2949849719074256,-0.03082198939199943,48.72726982684226,63.46800707305741,4.998005269838785,3.254495583509538,-1.3731372443662764,-8.126901244799186,28.319479989583556,3.890003204345703,2.7735085143564504,-3.623499298095709,-8.699420470286995,1.4524218740955774,-6.161459884191345,-1.0855387120000657,8.365998382568378,16.97562613138336,-48.56655641357976,2.5379605860956413,10,3.384998321533203,2.884998321533203,-4.305001258850098,-7.310001373291016,-6.790000915527344,3,0.0006468453335808366,-1.8859071055878904,63.18000030517578,1.2740699925119032,66.37999725341797,-1.3711341827906245,69.15000152587889,0.0006468453335808366 5101,2005-10-07,63.4000015258789,63.91999816894531,62.04999923706055,62.09000015258789,3342400.0,0.02522641283055882,-1.6906397424673625,14.555546136565852,45.717039869264944,61.116169552847104,3.6072801787503934,1.7088628393555538,-2.755375241759502,-9.467819033039582,26.868810283276247,2.079998016357422,2.3668307507119266,-2.0169979095459,-7.1533205055490825,3.119324686457283,-4.585159207547498,0.5511633884556915,6.4017570068359575,34.05575046768406,-27.834465464897143,2.5681612980015927,10,1.8249969482421946,1.8249969482421946,-5.035001754760735,-8.655002593994134,-8.600002288818352,4,-0.07050474941831875,-1.2949849719074256,61.84000015258789,-1.8859071055878904,63.18000030517578,1.2740699925119032,66.37999725341797,-0.07050474941831875 5102,2005-10-10,61.81999969482422,63.459999084472656,61.36999893188477,63.4000015258789,3159000.0,-0.02492116392788646,1.4588281228962945,-1.20610700360212,41.03621565330299,58.16611746246009,4.9962656691592855,3.3470575671367726,-1.0148837911171142,-7.67266333434727,26.669833350300458,2.0900001525878835,2.0770588085560036,-3.5249998092651396,-8.826353561395294,1.7763539428650148,-6.175676685330217,-0.8743229332000624,7.5936884355468806,19.175038869931175,-36.86882952164818,2.6506768760650776,10,3.404998779296875,3.404998779296875,-2.5099992752075195,-6.329999923706055,-5.520000457763672,0,-0.07602718838791822,-1.6906397424673625,63.4000015258789,-1.2949849719074256,61.84000015258789,-1.8859071055878904,63.18000030517578,-0.07602718838791822 5103,2005-10-11,64.25,65.15000152587889,62.4000015258789,62.45000076293945,4023500.0,0.03930767255211154,-1.8947403292288187,-1.1392387031975868,43.596498243399644,55.32592375822344,2.33702323973705,1.0961196366098562,-3.270257219468135,-9.887321947507026,26.181415995190182,3.3300018310546733,1.9868253479032063,-1.172999572753909,-6.354423562468426,4.008424416960601,-3.7637115676111677,1.4177124221033495,4.791140544121106,56.46261751605547,4.014121299868663,2.5907119948572563,10,0.9749984741210938,0.9749984741210938,-4.939999580383301,-8.760000228881836,-5.3899993896484375,1,-0.09214004932210607,1.4588281228962945,61.81999969482422,-1.6906397424673625,63.4000015258789,-1.2949849719074256,61.84000015258789,-0.09214004932210607 5104,2005-10-12,63.27999877929688,64.59999847412111,62.54999923706055,64.40000152587889,3180100.0,-0.01509729526386172,1.697373374358119,-0.6222240118340318,42.99308734926841,52.38215559651783,2.746130278921534,2.208492044471278,-2.170373728439017,-8.689306559767566,25.66660395930634,2.049999237060561,1.700552347658288,-2.1615007400512596,-7.307667918515911,2.9846664384133987,-4.734584329283585,0.411582849181066,5.403496082024226,62.970265019323065,11.773902379053673,2.5730835892323283,10,1.9449996948242116,1.9449996948242116,-3.9474983215332102,-7.279998779296882,-4.629997253417983,2,-0.08912767854688497,-1.8947403292288187,64.25,1.4588281228962945,61.81999969482422,-1.6906397424673625,63.4000015258789,-0.08912767854688497 5105,2005-10-13,60.41999816894531,62.79999923706055,58.599998474121094,62.7599983215332,5957500.0,-0.04519596500509526,2.471072165500978,2.0892807269705647,41.074385298101085,49.45961341344406,4.555097747103318,5.161427645132704,0.794756421960578,-5.629499103881884,26.051427228981783,4.680000305175788,1.2310236743584966,-4.912501335144043,-10.393533730056916,0.56853105976883,-7.653017532600472,-2.1719851376876065,7.920156836887799,27.786241936723872,-26.874347617619474,2.7405161974564356,10,3.7750015258789062,4.055000305175781,-0.8024978637695312,-4.0449981689453125,-1.80999755859375,3,-0.09682222196967694,1.697373374358119,63.27999877929688,-1.8947403292288187,64.25,1.4588281228962945,61.81999969482422,-0.09682222196967694 5106,2005-10-14,62.02999877929688,62.27999877929688,58.72000122070313,59.81000137329102,3703100.0,0.026646816602835965,1.6176477600553132,-0.9487167783090459,40.97682414601189,46.129612872472954,2.1331923766948435,3.7126347993535873,-0.6911730767474964,-7.036445534181702,26.457046826328735,3.55999755859375,0.6020815762647658,-3.2840005874633746,-8.809030200821944,2.2410290258951875,-6.046515394142652,-0.5214857807840971,5.7257468346335045,52.366392474508736,-2.3037864645777404,2.762514806679281,10,1.8050003051757741,2.4449996948242116,-2.052499771118171,-5.295000076293952,-1.4699974060058594,4,-0.11252619183616652,2.471072165500978,60.41999816894531,1.697373374358119,63.27999877929688,-1.8947403292288187,64.25,-0.11252619183616652 5107,2005-10-17,63.0,63.6500015258789,62.72999954223633,62.72999954223633,3204500.0,0.0156376146992101,-5.81481795447797,0.12162196993258975,41.17162445899464,44.07590774568438,0.22246597035538684,2.709876254390565,-1.5248854807831975,-7.806069289948439,25.536111989649747,1.620002746582017,-0.18776576360691877,-2.2049993515014705,-7.826336340616322,3.416337637613374,-5.015667846058889,0.6056691430559553,4.206400785541831,67.17556451669279,14.041847809446367,2.8106684945574236,10,0.024997711181640625,1.4749984741210938,-2.43750190734864,-5.680002212524421,-0.6500015258789062,0,-0.13015874226888025,1.6176477600553132,62.02999877929688,2.471072165500978,60.41999816894531,1.697373374358119,63.27999877929688,-0.13015874226888025 5108,2005-10-18,59.29999923706055,62.20000076293945,59.09000015258789,62.040000915527344,5116000.0,-0.05873017084030874,1.0326792252428127,-10.14813715932692,32.27754121330601,41.95227622872132,3.1430824204386596,6.222488163966247,2.2218956439472066,-3.923096368019195,24.860130344990505,3.9099998474121094,-0.995762281364371,-5.583499908447266,-11.784067621613445,0.6170678047189213,-8.683783765030356,-2.4832160518641757,7.3900174097960445,11.66667938232419,-34.23812837442172,3.1002838565830926,10,2.575000762939446,5.174999237060547,1.577498435974121,-1.980001449584968,2.0800018310546804,1,-0.05059021987516488,-5.81481795447797,63.0,1.6176477600553132,62.02999877929688,2.471072165500978,60.41999816894531,-0.05059021987516488 5109,2005-10-19,60.63999938964844,60.790000915527344,58.02999877929688,59.47999954223633,5177100.0,0.02259696745072537,2.7808173364582336,-0.4233573492046918,31.918126628801176,40.0845936511612,1.569994586241208,4.6042561049775514,0.9645541081654088,-5.091551388045268,23.503073795799956,2.7600021362304616,-1.9565211628791843,-3.9169998168945312,-10.295757459130485,2.4617578253414223,-7.106378638012515,-0.7276209957765545,5.564616166844019,46.441269302562354,6.76430980295919,3.1893788211179785,10,0.9500007629394531,3.549999237060561,0.31749820709227805,-3.145000457763686,0.7400016784667898,2,-0.02935354217039665,1.0326792252428127,59.29999923706055,-5.81481795447797,63.0,1.6176477600553132,62.02999877929688,-0.02935354217039665 5110,2005-10-20,57.52000045776367,60.5,56.61999893188477,60.5,5782900.0,-0.05145117023891932,1.6040279625033076,-2.5689654605425423,30.114458611300606,38.35097351138738,4.484333941746804,7.394549001437241,4.08978474420266,-1.8060297949904225,23.314582224109987,4.020000457763665,-2.676333658817512,-6.58699893951416,-13.619054922691603,0.445057043663283,-10.103026931102889,-3.0709709479254386,8.030645756553142,12.802292941510274,-21.567567843413983,3.5160279915887234,10,3.364999771118164,5.964998245239272,3.7499971389770437,0.2749977111816335,1.8100013732910156,3,0.019645359164156773,2.7808173364582336,60.63999938964844,1.0326792252428127,59.29999923706055,-5.81481795447797,63.0,0.019645359164156773 5111,2005-10-21,58.11999893188477,59.25,56.84000015258789,57.52999877929688,4731500.0,0.010431127770273108,-1.4467035743953907,-0.19798665879831898,30.33868111600202,37.16235856279838,3.415812243853729,6.612177495598836,3.4904922040588957,-2.2521017213133803,23.499846304837806,2.4099998474121094,-3.012473186682932,-5.65600051879882,-13.1693412451854,1.857340207587761,-9.412670881992106,-1.8993301556055258,6.5375825541888375,21.337118727117975,-7.783783288302473,3.756670363193292,10,2.765001296997063,5.364999771118171,3.149998664855943,-0.09000015258789773,2.229999542236321,4,0.008430861794079814,1.6040279625033076,57.52000045776367,2.7808173364582336,60.63999938964844,1.0326792252428127,59.29999923706055,0.008430861794079814 5112,2005-10-24,60.29999923706055,60.790000915527344,57.29999923706055,57.93000030517578,3615100.0,0.037508608830682855,1.0835816680577965,4.016946303300682,38.9293565651058,36.64378726521018,1.1147536468505095,4.166136398662871,1.352340817149539,-4.262658789416591,23.82607819100815,3.490001678466797,-3.145530405671906,-3.1715002059936523,-10.732258297300234,4.389257885312929,-6.951879251646943,0.6088788396596385,3.553823993594179,65.94980461646577,32.83545109145578,3.78037904565329,10,0.309999465942397,3.184999465942397,0.9699983596801687,-2.270000457763672,-0.09999847412109375,0,0.004311809942290745,-1.4467035743953907,58.11999893188477,1.6040279625033076,57.52000045776367,2.7808173364582336,60.63999938964844,0.004311809942290745 5113,2005-10-25,61.4000015258789,61.709999084472656,59.77999877929688,60.599998474121094,4085900.0,0.018242160907728344,1.7183137941780022,0.3375541824069916,46.490539824614224,37.03239309580416,-0.48280795842413937,2.743704036072863,0.3413598707962393,-5.186857556411702,23.66920370090608,1.9300003051757741,-3.3082617355399364,-1.7774980545043988,-9.170122642054885,5.615126533046087,-5.473810348279635,1.9188142392708443,1.7304392748988349,93.90967486639177,54.31874525329566,3.696312293775242,10,-1.2650012969970632,2.0849971771240448,0.6125001907348775,-2.9249992370605256,0.5,1,0.015472262616179178,1.0835816680577965,60.29999923706055,-1.4467035743953907,58.11999893188477,1.6040279625033076,57.52000045776367,0.015472262616179178 5114,2005-10-26,60.75,62.2400016784668,60.0,61.31999969482422,3932800.0,-0.01058634380660295,-1.1642531485078451,-0.7124969005703014,47.7908396273752,37.77866579905684,-0.256389950755036,2.917136902574015,1.1294695823207093,-4.374863160651785,22.93915750083928,2.240001678466797,-3.2475587188747568,-2.0299997329711914,-9.016097527125496,4.956098061183106,-5.523048630048336,1.4630491641059606,1.72939661388844,73.48752757508905,29.753852568427746,3.49304889707715,10,-0.6149997711181641,2.734998703002944,1.4825010299682546,-2.1899986267089844,1.5400009155273438,2,0.010370387952514104,1.7183137941780022,61.4000015258789,1.0835816680577965,60.29999923706055,-1.4467035743953907,58.11999893188477,0.010370387952514104 5115,2005-10-27,57.93999862670898,61.540000915527344,57.93999862670898,60.9000015258789,3872400.0,-0.04625516663853535,-1.4324315964879093,5.192990322710177,39.46759090624781,37.61097321686083,2.419236903565448,5.020536623799508,4.0922624139732235,-1.4039922418123183,21.84498866758228,3.6000022888183665,-3.519332600098714,-4.228001022338873,-10.60231033948498,2.146308294807227,-7.41515568091193,-1.040846363765823,4.30000305175782,20.370336357304094,-23.57184547193332,3.187154658573051,10,2.1950016021728587,5.545000076293967,5.347502708435066,1.6750030517578196,4.790000915527351,3,0.059371807437711865,-1.1642531485078451,60.75,1.7183137941780022,61.4000015258789,1.0835816680577965,60.29999923706055,0.059371807437711865 5116,2005-10-28,60.4000015258789,60.83000183105469,57.1500015258789,57.95000076293945,4505800.0,0.042457765921242396,1.2235642165410319,-0.827702149760226,47.350750740663024,38.297542803712865,-0.3311169397441347,2.0148650077798678,1.8064705257518696,-3.6980452851890675,20.833860347484062,3.6800003051757884,-3.672473528000623,-1.3559982299804787,-6.991324774800226,4.279328314839269,-4.1736615023903525,1.461665042429395,1.8400001525878977,63.85068570867546,16.0826430226952,2.817663272409875,10,-0.9700012207031179,3.0849971771240448,3.232497215271003,-0.4400024414062429,3.6500015258789134,4,-0.017715226287962293,-1.4324315964879093,57.93999862670898,-1.1642531485078451,60.75,1.7183137941780022,61.4000015258789,-0.017715226287962293 5117,2005-10-31,60.38000106811523,61.70000076293945,59.38000106811523,60.4000015258789,4207000.0,-0.00033113339831791766,-1.2970288802733054,-0.008163449606307818,42.066426377861305,39.38519671088568,-0.806677730595446,1.4167908355562062,1.9521383684092015,-3.520426132759347,19.626431882573637,2.319999694824226,-3.5557008329876467,-0.9374986648559656,-5.391279195672375,3.516281865960444,-3.164388930264167,1.2893916005522357,-3.7600021362304545,63.45774941861458,16.09595455323432,2.2268902654082035,10,-0.950000762939446,3.1049976348877166,3.252497673034675,-0.420001983642571,4.06999588012696,0,-0.0004968962150280198,1.2235642165410319,60.4000015258789,-1.4324315964879093,57.93999862670898,-1.1642531485078451,60.75,-0.0004968962150280198 5118,2005-11-01,59.9900016784668,60.13999938964844,59.0099983215332,60.13000106811523,4861000.0,-0.0064590821919408015,13.12536359734872,6.999809269501839,43.09114687764502,40.62664340520166,-0.34476406444343866,1.3739661498257547,2.448778246387114,-2.9638954348814153,20.107418218224854,1.3700027465820241,-3.5713924063465967,-1.007998275756833,-4.800332166148564,2.784335614634905,-2.9041652209526987,0.8881686694390325,-3.268402709960931,55.79567912476314,9.978296658062092,1.896166945195869,11,-0.5600013732910156,3.494997024536147,4.064997673034668,-0.030002593994140625,6.149997711181641,1,0.003500568071296284,-1.2970288802733054,60.38000106811523,1.2235642165410319,60.4000015258789,-1.4324315964879093,57.93999862670898,0.003500568071296284 5119,2005-11-02,59.75,60.9000015258789,58.81999969482422,60.2400016784668,6061700.0,-0.004000694644970215,1.298342820892733,3.500027247956581,48.41907066889848,42.660489189379206,-0.2729934722369691,1.4164472971360738,2.7932183971087525,-2.5655299568366843,21.698443787883875,2.0800018310546804,-3.6909529250786264,-1.0764999389648438,-4.762081114202857,2.6090812362731697,-2.9192905265838505,0.766290648654163,-2.928832995605461,57.14283318871024,8.671008264016336,1.8427905876190083,11,-0.20999908447265625,3.734998703002944,4.477499008178711,0.20999908447265625,5.5500030517578125,2,0.035983289136048535,13.12536359734872,59.9900016784668,-1.2970288802733054,60.38000106811523,1.2235642165410319,60.4000015258789,0.035983289136048535 5120,2005-11-03,61.88000106811523,62.25,60.0,60.38999938964844,4071700.0,0.035648553441258946,1.0179376339634714,-3.0408093358556814,49.65454251856695,44.806696011886416,-1.921561190346928,-0.7487944287836186,0.7794080325426975,-4.526846130308762,21.996756191736484,2.5,-3.16423980252943,1.0515010833740135,-2.6364385150859206,4.739440681833948,-0.7924687158559536,2.8954708826039806,-4.9612573885497895,92.74511681204893,42.916694160979,1.8439697992299686,11,-2.180000305175774,1.6049976348877166,2.4174976348877024,-1.8850021362304616,4.50999832153321,3,0.006625724633727792,1.298342820892733,59.75,13.12536359734872,59.9900016784668,-1.2970288802733054,60.38000106811523,0.006625724633727792 5121,2005-11-04,58.93000030517578,61.88999938964844,58.5,61.88000106811523,4670100.0,-0.04767292682642643,1.282829865637768,-1.979864053559318,41.40988188130677,45.082309935908754,1.2912054428520108,1.9490852610975296,3.8075906722968966,-1.4285518380042674,22.478551693057476,3.3899993896484375,-2.78243395432645,-1.674999618530272,-5.246727877792367,1.8967286407318298,-3.460863748161323,0.11086451110077888,-1.7980063727929618,11.4666748046875,-34.67341097077852,1.7858641296310493,11,0.7700004577636719,4.554998397827163,6.549999237060547,2.0949993133544993,8.069999694824219,4,0.06448327197321935,1.0179376339634714,61.88000106811523,1.298342820892733,59.75,13.12536359734872,59.9900016784668,0.06448327197321935 5122,2005-11-07,57.11999893188477,58.709999084472656,56.72999954223633,58.70000076293945,4817900.0,-0.030714430068177645,1.4750017881410487,0.535593702518345,45.00000174986028,44.91669459426942,2.9085516590433116,3.572061944426487,5.715361344258753,0.5121012252360444,22.92708013979554,2.200000762939453,-2.0908350831398295,-3.2500009536743093,-7.09328382152929,0.5932819141806789,-5.1716423876018,-1.3283595197468188,5.130001068115227,7.065205748306147,-41.64125697993408,1.9216414339274936,11,2.3700008392333913,6.085000991821282,8.360000610351555,4.130001068115227,10.729999542236335,0,0.12132360380708374,1.282829865637768,58.93000030517578,1.0179376339634714,61.88000106811523,1.298342820892733,59.75,0.12132360380708374 5123,2005-11-08,58.33000183105469,58.83000183105469,56.54999923706055,57.4000015258789,4696700.0,0.02118352454125283,1.3626966150002569,-0.5886071059518937,44.67005969724666,44.56994126869959,1.360325604835559,1.9982592054813608,4.599861170840569,-0.5598455252447962,24.215901720391493,2.2800025939941406,-1.3837898039640777,-1.7439981460571303,-5.223752598055327,1.7357563059410666,-3.4838753720562323,-0.004120920058028332,3.809598159790042,31.228111504255395,-17.031033967863415,1.7398772259991002,11,1.069997787475586,4.479997634887695,7.149997711181641,3.0299968719482564,7.9399948120117045,1,0.10492019415520115,1.4750017881410487,57.11999893188477,1.282829865637768,58.93000030517578,1.0179376339634714,61.88000106811523,0.10492019415520115 5124,2005-11-09,57.63999938964844,59.0099983215332,57.099998474121094,58.22000122070313,4884800.0,-0.011829288869298349,-1.3011995587829763,-0.6236576782037323,50.31184726155932,45.774858641511976,1.7464378817961403,2.3653342901345127,5.344769423373364,0.25825743380946875,25.543375123581903,1.9099998474121094,-1.1437858595319526,-2.15200061798096,-5.4470282387854,1.1430270028234801,-3.7995144283831834,-0.5044868075787363,4.276016571044927,19.122807134955274,-32.2325267099692,1.6475138104022204,11,1.760000228881836,4.35999870300293,7.840000152587891,4.145000457763686,6.529998779296875,2,0.1474670383415464,1.3626966150002569,58.33000183105469,1.4750017881410487,57.11999893188477,1.282829865637768,58.93000030517578,0.1474670383415464 5125,2005-11-10,54.56999969482422,57.11000061035156,54.0099983215332,57.099998474121094,5602700.0,-0.05326161914178573,1.4313714343842936,4.362053089894977,41.824052814623926,45.1607810941743,4.792068771781366,5.243428764024593,8.388388293342445,3.45305901225575,25.90854979716059,3.6300010681152344,-1.3416378023320732,-4.929500389099118,-8.948809437412756,-0.9101913407854809,-6.9391549132559405,-2.919845864942296,7.1313755969238315,7.106615449037733,-46.06109742997806,2.009654524156819,11,3.559999465942383,5.010000228881829,11.087499618530273,7.984998703002937,9.110000610351562,3,0.19662824659959277,-1.3011995587829763,57.63999938964844,1.3626966150002569,58.33000183105469,1.4750017881410487,57.11999893188477,0.19662824659959277 5126,2005-11-11,55.04999923706055,55.790000915527344,54.41999816894531,54.91999816894531,3065400.0,0.008796033441829998,-1.4247813302815784,-0.05138384618168221,36.88157062445451,44.584686010462434,3.8815495920898684,4.441406432501623,7.839651864039858,3.0902635296767684,26.293458963862516,1.3700027465820312,-1.5527624193335257,-4.100500869750974,-8.397234740257012,0.19623300075506478,-6.2488678050039965,-1.952133934497951,6.1898934364746125,20.800018310546875,-29.48056020321731,2.1483669352530206,11,3.0799999237060547,4.530000686645501,9.924999237060547,7.594999313354492,10.119998931884766,4,0.20599455603540906,1.4313714343842936,54.56999969482422,-1.3011995587829763,57.63999938964844,1.3626966150002569,58.33000183105469,0.20599455603540906 5127,2005-11-14,54.79999923706055,56.0,54.11000061035156,55.93000030517578,3559400.0,-0.004541326130150014,1.9763759187559886,-8.6922444907421,32.7766255604823,43.438628086333246,3.6395217020188255,4.264213082548622,8.064949631071244,3.423033980862165,27.37464856443727,1.8899993896484375,-1.3001287864004425,-3.9405008316040053,-8.25547688314984,0.37447521994182864,-6.097988857376926,-1.7830128058310848,6.0060997753544925,15.800018310546877,-27.765391972367155,2.1574880257729183,11,3.3299999237060547,4.780000686645501,10.424999237060547,7.844999313354492,9.729999542236342,0,0.22262775424800996,-1.4247813302815784,55.04999923706055,1.4313714343842936,54.56999969482422,-1.3011995587829763,57.63999938964844,0.22262775424800996 5128,2005-11-15,56.29999923706055,57.88999938964844,54.79999923706055,55.0,4740100.0,0.02737226315480612,-2.6352926656868134,-1.1504407152719405,38.88056536024652,42.37879416314969,1.7445026364391154,2.6645496948547134,6.525575074704534,2.0236700854843264,27.144521436006087,3.0900001525878906,-1.4539369067057208,-2.2905008316040067,-6.730352465809368,2.1493508026013544,-4.510426648706691,-0.07057501450132264,4.098333733901583,45.800018310546875,5.770893034547356,2.219925817102682,11,1.8299999237060547,3.2800006866455007,8.924999237060547,6.3999996185302805,7.890003204345703,1,0.20515096613815853,1.9763759187559886,54.79999923706055,-1.4247813302815784,55.04999923706055,1.4313714343842936,54.56999969482422,0.20515096613815853 5129,2005-11-16,58.86000061035156,59.31999969482422,56.36000061035156,56.41999816894531,5464300.0,0.045470717726153076,-1.3125014901175405,1.8769260564516839,52.32793864210387,42.675838176876006,-1.0672548971880786,-0.037568295053070244,3.9361143882456417,-0.43272057395873276,26.41477043302925,3.020000457763672,-1.4104196914922227,0.35850048065185547,-3.978539628816023,4.695540590119734,-1.8100195740820837,2.5270205353857946,1.1550322816448286,91.33711929367055,46.80453232641764,2.1685200547339405,11,-0.9100017547607422,0.44499778747559304,6.364997863769531,3.839998245239265,5.0,2,0.12589187828536397,-2.6352926656868134,56.29999923706055,1.9763759187559886,54.79999923706055,-1.4247813302815784,55.04999923706055,0.12589187828536397 5130,2005-11-17,58.6500015258789,59.97999954223633,58.09000015258789,59.97999954223633,4711200.0,-0.0035677723801404992,1.842108584228928,-0.5450806088500917,45.002858298127464,43.075057778744984,-1.5238652068891838,0.2755561635883197,4.091040118233728,-0.0924552189125123,25.219268583873344,1.8899993896484375,-1.3895886548995477,0.09200134277342897,-4.220574423538075,4.404577109084933,-2.0642865403823265,2.2482892259291845,-4.640003204345696,77.34244875015015,33.79718681491555,2.1562878831557533,11,-1.6550025939941335,0.17999839782715554,6.574996948242195,4.049997329711928,3.289997100830078,3,0.09411758737347609,-1.3125014901175405,58.86000061035156,-2.6352926656868134,56.29999923706055,1.9763759187559886,54.79999923706055,0.09411758737347609 5131,2005-11-18,58.61000061035156,58.95000076293945,58.13000106811523,58.9000015258789,3568000.0,-0.0006820275274790344,3.2051332211745738,0.21804612635557544,44.95151333282704,43.0696701768524,-1.7143075727802,0.37328764836992434,4.031813202887093,0.07985984266435509,23.95916032926825,0.8199996948242259,-1.5275892689027302,0.02750034332275675,-4.280162965906015,4.335163652551529,-2.1263313112916293,2.181331997937143,-4.480602264404297,76.66100202432439,34.16250991868314,2.153831654614385,11,-1.6150016784667969,0.2199993133544922,5.724998474121094,4.089998245239265,4.340000152587891,4,0.08650400344696063,1.842108584228928,58.6500015258789,-1.3125014901175405,58.86000061035156,-2.6352926656868134,56.29999923706055,0.08650400344696063 5132,2005-11-21,60.56000137329102,60.70000076293945,58.66999816894531,59.349998474121094,3706600.0,0.03327078557639629,1.7248326271457648,-4.172410617979133,51.49292652845576,43.827766491431184,-3.492278420067308,-1.640336582039076,2.03769261410622,-1.7313715138307373,23.103445570670605,2.0900001525878906,-1.8364201158772104,1.9645009994506921,-2.366492638567358,6.295494637468742,-0.20099581955832946,4.129997818459714,-6.313591003417976,97.6271296026898,54.46385319710107,2.165496819009024,11,-3.2050018310546946,-1.730001449584968,3.5949974060058523,2.1399974822998047,1.8499984741210866,0,0.07612279873044137,3.2051332211745738,58.61000061035156,1.842108584228928,58.6500015258789,-1.3125014901175405,58.86000061035156,0.07612279873044137 5133,2005-11-22,62.349998474121094,62.59000015258789,60.97000122070313,61.25,2764800.0,0.02955741512944421,1.0506291828831262,0.9090874698529242,56.298443774079814,44.49294388171124,-5.198778082201422,-3.5368492134074145,0.24184156009172852,-3.4030352957049175,22.65613832844805,2.029998779296868,-1.652203551962046,3.706998252868651,-0.7718187326819432,8.185815238419245,1.4675897600933538,5.946406745643948,-7.845444488525388,96.14764532742413,52.49091173951224,2.2394084927752975,11,-4.049999237060547,-4.049999237060547,1.3999996185302734,0.35000038146973367,0.19000244140625,1,0.03496391914236563,1.7248326271457648,60.56000137329102,3.2051332211745738,58.61000061035156,1.842108584228928,58.6500015258789,0.03496391914236563 5134,2005-11-23,61.38000106811523,62.4000015258789,61.0099983215332,62.349998474121094,3212800.0,-0.015557296387240016,1.5981283088825324,-0.8818170468653613,48.716632664690906,45.258786087274245,-4.0705299843405385,-2.6532681514856833,1.1875004804794074,-2.341018691807882,22.42160324681427,1.390003204345696,-1.4589253319402786,2.705500793457027,-1.8440148095278275,7.2550163964418815,0.43074299196459975,4.980258594949454,-6.390320312499988,73.11113145616304,34.19051555657573,2.274757801492426,11,-3.0300006866455007,-3.0800018310546804,1.7949981689453196,1.3199977874756001,3.3100013732910227,2,0.04578040606699707,1.0506291828831262,62.349998474121094,1.7248326271457648,60.56000137329102,3.2051332211745738,58.61000061035156,0.04578040606699707 5135,2005-11-25,61.38000106811523,61.66999816894531,60.86000061035156,61.25,1125300.0,0.0,1.2816984649770848,-0.13402207811104294,57.41076944485661,47.53980817843003,-3.3558467950401507,-2.511082374223328,1.1726539878242548,-2.2333755492574525,21.567778036994113,0.80999755859375,-1.3341885979152721,2.5335006713867116,-2.1570160566569925,7.224017399430416,0.18824230736485958,4.878759035408564,-5.934301148681627,72.86997011534746,29.21765776498259,2.3452583640218507,11,-3.0300006866455007,-3.0800018310546804,1.5099983215332173,1.3199977874756001,4.609996795654304,4,0.04040403224307876,1.5981283088825324,61.38000106811523,1.0506291828831262,62.349998474121094,1.7248326271457648,60.56000137329102,0.04040403224307876 5136,2005-11-28,59.33000183105469,61.15999984741211,58.79999923706055,61.1500015258789,3945800.0,-0.03339848812947388,1.5652231602341897,-13.99988262566461,56.589155750877744,50.18564486625175,-0.7094934151229992,-0.5748266309276175,3.1901269453087693,-0.10843597745407862,20.503717862818586,2.5800018310546804,-1.3512197007661513,0.53700141906738,-4.103045359227956,5.177048197362716,-1.7830219700802843,2.8570248082150442,-3.4556438976318304,16.836819595077877,-30.14461647954115,2.320023389147668,11,-0.6350021362304688,-1.0300025939941406,2.8549976348877024,3.36999702453614,5.839996337890625,0,0.04399118009614078,1.2816984649770848,61.38000106811523,1.5981283088825324,61.38000106811523,1.0506291828831262,62.349998474121094,0.04399118009614078 5137,2005-11-29,60.349998474121094,60.61000061035156,59.41999816894531,60.2599983215332,3327400.0,0.017191919966072167,2.9016190458323172,-0.04945064158188415,56.09166872586766,52.097989684654095,-0.9604305404397806,-1.683500169749962,2.0591644700484295,-1.0389763163040584,19.788028994309286,1.279998779296875,-0.8602219679439997,1.5584981918334933,-3.079407162794382,6.196403546461369,-0.7604544854804445,3.877450869147431,-4.072702007548337,40.897067615744334,-7.743403132418706,2.318952677313936,11,-0.8749980926513672,-2.049999237060547,1.8350009918212962,2.3500003814697337,6.239997863769517,1,0.04308206055602937,1.5652231602341897,59.33000183105469,1.2816984649770848,61.38000106811523,1.5981283088825324,61.38000106811523,0.04308206055602937 5138,2005-11-30,60.20000076293945,60.88999938964844,59.29999923706055,59.5099983215332,5601800.0,-0.0024854633798534476,-1.8648635645061515,7.6666807951511045,57.980059394209505,52.726003101554724,-0.22243061591616708,-1.5989417701269701,2.0764345324623648,-0.8057135304665621,18.884480843242287,1.5900001525878906,-0.2526762086361316,1.3980005264282198,-3.252263798812635,6.0482648516690745,-0.9271316361922075,3.723132689048647,-3.5439420752057913,38.88890654951322,-12.928284224280155,2.3251321626204278,11,0.1399993896484375,-1.9000015258789062,1.8474979400634908,2.4999980926513743,6.249996185302734,2,0.03671094778180106,2.9016190458323172,60.349998474121094,1.5652231602341897,59.33000183105469,1.2816984649770848,61.38000106811523,0.03671094778180106 5139,2005-12-01,61.9000015258789,62.040000915527344,60.36999893188477,60.70000076293945,3917300.0,0.028239214973332816,1.2567601353702353,1.7391253869968937,74.98298077048092,56.057127820705105,-1.6157742042169545,-3.298739183606081,0.2143012824218502,-2.424971236439724,18.223208218837676,1.8400001525878906,0.5592729583036373,2.9905012130737205,-1.8476440385190642,7.828646464666505,0.5714285872773246,5.4095738388701164,-4.887906350253985,95.67903342214645,36.627994559404286,2.4190726257963933,12,-1.5400009155273366,-3.6000022888183523,-0.09000205993650923,0.7999973297119283,4.650001525878913,3,0.010339246750759479,-1.8648635645061515,60.20000076293945,2.9016190458323172,60.349998474121094,1.5652231602341897,59.33000183105469,0.010339246750759479 5140,2005-12-02,62.290000915527344,62.790000915527344,61.36000061035156,62.15999984741211,3072600.0,0.00630047463707073,1.5309715990993271,0.1083341545523621,74.8285543622191,59.376799046193106,-1.6037966387496922,-3.854046466029935,-0.3156868901017589,-2.7180469651556933,18.249422275951087,1.4300003051757812,1.1981733243667279,3.3600006103515625,-1.5342890720529851,8.25429029275611,0.9128557691492887,5.807145451553836,-4.943231441284652,87.46867695072925,22.60511123925005,2.447144841202273,12,-1.5600013732910156,-3.8900012969970703,-0.48000144958495383,0.40999794006348367,3.089996337890625,4,0.03852948291225089,1.2567601353702353,61.9000015258789,-1.8648635645061515,60.20000076293945,2.9016190458323172,60.349998474121094,0.03852948291225089 5141,2005-12-05,62.72999954223633,63.599998474121094,62.36000061035156,63.0,3755000.0,0.007063711996178501,-1.4554453949729005,-2.0769095337304497,76.84497699299357,62.19369354225286,-1.5621951841433273,-4.210643818510903,-0.8360642824472393,-3.0320319586420794,17.912001587445992,1.30999755859375,1.363121960014098,3.609999275207521,-1.5709340707856256,8.79093262120066,1.0195326022109512,6.200465948204091,-4.947771552690867,79.76746311054019,8.338396079586815,2.5904666729965697,12,-1.5300006866455078,-3.9250011444091797,-0.9200000762939382,-0.030000686645500707,2.759998321533203,0,0.05196872860389923,1.5309715990993271,62.290000915527344,1.2567601353702353,61.9000015258789,-1.8648635645061515,60.20000076293945,0.05196872860389923 5142,2005-12-06,64.05000305175781,64.73999786376953,62.88000106811523,64.0,4329700.0,0.021042619466826507,1.6014074437662824,-0.18519617400641433,76.55931386660161,64.44490133031084,-2.609496585942992,-5.254236326824817,-2.275957856526908,-4.206528387005136,17.19607761839198,2.009998321533203,1.771454131004866,4.583502578735349,-0.9492422117869808,10.116247369257678,1.817130183474184,7.3498749739965135,-5.685998013754791,87.31626863609813,12.122935037117756,2.766372395261163,12,-2.2800045013427734,-4.675004959106445,-2.59250354766845,-1.350004196166985,1.589996337890625,1,0.017486261730268016,-1.4554453949729005,62.72999954223633,1.5309715990993271,62.290000915527344,1.2567601353702353,61.9000015258789,0.017486261730268016 5143,2005-12-07,64.44999694824219,65.55999755859375,63.90999984741211,64.44999694824219,4645800.0,0.006245025408681881,-2.055567721836433,0.0,72.4859334787196,67.08593475409181,-2.9952630531091486,-5.451740664998212,-2.8223574570638092,-4.450346222796263,16.495610849059304,1.6499977111816406,2.2351626181839492,4.677496719360349,-1.25323323126851,10.6082266699892,1.7121317440459194,7.642861694674778,-5.320872771147187,78.61269934371016,5.235839358481414,2.965364975314426,12,-2.269998550415039,-4.664999008178711,-2.992497444152825,-1.74999809265136,3.0699996948242045,2,0.03320402623706853,1.6014074437662824,64.05000305175781,-1.4554453949729005,62.72999954223633,1.5309715990993271,62.290000915527344,0.03320402623706853 5144,2005-12-08,66.13999938964844,66.34999847412111,64.44000244140625,64.44000244140625,4191200.0,0.026221916546612656,-1.2470581899453543,100.0,76.92309168993154,69.25397055910013,-4.401966671111751,-6.822064568666491,-4.687923983893889,-5.991281681625438,15.943390332449987,1.909996032714858,2.4849214947961684,5.942499160766602,-0.5375818171653748,12.422580138698578,2.7024586718006134,9.18253964973259,-6.110552939143609,95.79159971194791,21.96970884096848,3.24004048896599,12,-3.56500053405761,-5.960000991821282,-4.682499885559075,-2.6550006866454936,-0.220001220703125,3,0.0046869906479356516,-2.055567721836433,64.44999694824219,1.6014074437662824,64.05000305175781,-1.4554453949729005,62.72999954223633,0.0046869906479356516 5145,2005-12-09,65.30000305175781,66.01000213623047,64.44000244140625,66.0,3538400.0,-0.012700277375903513,3.3611028694951894,-0.4117636499088959,72.7396662045458,71.0484717206188,-3.29382235318095,-5.414595769299602,-4.084584544832502,-5.00830392748135,14.533310119076202,1.6999969482421875,2.4709047837497238,4.566002655029294,-1.726340381547402,10.858345691605997,1.419831136740946,7.712174173317642,-4.259268277474376,73.68431116473548,0.21239680973215513,3.1461715182883507,12,-2.475004196166985,-5.120004653930657,-3.7875032424926687,-1.8150043487548686,2.9599990844726562,4,0.01914241870722777,-1.2470581899453543,66.13999938964844,-2.055567721836433,64.44999694824219,1.6014074437662824,64.05000305175781,0.01914241870722777 5146,2005-12-12,66.38999938964844,67.51000213623047,66.04000091552734,66.93000030517578,3846800.0,0.016692133031397827,-1.370973795445736,0.771433242506812,71.04695555031013,72.71017025666798,-3.6621559224278073,-5.914718622137059,-5.353804853457902,-5.94353721083003,13.227641962020728,2.2099990844726562,2.7630275147731638,5.08899898529053,-1.0894386383547072,11.267436608935768,1.9997801734679115,8.178217797113149,-4.499782423390975,75.8098814642832,5.170641967096159,3.0892188118226196,12,-2.9849987030029297,-5.629999160766602,-4.797499656677239,-2.9050006866454936,1.4800033569335938,0,-0.015213166825061686,3.3611028694951894,65.30000305175781,-1.2470581899453543,66.13999938964844,-2.055567721836433,64.44999694824219,-0.015213166825061686 5147,2005-12-13,67.0,68.40000152587889,66.66999816894531,67.44000244140625,4318600.0,0.009188140020478297,-2.145443196004968,0.8148179544780232,68.35046486981237,73.86243753173495,-3.609198773564245,-5.864540521021894,-6.156077792813896,-6.432616278707499,11.871666217366169,2.0100021362304545,2.9126152048571115,5.088999557495114,-0.7886255225448622,10.96662463753509,2.150187017475119,8.027812097515103,-4.098221703147395,68.81957678116156,1.348858213326423,2.9388125400199896,12,-2.614999771118164,-5.795000076293952,-5.4075002670288015,-3.515001296997056,0.9499969482421875,1,-0.02253734531687268,-1.370973795445736,66.38999938964844,3.3611028694951894,65.30000305175781,-1.2470581899453543,66.13999938964844,-0.02253734531687268 5148,2005-12-14,67.84999847412111,67.98000335693361,65.90000152587889,67.0,3571800.0,0.012686544389867382,2.747723226866222,-1.9318039950062744,75.77691500326917,73.9506524464892,-3.6430304285826907,-6.1185782339731105,-7.103136599137159,-7.155682596908669,11.249347749128285,2.080001831054716,3.288908210688838,5.361498069763201,-0.4642885766533169,11.187284716179711,2.448604746554949,8.27439139297146,-3.84857553146324,86.11103083547737,18.554301604869977,2.912893323208256,12,-2.9699974060058736,-6.64499855041506,-6.502498626708999,-4.364999771118164,-0.1399993896484517,2,-0.03257183690749221,-2.145443196004968,67.0,-1.370973795445736,66.38999938964844,3.3611028694951894,65.30000305175781,-0.03257183690749221 5149,2005-12-15,66.26999664306639,67.73999786376953,65.69000244140625,67.65000152587889,3786300.0,-0.023286689264368166,1.628203372588864,-1.6235380707470266,67.30361106139125,73.11454763528612,-1.5398918230804526,-4.168706143939488,-5.537394784261366,-5.463194131725544,11.208270706831728,2.159996032714858,3.6090795045116195,3.4109964370727397,-2.385596095994515,9.207588970140002,0.5127001705391052,6.309292703606367,-1.388857983764325,46.21198547332101,-19.818688485141692,2.89829626653363,12,-0.8899955749511577,-5.0649967193603445,-5.164997100830064,-2.8199977874755646,-1.2199935913085795,3,0.01886223122558106,2.747723226866222,67.84999847412111,-2.145443196004968,67.0,-1.370973795445736,66.38999938964844,0.01886223122558106 5150,2005-12-16,64.16999816894531,66.37000274658203,64.05999755859375,66.34999847412111,4646800.0,-0.031688525433791415,1.0810774586656862,1.5797047766475114,67.06629563450747,72.02802748434321,0.9552876700717121,-1.7222608701977435,-3.433153683514277,-3.2617784256299416,11.139381692933968,2.3100051879882812,3.8967905588240654,1.0349981307983427,-4.434185034348275,6.504181295944953,-1.699593451774959,3.7695897133716514,4.2300033569335795,2.5345739584743416,-66.83878035872519,2.734591582573306,12,1.4700031280517436,-2.964998245239265,-3.469999313354492,-0.7199993133544851,0.45000457763671875,4,0.027271311359440054,1.628203372588864,66.26999664306639,2.747723226866222,67.84999847412111,-2.145443196004968,67.0,0.027271311359440054 5151,2005-12-19,63.68000030517578,65.0,63.20000076293945,64.69999694824219,3006200.0,-0.007635933890468238,1.2222175127274097,0.467888302879918,62.197821176873,70.43230607437337,1.7815653273823386,-0.8779701791165806,-2.994810738522645,-2.6774521631952695,10.914165612875587,1.7999992370605469,3.7755533939800685,0.2915002822876005,-4.74767241444016,5.330672979015361,-2.228086066076287,2.811086630651481,4.633201141357404,9.23075907329282,-61.11142809457213,2.5195863483638816,12,2.1200008392333984,-2.424999237060554,-4.825000762939453,-1.5000019073486257,1.779998779296875,0,0.07192213896208854,1.0810774586656862,64.16999816894531,1.628203372588864,66.26999664306639,2.747723226866222,67.84999847412111,0.07192213896208854 5152,2005-12-20,65.16999816894531,65.16999816894531,63.61999893188477,63.68000030517578,3146400.0,0.023398207547565386,1.0805388715648379,-1.4607870269946819,66.5777248453061,69.77583844843853,0.522044793266673,-2.1132372519146543,-4.469278653874035,-4.064777124010909,11.462048850059567,1.5499992370605398,3.6799030479681534,1.5509983062744155,-3.363614051544076,6.465610664092907,-0.9063078726348266,4.008304485183658,2.938675250244117,41.21331248817871,-31.739866338315373,2.457306178909245,12,0.6300029754638672,-3.9149971008300852,-6.314998626708984,-2.989999771118157,2.529998779296875,1,0.04143017728245568,1.2222175127274097,63.68000030517578,1.0810774586656862,64.16999816894531,1.628203372588864,66.26999664306639,0.04143017728245568 5153,2005-12-21,64.52999877929689,66.0,64.19999694824219,65.22000122070311,2684700.0,-0.009820460451591573,-1.6666591314962589,-0.46308955078673136,59.44005770523127,67.83327911680517,1.3126221002172542,-1.371880816152185,-3.89920412884598,-3.3334063159766743,12.053383519761084,1.8000030517578125,3.505165587123159,0.8019989013671989,-4.090759526664982,5.694757329399373,-1.6443803126488916,3.2483781153832894,3.3823277336425406,29.29512919984604,-39.09866242502514,2.4463792140160874,12,1.2700023651122905,-2.9299983978271698,-5.674999237060561,-2.3500003814697337,3.680000305175767,2,0.052998577927178436,1.0805388715648379,65.16999816894531,1.2222175127274097,63.68000030517578,1.0810774586656862,64.16999816894531,0.052998577927178436 5154,2005-12-22,64.19000244140625,65.12000274658203,63.88000106811523,65.05000305175781,2545500.0,-0.0052688105427288745,1.480003356933608,1.2463732861566192,56.844394778804975,66.06713784727842,1.5052115238818686,-0.8543766297169455,-3.603254319140504,-2.92145018561758,12.615391585708668,1.240001678466804,3.237030668425433,0.3215024948120089,-4.447171523436296,5.090176513060314,-2.0628345143121436,2.7058395039361613,3.533831041533176,31.230317317631712,-33.3151169370058,2.384337009124153,12,1.6099987030029297,-1.8100013732910227,-5.335002899169922,-2.0100040435790945,1.7999954223632812,3,0.05483714767388448,-1.6666591314962589,64.52999877929689,1.0805388715648379,65.16999816894531,1.2222175127274097,63.68000030517578,0.05483714767388448 5155,2005-12-23,63.86000061035156,63.97000122070313,61.93000030517578,63.18999862670898,2142200.0,-0.005141016022797595,3.5842552151866696,-0.779071521087285,54.103131019339735,64.18449067717059,1.7986110581404091,-0.34683558713065565,-3.229841336354596,-2.5178028649746835,12.95923364272989,2.2600021362304688,3.0611438091687546,-0.1324993133544936,-4.7554653736043235,4.490466746895329,-2.443982343479405,2.178983716770418,3.682879563787864,47.420158473971014,-14.571903796482466,2.3114830301249127,12,1.3050003051757812,-0.6149997711181712,-5.232501983642578,-1.680002212524407,1.4099960327148295,4,0.018634551049680814,1.480003356933608,64.19000244140625,-1.6666591314962589,64.52999877929689,1.0805388715648379,65.16999816894531,0.018634551049680814 5156,2005-12-27,61.93999862670898,63.2599983215332,61.36999893188477,63.25,2804500.0,-0.030065799644407698,1.8421085842289173,-1.9552201415419201,42.65829219764773,61.329804824707864,3.37602277405977,1.874851058167586,-1.339746820517135,-0.535530496908244,13.286182914433658,2.4900016784667898,2.577216975285424,-2.1830011367797866,-6.379475625006002,2.0134733514464287,-4.281238380892894,-0.08476389266667894,5.266108755292628,12.311005687440133,-44.55776833782977,2.0982372441131085,12,2.7350025177002166,1.3250026702880788,-4.027499198913567,0.23999977111817827,2.4099998474121307,1,0.04326774587168658,3.5842552151866696,63.86000061035156,1.480003356933608,64.19000244140625,-1.6666591314962589,64.52999877929689,0.04326774587168658 5157,2005-12-28,62.95000076293945,63.849998474121094,62.099998474121094,62.29999923706055,2643000.0,0.01630613753024779,-2.3333236452414514,-0.4961838507435713,44.993334462294214,57.90940698682175,1.9345514692533357,1.127425533473854,-2.3998075615042183,-1.4775552995774461,13.530112468739604,1.9099998474121165,2.2038640359528046,-1.3029991149902287,-5.154226628112994,2.5482283981325367,-3.2286128715516185,0.622614641571154,3.7892179430528046,34.125301653501886,-19.167121350785457,1.9256137565613836,12,1.6049976348876953,0.5849990844726491,-5.037501335144043,-0.7700023651122976,2.710002899169936,2,0.0398728878651724,1.8421085842289173,61.93999862670898,3.5842552151866696,63.86000061035156,1.480003356933608,64.19000244140625,0.0398728878651724 5158,2005-12-29,62.40999984741211,63.77999877929688,62.20000076293945,62.72999954223633,1969900.0,-0.008578251135546555,-3.2702772365016224,-0.49230606711503927,36.51481513048458,54.488429661165455,1.8123229684046578,1.9409992446978634,-1.7978918758789035,-0.8964567891168116,13.912711339213763,1.579998016357429,1.7624818757658787,-1.9534999847412138,-5.422988675673793,1.515988706191365,-3.688244330207496,-0.21875563927492436,3.899681276651549,27.733329535594002,-19.349484885205428,1.7347443454662879,12,1.460000991821289,1.19000053405761,-4.317500114440918,-0.23000144958495383,-0.31999969482421875,3,0.08476201111622705,-2.3333236452414514,62.95000076293945,1.8421085842289173,61.93999862670898,3.5842552151866696,63.86000061035156,0.08476201111622705 5159,2005-12-30,62.540000915527344,63.349998474121094,61.4900016784668,61.95000076293945,2071100.0,0.0020830166388892124,-1.4635746532032123,-1.8437522351763107,39.481695261399935,51.42347406415351,1.2265666928350356,1.961996295833842,-1.9063898208831063,-0.9746067557495124,14.643914823546265,1.8599967956542969,1.3158377645325245,-1.8554988861083928,-5.240085166396682,1.5290873941798964,-3.5477920262525373,-0.1632057459642482,3.374505633162002,45.00003667974884,1.2291691124179422,1.6922931401441428,12,1.144998550415039,1.0599994659423757,-4.240001678466797,-0.3600025177001882,-1.0400009155273438,4,0.09066194572980213,-3.2702772365016224,62.40999984741211,-2.3333236452414514,62.95000076293945,1.8421085842289173,61.93999862670898,0.09066194572980213 5160,2006-01-03,64.69000244140625,64.98999786376953,62.61000061035156,62.7599983215332,4101200.0,0.034378021976413375,-1.1345271228452516,3.271192577506223,44.00565263873205,49.40212200436006,-0.940856185186135,0.0010707783510071067,-3.9088793908643,-3.0809649605731977,15.128545241389585,2.4499969482421875,0.701330905870293,0.17450256347656534,-3.062743545263217,3.4117486722163406,-1.4441204908933258,1.7931256178464565,0.8609434979387345,91.7128311911659,49.84683666871685,1.6186230543698883,1,-1.0050029754638672,-1.0900020599365305,-6.365002632141113,-2.5100040435790945,-5.460002899169922,1,0.02009577018552089,-1.4635746532032123,62.540000915527344,-3.2702772365016224,62.40999984741211,-2.3333236452414514,62.95000076293945,0.02009577018552089 5161,2006-01-04,65.98999786376953,66.26000213623047,64.0,64.69000244140625,5681000.0,0.02009577018552089,1.4565187645383189,0.6735713198626712,46.603892172556755,47.18280726294346,-2.099504592296533,-1.0984914965688262,-5.062558123430918,-4.3350627595898175,15.506935829361812,2.2600021362304688,0.2965218250556205,1.3114980697631893,-1.8751062823161107,4.498102421842482,-0.2818041062764536,2.9048002458028392,-4.6199989318847585,94.33953361531701,53.57451746884308,1.593302176039647,1,-2.174997329711914,-2.389997482299812,-7.6649980545043945,-3.8099994659423757,-7.069999694824219,2,-0.010910762903637572,-1.1345271228452516,64.69000244140625,-1.4635746532032123,62.540000915527344,-3.2702772365016224,62.40999984741211,-0.010910762903637572 5162,2006-01-05,65.16999816894531,66.0,64.30999755859375,65.98999786376953,5543500.0,-0.012426120948162978,3.023796332458379,-0.6307712171274642,40.97034714781901,45.130617201008775,-1.4298711214738944,-0.2005654883893726,-4.173032151558587,-3.465643808229757,15.467383466065138,1.69000244140625,0.013642952330314984,0.43549861907959553,-2.7439573987324337,3.6149546368916177,-1.154229389826412,2.02522662798561,-3.7021991729736285,77.1487659815407,40.3797937140033,1.5897280089060115,1,-1.3549976348876953,-1.319997787475593,-6.67249870300293,-2.989999771118157,-7.1699981689453125,3,-0.012582472270421974,1.4565187645383189,65.98999786376953,-1.1345271228452516,64.69000244140625,-1.4635746532032123,62.540000915527344,-0.012582472270421974 5163,2006-01-06,66.58999633789061,67.16000366210939,65.88999938964844,66.25,3472000.0,0.02178913931014881,-1.3962399953935893,-0.4146298346653592,51.08991776049094,44.491230865640546,-2.823891110809278,-1.530488954887275,-5.541031846444255,-4.8108579372175555,15.29778095828156,1.9900054931640767,-0.10833952899989185,1.7484968185424634,-1.533043719371193,5.030037356456113,0.10772654958563521,3.3892670874992916,-5.026353279113749,89.94696428919788,52.12639904786566,1.640770268956825,1,-2.3249950408935263,-2.7399959564208913,-7.702496528625474,-4.409997940063455,-7.829998016357408,4,-0.01396595174840165,3.023796332458379,65.16999816894531,1.4565187645383189,65.98999786376953,-1.1345271228452516,64.69000244140625,-0.01396595174840165 5164,2006-01-09,66.44999694824219,67.09999847412111,65.86000061035156,67.09999847412111,3030600.0,-0.002102408730254912,2.815369085765808,-1.9117897854771884,58.96226386802101,45.031134515494024,-2.6033704310550334,-1.439898912423999,-5.32863399407762,-4.568985209878647,14.834011751430554,1.2399978637695455,-0.4531093417859893,1.5929975509643555,-1.7171708841087252,4.903165986037443,-0.06208666657218487,3.248081768500896,-4.662499465332026,84.39546730429332,40.37188044330124,1.655084217536544,1,-2.184995651245103,-2.0649967193603516,-7.129997253417969,-4.269998550415032,-8.159996032714844,0,-0.06561319783130004,-1.3962399953935893,66.58999633789061,3.023796332458379,65.16999816894531,1.4565187645383189,65.98999786376953,-0.06561319783130004 5165,2006-01-10,66.55000305175781,67.59999847412111,66.20999908447266,66.44999694824219,3526400.0,0.0015049828157782663,-3.793086211886082,-0.15385518269422296,61.638290025852086,47.140023163072286,-2.549811742637175,-1.5193546891979537,-5.262998253187753,-4.543467585463858,14.41921944968092,1.3899993896484517,-0.6126748297184434,1.6305036544799805,-1.7610851895135795,5.0220924984735404,-0.06529076751679952,3.3262980764767605,-4.547605321679683,70.83344812751238,21.48311802900215,1.6957944219967793,1,-2.005002975463867,-1.6700019836425781,-7.220003128051758,-4.370004653930657,-6.090003967285156,1,-0.07588283726794542,2.815369085765808,66.44999694824219,-1.3962399953935893,66.58999633789061,3.023796332458379,65.16999816894531,-0.07588283726794542 5166,2006-01-11,65.37999725341797,66.19999694824219,64.54000091552734,66.09999847412111,3972700.0,-0.01758085266246945,2.6086942099414525,-7.199572779981833,50.874266918057444,47.793460102601536,-0.9393041033654868,-0.4520734318365811,-4.016836383401724,-3.2585767268738977,13.120684682513772,2.0100021362304688,-0.7329363995813338,0.510997962951663,-2.817897492997048,3.839893418900367,-1.1534497650226854,2.1754456909260185,-3.0417434786972635,32.52277802642214,-17.11918284439703,1.6644477279743521,1,-0.8349971771240234,-0.4949970245361328,-5.814997673034668,-3.199998855590813,-4.6699981689453125,2,-0.0940654323881931,-3.793086211886082,66.55000305175781,2.815369085765808,66.44999694824219,-1.3962399953935893,66.58999633789061,-0.0940654323881931 5167,2006-01-12,65.48999786376953,67.08999633789061,65.16999816894531,65.5,4503600.0,0.001682481110012679,-4.907672805380427,0.013891832323146423,54.18117668012659,49.75638916367287,-0.72763446420619,-0.7178019975855818,-4.047187759206231,-3.2775934121588506,11.607499576060547,1.9199981689452983,-0.777662603803293,0.6964986801147433,-2.4945350882154287,3.887532448444908,-0.8990182040503356,2.292015564279829,-2.8360394070848045,31.045676672982804,-20.295509810169175,1.5955168841650833,1,-0.9449977874755859,-0.6049976348876953,-5.487499237060547,-3.3099994659423757,-3.299999237060554,3,-0.1003206582551881,2.6086942099414525,65.37999725341797,-3.793086211886082,66.55000305175781,2.815369085765808,66.44999694824219,-0.1003206582551881 5168,2006-01-13,65.63999938964844,66.05000305175781,64.91999816894531,65.48000335693361,3253400.0,0.0022904493933704195,1.3061245144062716,-15.996186117466161,56.42158933102674,51.63859961585363,-0.4149094649443299,-1.0981637026602442,-4.101582055475092,-3.3432776439703886,10.413980656275951,1.1300048828125,-0.4562304226463425,0.9570001602172908,-1.9266371012221413,3.840637421656723,-0.4848184705024323,2.398818790937007,-2.6892785319175303,35.94769123366893,-17.19641007598848,1.4418186307197167,1,-0.5349998474121094,-0.7549991607666016,-5.067501068115234,-3.460000991821282,-5.6399993896484375,4,-0.11639243541573341,-4.907672805380427,65.48999786376953,2.6086942099414525,65.37999725341797,-3.793086211886082,66.55000305175781,-0.11639243541573341 5169,2006-01-17,67.51999664306639,67.66000366210939,66.5,67.0,2951500.0,0.028641030939961176,1.8999704364908394,3.250059606122941,64.25230812743689,53.8882280034875,-1.6921536847293197,-3.035335767506652,-5.85441797780701,-5.127967850437955,9.518864521785991,2.0200042724609517,-0.1710938871248544,2.7744974136352454,-0.3017219628416683,5.850716790112159,1.2363877253967814,4.312607101873702,-4.290319128352074,95.51259949381857,39.924168312088696,1.538109688238458,1,-1.6899948120117045,-2.634996414184556,-6.5374984741210795,-5.3399982452392365,-7.509998321533189,1,-0.12973931808441153,1.3061245144062716,65.63999938964844,-4.907672805380427,65.48999786376953,2.6086942099414525,65.37999725341797,-0.12973931808441153 5170,2006-01-18,65.91999816894531,67.48000335693361,64.87999725341797,67.44999694824219,3326500.0,-0.023696661043678846,2.270424076082222,-2.9423243393929526,65.89455659504982,56.03163516154227,0.11249845831399341,-1.3676285140715265,-4.211895309853254,-3.4485032458652256,9.166467312689159,2.6399993896484233,0.28903846630046814,1.0869989395141602,-2.0196990244376707,4.193696903465991,-0.46635004246175527,2.6403479214900756,-2.3358945624393854,44.230642262406725,-16.136775820797475,1.553348981975914,1,0.06500244140625,-1.0349979400634766,-4.542499542236321,-3.739999771118157,-4.939998626708984,2,-0.11574632077299474,1.8999704364908394,67.51999664306639,1.3061245144062716,65.63999938964844,-4.907672805380427,65.48999786376953,-0.11574632077299474 5171,2006-01-19,68.26000213623047,68.26999664306639,65.37999725341797,65.91999816894531,4178700.0,0.035497633984879595,1.4491593093437907,-1.5294155779395633,69.16966632026862,59.164892847370005,-2.091596519588478,-3.5277888522572596,-6.386205384166033,-5.697661054262333,9.349013625688828,2.8899993896484233,0.7793407904942597,3.198002815246582,-0.21130610381480608,6.60731173430797,1.4933483557158809,4.902657274777276,-4.349826525276264,99.70517673641942,34.530428287988784,1.7046544595306954,1,-1.8550033569335938,-3.375001907348633,-6.757503509521477,-6.080003738403313,-8.380001068115241,3,-0.1142690127110001,2.270424076082222,65.91999816894531,1.8999704364908394,67.51999664306639,1.3061245144062716,65.63999938964844,-0.1142690127110001 5172,2006-01-20,67.87000274658203,69.97000122070311,67.47000122070311,68.98000335693361,4426900.0,-0.005713439458587932,-1.6177960279290837,-0.4743584309557328,69.92700567331462,61.257902615461525,-1.4285518752539588,-3.083218716430295,-5.773276997930168,-5.198840809667388,9.698402793373907,2.5,1.0701357151570647,2.6730031967163086,-0.960751073358324,6.306757466790934,0.8561260616789923,4.489880331753625,-3.5238450324166024,58.742694748013,-10.70679698396021,1.816877135037314,1,-0.6150016784667969,-2.200002670288086,-5.787502288818359,-5.690004348754876,-9.240001678466804,4,-0.10549585048410737,1.4491593093437907,68.26000213623047,2.270424076082222,65.91999816894531,1.8999704364908394,67.51999664306639,-0.10549585048410737 5173,2006-01-23,67.94999694824219,68.38999938964844,66.58000183105469,67.73000335693361,3993500.0,0.0011786385505072605,2.2909092170149608,-0.19819231562305153,69.81683306942533,62.46396586006201,-1.4475697129053913,-3.0502458436632196,-5.6638243283984195,-5.1780244880580995,9.546091054706581,1.80999755859375,1.2420085495747628,2.5819974899291935,-1.2367676239554157,6.400762603813796,0.6726149329868889,4.491380046871498,-2.9289780132922374,60.314288840557936,-11.722772813739454,1.9093825569423015,1,-0.6949958801269531,-2.279996871948242,-5.154996871948242,-5.769998550415032,-8.779998779296875,0,-0.0847681910261251,-1.6177960279290837,67.87000274658203,1.4491593093437907,68.26000213623047,2.270424076082222,65.91999816894531,-0.0847681910261251 5174,2006-01-24,67.70999908447266,68.44000244140625,66.90000152587889,66.94999694824219,3010500.0,-0.0035319775503792616,-2.581426708421593,3.4546558002429837,62.86199826486487,62.59993344217454,-1.1287440647256517,-2.669904871703636,-5.211018161227294,-4.854194077835523,9.56806804847854,1.540000915527358,1.592307079963149,2.1659997940063533,-1.7474549910594988,6.079454579072205,0.2092724014734273,4.122727186539279,-2.095102275232321,55.599206783410956,-13.372783453431602,1.9567273925329278,1,-0.4549980163574219,-2.039999008178711,-4.667498588562012,-5.809999465942383,-7.219997406005859,1,-0.11386795434532393,2.2909092170149608,67.94999694824219,-1.6177960279290837,67.87000274658203,1.4491593093437907,68.26000213623047,-0.11386795434532393 5175,2006-01-25,65.05000305175781,67.90000152587889,64.05000305175781,67.84999847412111,4634100.0,-0.03928512876504875,1.6551699644049633,-3.6841941474677697,46.41223312403939,62.10415190950587,1.448417405047735,0.08834368704000894,-2.265765157260873,-2.148134539092638,10.076183758360365,3.8499984741210795,1.5977867428051127,-0.5534963607788086,-4.394664908959726,3.2876721874021015,-2.474080634869267,1.36708791331165,4.919998168945298,16.891897116551966,-46.852447758928655,1.9205842740904555,1,1.9599990844726562,0.6199970245361328,-1.757502555847168,-3.5100040435791016,-4.24000167846679,2,-0.07747893149542928,-2.581426708421593,67.70999908447266,2.2909092170149608,67.94999694824219,-1.6177960279290837,67.87000274658203,-0.07747893149542928 5176,2006-01-26,64.62000274658203,65.30999755859375,63.099998474121094,65.25,5154500.0,-0.006610304150695412,4.893390842598904,0.22499938692265029,47.836367183396604,61.399173076535874,1.9660237326852723,0.768836396056841,-1.5650973285150371,-1.6975752409882574,10.491854943578115,2.2099990844726562,1.4759073035225896,-1.1174968719482479,-4.589827856167247,2.3548341122707512,-2.8536623640577545,0.6186686201612588,5.231598510742174,22.12523529509758,-38.27434018612195,1.7361654921094996,1,1.9149971008300781,1.049997329711914,-1.197502136230483,-3.4150028228759837,-6.590003967285149,3,-0.05632935700452646,1.6551699644049633,65.05000305175781,-2.581426708421593,67.70999908447266,2.2909092170149608,67.94999694824219,-0.05632935700452646 5177,2006-01-27,65.45999908447266,66.59999847412111,64.86000061035156,65.5,3382100.0,0.012999014270934195,-1.8064530022334704,0.06349379352104148,45.342137224723814,60.168122842502214,1.2531015820998448,0.1333619113598985,-2.111025253727746,-2.4879686061835997,11.067275174178642,1.9799957275390767,1.3210896830513974,-0.40300045013427166,-3.623428463584503,2.8174275633159667,-2.0132144568593873,1.207213556590844,4.121538061523424,44.19473515019467,-11.952283294895466,1.610214006725118,1,1.0750007629394531,0.21000099182128906,-1.9324979782104492,-4.254999160766609,-8.450000762939453,4,-0.08524286731438446,4.893390842598904,64.62000274658203,1.6551699644049633,65.05000305175781,-2.581426708421593,67.70999908447266,-0.08524286731438446 5178,2006-01-30,67.69999694824219,68.40000152587889,65.75,65.75,2871400.0,0.03421933845246361,-1.7179545365624487,-48.74880793438871,54.39213062299415,59.0725475642308,-0.74198324898029,-1.7813322484471854,-4.073219561946431,-4.680482238219454,11.92298481795724,2.940002441406236,1.4761327670588003,1.5724975585937528,-1.3044578128185549,4.449452930006061,0.13401987288759187,3.010975244299914,1.622278650878897,86.14222952459191,32.18177184018407,1.4384776857061556,1,-1.1649971008300781,-2.029996871948242,-4.1724958419799805,-6.49499702453614,-10.169998168945305,0,-0.1339733572966204,-1.8064530022334704,65.45999908447266,4.893390842598904,64.62000274658203,1.6551699644049633,65.05000305175781,-0.1339733572966204 5179,2006-01-31,68.20999908447266,68.52999877929689,66.91000366210939,66.95999908447266,3141300.0,0.007533266753621426,-1.400009042306743,0.6410266442349075,55.66938854850167,57.93641778128101,-1.278235614662563,-1.9444662378181619,-4.376293288012292,-5.1489730560576845,12.487565500852611,1.6199951171875,1.6057682052444449,1.7989997863769531,-0.679300085396136,4.277299658150049,0.5598498504904086,3.0381497222634977,0.8633854296484316,94.10681994770398,40.534110713577576,1.2391499358865476,1,-1.6749992370605469,-2.539999008178711,-4.509998321533203,-7.004999160766609,-11.509998321533203,1,-0.13253190202116882,-1.7179545365624487,67.69999694824219,-1.8064530022334704,65.45999908447266,4.893390842598904,64.62000274658203,-0.13253190202116882 5180,2006-02-01,65.98999786376953,69.30000305175781,65.72000122070311,69.0,4704100.0,-0.03254656576015824,-1.0169050407796956,-2.408001708984375,51.94391685363318,56.022445618321505,1.0647043100889846,0.3983443112926892,-1.9641239158178507,-2.9111252400345933,12.815974906848293,3.5800018310547017,1.6532005418770552,-0.4860012054443388,-2.839286538563769,1.8672841276750916,-1.662643872004054,0.6906414611153764,-2.8899993896484375,46.612858965824024,-9.225028415088978,1.176642666559714,2,0.5450019836425781,-0.31999778747558594,-1.8999967575073242,-4.784997940063484,-9.14999771118164,2,-0.0833459064001939,-1.400009042306743,68.20999908447266,-1.7179545365624487,67.69999694824219,-1.8064530022334704,65.45999908447266,-0.0833459064001939 5181,2006-02-02,65.26999664306639,66.58999633789061,64.48000335693361,65.70999908447266,5330100.0,-0.010910762903637572,-1.0891133235636277,0.14618010934613312,49.32514912435075,53.73335044621441,1.4706216697294678,1.1190114374640387,-1.055069383359566,-2.1983597061753457,12.583380206483497,2.109992980957003,1.4007663439824967,-1.1700023651123246,-3.576029705504567,1.2360249752799177,-2.3730160353084386,0.033011305083789466,-2.045998077392561,16.38990323964319,-40.824929620301646,1.2030136701961185,2,0.9300041198730611,0.4000034332275533,-1.064995765686021,-4.0649967193603445,-6.139995574951165,3,-0.06833147692905772,-1.0169050407796956,65.98999786376953,-1.400009042306743,68.20999908447266,-1.7179545365624487,67.69999694824219,-0.06833147692905772 5182,2006-02-03,64.34999847412111,65.30000305175781,63.79999923706055,65.01000213623047,3644000.0,-0.01409526913225323,1.419350273795607,1.4999999999999192,46.22143499790162,51.11163954937845,2.054891669893408,2.081127972557141,-0.01567446275259954,-1.2739355214969663,12.434162503125053,1.5000038146972656,1.2135524870555372,-2.049000549316389,-4.571287567026943,0.4732864683941571,-3.310144058171659,-0.7878570404611196,-1.0044798187255992,9.99997919257506,-47.84347981370752,1.2611435088552738,2,1.8500022888183452,1.380002975463853,-0.37999725341798296,-3.1449985504150604,-3.899997711181655,4,-0.09821289579930392,-1.0891133235636277,65.26999664306639,-1.0169050407796956,65.98999786376953,-1.400009042306743,68.20999908447266,-0.09821289579930392 5183,2006-02-06,65.66000366210939,66.65000152587889,64.97000122070311,64.98000335693361,4003000.0,0.02035750146155957,-3.799969482621053,-1.03029777592826,44.36365502728789,49.05626807853657,0.43123959828747616,0.7355919078439541,-1.2463046072711705,-2.562750873806607,11.63355009353147,2.300003051757784,0.7813462859185734,-0.692495727539054,-3.2341721697287227,1.8491807146506076,-1.9633339486338883,0.5783424935557804,-2.1953953187866375,33.818238817916566,-18.464703005195858,1.2708382210948312,2,0.5399971008300639,0.06999778747557173,-1.6150045394897603,-4.455003738403342,-5.280002593994162,0,-0.131739336858549,1.419350273795607,64.34999847412111,-1.0891133235636277,65.26999664306639,-1.0169050407796956,65.98999786376953,-0.131739336858549 5184,2006-02-07,62.09000015258789,64.51000213623047,61.59000015258789,64.5,5274300.0,-0.054371052549630816,1.4032897391096857,-3.544115832108517,39.6318393225328,48.302890989480275,3.486894605808729,4.176330158846014,2.394497434320897,1.0043854063320623,11.191212754662539,4.070003509521499,0.24673840281559478,-4.044499397277832,-7.219881057515295,-0.8691177370403693,-5.632190227396563,-2.4568085671591007,7.210002899169922,6.485081867528626,-44.8824836069955,1.5876908301187316,2,3.355001449584961,3.6400012969970703,1.6450004577636719,-0.885000228881843,-0.8800010681152344,1,-0.0734418000013638,-3.799969482621053,65.66000366210939,1.419350273795607,64.34999847412111,-1.0891133235636277,65.26999664306639,-0.0734418000013638 5185,2006-02-08,61.5,62.5,60.31000137329102,62.099998474121094,5010900.0,-0.009502337753872547,2.1285660568607154,0.2489620382197867,29.78467485853446,46.29714739782892,3.9340805443148525,4.604682893328544,3.0498999780210454,1.593008236784975,10.652400470772546,2.1899986267089773,-0.35021481403393295,-4.381999397277838,-8.163541762790757,-0.6004570317649254,-6.27277058003429,-2.491228214521378,7.64580299377441,18.76969397584702,-25.38948316127218,1.8907711827564573,2,3.305002212524414,3.6400012969970703,2.1424999237060547,-0.2950000762939524,-1.0,2,-0.07804876808228534,1.4032897391096857,62.09000015258789,-3.799969482621053,65.66000366210939,1.419350273795607,64.34999847412111,-0.07804876808228534 5186,2006-02-09,59.22999954223633,63.20000076293945,59.0,61.849998474121094,5592600.0,-0.03691057654900276,-1.7272749791615836,4.366675991505919,26.774178265776598,44.23404084683479,5.9889010426355895,6.735657932016721,5.426361392532712,3.8516108286620465,11.203445274766082,4.200000762939453,-0.88635045676034,-6.344499969482428,-11.157448949975944,-1.5315509889889185,-8.750974459729179,-3.9380254792356695,9.562371386718752,3.006529364187336,-37.684160797664084,2.4064744902467554,2,4.920001983642578,5.255001068115234,4.412500381469727,1.9750003814697195,-0.329998016357429,3,-0.04035116339894873,2.1285660568607154,61.5,1.4032897391096857,62.09000015258789,-3.799969482621053,65.66000366210939,-0.04035116339894873 5187,2006-02-10,58.91999816894531,59.93000030517578,57.59000015258789,59.93000030517578,5593200.0,-0.005233857431823141,3.633653867943769,0.38549715571979143,26.022310405715203,41.08183860047047,5.893397016073294,6.881007188934461,5.808533902534023,4.103907325861179,11.520683809164044,2.3400001525878906,-1.0219837240109513,-6.326001358032229,-11.98561400546069,-0.666388710603762,-9.155807681746467,-3.496195034317992,9.284830504272463,14.679887580130757,-22.55660922298514,2.8298063237142337,2,4.525003433227539,4.860002517700188,4.787502288818359,2.285001754760735,-0.1699981689453125,4,0.003564204102107338,-1.7272749791615836,59.22999954223633,2.1285660568607154,61.5,1.4032897391096857,62.09000015258789,0.003564204102107338 5188,2006-02-13,58.0,59.349998474121094,57.709999084472656,59.16999816894531,4301100.0,-0.015614361804753285,1.1437917622419467,1.1584115785259437,25.11533054514385,37.68694326676404,5.914750962225952,7.588347092679868,6.796336375961943,4.951483062419143,11.998591124696631,1.6399993896484375,-1.1931363015891776,-6.86399955749512,-13.37842188086691,-0.3495772341233305,-10.121210719181008,-3.6067883958092253,9.355642391567386,5.924851587922407,-27.791384925414906,3.257211161685894,2,5.445001602172852,5.780000686645501,5.832500457763672,3.2049999237060476,0.2700004577636719,0,0.04224139246447334,3.633653867943769,58.91999816894531,-1.7272749791615836,59.22999954223633,2.1285660568607154,61.5,0.04224139246447334 5189,2006-02-14,58.7599983215332,59.20000076293945,56.599998474121094,57.75,6086500.0,0.013103419336779387,1.7513205087061738,-0.8632477796470911,32.14082013154528,35.48659918653205,4.1049832671210496,6.470150262334499,6.0595670932199965,4.099753803502054,11.918917940766253,2.6000022888183594,-1.3990642667024815,-5.666001319885254,-12.593394670692078,1.261392030921563,-9.129697995288666,-2.202304644481842,7.814392690915824,32.727259065827205,-2.9883772593268034,3.4636966754034093,2,2.8650016784667898,4.525001525878899,5.297502517700195,2.4450016021728445,1.0900001525878906,1,0.027569822887288264,1.1437917622419467,58.0,3.633653867943769,58.91999816894531,-1.7272749791615836,59.22999954223633,0.027569822887288264 5190,2006-02-15,58.290000915527344,59.72999954223633,57.4000015258789,59.18000030517578,5090500.0,-0.00799859461251251,1.3417090628869885,-0.8811889789058222,32.067985031691165,33.569136509569866,3.763661219076738,6.681797910900357,6.535238290003392,4.484734660576258,12.639594929193976,2.329998016357429,-1.9781980679184983,-5.7544988632202205,-13.15939488771275,1.6503971612723092,-9.456946875466485,-2.0520508509739557,7.2869508430888885,25.606088717111973,-11.340012940521696,3.702448012246265,2,3.334999084472649,4.9949989318847585,6.034999847412109,2.914999008178704,2.6699981689453125,2,0.050094323607524194,1.7513205087061738,58.7599983215332,1.1437917622419467,58.0,3.633653867943769,58.91999816894531,0.050094323607524194 5191,2006-02-16,60.459999084472656,60.86999893188477,58.43999862670898,58.43999862670898,4538200.0,0.037227622831744744,-1.4059403509898354,-2.269664992199161,36.82824258254557,32.5254484634192,0.9382825912625421,4.108106019589371,4.3820618204129715,2.2698967766288547,12.867900398669462,2.579998016357429,-2.6353606773335443,-3.194500541687013,-10.485309277497109,4.09630819412309,-6.8399049095920645,0.45090382621803826,4.219257345694061,90.39813106655157,52.12300826469259,3.6454043679050505,2,1.1650009155273366,2.825000762939446,4.252501487731934,0.7450008392333913,0.15000152587890625,3,0.000661609595320245,1.3417090628869885,58.290000915527344,1.7513205087061738,58.7599983215332,1.1437917622419467,58.0,0.000661609595320245 5192,2006-02-17,60.709999084472656,61.75,60.36000061035156,61.04999923706055,3136700.0,0.004134965328906226,-1.6730832009800864,-0.16831686907848584,29.429088864679997,30.866052223129433,0.13147532044516197,3.4722154036498125,4.109581199620095,1.949709758031993,12.305204818477037,1.3899993896484375,-3.1147098356424934,-2.586500358581546,-9.706920531945329,4.533919814782237,-6.146710445263437,0.9737097281003457,3.1613315500895,79.80581344876678,45.61984741792318,3.56021008668189,2,-0.154998779296875,2.575000762939446,4.005001068115234,0.49500083923339133,1.0800018310546875,4,-0.029813829449664486,-1.4059403509898354,60.459999084472656,1.3417090628869885,58.290000915527344,1.7513205087061738,58.7599983215332,-0.029813829449664486 5193,2006-02-21,62.18999862670898,63.5,61.77999877929688,63.0,3554200.0,0.0243781842292079,-1.1104295627142937,2.3823559110951753,33.24053595213529,30.15590740419638,-2.114913723168982,1.6217116182835838,2.610940287201352,0.3932060172438625,11.924449722127788,2.7900009155273438,-3.4978275533310637,-0.8185009002685604,-7.604512012262468,5.96751021172534,-4.211506456265518,2.57450465572839,-5.5900001525878835,81.0144770493488,52.1605537226788,3.3930055559969516,2,-2.1399993896484304,1.095001220703125,2.5250015258789134,-0.9849987030029297,0.8199996948242259,1,-0.05531433836101718,-1.6730832009800864,60.709999084472656,-1.4059403509898354,60.459999084472656,1.3417090628869885,58.290000915527344,-0.05531433836101718 5194,2006-02-22,60.0,62.09000015258789,59.63999938964844,60.75,3683100.0,-0.035214643432528225,-2.3333316033133342,0.9259243560943137,33.296157942505914,30.546072191304322,-0.28223952498336047,3.3776544925535106,4.70198305831309,2.4705157025410642,11.751551911402828,2.5499992370605398,-3.8380070619172812,-2.622999572753905,-9.155702960577159,3.9097038150693493,-5.889351266665528,0.6433521211577258,-3.262001495361325,42.622936467139255,15.353819447815724,3.2663516939116284,2,0.049999237060546875,3.2849998474121023,4.994999885559082,1.2049999237060476,2.5600013732910227,2,-0.028833325703938817,-1.1104295627142937,62.18999862670898,-1.6730832009800864,60.709999084472656,-1.4059403509898354,60.459999084472656,-0.028833325703938817 5195,2006-02-23,60.0099983215332,61.27999877929688,59.06000137329102,59.95000076293945,4708700.0,0.0001666386922201113,-1.4130454613305214,-0.07999674479166667,34.727064129235416,31.429726176133077,-0.5876156225823834,3.1312526747063174,4.6181845428394865,2.323111105248202,12.810200815095532,2.2199974060058594,-4.28810702297298,-2.3610010147094727,-8.888342081263275,4.16634005184433,-5.624671547986367,0.9026695185674285,-3.136759786987298,31.02765353209971,2.283975098959189,3.2636705332769,2,0.04000091552734375,3.275001525878899,5.347502708435059,1.1950016021728445,1.1599998474121094,3,-0.0026662198281498517,-2.3333316033133342,60.0,-1.1104295627142937,62.18999862670898,-1.6730832009800864,60.709999084472656,-0.0026662198281498517 5196,2006-02-24,60.97999954223633,61.38000106811523,60.790000915527344,61.099998474121094,3102200.0,0.016163993464986648,-1.3600186158646557,-2.000063580874873,40.243199645169064,33.00982498051684,-1.4340830112315857,1.9758734265333473,3.5489938110616635,1.2445385665638469,13.51379597802826,1.3700027465820241,-4.360904611945912,-1.2089996337890625,-7.6750037617224365,5.257004494144319,-4.442001697755757,2.0240024301776245,-3.9742257783813386,43.24321537838964,11.627565712664843,3.233002063966689,2,-0.9300003051757812,2.305000305175774,4.455000877380371,0.22500038146971946,0.799999237060554,4,-0.00032798389494603786,-1.4130454613305214,60.0099983215332,-2.3333316033133342,60.0,-1.1104295627142937,62.18999862670898,-0.00032798389494603786 5197,2006-02-27,59.88000106811523,61.18999862670898,59.66999816894531,60.9900016784668,3474700.0,-0.01803867632631273,1.013252963348467,9.25008742092386,33.059775165327764,33.892541049426164,-0.2051623772191462,2.7788724956091997,4.515310471338886,2.220323767817554,14.812643064783243,1.5200004577636648,-4.246285405655733,-2.029998207092291,-8.382270200718516,4.322273786533941,-5.2061342039054,1.1461377897208251,-2.744342779537341,18.468467307432615,-12.33698230605157,3.1761359968131146,2,0.1699981689453196,3.404998779296875,5.764998435974128,1.3249988555908203,2.2399978637695455,0,0.012191040902052475,-1.3600186158646557,60.97999954223633,-1.4130454613305214,60.0099983215332,-2.3333316033133342,60.0,0.012191040902052475 5198,2006-02-28,58.63000106811523,59.72000122070313,58.38000106811523,59.4000015258789,5363100.0,-0.020875083127972704,-1.1102357001469032,0.693693724654611,38.263224637681134,34.57280821677459,1.2779962189762983,3.493652373529436,5.586945135129987,3.381809838431316,15.601767176224286,1.5,-3.8716014958984317,-2.826498413085943,-8.716544100627381,3.0635472744555017,-5.771521256856666,0.11852443068477925,-1.3670559453088984,6.738546137283881,-26.02200609442222,2.945022843770721,2,1.8199996948242259,4.319999694824226,7.832499504089363,3.3599987030029297,3.9500007629394602,1,0.05389731860555291,1.013252963348467,59.88000106811523,-1.3600186158646557,60.97999954223633,-1.4130454613305214,60.0099983215332,0.05389731860555291 5199,2006-03-01,59.16999816894531,59.56999969482422,58.58000183105469,59.11999893188477,4423800.0,0.009210252276862896,1.3294004658406,-0.064934035501425,42.069421837849525,35.68407897301441,0.8965561978269534,2.3628191067984687,4.922115979102514,2.806635081303625,16.384289789348106,0.9899978637695312,-3.4180509731643838,-1.8345012664794922,-6.86749309384841,3.198490560889425,-4.350997180163951,0.6819946472049665,-1.7823119485951082,26.333236694336176,-7.858452712394463,2.5164959136844596,3,1.7700023651123047,3.7800025939941406,7.292502403259277,2.8200016021728445,2.3600006103515696,2,0.0648977568264193,-1.1102357001469032,58.63000106811523,1.013252963348467,59.88000106811523,-1.3600186158646557,60.97999954223633,0.0648977568264193 5200,2006-03-02,60.4900016784668,60.75,59.0,59.0,4711500.0,0.022308662335133844,-1.3489906424813425,29.80048828870493,54.585163871070925,37.657070227295,-0.0877910383642373,0.6425886526087581,3.557744789050446,1.480168522707018,17.543267091043717,1.75,-2.79120717715557,-0.23949794769286825,-4.693220162677875,4.214224267292138,-2.4663590551853716,1.987363159799635,-2.9800691825236,70.33335367838566,30.866928414287287,2.2268611074925033,3,0.4499988555908203,2.4599990844726562,5.972498893737793,1.49999809265136,-0.69000244140625,3,0.03422052632478434,1.3294004658406,59.16999816894531,-1.1102357001469032,58.63000106811523,1.013252963348467,59.88000106811523,0.03422052632478434 5201,2006-03-03,60.81000137329102,61.13000106811523,60.04999923706055,60.04999923706055,2653400.0,0.005290125408248025,-1.8421020930582557,0.5100679732203481,56.872744645062255,40.70636531400414,-0.3943968168282268,-0.03022428897315166,3.2119775851183405,1.1305921733369857,18.752544259431115,1.0800018310546804,-2.3923358171253852,0.30350151062012287,-3.606407276298846,4.213410297539092,-1.651452882839358,2.2584559040796037,-3.180267527266693,86.47695432133676,42.06275953787232,1.9549543934594837,3,0.12999916076659446,2.1399993896484304,5.529999732971184,1.1799983978271342,0.289997100830071,4,0.005920026106304377,-1.3489906424813425,60.4900016784668,1.3294004658406,59.16999816894531,-1.1102357001469032,58.63000106811523,0.005920026106304377 5202,2006-03-06,58.02999877929688,60.31999969482422,57.68000030517578,60.20000076293945,4541500.0,-0.04571620672936172,1.190871001492639,-2.8552577423078493,50.096088381761206,42.579204472851465,2.196449141784491,2.3737251828209835,5.885343093187586,3.889780389500835,20.016645608893317,3.1300010681152415,-1.99743547736567,-2.160501098632807,-5.77271847165219,1.4517162743865768,-3.966609785142502,-0.35439241212311146,5.470001220703118,10.144881064400042,-37.521208154250516,1.8061086865096927,3,1.8550014495849538,4.920001983642571,8.072501182556145,3.960000991821275,2.44000244140625,0,0.06462174873141424,-1.8421020930582557,60.81000137329102,-1.3489906424813425,60.4900016784668,1.3294004658406,59.16999816894531,0.06462174873141424 5203,2006-03-07,57.0099983215332,58.209999084472656,56.22999954223633,58.02999877929688,4279700.0,-0.017577123543341844,1.869562332934357,0.47004586422151723,44.486450729576106,43.82257033808148,2.686956509395195,2.859046893517103,6.805287594710464,4.8440237285892636,21.926600968508858,1.9799995422363281,-1.8619136640512295,-2.7480012893676786,-5.592665067399359,0.09666248866400196,-4.1703331783835225,-1.3256694003518348,6.3736016845703105,15.918337477598415,-32.247886440652465,1.422331889015841,3,1.7950019836425781,5.755002975463867,9.092501640319824,5.0300025939941335,2.990001678466797,1,0.08963341099453204,1.190871001492639,58.02999877929688,-1.8421020930582557,60.81000137329102,-1.3489906424813425,60.4900016784668,0.08963341099453204 5204,2006-03-08,57.52999877929688,57.88999938964844,55.599998474121094,56.18999862670898,4561400.0,0.00912121510389996,1.2233003775807059,-1.3137250502081301,47.613058342830165,45.254347472925346,1.988893765284864,2.0869030534734563,6.200171469502621,4.2761105039400675,22.899299481726075,2.2900009155273438,-1.6117940238226538,-2.000000762939443,-4.788081128793749,0.7880796029148627,-3.3940409458665926,-0.6059605800122938,5.567457208251945,34.90053164300262,-15.453521962747516,1.3940401829271523,3,0.960000991821282,4.920001983642571,8.572501182556145,4.5100021362304545,2.5800018310546804,2,0.08778034345405072,1.869562332934357,57.0099983215332,1.190871001492639,58.02999877929688,-1.8421020930582557,60.81000137329102,0.08778034345405072 5205,2006-03-09,56.70000076293945,58.5,56.66999816894531,58.18000030517578,3808200.0,-0.014427221171020022,-1.3766184546560218,-1.1044771445570707,37.10562814441119,44.90572841728559,2.570284930525034,2.6760622555559266,6.944292841262502,5.098548990656724,23.412385831046052,1.8300018310546875,-1.5642682004389954,-2.589998817443849,-5.48825979345726,0.30826215856956196,-4.039129305450551,-1.140868329437147,5.9476077738037105,19.89153296262498,-24.348081437727657,1.449130488006704,3,1.694997787475586,5.75,9.402499198913574,5.684999465942376,5.130001068115234,3,0.08518514905407959,1.2233003775807059,57.52999877929688,1.869562332934357,57.0099983215332,1.190871001492639,58.02999877929688,0.08518514905407959 5206,2006-03-10,56.84000015258789,57.20000076293945,55.29999923706055,56.349998474121094,4477000.0,0.0024691250046675606,2.1404908652406247,-0.33108231758395557,36.627506476682264,45.30214300743609,1.990601545033897,2.4747091368278973,6.780169894234945,4.926020295961976,23.70155689474871,1.9000015258789062,-1.3637229024023156,-2.3304994583129854,-5.429324247152003,0.7683253305260322,-3.8799118527324907,-0.7810870638934801,5.3847517803979486,30.67730627684821,-8.689022479965036,1.5494123944195086,3,1.375,4.135000228881829,9.262499809265137,6.325000762939446,6.930000305175781,4,0.052075986568024035,-1.3766184546560218,56.70000076293945,1.2233003775807059,57.52999877929688,1.869562332934357,57.0099983215332,0.052075986568024035 5207,2006-03-13,59.13000106811523,59.4000015258789,57.4000015258789,57.72000122070313,4558300.0,0.040288545203726045,1.051281248716223,2.8775408521537105,39.98691818372464,45.49366451255203,-0.4659774398100822,0.21212346659348924,4.4595976873696515,2.600987921314939,23.240940436558276,2.5600013732910085,-1.1540500062185828,-0.05099868774414773,-3.14767196861893,3.0456745931306344,-1.5993353281815388,1.4973379526932433,2.5407706491965882,93.41462665764784,56.86620477704358,1.5483366404373917,3,-0.9150009155273366,1.8449993133544922,6.804999351501472,4.8999996185302805,5.56999588012696,0,0.033316376973112405,2.1404908652406247,56.84000015258789,-1.3766184546560218,56.70000076293945,1.2233003775807059,57.52999877929688,0.033316376973112405 5208,2006-03-14,60.45000076293945,60.66999816894531,58.66999816894531,59.20000076293945,3604700.0,0.022323687992219732,1.3668711711833723,0.8865249186333191,51.56141834734394,46.54833079138474,-1.6770167043038882,-0.9643605066451073,3.1411434060950327,1.3123553173642861,22.55859578634794,2.0,-1.1052940413727157,1.146500968933104,-1.9472978758192667,4.240299813685475,-0.40039845344308134,2.6934003913092894,0.7111091559522578,95.90321322599138,57.63955018057693,1.546899422376184,3,-2.2350006103515625,0.5249996185302663,5.515000343322754,3.6000003814697124,2.799999237060547,1,0.0003308595121795932,1.051281248716223,59.13000106811523,2.1404908652406247,56.84000015258789,-1.3766184546560218,56.70000076293945,0.0003308595121795932 5209,2006-03-15,60.38000106811523,60.63999938964844,59.709999084472656,60.34000015258789,2734700.0,-0.001157976740128408,2.321444141689373,0.032000732421869314,51.278516639143874,46.180925543392846,-1.5838910436076574,-0.8082087087794676,3.207716010802123,1.3922375214289104,21.539904505171766,0.9300003051757812,-0.8272342896463698,0.9955011367797795,-2.123111892779093,4.114114166338652,-0.5638053779996568,2.5548076515592157,0.31221999622999164,94.59968047464207,53.13133849160123,1.5593065147794356,3,-2.1650009155273366,-0.47500038146971946,5.58500003814698,3.9399986267089915,3.7700004577636648,2,-0.0062934922390369685,1.3668711711833723,60.45000076293945,1.051281248716223,59.13000106811523,2.1404908652406247,56.84000015258789,-0.0062934922390369685 5210,2006-03-16,61.209999084472656,61.70000076293945,59.84000015258789,60.31999969482422,3649400.0,0.013746240504717733,-1.010813129167818,22.249475491134984,50.80251072600913,45.5064551079425,-2.57143029203192,-1.4843339039928196,2.3145533150655098,0.626866228431048,20.572453973126496,1.8600006103515625,-0.566483869273938,1.6794992446899428,-1.4962476274582457,4.855246116838131,0.09162580861585212,3.2673726807640335,-5.909999847412109,92.34372559935437,48.9890092881173,1.5878734360740927,3,-2.7099990844726562,-1.8099994659423828,4.37750244140625,3.1750011444091797,1.3199996948242259,3,-0.017970895124553854,2.321444141689373,60.38000106811523,1.3668711711833723,60.45000076293945,1.051281248716223,59.13000106811523,-0.017970895124553854 5211,2006-03-17,60.5,61.52999877929688,60.29999923706055,61.52999877929688,2958400.0,-0.011599397077147855,1.388351456253129,-1.1573027928746629,52.22381274377193,45.7428689259437,-2.1344941896202485,-0.812860160713818,2.9099260000530904,1.388439264613993,20.11662155454472,1.2299995422363352,-0.42040483880750656,0.9675001144409165,-2.210760934157335,4.145761163039168,-0.6216304098582128,2.556630638740046,-5.072000732421877,72.09300056155908,24.53323052658382,1.5891305242991276,3,-2.0,-1.1000003814697266,4.472501754760742,3.885000228881836,1.4000015258788991,4,0.021983501339746914,-1.010813129167818,61.209999084472656,2.321444141689373,60.38000106811523,1.3668711711833723,60.45000076293945,0.021983501339746914 5212,2006-03-20,58.9000015258789,60.5099983215332,58.5,60.5,3907700.0,-0.02644625577059667,1.4814868887046944,1.5533984178246532,50.94471837838228,46.460454220255485,-0.4448928694831835,0.6794193604924601,4.400777690046688,2.9964229772292725,20.278499383653507,2.009998321533203,-0.639825525479587,-0.5419984817504968,-3.681932302554131,2.5979353390531372,-2.111965392152314,1.0279684286513202,-3.3465622283935517,12.500044703472701,-38.561751112456015,1.5699669104018155,3,-0.40000152587889914,0.4999980926513743,5.417499542236335,5.484998703002937,1.0199966430664134,0,0.08268249245706794,1.388351456253129,60.5,-1.010813129167818,61.209999084472656,2.321444141689373,60.38000106811523,0.08268249245706794 5213,2006-03-21,58.75,60.06999969482422,58.18999862670898,58.5099983215332,3752000.0,-0.0025467151441922464,-3.272724514168496,-0.1500011920940317,48.489215385468256,46.55780500277083,-0.02471479848784952,0.5886724532815251,4.391861241783317,3.1360546576248396,21.25504666838132,1.8800010681152415,-0.9494340480259211,-0.5200000762939467,-3.39152319928467,2.3515230466967765,-1.9557616377893083,0.9157614852014149,-3.073629473205571,15.954445369438702,-36.65588412746736,1.4357615614953616,3,-0.25,0.6499996185302734,4.86250114440918,5.030000686645501,0.7799987792968821,1,0.10127654379986706,1.4814868887046944,58.9000015258789,1.388351456253129,60.5,-1.010813129167818,61.209999084472656,0.10127654379986706 5214,2006-03-22,58.27000045776367,60.22999954223633,58.02999877929688,58.52000045776367,4882300.0,-0.008170204974235373,-5.027371633414602,-1.0416593817054756,41.500759434513405,47.046152923893295,0.6384307052239109,0.9828085052093982,4.708601918169279,3.613166574770119,21.54509172518402,2.200000762939446,-0.9597031328790493,-0.9134996414184542,-3.7966363979655995,1.969637115128691,-2.355068019692027,0.5280687368551185,-2.473157326246344,6.539551736933448,-42.01840632605173,1.4415683782735738,3,0.22999954223632812,1.1299991607666016,5.342500686645508,5.510000228881829,1.8400001525878906,2,0.08546420976684255,-3.272724514168496,58.75,1.4814868887046944,58.9000015258789,1.388351456253129,60.5,0.08546420976684255 5215,2006-03-23,59.849998474121094,60.33000183105469,58.709999084472656,58.77000045776367,3735200.0,0.027115119340056726,-1.7000028610211302,-4.3199920654296875,46.648033605574554,48.15954482710355,-0.5003695023948467,-0.6427447562575495,2.977114717929055,2.0843069388051703,21.653315734396873,2.0600013732910156,-0.7325075420486158,0.6744983673095675,-2.199856816039471,3.548853550658606,-0.7626792243649518,2.1116759589840868,-3.9350921899753217,51.99999128069176,7.898205997328702,1.4371775916745178,3,-0.29999732971191406,-0.4499988555908203,2.605001449584954,3.4350013732910085,0.9300003051757884,3,0.0718463351944294,-5.027371633414602,58.27000045776367,-3.272724514168496,58.75,1.4814868887046944,58.9000015258789,0.0718463351944294 5216,2006-03-24,60.959999084472656,62.0,59.93000030517578,59.95000076293945,4071400.0,0.01854637658564884,-2.942859426487097,0.9351853487098882,61.58103446196151,50.55889108024099,-1.0778343111150264,-1.849126241485358,1.7631184035738983,0.9931392430341788,21.52413608067045,2.1500015258789062,-0.5562701208975938,1.785499000549315,-1.086225497236697,4.657223498335327,0.3496367516563055,3.2213612494423245,-4.92939091075101,73.80351144216647,24.35689371811162,1.4358622488930077,3,-0.9449996948242188,-1.5599994659423828,1.4950008392333913,2.325000762939446,1.8300018310546875,4,0.025754588556483826,-1.7000028610211302,59.849998474121094,-5.027371633414602,58.27000045776367,-3.272724514168496,58.75,0.025754588556483826 5217,2006-03-27,60.61000061035156,60.97000122070313,59.70000076293945,60.959999084472656,3319100.0,-0.005741444871678825,5.864816380394438,-0.3465337185806281,65.02506143163325,52.0548514229398,-0.5540884502979821,-1.519541607668316,1.9993638037119084,1.3604459534352884,21.066336659030714,1.270000457763679,-0.11036526583437478,1.3990005493164048,-1.528494975035322,4.326496073668132,-0.06474721285945861,2.8627483114922683,-4.34061676357878,64.98743168138729,10.832932550541173,1.4637477621758648,3,-0.595001220703125,-1.210000991821289,1.844999313354485,2.6749992370605398,2.479999542236328,0,0.021283631455813135,-2.942859426487097,60.959999084472656,-1.7000028610211302,59.849998474121094,-5.027371633414602,58.27000045776367,0.021283631455813135 5218,2006-03-28,61.790000915527344,62.540000915527344,60.90999984741211,61.0,3542100.0,0.019468739371275356,-2.3608227151171937,-2.2571553133514985,66.85128525805654,53.78515904726343,-1.7031218487831907,-2.5831012329151832,0.7121410518731324,0.2110184236381798,20.04682861665598,1.9300003051757812,0.4025623797960378,2.4210008621215806,-0.7085862416396793,5.5505879658828405,0.8562073102409542,3.985794414002207,-5.291392422625471,83.37029612525055,25.67403304589226,1.5647935518806295,3,-1.5050010681152344,-2.3900012969970703,0.12999916076660156,1.4949989318847585,0.279998779296875,1,-0.03026384073271815,5.864816380394438,60.61000061035156,-2.942859426487097,60.959999084472656,-1.7000028610211302,59.849998474121094,-0.03026384073271815 5219,2006-03-29,63.0099983215332,63.25,61.290000915527344,61.290000915527344,3070200.0,0.019744252920042893,-1.279072140026215,2.177209383178653,74.21336087646166,56.386364619535925,-2.805890766314249,-3.689845333647355,-0.6637202220473242,-0.9671694582419335,19.078430623292675,1.9599990844726562,0.7599582124290762,3.448998260498044,-0.07544226755685202,6.97343878855294,1.686777996470596,5.211218524525492,-6.148906283273803,94.71362048307167,30.903705755043063,1.7622202640274467,3,-2.3699989318847656,-3.7349987030029297,-1.342498779296875,0.27500152587889914,0.25,2,-0.05522932288425497,-2.3608227151171937,61.790000915527344,5.864816380394438,60.61000061035156,-2.942859426487097,60.959999084472656,-0.05522932288425497 5220,2006-03-30,62.56000137329102,63.6500015258789,62.13000106811523,63.0099983215332,3549900.0,-0.007141675293274807,-1.3206157107580236,-0.26162652726735997,71.4393030822437,58.52141910158835,-2.3962485832413805,-3.2430928640459626,-0.32644909632001884,-0.5115652814622038,18.712834184978515,1.5200004577636719,0.8075979008829322,2.8955013275146584,-0.8579449443217655,6.648947599351082,1.0187781915964464,4.77222446343287,-5.187796698092377,72.40506475809543,4.22216915008093,1.8767231359182115,3,-1.720001220703132,-3.085000991821296,-0.8925018310546946,0.7249984741210795,0.35999679565428977,3,-0.03916241542771848,-1.279072140026215,63.0099983215332,-2.3608227151171937,61.790000915527344,5.864816380394438,60.61000061035156,-0.03916241542771848 5221,2006-03-31,61.16999816894531,62.20000076293945,60.5,61.95000076293945,3905200.0,-0.022218720809350057,1.6562458090569074,1.7333508528025774,58.199351194347635,59.32748941447338,-1.0071210317240045,-1.9233478058575173,0.8569153012984572,0.9231223772025174,18.348282967379415,2.0600013732910227,0.8365633351119399,1.4874982833862305,-2.2924370062800463,5.267433573052507,-0.4024693614469044,3.3774659282193653,-3.1700138086786396,37.21511701460891,-26.628730852479862,1.889967644833138,3,-0.3299980163574219,-1.694997787475586,0.4975013732910156,2.1150016784667898,1.1700019836425781,4,-0.006375664563063932,-1.3206157107580236,62.56000137329102,-1.279072140026215,63.0099983215332,-2.3608227151171937,61.790000915527344,-0.006375664563063932 5222,2006-04-03,61.77999877929688,63.0,61.6500015258789,62.25,3543000.0,0.009972218875449634,-2.698647603519941,0.6025636636621859,55.66921966459911,60.12526766771015,-1.3026158856708108,-2.3589475907097963,0.05567646960009398,0.3907075514815972,17.232149226004616,1.8300018310546875,0.8267163304769909,1.9099988937378,-1.8967317929563237,5.716729580431924,0.006633550390738208,3.813364237084862,-3.2150127024689894,40.63486219866965,-18.36247232156787,1.9033653433470623,4,-0.9399986267089915,-2.3049983978271555,-0.11249923706055398,1.5050010681152202,1.3199996948242116,0,0.01634836769483594,1.6562458090569074,61.16999816894531,-1.3206157107580236,62.56000137329102,-1.279072140026215,63.0099983215332,0.01634836769483594 5223,2006-04-04,62.11999893188477,62.54999923706055,60.2599983215332,60.79999923706055,3999900.0,0.005503401736903779,1.1009179770208268,-2.8085026946302762,57.2499957084629,61.875182809260096,-1.2452626818785717,-2.4205957070216115,-0.47813283746803137,0.11173763778872114,15.713075286970824,2.2900009155273438,0.854850317830568,1.9944990158081097,-1.6879050737760508,5.67690310539227,0.153296971016033,3.8357010606001865,-3.0465113101517787,54.867222779235334,0.3579230613242146,1.8412020447920787,4,-0.9399986267089915,-2.644998550415046,-0.4524993896484446,1.1650009155273295,0.3500022888183594,1,0.015614958747290686,-2.698647603519941,61.77999877929688,1.6562458090569074,61.16999816894531,-1.3206157107580236,62.56000137329102,0.015614958747290686 5224,2006-04-05,62.58000183105469,62.81999969482422,61.15999984741211,62.41999816894531,2893300.0,0.007405069334825765,4.187504470352621,0.12121492356154026,55.8899530100035,62.90206274308553,-1.150595168792755,-2.6170439035401074,-1.1228585099660364,-0.27292316542845185,13.900231730463341,1.6599998474121094,1.0498530874171337,2.2020017623901396,-1.4231530839186206,5.8271566086989,0.3894243392357595,4.01457918554452,-3.0488628189071036,68.43661700813253,17.940098122850273,1.8125774231543796,4,-0.9050006866455078,-3.105001449584961,-0.8800010681152344,0.7049980163574148,-2.8300018310546875,2,-0.008149602449793902,1.1009179770208268,62.11999893188477,-2.698647603519941,61.77999877929688,1.6562458090569074,61.16999816894531,-0.008149602449793902 5225,2006-04-06,61.52999877929688,63.08000183105469,61.04999923706055,62.79999923706055,3966800.0,-0.016778571764706318,1.218575225389546,-7.937321190158262,54.302417185703426,62.093327490167965,0.18190661692838717,-1.250763566360753,-0.18783519993579034,0.8961002953032633,12.268170235965233,2.0300025939941406,1.2987201199286815,0.9104988098144631,-2.303165420448252,4.124163040077178,-0.696333305316891,2.517330924945817,-1.5869735157761653,45.03542117857791,-2.6165439468618388,1.6068321151313576,4,0.14500236511229758,-2.0549983978271555,0.41500186920165305,1.7550010681152202,-3.379997253417983,3,0.02811635911844701,4.187504470352621,62.58000183105469,1.1009179770208268,62.11999893188477,-2.698647603519941,61.77999877929688,0.02811635911844701 5226,2006-04-07,59.79999923706055,61.1500015258789,59.15999984741211,60.95000076293945,4853000.0,-0.028116359118447343,1.5677390456876923,0.9055126861166146,53.71899810305547,60.8370982314371,1.9333705458133537,0.7508587063346397,1.4185735374572133,2.7286044781935743,10.45232865089646,2.3699989318847727,1.6826940074118824,-0.9675006866455078,-3.6821844361305907,1.747183062839575,-2.3248425613880457,0.38984118809703006,3.8500022888183523,16.326506780329016,-34.294237931347794,1.3573418747425408,4,1.605001449584961,-0.3249988555908203,2.1450014114379883,3.4850006103515554,-1.1399993896484375,4,0.05217389584766363,1.218575225389546,61.52999877929688,4.187504470352621,62.58000183105469,1.1009179770208268,62.11999893188477,0.05217389584766363 5227,2006-04-10,61.099998474121094,61.79999923706055,60.36000061035156,60.9900016784668,3463000.0,0.02173911795394945,-1.1021894151813931,-0.09564926061313714,58.867918770268275,59.95005751057174,0.7936475244991854,-0.4152775000365878,-0.019538310061420816,1.5437017484690188,9.516940344406041,2.0,1.9280921766203534,0.23399868011474467,-2.3712700959435438,2.839267456173033,-1.068635707914396,1.5366330681438853,2.460203018188473,49.4897358420794,-5.288199735935123,1.3026343880291438,4,0.30500221252441406,-1.6249980926513672,0.8450021743774414,2.1850013732910085,-4.699996948242195,0,0.020294626995645437,1.5677390456876923,59.79999923706055,1.218575225389546,61.52999877929688,4.187504470352621,62.58000183105469,0.020294626995645437 5228,2006-04-11,60.47000122070313,62.27000045776367,60.4000015258789,61.7599983215332,2968900.0,-0.010310920935371115,-1.6153895402344685,-11.727588000693537,58.20895947282017,58.1717906879449,1.3596986758598533,0.2279838129807601,0.389965252538758,2.2623498653194147,9.014889512495925,1.8699989318847727,1.8439342251659525,-0.396998596191402,-3.0016103079922942,2.2076131156094903,-1.6993044520918446,0.9053072597090406,3.0021962387084855,33.41838546912499,-26.32697991023926,1.302305855900445,4,0.9349994659423757,-0.9950008392334055,0.9474992752075124,2.81499862670897,-5.030002593994155,1,0.04349259468044342,-1.1021894151813931,61.099998474121094,1.5677390456876923,59.79999923706055,1.218575225389546,61.52999877929688,0.04349259468044342 5229,2006-04-12,60.0,60.9000015258789,59.5099983215332,60.1500015258789,3022400.0,-0.0077724691783571664,-1.4601720319757896,0.11628051395028567,50.61025839993792,55.85745238991093,1.5174011762901358,0.70415923653308,0.6130238162920136,2.7782929937030048,8.61993866903729,1.390003204345696,1.7320018484480997,-0.8479997634887724,-3.4730335443053306,1.7770340173277859,-2.160516653897055,0.4645171269195103,3.385953507171628,21.428564477595963,-37.673239158740834,1.3125168904082805,4,1.1200008392333984,-0.5249996185302734,0.7850008010864258,3.1000003814697195,-2.8800010681152273,2,0.04116668701171888,-1.6153895402344685,60.47000122070313,-1.1021894151813931,61.099998474121094,1.5677390456876923,59.79999923706055,0.04116668701171888 5230,2006-04-13,60.11000061035156,60.790000915527344,58.45000076293945,59.5,3574300.0,0.0018333435058592862,1.3756332006258423,-4.06662936778413,46.235613794538864,54.52814823437663,1.1435799180277826,0.5349513609045573,0.32383556724452944,2.718693437148744,8.822397039684335,2.3400001525878906,1.485776789787316,-0.6829992294311538,-3.3221542207521395,1.956155761889832,-2.002576725091643,0.6365782662293356,3.1914338236248767,43.45549685936548,-13.217127753143217,1.319577495660492,4,0.6550006866455078,-0.6350002288818359,0.3599996566772461,2.6749992370605398,-2.770000457763672,3,-0.00598903022286057,-1.4601720319757896,60.0,-1.6153895402344685,60.47000122070313,-1.1021894151813931,61.099998474121094,-0.00598903022286057 5231,2006-04-17,61.83000183105469,61.88999938964844,60.75,61.25,2557200.0,0.02861422730391583,2.2571553133514985,0.950821722490432,54.81832886176217,54.43360481183918,-0.5285353737810397,-1.138681370208289,-1.5358498460917644,1.0602453754524817,8.8392662020456,1.779998779296875,1.0418656198823015,0.9705018997192383,-1.7043513497439235,3.6453551491824,-0.3669247250123391,2.3079285244508156,1.2773752560802691,88.4817104225127,31.50340504372584,1.337426624731581,4,-1.0650005340576172,-2.355001449584961,-1.4075021743774414,0.9549980163574148,-5.600002288818359,0,-0.05951803649029608,1.3756332006258423,60.11000061035156,-1.4601720319757896,60.0,-1.6153895402344685,60.47000122070313,-0.05951803649029608 5232,2006-04-18,63.77000045776367,64.12000274658203,62.20000076293945,62.20000076293945,4639300.0,0.03137633138051443,-1.4458628749702356,2.7068874799400175,57.37704638438101,54.44772155360787,-2.4100042714835865,-2.840772894613906,-3.5662108689722345,-0.8374301472397363,8.100291452416682,2.2900009155273438,0.6929710068233561,2.6670005798339815,-0.1401716023788495,5.474172762046813,1.2634144887275625,4.070586670940401,-5.319999694824219,93.82712228623407,38.52713337818234,1.4035860911064155,4,-2.4849987030029297,-3.009998321533203,-4.175000190734863,-1.135000228881843,-9.270000457763672,1,-0.08013173237682558,2.2571553133514985,61.83000183105469,1.3756332006258423,60.11000061035156,-1.4601720319757896,60.0,-0.08013173237682558 5233,2006-04-19,64.69999694824219,65.15000152587889,63.15999984741211,63.209999084472656,3646100.0,0.014583604889488289,-1.5031525306615816,0.9490434098054747,56.43563781122974,54.50835319818856,-3.2805231952671505,-3.480607654895863,-4.61985803589927,-1.7478471268889706,7.358966991588114,1.9900016784667827,0.6949073811497044,3.299497222900392,0.2885459585674397,6.310448487233344,1.7940215907339194,4.804972855066865,-6.1365961456298805,93.28351453143301,41.194076369628334,1.5054756321664746,4,-2.899995803833015,-3.109996795654297,-5.104996681213379,-2.0649967193603587,-8.579998016357415,2,-0.12828432478911866,-1.4458628749702356,63.77000045776367,2.2571553133514985,61.83000183105469,1.3756332006258423,60.11000061035156,-0.12828432478911866 5234,2006-04-20,63.25,65.25,62.15999984741211,65.25,4530500.0,-0.022411082173653507,2.0900001525878906,-1.342283803642657,52.44160854405729,54.301596682450096,-1.9282706198575994,-1.726932940673521,-3.19782077295352,-0.271015461431638,6.498836359959793,3.0900001525878906,0.6656815132648433,1.6005002975463896,-1.1311190999813903,4.332119695074162,0.23469059878249965,2.9663099963102795,-4.42313516845703,70.58823199420615,20.198262495171903,1.3658096987638875,4,-1.3999996185302734,-1.6100006103515625,-3.6549997329711914,-0.6149997711181712,-6.229999542236328,3,-0.12347828258167626,-1.5031525306615816,64.69999694824219,-1.4458628749702356,63.77000045776367,2.2571553133514985,61.83000183105469,-0.12347828258167626 5235,2006-04-21,64.15000152587889,64.40000152587889,62.97999954223633,63.5,5208500.0,0.01422927313642508,1.4695653904586312,-0.325000762939446,60.92376645997192,55.10212649988526,-2.701648256770582,-2.4119326629597495,-4.0968799775407945,-1.138676373778992,5.644029035938409,1.420001983642564,0.6081076112160133,2.285501670837391,-0.5254951524467089,5.096498494121491,0.8800032591953411,3.691000082479441,-4.937748584228501,75.55558946397538,22.52836657480777,1.4054984116420481,4,-2.3000011444091655,-2.5100021362304545,-5.090001106262193,-1.5150012969970632,-7.999999999999993,4,-0.10958694351952791,2.0900001525878906,63.25,-1.5031525306615816,64.69999694824219,-1.4458628749702356,63.77000045776367,-0.10958694351952791 5236,2006-04-24,62.52999877929688,64.0,61.849998474121094,64.0,3475100.0,-0.025253354763031144,1.925169714961905,-2.2615350305762325,52.55972669584758,54.40121626939407,-0.7304892832744088,-0.7043933220994134,-2.421559958844803,0.5373077203886254,5.536732699149709,2.3000030517577983,0.4955204438144847,0.5869989395141673,-2.205269036600761,3.3792669156291026,-0.8091350485432969,1.9831329275716314,-2.955481014145512,20.00000000000021,-33.16569877840813,1.396133988057467,4,-0.6799983978271555,-0.8899993896484446,-3.5799989700317454,0.10500144958494673,-5.16999816894532,0,-0.08300013958144126,1.4695653904586312,64.15000152587889,2.0900001525878906,63.25,-1.5031525306615816,64.69999694824219,-0.08300013958144126 5237,2006-04-25,61.9000015258789,63.81999969482422,60.86000061035156,62.93999862670898,3794100.0,-0.010075120193774434,1.1142856364347178,0.7074804334738144,49.26373016657252,53.40730190203322,0.027851238073381523,0.028672857234788296,-1.7324317343082924,1.2039048136986423,5.473262003319535,2.9599990844726562,0.46287005652048663,-0.10749835968018573,-2.8288126292665012,2.6138159099061227,-1.4681554944733435,1.253158775112972,-1.98495482663661,23.69022915993213,-28.051528015190357,1.360657134793155,4,-0.05000114440917258,-0.26000213623046164,-2.9500017166137624,0.7349987030029297,-4.5600013732910085,1,-0.09159938358437814,1.925169714961905,62.52999877929688,1.4695653904586312,64.15000152587889,2.0900001525878906,63.25,-0.09159938358437814 5238,2006-04-26,59.91999816894531,62.6500015258789,59.40999984741211,61.9000015258789,5737000.0,-0.03198712937197257,-1.1600011189778598,1.9038546889729198,41.91979401560641,52.44169474821861,2.1474604441915233,1.9619893586537245,0.3145727626575905,3.2117609921621977,6.041994275849679,3.2400016784667898,0.5258905646472698,-1.9940015792846708,-4.870837598323888,0.8828344397545465,-3.4324195888042794,-0.5555835697650622,5.3300018310546875,8.732847743286557,-39.20770402138069,1.4384180095196086,4,1.930002212524414,1.720001220703125,-0.9699983596801758,2.7150020599365163,-1.8499984741210938,2,-0.09045391079057696,1.1142856364347178,61.9000015258789,1.925169714961905,62.52999877929688,1.4695653904586312,64.15000152587889,-0.09045391079057696 5239,2006-04-27,59.52999877929688,60.77999877929688,58.06000137329102,59.099998474121094,4062900.0,-0.0065086682504365,-1.167333353597386,-0.2171715031037755,43.670884242253614,52.1567247979647,2.7533199645820403,2.1902010997660852,0.7439221177965933,3.6004839782508142,6.504540263229411,2.7199974060058594,0.3952664450951957,-2.210000991821282,-5.2253515060921885,0.8053495224496245,-3.717676248956735,-0.7023257346858287,5.603201217651353,23.18607840105231,-24.084190886412376,1.507675257135454,4,2.1250019073486257,2.1100006103515554,-0.5799989700317454,3.1050014495849467,-3.4499969482421946,3,-0.05728204127895975,-1.1600011189778598,59.91999816894531,1.1142856364347178,61.9000015258789,1.925169714961905,62.52999877929688,-0.05728204127895975 5240,2006-04-28,60.11000061035156,61.2400016784668,59.45000076293945,59.959999084472656,3986700.0,0.00974301768768715,-2.0598354134877472,0.34884051028192675,51.058025330114575,51.738913294448295,2.428724456659282,1.493829708415852,0.22597297452095688,3.0163382894318147,6.739922206820167,1.7900009155273438,0.33367138254653383,-1.5074991226196275,-4.58108706158761,1.5660888163483548,-3.044293092103615,0.029294846864360125,4.740271441650378,34.51177964659447,-15.983936793091154,1.5367939694839912,4,1.5450000762939453,1.5450000762939453,-1.1600008010864258,2.5249996185302663,-3.4200019836425852,4,-0.05140575813029957,-1.167333353597386,59.52999877929688,-1.1600011189778598,59.91999816894531,1.1142856364347178,61.9000015258789,-0.05140575813029957 5241,2006-05-01,60.77999877929688,61.5,60.47999954223633,60.84000015258789,3320000.0,0.011146201333259276,-2.0909111926711557,-0.4000050862112339,48.85877399627457,50.79243858465869,1.7814595208186432,0.8359766335479222,-0.44286390714143664,2.339024676616539,7.416919672425931,1.3899993896484375,0.4597156553671198,-0.8180009841918903,-3.908445462856257,2.272443494472469,-2.3632232235240735,0.727221255140293,3.798662445556623,47.22219094817115,-3.2602927529970103,1.545222239332181,5,0.8750019073486257,0.8750019073486257,-1.3049983978271555,1.8550014495849467,-6.639999389648445,0,-0.0761763301481847,-2.0598354134877472,60.11000061035156,-1.167333353597386,59.52999877929688,-1.1600011189778598,59.91999816894531,-0.0761763301481847 5242,2006-05-02,62.790000915527344,63.66999816894531,61.43000030517578,61.5,5740300.0,0.03307012465612491,-2.1328634765489536,-21.49952317375803,57.53246579529742,50.914308360666205,-0.42708741778970705,-1.153626006863547,-2.436383892700448,0.312244200700448,7.6934760667204865,2.8899993896484304,0.7088439876870609,1.1415010452270522,-1.9941433189576259,4.27714540941173,-0.4263211368652833,2.7093232273193877,1.5279139152636674,84.31376548914169,30.36441791824285,1.5678221820923384,5,-1.135000228881836,-1.135000228881836,-3.0825014114379883,-0.15500068664551492,-8.200000762939453,1,-0.08647874225198482,-2.0909111926711557,60.77999877929688,-2.0598354134877472,60.11000061035156,-1.167333353597386,59.52999877929688,-0.08647874225198482 5243,2006-05-03,63.09000015258789,63.79999923706055,61.84000015258789,62.29999923706055,6116400.0,0.00477781864447091,-1.2923978173673667,0.6124033758568277,60.14445254584089,51.77017991641994,-1.0945894719505063,-1.4516563401854512,-2.7637872439714215,-0.009345994168967309,7.784970440405241,1.9599990844726562,0.724548256911774,1.3930002212524428,-1.8027808159377656,4.588781258442651,-0.20489029734266495,2.9908907398475506,0.9775981399031224,87.63067336742193,28.34625569041617,1.5978905185951044,5,-1.8599987030029297,-1.4349994659423828,-3.382500648498535,-0.4549999237060618,-10.0,2,-0.09113964156115384,-2.1328634765489536,62.790000915527344,-2.0909111926711557,60.77999877929688,-2.0598354134877472,60.11000061035156,-0.09113964156115384 5244,2006-05-04,62.06999969482422,63.33000183105469,61.22999954223633,62.45000076293945,4813200.0,-0.01616738715005106,-1.0388358144280643,-0.4810134528281843,56.07186852104137,51.231080145427654,-0.29007958214294405,-0.49732091258778155,-1.7130074053893978,0.9559285368926069,8.098367553887243,2.1000022888183594,0.5172840992719614,0.39849987030029155,-2.7756808176423675,3.5726805582429506,-1.1885904736710344,1.9855902142716175,1.7572947208987912,60.2298816303408,-1.0131332490232694,1.5870903439713282,5,-1.039999008178711,-0.41499900817871094,-2.2274999618530273,0.5650005340576101,-10.16999816894532,3,-0.06444337070511608,-1.2923978173673667,63.09000015258789,-2.1328634765489536,62.790000915527344,-2.0909111926711557,60.77999877929688,-0.06444337070511608 5245,2006-05-05,63.2599983215332,63.47000122070313,62.40999984741211,62.9000015258789,3703600.0,0.019171880659896612,1.717943200324706,-0.9473573257039789,54.58038688027348,51.4555979436972,-1.809935798141531,-1.63488853098049,-2.858086484213189,-0.26901947452045505,8.528076023664937,1.4000015258789134,0.2651137970153812,1.5019985198974624,-1.7492982075477812,4.753295247342699,-0.12364984382515587,3.1276468836200806,0.5400009155273438,83.73491068781756,24.86596005042732,1.6256483637226198,5,-2.319997787475586,-1.6049976348876953,-3.3024988174438477,-0.6249980926513743,-14.15999984741211,4,-0.11349978945596184,-1.0388358144280643,62.06999969482422,-1.2923978173673667,63.09000015258789,-2.1328634765489536,62.790000915527344,-0.11349978945596184 5246,2006-05-08,62.91999816894531,63.099998474121094,61.15999984741211,61.5,2985300.0,-0.0053746468796879165,1.1797752327395545,3.9444744677919346,46.96644400195281,51.20034392540612,-1.5743568949179547,-1.1058591506862854,-2.507462294268194,0.016295262372452157,8.361016896769764,2.0999984741210938,0.15717841125320575,1.0059984207153292,-2.147668576857697,4.1596654182883555,-0.5708350780711839,2.5828319195018423,0.6504011535644523,66.66661850128601,11.71486068549089,1.5768334987865134,5,-1.9899978637695312,-1.2649974822998047,-2.762497901916504,-0.28499794006348367,-10.739997863769531,0,-0.09901461734802153,1.717943200324706,63.2599983215332,-1.0388358144280643,62.06999969482422,-1.2923978173673667,63.09000015258789,-0.09901461734802153 5247,2006-05-09,62.34000015258789,63.33000183105469,61.65999984741211,62.91999816894531,4414300.0,-0.009218023414433008,1.3857080187355417,-0.4084498339798627,41.36165145674797,51.138328085532976,-1.0341313938714194,-0.45134062650267737,-1.8878991595241104,0.5279400552573748,8.463421913759797,1.6700019836425781,-0.19406794398453542,0.3640003204345703,-2.7709863524874265,3.49898699335656,-1.203493016026428,1.9314936568955687,1.1300010681152415,44.69699159032454,-5.182738167505455,1.5674933364609964,5,-1.4099998474121094,-0.6849994659423828,-2.182499885559082,0.2950000762939382,-7.6899986267089915,1,-0.13153674595554277,1.1797752327395545,62.91999816894531,1.717943200324706,63.2599983215332,-1.0388358144280643,62.06999969482422,-0.13153674595554277 5248,2006-05-10,63.099998474121094,63.099998474121094,61.5099983215332,62.0,3948200.0,0.012191182542075296,1.8909133785086594,-1.8965555796715403,49.42173665473728,51.77731168692004,-1.4478680746523125,-1.0584720778854546,-2.558387967367821,-0.31025812405947306,8.823995311824245,1.5900001525878906,-0.28577977601125326,0.9924987792968736,-2.0968093936031806,4.081806952196921,-0.55215530715315,2.537152865746897,0.23000335693359375,83.98257460536045,35.205369489291996,1.5446540864500244,5,-1.4749984741210938,-1.444997787475586,-2.942498207092285,-0.4649982452392649,-8.519996643066406,2,-0.13486526984661285,1.3857080187355417,62.34000015258789,1.1797752327395545,62.91999816894531,1.717943200324706,63.2599983215332,-0.13486526984661285 5249,2006-05-11,62.47000122070313,64.06999969482422,62.0,63.72999954223633,4727600.0,-0.009984108853446916,1.134021814578053,-1.1454546085074737,43.38582398081484,50.92484487033118,-0.39892550905734225,-0.24658306948622766,-1.8617647150471939,0.26231009209698897,8.637019685129983,2.0699996948242188,-0.2891396869958598,0.23900146484375995,-2.688831424405798,3.166834354093325,-1.2249149797810261,1.702917909468546,-4.409999847412109,45.01723168322567,-0.3572925551281543,1.4639164446247825,5,-0.19500160217285867,-0.8150005340576243,-2.142500877380378,0.16499900817869673,-10.20000076293946,3,-0.15015208715902217,1.8909133785086594,63.099998474121094,1.3857080187355417,62.34000015258789,1.1797752327395545,62.91999816894531,-0.15015208715902217 5250,2006-05-12,59.75,61.9000015258789,59.56000137329102,61.68999862670898,5506900.0,-0.04354091832163598,-1.0172450930902885,1.5396835008068428,39.92753731355658,49.93248523891806,2.5307776524550363,2.577199303193865,0.852075367506913,2.9420135581573703,8.370905898188115,2.9099998474121094,-0.05054384998346961,-2.4629997253417955,-5.449573829258085,0.5235743785745015,-3.956286777299944,-0.969712673383647,-1.569798660278316,4.212831428380361,-42.53846273014741,1.4932870519581474,5,2.065000534057617,1.9050006866455078,0.8250007629394531,2.5500011444091797,-7.6100006103515625,4,-0.13138072760035313,1.134021814578053,62.47000122070313,1.8909133785086594,63.099998474121094,1.3857080187355417,62.34000015258789,-0.13138072760035313 5251,2006-05-15,58.1500015258789,59.2599983215332,57.1500015258789,59.25,5105200.0,-0.02677821714010209,2.767867847411457,0.5670099241189379,37.305345794508376,47.68502746105262,4.1554703490334575,4.097443636196914,2.416877427183799,4.499825122563507,8.942361944859448,2.599998474121101,0.15390044382949952,-3.8789981842041072,-7.37493161247783,-0.38306475593038414,-5.626964898340965,-2.1310314700672492,5.91999816894532,14.450870875770919,-33.76269460567021,1.74796671413686,5,2.4599990844726634,3.049999237060554,2.424999237060554,4.1499996185302805,-4.58000183105468,0,-0.15563203463941822,-1.0172450930902885,59.75,1.134021814578053,62.47000122070313,1.8909133785086594,63.099998474121094,-0.15563203463941822 5252,2006-05-16,58.65999984741211,59.20000076293945,57.56000137329102,58.79999923706055,4531200.0,0.008770392229589863,2.4893513408220094,0.12727234895511746,45.26316121580503,46.03155064660419,3.350347227649877,3.3571087911840323,1.9665047467201333,3.926386199348741,9.855900224432379,1.6399993896484304,0.19496152611510098,-3.113499832153323,-6.814590317266891,0.5875906529602446,-4.964045074710107,-1.2629545895965393,5.271599884033201,21.820790767107237,-30.090262827203862,1.8505452425567832,5,1.9500007629394531,2.5400009155273438,1.7800006866455078,3.6400012969970703,-4.8899993896484375,1,-0.11046709101759744,2.767867847411457,58.1500015258789,-1.0172450930902885,59.75,1.134021814578053,62.47000122070313,-0.11046709101759744 5253,2006-05-17,56.4000015258789,58.849998474121094,55.79999923706055,58.09000015258789,5224200.0,-0.03852707683961776,-1.1107237753053405,12.071471389645827,39.68358864411439,44.210630660278966,5.097643401730814,5.2316387245568094,4.293979377204543,6.119377043131308,10.595334923436418,3.049999237060547,0.17030993769332525,-4.958498382568365,-9.111656626446226,-0.8053401386904966,-7.035077504507299,-2.881919260629431,7.395966241455085,7.255166331400682,-46.2946179934426,2.076579121938934,5,3.5349979400634837,4.124998092651374,4.039999008178718,5.8999996185302805,-0.7200012207031179,2,-0.03102836795486641,2.4893513408220094,58.65999984741211,2.767867847411457,58.1500015258789,-1.0172450930902885,59.75,-0.03102836795486641 5254,2006-05-18,55.43999862670898,57.43000030517578,55.2400016784668,57.0,4995100.0,-0.017021327538961684,-1.2346978694085842,0.9230784857671049,34.98390834712636,42.03324415659595,5.60802152825562,5.877898633689405,5.2949307493524955,7.011538593468458,11.88465505987375,2.1899986267089844,-0.2136797839831175,-5.528001213073736,-10.347534164825198,-0.708468261322281,-7.937767688949464,-3.1182347371980086,8.03613039941407,3.0029572496145605,-50.76748992921661,2.409766475875729,5,4.2150020599365305,4.805002212524421,5.00000190734864,6.860002517700202,1.1300010681152415,3,-0.01551220809807119,-1.1107237753053405,56.4000015258789,2.4893513408220094,58.65999984741211,2.767867847411457,58.1500015258789,-0.01551220809807119 5255,2006-05-19,57.11999893188477,57.540000915527344,54.849998474121094,55.6500015258789,7320700.0,0.03030303655827349,1.329005058186484,-0.9423051999657703,38.949271648242416,41.142447228405906,3.3139685721928274,3.8411625453977436,3.7030023468521094,5.278046508819763,13.282426734944169,2.69000244140625,-0.667043558038344,-3.4965007781982322,-8.364083001548828,1.3710814451523632,-5.93029188987353,-1.0627096665229345,5.861962453378901,51.473935063643324,-2.995739295035847,2.433791111675299,5,2.3400001525878835,2.930000305175774,3.1775016784667898,5.180002212524407,-0.80999755859375,4,-0.08490893845962244,-1.2346978694085842,55.43999862670898,-1.1107237753053405,56.4000015258789,2.4893513408220094,58.65999984741211,-0.08490893845962244 5256,2006-05-22,57.34000015258789,57.7599983215332,54.47000122070313,55.849998474121094,4961200.0,0.003851562059121738,1.8240342504440872,1.0136083726265048,31.550428540251318,40.05231134879517,2.480004431059278,3.3860058236985964,3.570932024798509,5.035946703119514,14.891538573983137,3.289997100830071,-1.0048109062948924,-3.0169996261596665,-8.006897013676436,1.9728977613571033,-5.511948319918048,-0.5220509324012852,4.991404199784377,60.676516060038274,9.569575758581685,2.494948693758384,5,1.9300003051757812,2.520000457763672,2.780000686645508,4.960000991821289,-1.0699996948242188,0,-0.09068714246776588,1.329005058186484,57.11999893188477,-1.2346978694085842,55.43999862670898,-1.1107237753053405,56.4000015258789,-0.09068714246776588 5257,2006-05-23,56.22999954223633,59.20000076293945,55.849998474121094,58.1500015258789,4226000.0,-0.019358224754058795,-1.499997864911529,-1.288590483749147,27.984585483284164,37.670405663078164,2.941484547143311,4.268281187569201,4.683953305544087,6.101042925556527,15.864061664805806,3.3500022888183594,-1.4655310345598451,-3.8435001373291016,-9.101365246227957,1.4143649715697535,-6.472432691778529,-1.214567582879674,5.315264496969029,37.20927044109347,-8.894412564896882,2.628932554449428,5,3.0400009155273438,3.6300010681152344,3.8900012969970703,6.070001602172852,1.9599990844726491,1,-0.04730570636789866,1.8240342504440872,57.34000015258789,1.329005058186484,57.11999893188477,-1.2346978694085842,55.43999862670898,-0.04730570636789866 5258,2006-05-24,54.5,56.56999969482422,53.56999969482422,55.20000076293945,6877200.0,-0.030766486863242237,-1.3437487427151986,0.36458335402937053,26.764877793816154,35.823633864522755,3.7138338386810545,5.872494311113158,6.354379006012486,7.784244613650181,16.56051822967865,3.0,-1.851025605354181,-5.302499771118164,-11.122356128503128,0.5173565862667928,-8.212427949810646,-2.392571592425682,6.337737757355136,16.518652375444738,-26.649848131368245,2.909928178692479,5,3.2350006103515625,4.909999847412109,6.5225019454956055,6.4750003814697195,5.909999847412109,2,-0.013394487013510648,-1.499997864911529,56.22999954223633,1.8240342504440872,57.34000015258789,1.329005058186484,57.11999893188477,-0.013394487013510648 5259,2006-05-25,56.11999893188477,56.63000106811523,54.58000183105469,55.5,3846400.0,0.02972475104375727,1.4999941849240797,-0.8857117944861438,28.648319000074437,34.57038738524696,1.227439858661313,4.199224492854853,4.694659122560687,6.124317194934584,16.802797318743828,2.1300010681152273,-2.1060272497456296,-3.512000846862783,-9.560769469531571,2.5367677758059983,-6.536385158197177,-0.4876165355283888,3.845610257966655,45.29305067990372,6.9561933248821575,3.024384311334391,5,0.2950000762939382,3.2900009155273366,5.575001716613762,4.855001449584947,4.880001068115227,3,-0.00784031780262573,-1.3437487427151986,54.5,-1.499997864911529,56.22999954223633,1.8240342504440872,57.34000015258789,-0.00784031780262573 5260,2006-05-26,57.02000045776367,57.52000045776367,55.77000045776367,56.25,2276100.0,0.016037090930298703,-1.0231219226079307,1.24193836176927,32.92824238876062,34.084042562386095,-0.11235161925895909,3.221000818644413,3.737818370939138,5.154885891190517,17.111846697293505,1.75,-2.580873112758958,-2.4574993133544893,-8.611791942781167,3.6967933160721884,-5.534645628067828,0.6196470013588495,2.178135592684491,61.278865158269255,25.429789691559563,3.0771463147133375,5,-0.6350002288818359,1.9650001525878835,4.72499942779541,3.9549999237060476,4.520000457763672,4,-0.007891981047470908,1.4999941849240797,56.11999893188477,-1.3437487427151986,54.5,-1.499997864911529,56.22999954223633,-0.007891981047470908 5261,2006-05-30,56.1500015258789,58.20000076293945,56.040000915527344,57.9000015258789,2391100.0,-0.015257785424418024,-1.1928918872864316,-2.2727259215956326,32.38474650494837,32.65310759451314,0.49630416160212576,3.927723396746167,4.562585606241619,5.928933958798318,17.438087475396834,2.1599998474121094,-2.989352435703978,-3.095998382568368,-9.390718920294795,3.198722155158059,-6.243358651431585,0.05136188629484906,2.3727581618943887,45.82595633358187,10.637715018148299,3.1473602688632143,5,0.2349987030029368,2.6699981689453196,5.594998359680183,4.124998092651374,5.379997253417983,1,0.002849507445487509,-1.0231219226079307,57.02000045776367,1.4999941849240797,56.11999893188477,-1.3437487427151986,54.5,0.002849507445487509 5262,2006-05-31,57.36000061035156,57.40999984741211,55.63999938964844,56.15999984741211,4637800.0,0.021549404302598107,1.7230792254399376,-0.6857147216796875,34.073254902691374,32.02973717879947,-1.025315304377152,2.413822221387889,3.3720631652326745,4.642139040650655,18.871794013658675,1.7700004577636719,-3.1356538098088365,-1.614499282836917,-7.73150683515631,4.502508269482476,-4.673003058996613,1.4440044933227796,0.8400001525878906,81.8574522936377,50.65854365642023,3.0585037761596983,5,-0.9750003814697266,1.4599990844726562,4.3849992752075195,2.914999008178711,3.5999984741210938,2,-0.01900279185825504,-1.1928918872864316,56.1500015258789,-1.0231219226079307,57.02000045776367,1.4999941849240797,56.11999893188477,-0.01900279185825504 5263,2006-06-01,57.34000015258789,58.45000076293945,56.349998474121094,56.75,3734800.0,-0.0003486830116954387,-2.021579061476861,0.4916664812301119,35.267084683869854,32.06120121621541,-0.9587796076775348,2.088013427509587,3.416545162946001,4.561774394632906,20.23576652253913,2.1000022888183594,-3.1183079825181466,-1.3469997406005874,-7.183645923285468,4.4896464420843,-4.265322831943031,1.5713233507418565,-3.770000457763672,71.31780576975585,40.137346831163605,2.918323091342443,6,-0.9549999237060547,1.4799995422363281,4.404999732971191,2.934999465942383,3.3699989318847656,3,0.0148238310404456,1.7230792254399376,57.36000061035156,-1.1928918872864316,56.1500015258789,-1.0231219226079307,57.02000045776367,0.0148238310404456 5264,2006-06-02,58.06999969482422,58.22999954223633,56.790000915527344,57.6500015258789,3883500.0,0.012731069764452707,2.8918994154217317,0.7118611191931068,44.55252754647154,32.68378520490754,-1.426491493504372,1.0993427798058804,2.7354887628098794,3.7368711250600697,21.41027194587912,1.4399986267089844,-3.2882930776681576,-0.4170001983642564,-6.035608102944451,5.201607706215945,-3.2263041506543573,2.3923037539258445,-4.402399978637696,86.47683692516544,49.741832263916194,2.8093039522901004,6,-1.6849994659423828,0.75,3.6750001907348633,2.2049999237060547,3.2900009155273438,4,0.040296197087744234,-2.021579061476861,57.34000015258789,1.7230792254399376,57.36000061035156,-1.1928918872864316,56.1500015258789,0.040296197087744234 5265,2006-06-05,56.08000183105469,59.02000045776367,56.08000183105469,58.79999923706055,3687200.0,-0.03426894909983791,-1.1617657577300287,-6.476212534059836,43.453510390648255,34.00634985495164,0.44753142006418756,2.6602452874907527,4.701379069816255,5.617833227283597,22.560736719967085,2.9399986267089844,-3.229083290918574,-2.0479982376098604,-7.287244736762091,3.19124826154237,-4.667621487185976,0.5716250119662547,-2.316754093933106,13.017819596477388,-25.43980423525803,2.6196232495761156,6,0.30499839782714844,2.7399978637695312,5.567498207092285,4.194997787475586,4.469997406005859,0,0.08773177618230443,2.8918994154217317,58.06999969482422,-2.021579061476861,57.34000015258789,1.7230792254399376,57.36000061035156,0.08773177618230443 5266,2006-06-06,56.68999862670898,57.349998474121094,55.599998474121094,56.0,4317900.0,0.010877260622992768,-1.3489906424813425,-0.25367620762631377,43.808919824202576,35.764609226164794,-0.29543229878428434,1.643863268892943,4.038081775765839,4.919922475693532,23.304802765488283,1.75,-2.9779619873144085,-1.1265014648437557,-5.884874717693819,3.6318717880063076,-3.5056880912687873,1.252685161581276,-2.7164807807617137,31.871331005105013,-8.331734802015994,2.3791866264250325,6,-0.39499855041503196,2.1300010681152415,4.9650020599365305,3.585000991821296,3.1800003051757955,1,0.08555305003188574,-1.1617657577300287,56.08000183105469,2.8918994154217317,58.06999969482422,-2.021579061476861,57.34000015258789,0.08555305003188574 5267,2006-06-07,54.13999938964844,56.349998474121094,54.0,56.18999862670898,5212300.0,-0.04498146584641349,-1.0171677895202154,-2.9710193001951786,43.02468345070989,37.57125429915299,2.1533732088147275,3.73978126396581,6.5153335828842245,7.364530719705023,24.42861688872054,2.6899986267089773,-2.9723358596442893,-3.266500663757327,-7.7911153329487135,1.2581140054340594,-5.528807998353024,-1.0041933291616303,4.880001068115234,2.7888322088083024,-39.8642150181668,2.262307334595694,6,2.3700008392333984,4.680000305175781,7.51500129699707,6.135000228881836,7.24000167846679,2,0.1364979584957553,-1.3489906424813425,56.68999862670898,-1.1617657577300287,56.08000183105469,2.8918994154217317,58.06999969482422,0.1364979584957553 5268,2006-06-08,54.59000015258789,54.81999969482422,52.09000015258789,53.25,7544700.0,0.008311798448699115,2.0333341104016243,-0.6536588542878167,47.29127229070097,39.642693553667044,1.9193183682607753,2.7611071073562528,5.9582737870342015,6.8082906493509725,25.771965036284307,2.729999542236328,-2.8698691104647125,-2.390999984741214,-6.206160846360227,1.4241608768777994,-4.298580415550717,-0.48341955393171077,4.329600296020509,36.075034486403055,-11.114567658495034,1.907580430809505,6,0.9650001525878906,3.489999771118164,7.065000534057617,5.684999465942383,5.150001525878906,3,0.11668801820992103,-1.0171677895202154,54.13999938964844,-1.3489906424813425,56.68999862670898,-1.1617657577300287,56.08000183105469,0.11668801820992103 5269,2006-06-09,53.09000015258789,55.09000015258789,52.70000076293945,55.09000015258789,5203500.0,-0.02747755991586842,1.3899993896484375,-1.4925371434753028,37.008381023214774,40.09604229082862,3.2903262386644556,3.7127021621829073,7.292247117614238,8.162232156937733,27.65411247806172,2.3899993896484375,-2.6358341601416626,-3.421999931335449,-6.658304708025419,-0.18569515464547948,-5.040152319680438,-1.8038475429904608,5.55641628417969,14.430013794561223,-30.886771200909248,1.6181523883449855,6,2.4650001525878906,4.989999771118164,8.352500915527344,7.184999465942383,6.4399986267089915,4,0.14352983443179235,2.0333341104016243,54.59000015258789,-1.0171677895202154,54.13999938964844,-1.3489906424813425,56.68999862670898,0.14352983443179235 5270,2006-06-12,51.9000015258789,53.79999923706055,51.849998474121094,53.11999893188477,4752800.0,-0.02241474144450506,-1.9545387551982336,0.6099987030029368,33.49514169824941,40.21941953452873,4.109872894782939,4.515981476554423,8.313475042739164,9.223317106201641,28.69351123008052,1.9500007629394531,-2.2477326863004095,-4.219498634338386,-7.697389384322925,-0.7416078843538472,-5.958444009330655,-2.4805532593461166,6.484158259521493,0.9091463955964617,-40.71056148294907,1.7389453749922699,6,3.5349979400634837,6.059997558593757,9.442499160766609,8.374998092651374,8.189998626708991,0,0.18227358008372363,1.3899993896484375,53.09000015258789,2.0333341104016243,54.59000015258789,-1.0171677895202154,54.13999938964844,0.18227358008372363 5271,2006-06-13,49.099998474121094,51.52999877929688,48.93999862670898,51.02000045776367,8023500.0,-0.05394996087546622,-1.3124984034482092,1.573775463940072,30.379737799840655,39.8090287453231,6.486824017585931,6.960063728981922,10.953502240182978,11.839452650892767,29.244440343226884,2.960002899169922,-2.071871221401693,-6.567001533508304,-11.121005663831362,-2.0129974031852456,-8.844003598669829,-4.289999468346778,8.892111632602543,2.1592422497551755,-38.3652392836003,2.277002065161528,6,4.880001068115234,7.405000686645508,12.197502136230469,11.17500114440918,9.950000762939453,1,0.23319757879370107,-1.9545387551982336,51.9000015258789,1.3899993896484375,53.09000015258789,2.0333341104016243,54.59000015258789,0.23319757879370107 5272,2006-06-14,52.18000030517578,52.209999084472656,49.11999893188477,49.33000183105469,6890900.0,0.0627291634780407,1.123714340397301,-1.4843726716959689,44.05737680890357,40.785727870326845,2.899701505514507,3.5518083237047193,7.726350938076351,8.597853892173127,29.68338811274117,3.1100006103515625,-1.9782592851723635,-3.1629997253417983,-7.742395890336574,1.4163964396529778,-5.452697807839186,-0.8733016428444103,5.087940883146679,52.682941050226276,8.745067976043458,2.2896980824973867,6,1.7999992370605469,4.32499885559082,9.112500190734863,8.094999313354492,5.159999847412109,2,0.1473744457978896,-1.3124984034482092,49.099998474121094,-1.9545387551982336,51.9000015258789,1.3899993896484375,53.09000015258789,0.1473744457978896 5273,2006-06-15,54.6500015258789,55.08000183105469,52.79999923706055,52.95000076293945,6735600.0,0.04733616723375356,-1.2799982452426046,0.5964918151276226,46.39175875531119,40.99008689353125,0.008935845684725052,0.9949931129054903,5.12390707488737,5.977700837165635,29.08121672113113,2.9000015258789062,-1.748217875809118,-0.6054985046386818,-5.16669637678374,3.9556993675063765,-2.886097440711211,1.6751004314338473,1.9517042575144856,92.84555256031241,47.0516933302751,2.2805989360725274,6,-0.670001983642571,1.8549976348877024,6.642498970031745,5.624998092651374,5.1899986267089915,3,0.12314728919173801,1.123714340397301,52.18000030517578,-1.3124984034482092,49.099998474121094,-1.9545387551982336,51.9000015258789,0.12314728919173801 5274,2006-06-16,54.58000183105469,55.0,52.81999969482422,54.0,4935500.0,-0.001280872696610369,2.070426924275475,0.3411773945629383,43.756399721765234,41.02374126365536,-0.5232027741111338,1.0511537378132374,5.043090507105745,5.899449363380981,28.28717812379921,2.1800003051757812,-1.6438734230393806,-0.6324983596801772,-5.202579022290713,3.937582302930359,-2.9175386909854453,1.6525419716250909,1.4087673798039475,91.85668177426821,46.037850061657764,2.285040331305269,6,-1.4350032806396484,1.924997329711914,7.059998512268066,5.694997787475586,6.489997863769531,4,0.09454011862044664,-1.2799982452426046,54.6500015258789,1.123714340397301,52.18000030517578,-1.3124984034482092,49.099998474121094,0.09454011862044664 5275,2006-06-19,52.27000045776367,54.2599983215332,52.13999938964844,54.25,4194700.0,-0.04232321905084069,1.1200029754695424,-3.4137815369235223,40.75309544143668,40.684205221125815,1.3293051606962365,3.1401736522904713,7.206173610920608,8.08873449987992,27.417838967248642,2.44000244140625,-1.6500362339725,-2.6999998092651367,-7.357769909786846,1.9577702912565726,-5.028884859525988,-0.3711147590042856,3.1548671063629925,54.23452920509584,8.068917698350361,2.3288850502608542,6,0.3749980926513672,3.1499996185302663,9.694999694824219,8.004999160766602,11.529998779296875,0,0.1388941698479531,2.070426924275475,54.58000183105469,-1.2799982452426046,54.6500015258789,1.123714340397301,52.18000030517578,0.1388941698479531 5276,2006-06-20,52.13999938964844,53.38000106811523,52.02000045776367,52.38000106811523,3686900.0,-0.002487106695556296,-4.666674613960186,0.12121299694631128,36.88442004912715,40.00195373206107,0.8336855378633743,3.0152211401835203,7.240488238082158,8.102903725079244,26.406284079251975,1.3600006103515554,-1.9619366418911,-2.5700008392334013,-7.251215505736276,2.1112138272694736,-4.910608172484842,-0.2293935059819603,2.8600006103515625,50.671123971840316,8.647671395772662,2.340607333251438,6,-0.125,1.9599990844726562,9.595001220703125,8.135000228881836,10.860000610351562,1,0.15247412458769216,1.1200029754695424,52.27000045776367,2.070426924275475,54.58000183105469,-1.2799982452426046,54.6500015258789,0.15247412458769216 5277,2006-06-21,53.56999969482422,54.459999084472656,52.27999877929688,52.349998474121094,3847300.0,0.027426166511610672,-2.205881362968305,-5.083302868950321,41.15438710743393,39.320077600586956,-0.7662516999069666,1.4500683422968805,5.687536100473778,6.550798664800624,26.017586604235454,2.3199996948242188,-2.0997502563310206,-1.0070005416870131,-5.65742971093875,3.643428627564724,-3.3322151263128816,1.3182140429388554,0.945200195312502,50.653547105880236,11.826060909855052,2.32521458462587,6,-1.5550003051757812,0.5,7.335000991821289,6.704999923706055,9.779998779296875,2,0.1022960532659063,-4.666674613960186,52.13999938964844,1.1200029754695424,52.27000045776367,2.070426924275475,54.58000183105469,0.1022960532659063 5278,2006-06-22,53.77000045776367,54.13999938964844,53.13000106811523,53.5,2419200.0,0.003733447154728564,1.000000000000014,0.2213116291867824,39.65351612058186,39.61398150029441,-1.223461773617423,1.257021897621442,5.384682332751382,6.192850130818989,24.92625805741827,1.0099983215332102,-2.311577168479765,-0.7704998016357436,-5.434911742152622,3.8939121388811344,-3.102705771894179,1.5617061686226918,-4.830001831054695,58.72484123560368,24.853755762441068,2.3322059702584386,6,-1.760000228881836,0.2999992370605469,7.135000228881836,6.504999160766602,10.869998931884766,3,0.0663938937033941,-2.205881362968305,53.56999969482422,-4.666674613960186,52.13999938964844,1.1200029754695424,52.27000045776367,0.0663938937033941 5279,2006-06-23,55.68000030517578,56.79999923706055,55.63000106811523,56.52999877929688,6423300.0,0.03552166321650696,-1.463161952488775,-3.148137159326945,49.03381295308734,41.34050052860974,-3.0479594867977795,-0.7247921605399839,3.407055101776564,4.1262622713744435,23.370267733870982,3.029998779296875,-2.2842366784728227,1.1614999771118164,-3.4756151293409516,5.798615083564584,-1.1570575761145676,3.4800575303382004,-6.636001663208013,76.56905401868084,38.405326331686894,2.318557553226383,6,-2.8100013732910156,-1.6100006103515625,4.549999237060547,4.594999313354492,9.080001831054688,4,0.0747126405282259,1.000000000000014,53.77000045776367,-2.205881362968305,53.56999969482422,-4.666674613960186,52.13999938964844,0.0747126405282259 5280,2006-06-26,56.56999969482422,56.61999893188477,54.93999862670898,56.0,4333700.0,0.015984184352917596,4.014939989523724,-0.6705890800728777,49.714015989358145,43.48875366077835,-3.5826044540481377,-1.739413690042241,2.454829678084373,3.118707549956099,22.35123598026568,1.6800003051757955,-2.359630603849034,2.0739994049072266,-2.5161386538681683,6.664137463682621,-0.22106962448047085,4.369068434294924,-7.215761029052743,95.1882928666739,53.90587305529188,2.2950690293876956,6,-3.6100006103515625,-2.5,3.3800010681152344,3.6750011444091797,9.180000305175781,0,0.0795474637489122,-1.463161952488775,55.68000030517578,1.000000000000014,53.77000045776367,-2.205881362968305,53.56999969482422,0.0795474637489122 5281,2006-06-27,56.31000137329102,57.88999938964844,56.31000137329102,57.0,4329000.0,-0.004596046012653288,-3.5797135101366844,-1.2105245546171122,55.80524680919767,44.794072549699905,-2.449951129810927,-1.5460824314683848,2.5928485326948802,3.2699415837886505,21.629061664567818,1.5799980163574148,-2.1269058265820178,1.8060010910034237,-2.7968148660247394,6.408817048031587,-0.4954068875106543,4.107409069517502,-6.657932284667986,71.83604555332833,24.6234478332607,2.3014079785140797,6,-1.355001449584968,-2.240001678466804,3.444997787475579,3.739997863769524,7.959995269775369,1,0.13301363312205816,4.014939989523724,56.56999969482422,-1.463161952488775,55.68000030517578,1.000000000000014,53.77000045776367,0.13301363312205816 5282,2006-06-28,56.27000045776367,56.93999862670898,55.88000106811523,56.59000015258789,4035100.0,-0.0007103696421915107,1.0784334258338422,0.46376859668618725,54.59518521934711,45.70556437903723,-1.9766358250782332,-1.677958357919124,2.445348692138708,3.2145311593004706,20.665281800666136,1.05999755859375,-1.6936782660939613,1.820500183105466,-2.6642273206048586,6.30522768681579,-0.4218635687496999,4.062863934960632,-6.123655551079111,65.96639699311997,16.62846950924859,2.2423637518551622,6,-1.3150005340576172,-2.200000762939453,3.2950000762939453,3.5900001525878906,6.979999542236328,2,0.11960191020947075,-3.5797135101366844,56.31000137329102,4.014939989523724,56.56999969482422,-1.463161952488775,55.68000030517578,0.11960191020947075 5283,2006-06-29,58.18999862670898,58.33000183105469,56.5,57.31000137329102,4254500.0,0.03412116853253733,2.155165609955013,-2.7499940395297937,63.636356218383405,47.91444843421703,-3.7343886511166104,-3.721831974090307,0.32631330068601727,1.1884006635946776,20.438379873312858,2.0600013732910156,-0.8444761290686955,3.697998428344718,-0.9163025046045377,8.312299361293974,1.3908479618700937,6.005148894819342,-7.5790344510465815,95.87011586991312,40.376779925795944,2.3071504664746265,6,-3.0149974822997976,-4.209999084472649,1.37500190734864,1.6700019836425852,5.960002899169915,3,0.08867502954440165,1.0784334258338422,56.27000045776367,-3.5797135101366844,56.31000137329102,4.014939989523724,56.56999969482422,0.08867502954440165 5284,2006-06-30,60.40999984741211,61.0,59.459999084472656,59.5,6283000.0,0.038150906910043414,-2.1111076860239746,1.0340939632227524,71.56613083691494,51.33811903371461,-5.632783497481952,-6.068682211224797,-2.0242873635287566,-1.0688983844384836,20.52993238294201,2.8100013732910227,-0.4078607106236234,5.800999641418457,0.7106003883790564,10.891398894457858,3.2558000148987603,8.346199267938154,-9.18151265931833,90.26402609101262,26.715035057252003,2.5451996265196994,6,-3.8999996185302734,-5.440000534057617,-1.8374996185302734,-1.0,2.6100006103515625,4,0.0700215122152088,2.155165609955013,58.18999862670898,1.0784334258338422,56.27000045776367,-3.5797135101366844,56.31000137329102,0.0700215122152088 5285,2006-07-03,61.0,61.93999862670898,61.0,61.93999862670898,2308400.0,0.00976659748515396,1.000000000000015,-1.0329656970626748,83.96118328744959,56.56887050463932,-5.4246657167130365,-6.6100923529422815,-2.7697379620992706,-1.6837235769787782,21.17545123169323,1.529998779296868,-0.1577014556250873,6.144999885559081,0.3311598623256131,11.958839908792548,3.238079873942347,9.051919897175814,-8.794361530715598,84.48846525728455,12.629876057523106,2.906920011616735,7,-3.8900012969970703,-5.560001373291023,-3.08750057220459,-1.5900001525878906,2.5400009155273438,0,0.061639379282466766,-2.1111076860239746,60.40999984741211,2.155165609955013,58.18999862670898,1.0784334258338422,56.27000045776367,0.061639379282466766 5286,2006-07-05,61.540000915527344,61.86999893188477,60.2599983215332,61.0099983215332,3883500.0,0.008852474025038415,1.705886501405649,-0.563833370533454,81.24165057686463,61.02301089013163,-5.0188369919975315,-7.133870419106408,-3.4098939965153363,-2.2094160472778768,21.529760660168876,1.6100006103515696,0.20102384236399473,6.442500686645509,-0.0576917831403847,12.942693156431403,3.192404451752566,9.692596921538453,-8.166239227351994,93.39937504406429,18.32556631646743,3.2500962348929465,7,-4.0050010681152415,-6.1000022888183665,-3.8550004959106445,-2.1300010681152344,2.020000457763679,2,0.06841077383556593,1.000000000000015,61.0,-2.1111076860239746,60.40999984741211,2.155165609955013,58.18999862670898,0.06841077383556593 5287,2006-07-06,61.52999877929688,62.06999969482422,60.93000030517578,61.540000915527344,3486500.0,-0.0001625306480608213,1.1308405883904824,-0.01887186278671727,77.47601799366501,65.22551109825199,-4.202951616490083,-6.8953704301931324,-3.4819183847106174,-2.1800685275599605,21.298643234132125,1.1399993896484375,0.8714565909030512,6.0629985809326215,-1.0218854077212356,13.147882569586478,2.520556586605693,9.60544057525955,-7.128288658497496,90.3051894952684,16.757331400407566,3.5424419943269276,7,-3.0249996185302805,-6.0249996185302805,-3.9274988174438548,-2.1199989318847727,1.7900009155273366,3,0.044531089194356444,1.705886501405649,61.540000915527344,1.000000000000015,61.0,-2.1111076860239746,60.40999984741211,0.044531089194356444 5288,2006-07-07,60.959999084472656,63.349998474121094,60.83000183105469,62.25,5708700.0,-0.009263768992890276,-2.2516181747481063,128.9725400458582,74.50074946178214,68.05517071032916,-2.800273027162099,-6.1383963861510935,-2.938428677811764,-1.579151823924839,20.55587114462505,2.5199966430664062,1.690720489768836,5.174498939514159,-2.3060593529513937,12.655057231979711,1.434219793281379,8.914778085746939,-5.484728423309797,38.560417361288174,-31.321871804798306,3.740279146232778,7,-1.8150005340576172,-4.815000534057617,-3.357499122619629,-1.5499992370605469,0.970001220703125,4,0.037565632380572644,1.1308405883904824,61.52999877929688,1.705886501405649,61.540000915527344,1.000000000000015,61.0,0.037565632380572644 5289,2006-07-10,60.709999084472656,61.54999923706055,60.06000137329102,61.099998474121094,3009700.0,-0.004101049930357981,1.3100725679104235,0.30232489369126403,88.50363318493376,72.36512817650424,-1.968770340747156,-5.574038692844397,-2.7058174965504804,-1.3115096835668538,19.79893984190963,1.4899978637695241,2.375395025548329,4.543498992919922,-3.132654431857638,12.219652417697482,0.7054222805311383,8.381575705308705,-3.9747719732364786,19.756786746639936,-49.95244167279084,3.838076712388781,7,-1.0949993133544922,-4.565000534057617,-3.107499122619629,-1.2999992370605469,1.3300018310546875,0,0.05666286432684298,-2.2516181747481063,60.959999084472656,1.1308405883904824,61.52999877929688,1.705886501405649,61.540000915527344,0.05666286432684298 5290,2006-07-11,61.36000061035156,61.95000076293945,60.36000061035156,61.11999893188477,3197800.0,0.010706663410989137,1.239433706295585,-0.615389882233246,90.15678799925833,76.18196608651098,-2.0873644647039526,-5.7750735854191575,-3.3847113396876836,-1.9324057169503703,18.772552384463932,1.5900001525878906,3.159296165833318,4.720500564575197,-3.014324070559951,12.455325199710337,0.8530882470076264,8.587912882142767,-3.566410081053796,39.51368944162741,-31.25690464913162,3.8674123175675716,7,-1.7450008392333984,-5.215002059936523,-3.757500648498535,-1.9500007629394531,-0.060001373291015625,1,0.027053452263689604,1.3100725679104235,60.709999084472656,-2.2516181747481063,60.959999084472656,1.1308405883904824,61.52999877929688,0.027053452263689604 5291,2006-07-12,60.54999923706055,61.79999923706055,60.290000915527344,61.45000076293945,3999100.0,-0.013200804518153308,-1.1267609417478859,-3.7499801319241355,82.13626472442687,79.24208603151985,-0.6846699324153676,-4.28286946204237,-2.6352096154819975,-1.132362168416961,16.866858933133333,1.5099983215332031,3.595688999366267,3.337999153137204,-3.711800795496913,10.387799101771328,-0.1869008211798544,6.862899127454263,-1.867383436591048,14.89356521456803,-56.00835985980892,3.5248999743170613,7,-0.625,-4.405000686645508,-2.9474992752075195,-1.1399993896484375,-0.4099998474121094,2,0.04938070546888995,1.239433706295585,61.36000061035156,1.3100725679104235,60.709999084472656,-2.2516181747481063,60.959999084472656,0.04938070546888995 5292,2006-07-13,59.86999893188477,60.9900016784668,59.68999862670898,60.9000015258789,4318100.0,-0.011230393290567853,1.1487602263591914,1.1444453863433912,76.89592742524177,80.71537172117077,0.6254674189451137,-3.1591877098386476,-2.0896562843309923,-0.4703667375844418,15.15095721562479,1.3000030517578196,3.9709183386297013,2.2734989166259822,-4.452109784581914,8.999107617833879,-1.0893054339779624,5.636303267229927,-0.4406019036310198,4.918041330058214,-64.73484778278875,3.362804350603947,7,1.5349998474121023,-3.7250003814697337,-2.3124990463256907,-0.45999908447266336,0.979999542236321,3,0.061633581213262456,-1.1267609417478859,60.54999923706055,1.239433706295585,61.36000061035156,1.3100725679104235,60.709999084472656,0.061633581213262456 5293,2006-07-14,61.38000106811523,61.41999816894531,58.90999984741211,60.61000061035156,3695800.0,0.025221348975609903,4.905915510656536,-0.7475713772503914,76.05117688922428,81.21371017142737,-0.4296260393861786,-4.3628279852728085,-3.7290023949257076,-2.013407321240507,14.710112089949734,2.509998321533203,4.2983103059276715,3.447001075744623,-3.3311214881873425,10.225123639676589,0.05793979377864389,6.8360623577106026,1.9699974060058665,81.25001568542788,11.956770500390633,3.3890612819659816,7,-0.2500019073486257,-5.235002517700188,-3.7150011062622,-1.970001220703118,-0.49000167846678977,4,0.03160636352150137,1.1487602263591914,59.86999893188477,-1.1267609417478859,60.54999923706055,1.239433706295585,61.36000061035156,0.03160636352150137 5294,2006-07-17,59.7400016784668,61.099998474121094,59.0,60.75,4497900.0,-0.02671879050357906,1.4561453604452723,-1.3116853520666356,63.558598319772,78.94675628612985,1.2352379321897473,-2.441616425326515,-2.207188014113612,-0.38135027453160575,14.245443145892656,2.3800010681152273,4.660417258178256,1.549001693725586,-5.0829841101446505,8.18098749759583,-1.7669912082095323,4.864994595660704,3.521196823120114,27.30268358852479,-37.11573499992335,3.315992901935121,7,1.3899974822998047,-3.595003128051758,-2.922501564025879,-1.0700016021728516,2.5,0,0.03665883102072898,4.905915510656536,61.38000106811523,1.1487602263591914,59.86999893188477,-1.1267609417478859,60.54999923706055,0.03665883102072898 5295,2006-07-18,59.52999877929688,60.65999984741211,58.72000122070313,60.38999938964844,3956700.0,-0.0035152811059530054,1.771423588972257,0.8514871678658362,63.831591104160516,77.01230523360718,1.3575538232489635,-1.7495241815713243,-2.158610176513534,-0.1807511518361551,13.476335115771926,1.9399986267089773,4.690454480384389,0.975998878479011,-5.059329973676988,7.01132773063501,-2.0416655475989884,3.9936633045570105,3.644175749206532,26.2986389696348,-35.645570295407914,3.0176644260779986,7,1.5050010681152273,-3.385000228881843,-2.712498664855964,-0.8599987030029368,1.870002746582017,1,0.042163651733575724,1.4561453604452723,59.7400016784668,4.905915510656536,61.38000106811523,1.1487602263591914,59.86999893188477,0.042163651733575724 5296,2006-07-19,60.09000015258789,60.38999938964844,59.099998474121094,59.31000137329102,2836300.0,0.009407044931533992,-1.149993324305251,-0.9069746810737914,65.70722100189674,75.70466112341072,0.637253598202264,-1.774366144031319,-2.865896683476393,-0.762483543683075,12.625432621527722,1.2900009155273438,4.358529982554408,1.1385002136230469,-4.114658070275439,6.391658497521533,-1.4880789283261961,3.76507935557229,2.9060074436035137,50.740758532215736,-10.252885207329847,2.6265791419492444,7,0.9449996948242188,-3.9450016021728516,-3.392500877380371,-1.5400009155273438,2.470001220703132,2,0.020136446686638054,1.771423588972257,59.52999877929688,1.4561453604452723,59.7400016784668,4.905915510656536,61.38000106811523,0.020136446686638054 5297,2006-07-20,59.04999923706055,60.599998474121094,59.0,60.25,2906200.0,-0.017307387466907076,-1.4615375586510049,-1.5384649242928268,53.812054698903125,73.4059172608686,1.4398913469506311,-0.31912926327004953,-1.9696045732313223,0.2670820203384139,12.328509141097152,1.5999984741210938,3.726170359268224,-0.17550067901611044,-4.778179058861959,4.427177700829738,-2.476839868939031,2.12583851090681,3.7749681041113234,12.22216256845247,-42.527382689736115,2.3013391899229236,7,1.2850017547607422,-2.815000534057617,-3.807499885559082,-1.9549999237060547,3.9099998474121094,3,0.018458935930075304,-1.149993324305251,60.09000015258789,1.771423588972257,59.52999877929688,1.4561453604452723,59.7400016784668,0.018458935930075304 5298,2006-07-21,57.34000015258789,59.9900016784668,57.18999862670898,59.97999954223633,4058200.0,-0.02895849460738753,1.105262554065377,2.1999980926525797,35.74746377812578,67.54412066011216,2.8858729133615526,1.7623975572710577,-0.45064836298147526,1.976555186203285,11.737968053780508,2.8000030517578196,3.1349312425838463,-2.063999748229982,-6.005211675165441,1.8772121787054772,-4.034605711697708,-0.0933937847622559,5.320768543765233,3.836356310299956,-44.50324870863593,1.970605963467728,7,2.229999542236328,0.3449993133544922,-2.097500801086426,-0.24500083923339844,4.6100006103515625,4,0.061213782912325154,-1.4615375586510049,59.04999923706055,-1.149993324305251,60.09000015258789,1.771423588972257,59.52999877929688,0.061213782912325154 5299,2006-07-24,59.84000015258789,59.9900016784668,57.54999923706055,57.63999938964844,3352500.0,0.04359958132799502,-1.0504212994648205,-0.8333338149871399,45.42587234795301,62.57401892107823,0.2788047223435939,-0.4321211501239759,-3.096270107249154,-0.5180609076130267,12.378437945872342,2.6500015258789062,2.7262979285067033,0.22800025939941548,-3.3034855676476766,3.7594860864465076,-1.5377426541241306,1.9937431729229615,2.4925223395865856,76.36889318851419,31.25512601135442,1.7657429135235454,7,-0.345001220703125,-2.155000686645508,-4.597500801086426,-2.7450008392333984,2.3600006103515625,0,0.017546778649450534,1.105262554065377,57.34000015258789,-1.4615375586510049,59.04999923706055,-1.149993324305251,60.09000015258789,0.017546778649450534 5300,2006-07-25,61.06999969482422,61.97999954223633,60.18000030517578,60.5,3887100.0,0.02055480513201724,-1.9752076016570301,0.25909068052441664,48.24233038162921,58.808026216322936,-1.1137837775679316,-1.378376413717973,-4.3729139117767915,-1.7565461902037143,13.037606466537676,2.1399993896484375,2.4000201244257084,1.2329998016357422,-2.0468785950585655,4.51287819833005,-0.4069393967114152,2.8729389999828996,0.9539713654223263,81.00209449935097,40.261315085252335,1.639939198347154,7,-1.4850006103515625,-3.385000228881836,-6.245000839233398,-3.9750003814697266,0.04999923706055398,1,0.01915837546240784,-1.0504212994648205,59.84000015258789,1.105262554065377,57.34000015258789,-1.4615375586510049,59.04999923706055,0.01915837546240784 5301,2006-07-26,63.79999923706055,64.72000122070311,61.0,61.08000183105469,5464400.0,0.04470279279316425,-1.5833332229543926,4.771927828566074,57.05406886224634,56.603375264879,-3.726131774830982,-3.708615780987273,-7.067215962182992,-4.484352290267417,14.206483864499422,3.720001220703111,2.0176577621944034,3.5884994506835923,0.29387056010741475,6.88312834125977,1.9411850053955035,5.235813895971681,-6.61000061035157,87.78218238096824,51.108746425564114,1.6473144452880881,7,-2.8449993133545064,-5.4299983978271555,-9.767499923706055,-6.704999923706055,-1.30999755859375,2,-0.03761751943387992,-1.9752076016570301,61.06999969482422,-1.0504212994648205,59.84000015258789,1.105262554065377,57.34000015258789,-0.03761751943387992 5302,2006-07-27,63.0,64.65000152587889,62.599998474121094,64.65000152587889,4918400.0,-0.012539173144626603,1.484849886021579,-0.6066187865604669,56.250000000000014,54.40324449940964,-2.7216622097969037,-2.507111114208705,-6.2565205750213195,-3.642400584445369,15.62567126197059,2.0500030517577983,1.503152393690037,2.452000236511232,-0.5050582074026622,5.409058680425126,0.9734710145542849,3.930529458468179,-5.6594013214111385,77.1580261861401,39.0410439695957,1.4785292219569486,7,-2.0450000762939595,-4.5,-9.942501068115234,-5.905000686645508,1.150001525878892,3,-0.006984105185856793,-1.5833332229543926,63.79999923706055,-1.9752076016570301,61.06999969482422,-1.0504212994648205,59.84000015258789,-0.006984105185856793 5303,2006-07-28,63.349998474121094,63.75,62.38000106811523,63.0,2605200.0,0.005555531335255548,1.3826036766998724,-0.21212009118274183,58.03897216015405,53.78995270389653,-3.0875144011526814,-2.583154129734197,-6.518677707175037,-3.9316989569975362,16.501026658700834,1.3699989318847727,1.1818780488132887,2.5439987182617188,-0.447028988783984,5.5350264253074215,1.0484848647388674,4.03951257178457,-5.861811744689945,80.89257506891208,38.78207364057031,1.495513853522852,7,-2.3949985504150533,-4.424997329711928,-10.307498931884766,-6.254999160766602,8.790000915527344,4,-0.0061562651782501865,1.484849886021579,63.0,-1.5833332229543926,63.79999923706055,-1.9752076016570301,61.06999969482422,-0.0061562651782501865 5304,2006-07-31,64.63999938964844,64.80999755859375,63.56000137329102,64.15000152587889,3408400.0,0.020363077294379472,2.012060042835196,1.4000000000000405,59.61312362790571,53.321234095423776,-4.033523404865186,-3.731311889236089,-7.673087761488702,-5.1611851637887725,16.614212751053266,1.4599990844726562,0.9968458244075364,3.622499656677249,0.18454541511732714,7.060453898237171,1.903522535897288,5.34147677745721,-7.007176370391846,96.32833110603217,51.663236947892884,1.7189771207799607,7,-3.6400012969970703,-4.76500129699707,-11.59999942779541,-7.545000076293945,4.370002746582031,0,-0.041615078157624,1.3826036766998724,63.349998474121094,1.484849886021579,63.0,-1.5833332229543926,63.79999923706055,-0.041615078157624 5305,2006-08-01,64.76000213623047,65.69999694824219,64.15000152587889,64.87999725341797,4440200.0,0.0018564781515335582,-1.3134323259468168,-0.24488906189177959,62.85889191128378,53.00475308535567,-3.725397361433096,-3.747308015523224,-7.707469331910076,-5.206108332475942,16.547761646081806,1.5499954223632955,0.726728886091955,3.554502296447751,-0.2690232656221241,7.378027858517619,1.6427395154128135,5.466265077482689,-6.84009213540039,80.00009739658918,30.265017887017883,1.9117627810349351,8,-3.315004348754883,-4.440004348754883,-11.290002822875977,-7.665002822875977,5.099998474121094,1,-0.039530594330521196,2.012060042835196,64.63999938964844,1.3826036766998724,63.349998474121094,1.484849886021579,63.0,-0.039530594330521196 5306,2006-08-02,65.75,67.48999786376953,65.05000305175781,65.94999694824219,4943300.0,0.015287180838674974,-2.050010967317394,1.6667090539165819,67.62589812885489,54.539624577572525,-4.277965431433941,-4.643822845442742,-8.605669216667565,-6.116742997441044,17.029241966997326,2.7299957275390625,0.7675605693030931,4.334000205993654,0.0030519006954676797,8.66494851129184,2.168526053344557,6.49947435864275,-7.363284782325195,65.94913982628564,10.109403062551877,2.1654741526490944,8,-3.410001754760742,-4.065000534057617,-12.235000610351562,-8.655000686645508,1.80999755859375,2,-0.0704182671956689,-1.3134323259468168,64.76000213623047,2.012060042835196,64.63999938964844,1.3826036766998724,63.349998474121094,-0.0704182671956689 5307,2006-08-03,64.26999664306639,65.11000061035156,63.75,64.15000152587889,2982500.0,-0.022509556759446547,-1.9565289502928285,-0.5999847409781033,58.6786626065165,57.08753555850483,-2.21228160487815,-3.107335395993566,-7.013388861471682,-4.601741663346544,17.192124057421925,2.0,0.8065763897406981,2.716996955871565,-1.7985483720666906,7.232542283809821,0.4592242919024372,4.974769619840693,-5.155018813704011,36.98623796708589,-14.993227320368227,2.257772663969128,8,-1.749998092651353,-2.5849971771240092,-9.757496833801255,-7.1749973297119,1.540000915527358,3,-0.02769558203783762,-2.050010967317394,65.75,-1.3134323259468168,64.76000213623047,2.012060042835196,64.63999938964844,-0.02769558203783762 5308,2006-08-04,63.25,64.81999969482422,62.9000015258789,64.33999633789061,3031500.0,-0.015870494730707785,-1.1452573971306628,-9.083672431332536,60.948215076547385,58.812240306126434,-0.29702488610971045,-2.01003678511254,-5.834881173025828,-3.573399598903336,16.7754726591222,1.9199981689453196,0.7588893685566802,1.5825002670288058,-2.985561991242079,6.150562525299684,-0.7015308621066367,3.8665313961642482,-3.4650205678850483,7.625245171370776,-45.51449620652409,2.2840311291354403,8,0.5849990844726562,-1.2550010681152344,-8.737500190734863,-6.155000686645508,1.9499969482421875,4,0.01422927313642508,-1.9565289502928285,64.26999664306639,-2.050010967317394,65.75,-1.3134323259468168,64.76000213623047,0.01422927313642508 5309,2006-08-07,64.15000152587889,64.69000244140625,63.15999984741211,63.70000076293945,2604200.0,0.01422927313642508,-1.0000000000000187,-0.41284612369459156,63.815796678475756,60.5426254502205,-0.5826282058868273,-2.781728712209258,-6.614870800530824,-4.458619818534352,16.725796908666958,1.5300025939941406,1.018513205032292,2.3105016708373896,-2.363581241707962,6.984584583382734,-0.026539785435289787,4.647543127110062,-3.7486206192315734,27.23313719623663,-28.09139503155819,2.3370414562726727,8,0.09499740600587359,-1.8100032806396342,-9.572501182556138,-7.0550022125244,2.720001220703139,0,0.12455179538142769,-1.1452573971306628,63.25,-1.9565289502928285,64.26999664306639,-2.050010967317394,65.75,0.12455179538142769 5310,2006-08-08,63.02000045776367,64.23000335693361,62.849998474121094,64.15000152587889,4360800.0,-0.01761498115723914,1.139534608640061,-2.511109227313234,58.473106275386286,60.70029627390271,0.9533213736091497,-1.6031842278081285,-5.404528337994456,-3.333510984282256,16.4731431501217,1.3800048828125142,1.6724691513687304,1.0975006103515597,-3.5996289671245307,5.79463018782765,-1.2510641783864855,3.446065399089605,-2.0515301945465794,3.6638363363116473,-50.082510754727764,2.348564788738044,8,1.914999008178711,-0.6800022125244141,-7.280000686645508,-5.92500114440918,1.710002899169936,1,0.09504921667655863,-1.0000000000000187,64.15000152587889,-1.1452573971306628,63.25,-1.9565289502928285,64.26999664306639,0.09504921667655863 5311,2006-08-09,63.540000915527344,64.98999786376953,63.11000061035156,63.11999893188477,4879200.0,0.008251355982013653,-7.545468732389482,-0.37168282003760517,63.387005235256744,61.493296855597904,0.43869512990060855,-1.989709337088982,-5.808441528151619,-3.8440929045648318,16.34822319734159,1.9699974060058594,2.0862552224133992,1.468000984191896,-3.2355233618183945,6.171525330202179,-0.8837611888132528,3.8197631571970376,-2.0498084442660556,30.531052619141658,-27.291848080376898,2.351762173005142,8,1.394998550415039,-1.200002670288086,-7.265002250671387,-6.445001602172852,2.0400009155273438,2,0.09946489776143186,1.139534608640061,63.02000045776367,-1.0000000000000187,64.15000152587889,-1.1452573971306628,63.25,0.09946489776143186 5312,2006-08-10,63.56000137329102,63.68999862670898,62.540000915527344,63.15999984741211,4135900.0,0.0003147695542256024,2.484862496676623,0.952380087374353,70.62334371834794,62.891560362063885,0.5660062448199952,-1.8119915828622268,-5.748736698275614,-3.828915490716575,16.41929417396136,1.1499977111816335,2.401764092643184,1.3035013198852639,-3.3252294380059695,5.932232077776497,-1.01086405906036,3.6178666988308805,-1.5898244706290754,41.63272360381935,-22.068216112779332,2.3143653789456176,8,1.4549980163574148,-1.220003128051765,-7.072502136230483,-6.890001296997092,3.279994964599588,3,0.06293260067460582,-7.545468732389482,63.540000915527344,1.139534608640061,63.02000045776367,-1.0000000000000187,64.15000152587889,0.06293260067460582 5313,2006-08-11,63.31999969482422,63.77999877929688,62.79999923706055,63.66999816894531,2672700.0,-0.0037759860491075603,2.438596726050989,-0.8749928474698961,63.572537400835024,63.3314952257227,0.8954737203211351,-1.495893272481453,-5.429530449094386,-3.5523793093170752,16.91917016419666,0.9799995422363352,2.3515831352906673,0.9664997100830064,-3.6661999989187706,5.5991994190847905,-1.3498501444178856,3.2828495645838984,-0.9082371152736641,31.836724525575633,-29.01172035502573,2.3163498545008907,8,1.6949996948242188,-0.9800014495849609,-6.315000534057617,-6.815000534057617,1.0,4,0.03932403467735757,2.484862496676623,63.56000137329102,-7.545468732389482,63.540000915527344,1.139534608640061,63.02000045776367,0.03932403467735757 5314,2006-08-14,61.93000030517578,62.72999954223633,60.91999816894531,62.43000030517578,3844800.0,-0.021951980359249057,2.290916152837792,1.4285776566757493,53.31279040036678,62.27081728006526,2.079293473279691,0.07018614130035417,-3.9983790440576,-2.125893065809713,17.06337237760784,2.4000015258789062,2.3415765258591037,-0.5329996109008803,-5.006388299413203,3.9403890776114494,-2.769693955157038,1.7036947333552845,5.55999755859375,24.815779163690827,-32.10020132944073,2.2366943442561635,8,2.2749977111816406,0.40999794006347656,-4.285001754760742,-5.42500114440918,-0.01000213623046875,0,0.05280149567176928,2.438596726050989,63.31999969482422,2.484862496676623,63.56000137329102,-7.545468732389482,63.540000915527344,0.05280149567176928 5315,2006-08-15,62.040000915527344,62.38000106811523,61.15999984741211,62.22000122070313,4043700.0,0.0017762087810351268,3.88000488281261,0.3600006103515767,41.5058032346115,59.368584514038204,1.7242037380157313,0.1664016491182423,-4.000947562787481,-2.2236248156809353,17.36955841876285,1.220001220703118,2.2700638706535443,-0.5484991073608398,-4.811304142665577,3.7143059279438972,-2.6799016250132155,1.5829034102915287,5.318596954345708,27.518497065400975,-24.44002213152692,2.13140251765237,8,0.9749984741210938,0.29999732971191406,-4.160001754760742,-5.535001754760742,0.520000457763679,1,0.0778530264309818,2.290916152837792,61.93000030517578,2.438596726050989,63.31999969482422,2.484862496676623,63.56000137329102,0.0778530264309818 5316,2006-08-16,61.29999923706055,62.959999084472656,61.11000061035156,61.9000015258789,3513200.0,-0.011927815402104414,-2.775508853605085,3.333340397575381,41.747574613391784,57.487352514802126,1.9741983328112767,1.0558345223381593,-3.179562688422756,-1.4932563393263862,17.7908625146297,1.8499984741210938,2.0324316935140843,-1.3490007400512667,-5.495252945973817,2.797251465871284,-3.422126843012549,0.7241253629100086,5.929826638793955,13.286747797879741,-34.018387408479896,2.073126102961276,8,1.654998779296875,1.039999008178711,-3.4200000762939453,-4.795000076293945,-0.4399986267089844,2,0.05595439090640908,3.88000488281261,62.040000915527344,2.290916152837792,61.93000030517578,2.438596726050989,63.31999969482422,0.05595439090640908 5317,2006-08-17,60.13999938964844,60.97999954223633,60.04999923706055,60.95000076293945,3962800.0,-0.018923325641916122,1.1379343608181878,1.3499971389879806,35.55357019003425,54.66572530518956,2.7789896222679786,2.4260671378812972,-1.8677743252794272,-0.3441443570311975,17.92448297607484,1.25,1.6745565310101966,-2.5635005950927763,-6.535562436482849,1.408561246297289,-4.549531515787805,-0.5774696743977401,6.9636299320678745,2.4128730196554047,-38.96472856377906,1.9860309206950337,8,2.3799991607666016,2.1999988555908203,-2.1050004959106445,-3.635000228881836,0.49000167846678977,3,0.09045564510502158,-2.775508853605085,61.29999923706055,3.88000488281261,62.040000915527344,2.290916152837792,61.93000030517578,0.09045564510502158 5318,2006-08-18,60.849998474121094,60.9000015258789,59.61000061035156,60.38999938964844,3454000.0,0.011805771394717723,3.6071034454572377,-0.5678991414590957,32.003805275944075,51.131059593797154,1.8916787225472405,2.1001888940811995,-2.4291121813379704,-1.0798544727035733,18.78898167312031,1.2900009155273366,1.1182215181059476,-2.02900142669678,-5.24063785269135,1.1826349992977896,-3.634819639694058,-0.4231832136994953,5.9714856442089825,37.01487846482848,2.4812597773810694,1.6058182129972838,8,1.4500007629394531,1.489999771118164,-2.0749998092651367,-4.344999313354492,0.3000030517578054,4,0.09843875125678103,1.1379343608181878,60.13999938964844,-2.775508853605085,61.29999923706055,3.88000488281261,62.040000915527344,0.09843875125678103 5319,2006-08-21,60.88999938964844,61.68999862670898,60.599998474121094,61.36999893188477,2425200.0,0.0006573692116746965,-1.0566013970410808,-1.043479342543926,31.483248558264066,48.1321865141169,1.498163597313031,2.2586887476643867,-2.268565100179842,-1.1650747195477322,19.833997245275214,1.0900001525878835,0.8227200479161425,-2.0415004730224595,-5.073257621138694,0.990256675093768,-3.5573790470805733,-0.5256218989643457,5.498795718202928,38.20893618862605,9.037121407307563,1.5158785740581153,8,1.4099998474121094,1.4499988555908203,-2.252500534057617,-4.385000228881836,1.2700004577636719,0,0.05633109442531703,3.6071034454572377,60.849998474121094,1.1379343608181878,60.13999938964844,-2.775508853605085,61.29999923706055,0.05633109442531703 5320,2006-08-22,62.2400016784668,62.349998474121094,61.0,61.0099983215332,3820000.0,0.02217116607571956,-1.15999755859375,-2.5625094374110517,33.765053661559335,44.840858561483856,0.028924649869310315,1.0549206788911363,-3.3598343006817615,-2.545720049617543,20.275104949494043,1.4599990844726562,0.5770408905513449,-0.7499982833862333,-3.6737453674966076,2.173748800724141,-2.2118718254414205,0.7118752586689538,3.742065759534583,78.50753032970387,51.75761950317875,1.4618735420551876,8,-0.5450019836425781,0.09999656677246094,-3.6025028228759766,-5.735002517700195,-0.5400009155273438,1,-0.0051414444230678535,-1.0566013970410808,60.88999938964844,3.6071034454572377,60.849998474121094,1.1379343608181878,60.13999938964844,-0.0051414444230678535 5321,2006-08-23,61.4000015258789,62.25,61.04999923706055,62.099998474121094,2485100.0,-0.013496146046514501,1.4000015258789062,-0.5691016567526218,35.88990422377145,40.981587506530914,0.5961323043035947,1.7980889798607436,-2.175261141685617,-1.7193642045083095,19.654184683096,1.2000007629394531,0.1517547939132129,-1.469998550415049,-4.450228409304906,1.5102313084748076,-2.9601134798599773,0.020116379029879283,4.199741902463494,65.3285514998452,38.226335412964126,1.490114929444928,8,0.2949981689453196,0.9399967193603587,-2.810002326965325,-4.895002365112298,1.75,2,0.018892505188671693,-1.15999755859375,62.2400016784668,-1.0566013970410808,60.88999938964844,3.6071034454572377,60.849998474121094,0.018892505188671693 5322,2006-08-24,62.56000137329102,62.61000061035156,61.20000076293945,61.6500015258789,2565400.0,0.018892505188671693,1.7920835457858857,-1.3000054495912878,46.65374382054736,39.101721553165625,-0.8053233104875304,0.6360457910928901,-3.0693971901748824,-2.896141507046586,19.065144592739546,1.4099998474121094,-0.07903872346082608,-0.2879987716674748,-3.2706830742542436,2.694685530919294,-1.7793409229608628,1.2033433796259132,2.6803574859719177,98.33335876464866,65.92672496629532,1.4913421512933858,8,-1.2750015258789134,-0.22000312805176492,-3.9700021743774485,-6.055002212524421,-1.0600013732910227,3,-0.027173924642291403,1.4000015258789062,61.4000015258789,-1.15999755859375,62.2400016784668,-1.0566013970410808,60.88999938964844,-0.027173924642291403 5323,2006-08-25,62.959999084472656,64.05000305175781,62.77000045776367,63.349998474121094,3686600.0,0.006393825166257194,-2.3246965568491453,-0.42857082971774757,43.9347512126532,38.05971719897522,-1.4100379409734458,0.21642862545915165,-3.273029262948853,-3.3161898672175028,18.8197048900887,1.4900016784667898,-0.4541121460514077,0.13149890899658345,-2.842453389351519,3.105451207344686,-1.3554772401774642,1.618475058170631,1.9425382798555972,68.40572402858034,33.88462552673775,1.486976149174051,8,-1.1299972534179688,-0.6200008392333984,-4.674999237060547,-6.454999923706055,-3.759998321533203,4,-0.03700759291993161,1.7920835457858857,62.56000137329102,1.4000015258789062,61.4000015258789,-1.15999755859375,62.2400016784668,-0.03700759291993161 5324,2006-08-28,61.95000076293945,62.58000183105469,61.75,61.95000076293945,2518400.0,-0.01604190495902169,-3.149993324305251,-0.0,44.478847135001686,38.39005541012969,-0.44354801120445586,1.0693944391007904,-2.0720962930252327,-2.3396637784938505,17.937681312223848,1.2099990844726562,-0.9898908976417431,-0.7439994812011719,-3.614513481765968,2.1265145193636243,-2.179256481483577,0.6912575190812262,2.6349843961502017,31.147534832528706,-6.976202712018001,1.4352570002823999,8,-0.11999893188476562,0.5699977874755859,-3.3225011825561523,-5.445001602172852,-0.8600006103515625,0,-0.012913627557840757,-2.3246965568491453,62.959999084472656,1.7920835457858857,62.56000137329102,1.4000015258789062,61.4000015258789,-0.012913627557840757 5325,2006-08-29,62.20000076293945,62.6500015258789,61.54999923706055,61.65999984741211,3742300.0,0.004035512460389912,-1.8947347287054976,100.0,42.88747414854721,38.51671091403585,-0.747022661729865,0.6511571062568322,-2.0498503219478934,-2.6052565353315202,16.653263135102815,1.1000022888183523,-1.3609972935986363,-0.36599941253662394,-3.072221552952996,2.3402227278797554,-1.71911048274481,0.9871116576715622,2.086485323225915,38.333335452606896,-0.7198098371772588,1.3531110702081888,8,-0.3699989318847656,1.3499984741210938,-3.610001564025879,-5.695001602172852,0.049999237060546875,1,-0.0006431015279211305,-3.149993324305251,61.95000076293945,-2.3246965568491453,62.959999084472656,1.7920835457858857,62.56000137329102,-0.0006431015279211305 5326,2006-08-30,61.11999893188477,62.459999084472656,60.29999923706055,62.20000076293945,4096100.0,-0.01736337327664761,1.7000023841880647,-1.999999999999987,38.35877070691998,38.828399860356484,0.3405762135629402,1.4403535369864073,-0.7003481491095656,-1.5196627598416583,14.476929489804407,2.1599998474121094,-1.5090518328163256,-1.214501190185537,-3.539129106872487,1.11012672650142,-2.376815148529012,-0.052187231842061976,2.8858980257317697,21.86663628475332,-16.163731826085773,1.1623139583434783,8,0.7100028991699148,2.430000305175774,-2.484999656677253,-4.614999771118171,1.2800025939941264,2,0.009489558920003693,-1.8947347287054976,62.20000076293945,-3.149993324305251,61.95000076293945,-2.3246965568491453,62.959999084472656,0.009489558920003693 5327,2006-08-31,62.4900016784668,63.22000122070313,60.56000137329102,60.9900016784668,5055300.0,0.02241496679521915,-1.254236575825184,-1.3888865341414918,46.42550516791069,40.430810959463884,-0.7387055193132852,-0.07361358661284356,-1.8254747260695225,-2.8968075734843097,13.119692240198239,2.6599998474121094,-1.4749732235487727,0.24450130462646769,-1.8972203768839222,2.3862229861368647,-0.8263595361287273,1.3153621453816626,1.252141498313847,58.400005696608794,18.77709829729536,1.0708608407551983,8,-0.3150005340576172,1.05999755859375,-2.8275012969970845,-5.660001754760756,-0.94000244140625,3,0.010561687144897691,1.7000023841880647,61.11999893188477,-1.8947347287054976,62.20000076293945,-3.149993324305251,61.95000076293945,0.010561687144897691 5328,2006-09-01,64.15000152587889,64.34999847412111,63.5099983215332,63.70000076293945,4039600.0,0.02656424712473826,-1.0240829851871946,0.30000050862629263,59.343435640817454,43.52638730196982,-2.1024695428667215,-1.752586462263693,-3.222707853265561,-4.54430991766138,12.370084846783373,1.859996795654311,-1.3424744679037133,1.8595010757446175,-0.40536656843416097,4.124368719923396,0.7270672536552283,2.991934897834007,-4.5400009155273295,95.06180281684766,51.353141482575154,1.132433822089388,9,-1.8250026702880646,-0.6000022888183452,-4.422501564025872,-7.320001602172852,-0.4500007629394389,4,-0.0413094538245623,-1.254236575825184,62.4900016784668,1.7000023841880647,61.11999893188477,-1.8947347287054976,62.20000076293945,-0.0413094538245623 5329,2006-09-05,72.13999938964844,74.75,67.48999786376953,67.69999694824219,25269200.0,0.12455179538142769,-1.9876548248850097,9.866655363879428,75.55667353801164,48.16990062157563,-9.307630765856565,-9.605796289495856,-10.91325126739568,-12.467717373891375,12.614865248533464,10.599998474121108,-0.8012917971384681,9.449999046325686,4.535389190150468,14.364608902500912,6.992694118238077,11.907303974413296,-12.435198822021484,81.9377129927526,34.686500647591146,2.4573049280876114,9,-4.614999771118164,-4.959999084472656,-12.199998855590835,-15.309999465942397,-9.479999542236328,1,-0.17937342301344372,-1.0240829851871946,64.15000152587889,-1.254236575825184,62.4900016784668,1.7000023841880647,61.11999893188477,-0.17937342301344372 5330,2006-09-06,69.01000213623047,72.69999694824219,69.0,72.5,14663500.0,-0.04338781923897683,-1.1082590862555781,-0.7860351226888446,67.4040715482282,51.67147476873749,-5.717582951047525,-6.328499478155969,-7.542688033937523,-9.29041085140392,13.056912759723213,3.6999969482421875,-0.29984842845505,6.020501708984376,0.34937225192608423,11.691631166042662,3.184936980455234,8.856066437513519,-8.70339359130859,60.27683348992511,8.368744574790426,2.8355647285291434,9,-1.4850025177001953,-1.8300018310546875,-8.572504043579102,-12.135004043579102,-5.370002746582031,2,-0.11476600113716784,-1.9876548248850097,72.13999938964844,-1.0240829851871946,64.15000152587889,-1.254236575825184,62.4900016784668,-0.11476600113716784 5331,2006-09-07,69.86000061035156,70.8499984741211,68.09999847412111,68.45999908447266,9386500.0,0.01231703300694198,-1.594336261529569,-0.40114681456187795,72.25275377871678,54.515809208534094,-5.857285341722729,-7.041778342905509,-8.128901716732486,-10.115140579045146,13.062172202017067,2.749999999999986,0.2752173747974993,6.554500198364259,0.10352358629074843,13.005476810437763,3.3290118923275003,9.779988504401011,-8.975656407226559,65.53911301693654,7.065756304098294,3.225488306036753,9,-2.335000991821289,-2.6800003051757812,-8.977502822875977,-12.540002822875977,-5.139999389648452,3,-0.10893215779937948,-1.1082590862555781,69.01000213623047,-1.9876548248850097,72.13999938964844,-1.0240829851871946,64.15000152587889,-0.10893215779937948 5332,2006-09-08,67.55999755859375,70.5,67.27999877929689,70.0,6908700.0,-0.032923032231079175,-1.1466674804687609,-1.7428569871553834,64.31924668603267,56.78075315002069,-3.0993785661368918,-4.665967173364912,-5.58511189273257,-7.833962899638678,13.272742545723842,3.220001220703111,0.717439196786728,4.05449733734131,-2.671848322466488,10.780842997149108,0.6913245074374146,7.4176701672452126,-6.121027123593748,36.03201630138004,-24.116537839291894,3.3631728299039003,9,-0.03499794006347656,-0.37999725341796875,-5.54749870300293,-9.344999313354492,-0.5499954223632812,4,-0.07637649821167714,-1.594336261529569,69.86000061035156,-1.1082590862555781,69.01000213623047,-1.9876548248850097,72.13999938964844,-0.07637649821167714 5333,2006-09-11,65.80999755859375,66.90000152587889,64.84999847412111,66.76000213623047,9796900.0,-0.025902902060975563,2.3333291981714623,0.3893457488055632,59.78519945981215,58.48145896388852,-1.0086633962946223,-2.8668425752149744,-3.668530667731595,-6.128004947790814,13.063830758313413,2.709999084472642,1.1802441607773062,2.179997444152832,-4.623623747330441,8.983618635636105,-1.2218131515888047,5.581808039894469,-3.8385859409937453,9.696958954634265,-51.028064716498974,3.401810595741636,9,1.7150020599365234,1.3700027465820312,-3.707498550415039,-7.594999313354492,0.69000244140625,0,-0.0647317805739216,-1.1466674804687609,67.55999755859375,-1.594336261529569,69.86000061035156,-1.1082590862555781,69.01000213623047,-0.0647317805739216 5334,2006-09-12,65.19999694824219,66.75,63.959999084472656,65.75,7970500.0,-0.009269117656606096,1.1882333933711113,0.5789477911001534,56.065564646383,59.94569124142584,0.12385544757403011,-2.1073458494186283,-2.96717077295979,-5.542888316034045,13.808478007289862,2.7900009155273438,1.4402777801067757,1.4064970016479492,-5.382258997270782,8.195253000566687,-1.9878809978114163,4.800875001107315,-2.7174417953461827,14.187622046336799,-42.458541121229324,3.3943779994593677,9,2.325002670288086,1.9800033569335938,-2.2849979400634766,-6.98499870300293,1.2300033569335938,1,-0.02300607753852313,2.3333291981714623,65.80999755859375,-1.1466674804687609,67.55999755859375,-1.594336261529569,69.86000061035156,-0.02300607753852313 5335,2006-09-13,66.87000274658203,67.90000152587889,65.76000213623047,66.05000305175781,8655400.0,0.025613587062980114,-2.05713865319533,-1.4909002635594395,60.84027049722903,62.44363566257129,-0.9097121495218943,-3.5805219875885825,-4.543548421427403,-7.242690176000671,14.703390138863828,2.7000045776367045,1.7699805139209843,2.8350027084350558,-4.034271409395984,9.704276826266103,-0.5996343504804713,6.269639767350576,-3.896749799801867,42.23518025968734,-12.762784479558945,3.434637058915522,9,0.7849979400634766,0.30999755859375,-3.5775041580200195,-8.655004501342773,1.4699935913085795,2,-0.06295801893600361,1.1882333933711113,65.19999694824219,2.3333291981714623,65.80999755859375,-1.1466674804687609,67.55999755859375,-0.06295801893600361 5336,2006-09-14,64.73000335693361,67.33000183105469,64.25,66.90000152587889,7199600.0,-0.03200238226037466,1.0330053279885585,-2.6463402152978377,54.13964468449431,63.300762275525024,2.0073082156351347,-1.2336285543368462,-2.35026595906605,-5.119366510748989,15.144320480521396,3.0800018310546875,2.150535671307452,0.5235031127929801,-6.228532940694961,7.275539166280922,-2.8525149139509836,3.899521139536951,-1.285680528024649,11.773763985763349,-36.18345843514592,3.376018026743969,9,4.399995803832994,2.4499969482421733,-1.0925045013427876,-6.51500511169435,2.6599960327148295,3,-0.016839238540969692,-2.05713865319533,66.87000274658203,1.1882333933711113,65.19999694824219,2.3333291981714623,65.80999755859375,-0.016839238540969692 5337,2006-09-15,65.58000183105469,66.66000366210939,64.40000152587889,64.84999847412111,7548900.0,0.01313144492568652,-1.7730134286931112,-0.33640736078979905,54.91373290826986,62.80857308301973,1.8346546198657308,-1.744627205433524,-3.1356832743288408,-5.971208045013853,16.205270183309896,2.260002136230497,2.5889278138329814,1.10150146484375,-5.394211335111677,7.5972142647991845,-2.146354935133971,4.349357864821464,-1.6834519153020864,41.116795501371115,-4.078107702838409,3.247856399977717,9,3.7749977111816406,1.5999984741210938,-1.9425029754638672,-7.36500358581543,0.9399948120117045,4,-0.013113763134180556,1.0330053279885585,64.73000335693361,-2.05713865319533,66.87000274658203,1.1882333933711113,65.19999694824219,-0.013113763134180556 5338,2006-09-18,66.83999633789061,67.16999816894531,65.11000061035156,65.58000183105469,6203400.0,0.019213090449156756,1.1458328366274866,1.7260119352445193,59.085833524115436,60.97847974814238,1.113455382492944,-2.6697357351893913,-4.296748247268759,-7.194122508443641,17.583486135512672,2.05999755859375,3.2596459416160144,2.061996078491191,-4.279836401588312,8.403828558570687,-1.1089201615485536,5.232912318530943,-2.589996337890611,73.09633169643539,25.04535344526164,3.1709162400397495,9,1.490001678466811,0.34000396728517046,-3.162497520446763,-8.624998092651353,2.160003662109389,0,0.002543474082201458,-1.7730134286931112,65.58000183105469,1.0330053279885585,64.73000335693361,-2.05713865319533,66.87000274658203,0.002543474082201458 5339,2006-09-19,64.31999969482422,67.09999847412111,63.68000030517578,67.0,7651800.0,-0.037701926707584876,1.37500099341168,-2.12699364214353,53.6326236923581,59.448318875267915,2.690461651019646,0.12691017937470406,-1.6970054585131322,-4.6450958573343115,18.440414113757303,3.4199981689453267,3.721194191430257,-0.6295005798339872,-6.70870507895097,5.449703919282996,-3.6691028293924717,2.4101016697245043,10.430000305175781,15.165857926974835,-32.705108720338295,3.03960224955849,9,2.9449996948242188,2.8600006103515625,-0.6425008773803711,-6.105001449584961,5.029998779296889,1,0.03389303973132951,1.1458328366274866,66.83999633789061,-1.7730134286931112,65.58000183105469,1.0330053279885585,64.73000335693361,0.03389303973132951 5340,2006-09-20,61.91999816894531,64.45999908447266,61.68000030517578,63.95000076293945,8652400.0,-0.03731345673610187,-1.2151399508496445,0.7574635682218673,51.31147432314441,57.121510046870995,4.446587770053796,2.6369040733197124,0.7355434805051004,-2.2389864723239086,18.74294492924008,2.779998779296875,3.8405298396581955,-3.0135019302368136,-9.12433502234893,3.09733116187531,-6.068918476292879,0.04191461581925182,12.608601837158204,4.247748654053638,-44.974680156085576,3.055416546056062,9,4.170001983642578,5.260002136230469,1.3524999618530273,-3.7049999237060547,6.5800018310546875,2,0.07283595396636122,1.37500099341168,64.31999969482422,1.1458328366274866,66.83999633789061,-1.7730134286931112,65.58000183105469,0.07283595396636122 5341,2006-09-21,62.56000137329102,63.27999877929688,61.7400016784668,61.93999862670898,7187600.0,0.010335969368078679,-2.019612096370056,-0.30541968193358626,50.11756752219946,55.54354569533397,2.9750397472374246,2.2011132209514344,0.16230839996446633,-2.8797961823418845,19.06182488591386,1.5399971008300852,2.8530629295615526,-2.4314987182617145,-8.4219549732748,3.5589575367513717,-5.426726845768265,0.5637294092448286,11.454654644775381,16.029169590805942,-30.70913382121023,2.9952281275065435,9,2.229999542236321,4.6199989318847585,0.11749744415282493,-4.345003128051765,4.6199989318847585,3,0.09239122183055559,-1.2151399508496445,61.91999816894531,1.37500099341168,64.31999969482422,1.1458328366274866,66.83999633789061,0.09239122183055559 5342,2006-09-22,60.86000061035156,63.0,60.5,62.9900016784668,7653600.0,-0.027173924642291403,1.325583871087935,-3.435470374699977,44.48171555690236,53.84315859501066,4.050670573814415,3.970809525841318,1.9326215395766866,-1.2225895374245184,19.296111009026696,2.5,2.133492708735332,-4.046499443054202,-10.22743858131804,2.134439695209643,-7.136969012186128,-0.956029873922283,12.661269179199223,5.397311981698598,-33.77314514348158,3.090469569131922,9,3.3400001525878906,6.319999694824219,1.7874975204467773,-2.6450023651123047,5.430000305175781,4,0.10729541100573381,-2.019612096370056,62.56000137329102,-1.2151399508496445,61.91999816894531,1.37500099341168,64.31999969482422,0.10729541100573381 5343,2006-09-25,60.63000106811523,61.290000915527344,58.36000061035156,60.0,9021400.0,-0.0037791577379184815,2.005127342369924,-0.2957750010297853,23.900229660353475,50.26923248545182,3.8762438982321683,4.234401304316286,2.1830312028743393,-1.0419461361010889,19.095780329559446,2.9300003051757812,1.149043357381025,-4.159999084472666,-10.578675354106316,2.258677185160977,-7.369337219289484,-0.9506609496558411,12.109992534062506,25.97255163154717,-7.466415419603997,3.2093381348168224,9,2.5,5.924999237060554,1.7999973297119212,-2.4150028228759695,6.2099952697753835,0,0.09714655238640035,1.325583871087935,60.86000061035156,-2.019612096370056,62.56000137329102,-1.2151399508496445,61.91999816894531,0.09714655238640035 5344,2006-09-26,61.1500015258789,61.84000015258789,60.13999938964844,60.4000015258789,9551900.0,0.008576619637190364,-1.67715754947078,1.1904741721212844,29.783951586317272,46.81853038423941,3.0411450018046864,3.8487197744628574,1.742774300331618,-1.5924935317682198,19.459168824830357,1.7000007629394531,0.4672236256071045,-3.599998664855967,-10.102616235593011,2.902618905881077,-6.851307450224489,-0.3486898794874449,10.439592636952746,45.737731367700526,15.045288575054858,3.2513087853685207,9,1.6949996948242259,5.404998779296882,1.1699972152710032,-2.9350032806396413,5.290000915527351,1,0.12837282548225204,2.005127342369924,60.63000106811523,1.325583871087935,60.86000061035156,-2.019612096370056,62.56000137329102,0.12837282548225204 5345,2006-09-27,62.15999984741211,62.77999877929688,60.31999969482422,61.97999954223633,9224200.0,0.016516734200010985,2.464791910682216,0.24000040690104166,30.357143204691738,44.1760302198169,1.44469701246976,2.9888088129826684,0.832669999014847,-2.6464767038359867,19.83530069892915,2.4599990844726634,0.006919167603484766,-2.5880002975463867,-9.093944012925249,3.9179434178324755,-5.840972155235818,0.6649715601430444,8.371226831221122,77.2357855953255,48.84647020837317,3.2529718576894293,9,0.6049995422363281,4.395000457763672,0.15999889373779297,-3.9450016021728516,4.880001068115234,2,0.11566921886033987,-1.67715754947078,61.1500015258789,2.005127342369924,60.63000106811523,1.325583871087935,60.86000061035156,0.11566921886033987 5346,2006-09-28,61.70000076293945,63.40999984741211,61.5099983215332,62.15999984741211,7478700.0,-0.007400242689862391,-3.523791791173559,-2.5555461365659307,33.50225971432293,41.79697764271168,1.5977063002260437,3.683334593875429,1.371224192364565,-2.2281550520213713,20.885894277117412,1.9000015258789062,-0.3280649853160327,-3.0769994735717745,-9.51971514087252,3.3657161937289644,-6.2983573072221475,0.14435836007859848,7.857527830231248,66.13862687496176,37.11674117887499,3.2213578336503703,9,1.0649986267089844,4.854999542236328,0.31749820709228516,-3.4850025177001953,6.999996185302734,3,0.11021068319248739,2.464791910682216,62.15999984741211,-1.67715754947078,61.1500015258789,2.005127342369924,60.63000106811523,0.11021068319248739 5347,2006-09-29,63.1500015258789,63.47999954223633,61.2599983215332,61.2599983215332,5010800.0,0.02350082244748375,-1.3492036580664564,-4.108710795614733,42.3825997359862,39.94106277736399,-0.2606494055178672,2.408815831056934,0.05177477748402737,-3.702563766861431,21.621832905644368,2.220001220703125,-0.9462977864898363,-1.659998703002934,-8.060011235325597,4.740013829319736,-4.860004969164272,1.5400075631583974,5.511724828666267,93.5547248984298,59.52355958601709,3.2000062661613335,9,-0.4200019836425639,3.404998779296882,-1.1325025558471609,-4.935003280639641,5.699996948242209,4,0.0638162894999359,-3.523791791173559,61.70000076293945,2.464791910682216,62.15999984741211,-1.67715754947078,61.1500015258789,0.0638162894999359 5348,2006-10-02,61.5,63.4000015258789,61.18999862670898,63.099998474121094,5838000.0,-0.02612828956469193,1.009089364299376,-0.8465586039442724,40.000008247994074,38.42632772799021,0.6171104383733237,4.0581711042610635,1.8709729910840665,-2.0989476718393405,21.84870154334881,2.210002899169922,-1.2777711646605212,-3.1775001525878963,-9.742641587531097,3.387641282355311,-6.460070870059496,0.10507056488370381,6.337588295009681,40.71857928802219,4.004777634540794,3.2825707174716037,10,-0.09000015258789062,5.055000305175781,0.3124990463256836,-3.285001754760742,6.730003356933608,0,0.0778861937484121,-1.3492036580664564,63.1500015258789,-3.523791791173559,61.70000076293945,2.464791910682216,62.15999984741211,0.0778861937484121 5349,2006-10-03,59.20000076293945,60.63000106811523,59.099998474121094,60.02000045776367,7406500.0,-0.037398361578220296,-1.9999925202327564,0.512500298023508,29.952941415761615,36.05315740494768,2.3629501114785114,5.627560223455404,4.236336390209615,0.15088009678891012,19.391639404729162,2.4000015258789062,-1.7940884216227886,-4.830499458312985,-10.824743473969292,1.163744557343314,-7.827621466141139,-1.8333774504848321,7.879380517297577,2.283156722182982,-32.33878414151574,2.9971220078281506,10,1.7199993133544922,7.354999542236328,2.8849992752075195,-0.8950023651123047,10.179996490478516,1,0.1290539776434254,1.009089364299376,61.5,-1.3492036580664564,63.1500015258789,-3.523791791173559,61.70000076293945,0.1290539776434254 5350,2006-10-04,61.09000015258789,61.36999893188477,58.54999923706055,59.45000076293945,7560000.0,0.03192566495424143,1.5636396423889647,-2.0,40.36015765535042,34.96900075307556,0.38312361731594535,3.2820645715530645,2.395358159892403,-1.7353791936836558,16.687306352899274,2.819999694824226,-2.5564299223197082,-2.5444999694824233,-8.18993307538598,3.1009331364211334,-5.367216522434205,0.2782165834693586,5.291830674058303,51.521313555715466,13.430525057812858,2.8227165529517797,10,-0.1700000762939453,5.465000152587891,1.0850000381469727,-1.335000991821289,9.990001678466797,2,0.08757574521943634,-1.9999925202327564,59.20000076293945,1.009089364299376,61.5,-1.3492036580664564,63.1500015258789,0.08757574521943634 5351,2006-10-05,62.25,62.70000076293945,61.54999923706055,62.54999923706055,5995800.0,0.018988375258057077,2.8333237966265488,-0.18292643214023205,41.323598928306325,34.618098905453785,-0.9224833212063359,1.6049997981267339,1.2108599716559212,-2.859308215579361,14.106558254909254,1.6100006103515625,-2.9801264166113413,-1.004000091552733,-5.852249364755934,3.8442491816504685,-3.42812472815433,1.4201245450488642,3.4900844093426286,75.05072076882009,35.800113313949964,2.4241246366015994,10,-1.3299999237060547,4.305000305175781,0.4400005340576172,-2.4950008392333984,7.839996337890611,3,0.07694780587192529,1.5636396423889647,61.09000015258789,-1.9999925202327564,59.20000076293945,1.009089364299376,61.5,0.07694780587192529 5352,2006-10-06,62.4000015258789,62.599998474121094,61.0,62.25,4722100.0,0.0024096630663277274,4.818224694474885,-0.5000063578449212,37.72125452889762,36.15376833529202,-0.9287286157812247,1.105271292556104,1.0633883453547597,-2.9801436852897822,11.875099530441691,1.5999984741210938,-3.1594582290978934,-0.595998764038093,-5.00908090056965,3.817083372493464,-2.8025398323038715,1.6105423042276854,2.749676179544444,79.38145302930076,42.57748394068514,2.2065410682657802,10,-1.3850021362304616,4.154998779296882,0.28999900817871804,-2.6450023651122976,7.689994812011712,4,0.10096146263314609,2.8333237966265488,62.25,1.5636396423889647,61.09000015258789,-1.9999925202327564,59.20000076293945,0.10096146263314609 5353,2006-10-09,61.54999923706055,63.61999893188477,61.38999938964844,63.0,5178700.0,-0.01362183121847893,-1.519772842379775,-9.666573419460303,41.56002682607336,37.462221139709364,0.07319684013705086,1.7072953802587563,1.8948123707461448,-2.06953623327081,10.500636005401269,2.2299995422363352,-3.3739145670108,-1.2330011367797837,-5.482399988746238,3.016397715186663,-3.3577005627630143,0.8916982892034397,3.056504300757055,59.171601194820354,18.819638526676144,2.1246994259832244,10,-0.4650001525878906,5.005001068115234,1.3125009536743164,-1.7950000762939453,8.439998626708984,0,0.11860275105682017,4.818224694474885,62.4000015258789,2.8333237966265488,62.25,1.5636396423889647,61.09000015258789,0.11860275105682017 5354,2006-10-10,63.70000076293945,64.05000305175781,61.5,61.56000137329102,7618300.0,0.03493097567065995,-1.2566377357598837,-1.4758608714868582,55.50743122040277,40.25669758589948,-1.8741329960399966,-0.5911526678872008,-0.29075420426401877,-4.130486657310371,9.482721483905761,2.5500030517578125,-3.2010649967872027,0.9920001983642592,-3.128784683691123,5.112785080419648,-1.0683922426634354,3.052392639391954,0.40678254068086517,93.6363264352095,46.70495699745064,2.0603924410276946,10,-2.3999996185302734,2.854999542236328,-0.7625017166137695,-3.81500244140625,6.929996490478516,1,0.07111463955632646,-1.519772842379775,61.54999923706055,4.818224694474885,62.4000015258789,2.8333237966265488,62.25,0.07111463955632646 5355,2006-10-11,62.65999984741211,63.95000076293945,62.5,63.20000076293945,5595600.0,-0.016326544789186492,-2.372092404322138,-0.2523369483839235,50.301927665438235,42.12332735824562,-0.8445632164126522,0.12361131789636204,0.6969948472840883,-3.033402944884287,8.09456114021495,1.4500007629394531,-2.5004819370676756,0.16249942779541016,-3.4635164776217096,3.788515333212537,-1.6505085249131497,1.97550738050397,-4.299999237060547,54.42617004777747,3.437751148577334,1.8130079527085625,10,-1.3599987030029297,2.8699989318847656,4.692500114440918,1.2800006866455078,6.219997406005859,2,0.1072454105070253,-1.2566377357598837,63.70000076293945,-1.519772842379775,61.54999923706055,4.818224694474885,62.4000015258789,0.1072454105070253 5356,2006-10-12,63.63999938964844,63.91999816894531,62.61999893188477,62.97000122070313,4556800.0,0.01563995443062227,1.1138272401344647,-1.2407352463301131,58.77524647417543,43.944732551377754,-1.6991141925850428,-0.9931551502133402,-0.3568616718929931,-3.9535543170739444,7.261490922998397,1.2999992370605398,-2.007799713230746,1.1969991683959975,-2.318823352544257,4.712821689336252,-0.5609120920741333,2.954910428866121,-5.16819877624512,86.55727043049754,28.57079807406621,1.7579112604701257,10,-2.339998245239258,0.9650001525878906,3.71250057220459,1.2049999237060547,6.319999694824219,3,0.11690764476368654,-2.372092404322138,62.65999984741211,-1.2566377357598837,63.70000076293945,-1.519772842379775,61.54999923706055,0.11690764476368654 5357,2006-10-13,64.72000122070311,65.66999816894531,63.88999938964844,64.05000305175781,4615300.0,0.016970487765754827,-2.595937177293815,0.9999999999999893,62.252841879829084,46.41726962158165,-2.830665995381331,-2.25658588189809,-1.4519813036759501,-4.94909668485117,6.642423458078824,2.029998779296875,-1.5484258035217309,2.320001029968246,-1.0523872349100856,5.692389294846571,0.6338068975290838,4.006195162407408,-6.13863660430907,77.80380328990961,15.116434323582624,1.6861941324391634,10,-2.610002517700181,-0.29000091552732954,2.6324987411499166,0.1249980926513814,4.580001831054702,4,0.08297272892309082,1.1138272401344647,63.63999938964844,-2.372092404322138,62.65999984741211,-1.2566377357598837,63.70000076293945,0.08297272892309082 5358,2006-10-16,67.01000213623047,67.19999694824219,64.54000091552734,65.09999847412111,5440400.0,0.03538320260097305,1.3231474509751662,2.850759525382079,65.87215189350266,50.40829300799732,-4.757142454075094,-4.77817697197122,-3.697919134219056,-7.112841284359938,6.0330844173744875,2.6599960327148438,-1.084747934036308,4.601501655578616,1.1814718174411638,8.021531493716068,2.89148673650989,6.311516574647342,-8.145092177734377,96.66675589939902,30.52028540099073,1.7100149190687273,10,-4.135004043579102,-3.8800010681152415,0.3424978256225586,-1.6950016021728516,4.379997253417969,0,0.045963201066589354,-2.595937177293815,64.72000122070311,1.1138272401344647,63.63999938964844,-2.372092404322138,62.65999984741211,0.045963201066589354 5359,2006-10-17,66.5,67.34999847412111,65.84999847412111,67.23000335693361,4869900.0,-0.0076108359942093085,2.0928039389958113,-0.3821999776311477,62.082398687031265,52.821875344850746,-3.4673692010939092,-4.317859656639058,-3.1778858752062575,-6.504133454471912,6.018292656535233,1.5,-0.917796482391033,3.982499504089354,0.18755027206415775,7.777448736114543,2.0850248880767595,5.879974120101949,-7.134984822119144,82.47425275169513,16.99807711814168,1.8974746160125948,10,-2.325000762939453,-3.3699989318847727,0.8524999618530273,-1.1849994659423828,4.25,1,0.05248117088375226,1.3231474509751662,67.01000213623047,-2.595937177293815,64.72000122070311,1.1138272401344647,63.63999938964844,0.05248117088375226 5360,2006-10-18,66.43000030517578,67.47000122070311,65.51999664306639,66.76000213623047,4821700.0,-0.0010526269898378793,1.2285766601562862,0.45205522402097714,63.460434102286385,55.2815236975152,-2.861107489192399,-4.103021919314926,-3.062032754871993,-6.3492034893177305,6.710599248364575,1.9500045776367188,-0.5432305389660144,3.686999702453612,-0.4765369574738685,7.850536362381099,1.6052313724898681,5.768768032417356,-6.426186463595705,78.55669227362948,12.620508106390488,2.081768329963743,10,-2.1949996948242188,-3.299999237060554,0.9224996566772461,-0.8050003051757812,4.040000915527344,2,0.06322440055618905,2.0928039389958113,66.5,1.3231474509751662,67.01000213623047,-2.595937177293815,64.72000122070311,0.06322440055618905 5361,2006-10-19,68.33999633789061,68.58999633789061,66.5,66.98000335693361,5719600.0,0.028752009994587047,1.2473163708556219,-4.121167984463779,64.39265936563913,58.24501312381982,-4.264889181231354,-5.858142829451779,-4.919799376727653,-8.148409086737466,7.587002541251664,2.1599960327148295,0.348743070711123,5.307995986938465,0.452963141580625,10.163028832296305,2.880479564259545,7.735512409617385,-7.589563758398228,94.68084761005001,30.90649535774631,2.4275164226789188,10,-3.3499984741210795,-4.864997863769524,-0.9224958419799663,-2.3699970245361186,1.1500015258789205,3,0.00790168195001728,1.2285766601562862,66.43000030517578,2.0928039389958113,66.5,1.3231474509751662,67.01000213623047,0.00790168195001728 5362,2006-10-20,67.38999938964844,68.58000183105469,66.45999908447266,68.51999664306639,5161500.0,-0.013901038910583807,2.3919836915057893,-0.8308846216417938,66.99364906902031,61.07097115081392,-2.8302546671296938,-4.6313005579767434,-3.9281799810357327,-7.111341358064237,8.257357995731935,2.1200027465820312,0.8890235854467221,4.031499099731448,-1.0800237387677214,9.14302193823061,1.4757376804818705,6.587260518981026,-5.698819159148265,70.37041223266502,3.527656810651564,2.5557614192495812,10,-2.345001220703125,-3.915000915527351,0.7650003433227539,-1.4200000762939453,3.2300033569335938,4,0.038136217808290906,1.2473163708556219,68.33999633789061,1.2285766601562862,66.43000030517578,2.0928039389958113,66.5,0.038136217808290906 5363,2006-10-23,66.51999664306639,67.65000152587889,65.69000244140625,67.37999725341797,4188300.0,-0.012909968162363339,1.7999803816852498,0.7610643368824954,73.01884723726042,63.01668404157587,-1.31992217846215,-3.4756052375391775,-3.0180689750556127,-6.158123544536551,8.093665970367223,1.959999084472642,1.3454953113226367,2.8669965744018384,-2.2612977148038595,7.995290863607536,0.30284942979898233,5.431143719004687,-4.000958479679369,32.57329314025414,-40.682837487789,2.5641471446028494,10,-0.9749984741210795,-3.0449981689453054,1.7475032806396626,-0.5499973297118999,6.210006713867202,0,0.04179204072436149,2.3919836915057893,67.38999938964844,1.2473163708556219,68.33999633789061,1.2285766601562862,66.43000030517578,0.04179204072436149 5364,2006-10-24,69.0,69.33000183105469,66.44999694824219,66.90000152587889,5126500.0,0.03728207279144691,1.0869584447104288,-2.441856957825423,73.98421886772726,65.6480497307191,-3.3179793115223077,-5.625789728283507,-5.383508580833137,-8.551301931451803,8.367742554198385,2.8800048828125,1.9633491324690056,4.954500007629392,-0.554658754452305,10.463658769711081,2.1999206265885505,7.70907938867024,-5.752446855672545,91.3385464120869,14.699712741217638,2.7545793810408457,10,-3.0249996185302734,-5.154998779296875,-1.2450008392333984,-3.030000686645508,4.370002746582031,1,0.03463767231374537,1.7999803816852498,66.51999664306639,2.3919836915057893,67.38999938964844,1.2473163708556219,68.33999633789061,0.03463767231374537 5365,2006-10-25,69.34999847412111,70.08999633789061,68.02999877929689,68.84999847412111,5493900.0,0.005072441653929172,1.0808101047310366,0.23809541109750576,72.64028980006914,67.18861010026284,-2.9270103874657423,-5.701849732077861,-5.616060425574354,-8.779784155409729,9.12467915749151,2.0599975585937216,2.606155185848678,4.94499855041505,-0.9695550092162932,10.859552110046394,1.9877217705993786,7.902275330230722,-5.2509025136518375,83.18184340299271,6.0801375249060925,2.957276779815671,10,-2.3600006103515767,-5.125000000000014,-2.1274986267089986,-3.3799991607666158,4.220001220703111,2,0.020187477385472885,1.0869584447104288,69.0,1.7999803816852498,66.51999664306639,2.3919836915057893,67.38999938964844,0.020187477385472885 5366,2006-10-26,68.5,69.90000152587889,67.76000213623047,69.90000152587889,4287200.0,-0.012256647337033466,2.057138653195392,-2.800003051757784,68.62025841189403,67.89610082604784,-1.469674099177837,-4.54954962455912,-4.632214767806019,-7.821718383370495,10.112719036898199,2.1399993896484233,2.83178427600712,3.755000114440918,-2.285289853854863,9.795290082736692,0.7348551302930275,6.775145098588808,-3.442359979143319,63.86366946642735,-12.41472647844276,3.0201449841478873,10,-1.1850013732910156,-4.275001525878906,-1.864999771118164,-2.530000686645508,4.569999694824219,3,0.028759141908074826,1.0808101047310366,69.34999847412111,1.0869584447104288,69.0,1.7999803816852498,66.51999664306639,0.028759141908074826 5367,2006-10-27,67.18000030517578,69.37000274658203,67.11000061035156,68.30000305175781,3466400.0,-0.019270068537579843,-2.5872988961616943,0.8000010899123247,66.70623235419762,67.98877643279172,0.26370466253555946,-3.069528610027561,-3.153550778582243,-6.359513786845895,10.924455625714746,2.2600021362304688,3.2447721150140936,2.2335004806518555,-3.8514663539815075,8.318467315285218,-0.8089829366648331,5.275983897968537,-1.3171832735936704,33.8636347873131,-42.73715736260965,3.042483417316683,10,0.6249961853027202,-2.9550018310546875,-1.1949996948242188,-1.210000991821289,6.849998474121094,4,0.03438519720304001,2.057138653195392,68.5,1.0808101047310366,69.34999847412111,1.0869584447104288,69.0,0.03438519720304001 5368,2006-10-30,66.29000091552734,66.94000244140625,65.97000122070311,66.18000030517578,3038700.0,-0.01324798132785765,-2.6603903955776773,-0.09821458981887045,58.30660720730639,67.56924404615563,1.1631488473949076,-1.8996719254279242,-2.1348465456252654,-5.338226335388619,11.527089177307895,1.2099990844726705,3.433502235449538,1.1040010452270508,-4.783663673681616,6.9916657641357105,-1.8398313142272826,4.047833404681384,3.799995422363267,7.7669920891236295,-63.92448215884393,2.9438323594543307,10,1.5149955749511577,-2.06500244140625,-0.6000003814697266,-0.32000160217285156,6.9499969482421875,0,0.06531907936722403,-2.5872988961616943,67.18000030517578,2.057138653195392,68.5,1.0808101047310366,69.34999847412111,0.06531907936722403 5369,2006-10-31,66.83999633789061,66.83999633789061,65.12000274658203,65.88999938964844,5907600.0,0.008296808187770566,2.6210507717760465,8.636287973366496,63.84105287702795,67.61153502112691,0.7447747997686776,-1.947816443674327,-2.548382061118602,-5.728451913975725,11.233977980836482,1.7199935913085795,3.4973284276171555,1.271996688842762,-3.932088197253435,6.476081574938959,-1.3300457542053294,3.8740391318908607,3.1676000976562477,34.60756155332812,-37.645742869723385,2.6020424430480973,10,0.7650032043457173,-2.519998550415025,-1.997495651245103,-0.8699970245361186,6.8100051879882955,1,0.08812099553787722,-2.6603903955776773,66.29000091552734,-2.5872988961616943,67.18000030517578,2.057138653195392,68.5,0.08812099553787722 5370,2006-11-01,66.44000244140625,67.88999938964844,65.68000030517578,66.44999694824219,4865900.0,-0.0059843494673803566,-1.8888899970080781,-0.010520567307538023,59.64189108242904,67.083671878548,1.2810531273971861,-1.1873385438025537,-2.0572839813883945,-5.150391218648181,11.413019697209624,2.2099990844726562,3.275720061771608,0.6045026779174805,-4.162017751916494,5.371023107751448,-1.7787575369995068,2.9877628928344677,3.372090246582019,27.615063429333997,-41.05966841283832,2.3832602149169846,11,1.1649971008300781,-2.120004653930664,-1.7400016784667969,-0.4700031280517578,5.629997253417969,2,0.1043046365220619,2.6210507717760465,66.83999633789061,-2.6603903955776773,66.29000091552734,-2.5872988961616943,67.18000030517578,0.1043046365220619 5371,2006-11-02,67.04000091552734,67.75,65.87999725341797,66.15000152587889,3588900.0,0.009030681096832138,-1.61537394496196,-89.04885496183348,58.26211561587594,66.1135014948653,0.5333446113853739,-1.4862851690169379,-2.5302480080284084,-5.522318097607695,12.163679073409245,1.8700027465820312,3.197842632428163,0.965001106262207,-3.515752233144312,5.445754445668726,-1.2753755634410595,3.2053777759654665,2.584408174804679,45.17642750459559,-21.420549681052925,2.2403766697032608,11,0.5649986267089844,-2.720003128051758,-2.3800010681152344,-1.0700016021728516,4.150001525878906,3,0.09740451506742809,-1.8888899970080781,66.44000244140625,2.6210507717760465,66.83999633789061,-2.6603903955776773,66.29000091552734,0.09740451506742809 5372,2006-11-03,68.69999694824219,69.5,67.41000366210939,67.43000030517578,4873500.0,0.024761276999481163,-2.1908586338037668,1.4269634988941429,56.30125740112069,64.255991513072,-1.02955521661913,-2.793316242755907,-4.0786971027692545,-6.991453158634187,12.993686614687979,2.4599990844726562,3.1466804184013597,2.309997367858884,-1.9639621004984917,6.5839568362162595,0.17301763368018896,4.446977102037579,-3.5799942016601562,81.73507868906714,18.15926310561104,2.136979734178689,11,-1.0949974060058594,-4.379999160766602,-4.039997100830078,-2.7299976348876953,2.3100051879882812,4,0.06360994091272443,-1.61537394496196,67.04000091552734,-1.8888899970080781,66.44000244140625,2.6210507717760465,66.83999633789061,0.06360994091272443 5373,2006-11-06,68.84999847412111,69.04000091552734,67.94000244140625,68.16999816894531,3634000.0,0.0021834284212840505,1.075458661119788,0.5354347264524535,59.00383925747467,62.591504889710606,-0.9099827829725058,-2.496369131035621,-4.126003898270611,-6.987222679824086,14.29387049087159,1.0999984741210938,2.9265973099694236,2.094998931884774,-1.6530800734132356,5.843077937182777,0.22095942923577638,3.969038434533772,-3.6423957824707145,85.15977320826725,22.984121671650875,1.8740395026490029,11,-1.2449989318847798,-4.530000686645522,-4.207498550415053,-2.8799991607666158,2.220001220703111,0,0.0752360264339409,-2.1908586338037668,68.69999694824219,-1.61537394496196,67.04000091552734,-1.8888899970080781,66.44000244140625,0.0752360264339409 5374,2006-11-07,68.23000335693361,69.19000244140625,67.66999816894531,68.40000152587889,4199200.0,-0.0090050127948883,-1.3565801613399258,-0.24999719507675178,56.617670158242944,60.811213818396574,-0.45896290380227356,-1.6017175866134181,-3.3758408590600624,-6.213917309996852,15.452273980647869,1.5200042724609375,2.7116028666779215,1.2485036849975728,-2.2622326189128756,4.759239988908021,-0.5068644669576514,3.003871836952797,-2.9365527191162215,66.75401192342682,6.375728564283655,1.7553681519552227,11,-0.7200012207031392,-3.910005569458022,-4.247503280639663,-2.2600040435791158,4.029998779296861,1,0.0734280266795091,1.075458661119788,68.84999847412111,-2.1908586338037668,68.69999694824219,-1.61537394496196,67.04000091552734,0.0734280266795091 5375,2006-11-08,69.37999725341797,69.75,68.01000213623047,68.01999664306639,3750400.0,0.01685466568817784,-1.5217549950795564,-8.000089758550923,54.04985617610871,59.19228023664265,-1.7927844015933374,-2.342557035920933,-4.387679503671791,-7.165473223994027,16.755282281388425,1.7399978637695312,2.5007245731675596,2.062497711181635,-0.9589882002708379,5.083983622634108,0.5517547554554056,3.5732406669078642,-4.002415628356928,90.43921230007354,32.9789452355714,1.5107429557262344,11,-1.9449958801269531,-5.059999465942383,-5.6424970626831055,-3.4099979400634766,1.3000030517578125,2,0.06154517788267255,-1.3565801613399258,68.23000335693361,1.075458661119788,68.84999847412111,-2.1908586338037668,68.69999694824219,0.06154517788267255 5376,2006-11-09,71.08000183105469,71.93000030517578,69.65000152587889,69.73000335693361,7153100.0,0.024502805490569157,-2.0198616605782793,0.9926454913664255,63.57618682442709,58.84449740000148,-3.4512662732441157,-3.6433951180258504,-5.892109151887411,-8.653064047478182,18.412373325614194,2.5500030517578125,2.1028684590918374,3.3905021667480497,0.44434407716322255,6.336660256332877,1.9174231219556361,4.863581211540463,-5.527523470996087,81.19471005747363,24.319584705442665,1.4730790447924134,11,-2.5550003051757812,-4.615001678466797,-7.342501640319824,-4.930002212524414,-2.8600006103515767,3,0.013927938073532875,-1.5217549950795564,69.37999725341797,-1.3565801613399258,68.23000335693361,1.075458661119788,68.84999847412111,0.013927938073532875 5377,2006-11-10,70.08999633789061,71.0199966430664,69.59999847412111,70.80000305175781,4590800.0,-0.013928045408850065,1.4695751399835222,-0.5259314936110974,63.01970790124622,59.36817525488369,-2.240701965553228,-2.3509921361566057,-4.758166388701966,-7.4770781949683,19.405368557978726,1.4800033569335795,1.686539160302985,2.1319969177245923,-0.6488358415805209,4.9128296770297055,0.7415805380720428,3.522413297377142,-4.154866661124984,56.80744026778053,-3.0119228919720413,1.3904163796525553,11,-1.5649948120117045,-3.62499618530272,-6.3524961471557475,-3.5349960327148295,-0.7299957275390483,4,0.01569419547709372,-2.0198616605782793,71.08000183105469,-1.5217549950795564,69.37999725341797,-1.3565801613399258,68.23000335693361,0.01569419547709372 5378,2006-11-13,70.08999633789061,70.93000030517578,68.84999847412111,69.80000305175781,4029300.0,0.0,1.1116756773503798,-0.4084373858287741,54.85306426366356,58.36950985339877,-1.8383037763192647,-2.222357059137991,-4.664776388085059,-7.292403168208494,19.706604551939975,2.0800018310546733,1.379478664474533,1.977997207641593,-0.9204339563918325,4.8764283716750185,0.5287816256248874,3.4272127896582987,-3.7951744234203773,56.80744026778053,0.9347638389239208,1.4492155820167125,11,-1.2849960327148295,-3.4299964904785014,-6.304996490478501,-3.5349960327148295,-1.3999938964843608,0,0.013126064294606055,1.4695751399835222,70.08999633789061,-2.0198616605782793,71.08000183105469,-1.5217549950795564,69.37999725341797,0.013126064294606055 5379,2006-11-14,69.98999786376953,70.80000305175781,69.44000244140625,70.5999984741211,3187300.0,-0.0014267153566253077,1.6930444766739183,-2.10349907918979,52.9143922043847,57.622009978060504,-1.390738731901692,-1.9473314268000053,-4.728205325562158,-7.036933547853508,19.970032324158154,1.3600006103515625,1.1939407732618434,1.7034988403320312,-1.2065065513347122,4.613504231998775,0.24849614449865953,3.158501536165403,-3.3570652458569583,50.510118683850976,-1.8293088319725612,1.455002695833374,11,-1.0849990844726562,-3.2749977111816406,-6.1699981689453125,-3.43499755859375,-1.3499984741210938,1,0.015430802457757409,1.1116756773503798,70.08999633789061,1.4695751399835222,70.08999633789061,-2.0198616605782793,71.08000183105469,0.015430802457757409 5380,2006-11-15,70.62999725341797,71.38999938964844,70.13999938964844,70.5,3563300.0,0.009144155010465171,-1.9411817504555207,-0.2131100382720064,59.888583728322274,57.80272865722121,-1.5353409580878292,-2.3784907856582578,-5.426660192688161,-7.530372604873271,20.50751760614188,1.4000015258789062,1.2918673973709502,2.133498382568362,-0.8182904344932211,5.085287199629946,0.6576039740375705,3.609392791099154,-3.679240574269599,57.79213380166539,6.624982016772698,1.4758944085307886,11,-0.9599952697753906,-3.414997100830078,-6.702496528625488,-4.0749969482421875,-2.5199966430664062,2,0.02307808220583807,1.6930444766739183,69.98999786376953,1.1116756773503798,70.08999633789061,1.4695751399835222,70.08999633789061,0.02307808220583807 5381,2006-11-16,68.87999725341797,71.4000015258789,68.87000274658203,70.8499984741211,5071900.0,-0.024777007901063075,-1.5427248190406084,-15.154175714537239,57.58928449786242,57.9458427790814,0.5622355960748564,-0.6176270511268456,-3.7840582321199747,-5.638349095561395,20.358780559025607,2.529998779296875,1.2250557381270966,0.3564983367919865,-2.599139263480552,3.312135937064525,-1.1213204633442757,1.8343171369282487,-1.6304859567079575,1.1764213096208522,-50.02402730978433,1.4778188001362689,11,0.9200019836425781,-1.6049976348876953,-5.464997291564941,-2.3249969482421875,-1.6899948120117188,3,0.026132449528640134,-1.9411817504555207,70.62999725341797,1.6930444766739183,69.98999786376953,1.1116756773503798,70.08999633789061,0.026132449528640134 5382,2006-11-17,69.95999908447266,70.08000183105469,67.36000061035156,67.87999725341797,4606300.0,0.015679469717184036,1.344821235958012,-1.0558378386751972,66.11063776200547,58.7354870573626,-0.3578731371810875,-1.5760224196082504,-4.8869753849805875,-6.567966708059217,19.91576494908511,2.720001220703125,1.3166512489085562,1.308000183105463,-1.6635663485649559,4.279566714775882,-0.1777830827297464,2.7937834489406725,1.970001220703125,64.35638329011898,7.345389567500902,1.4857832658352075,11,-0.3149986267089844,-2.049999237060547,-7.007498741149902,-3.404998779296875,-2.470001220703125,4,-0.024871324850484933,-1.5427248190406084,68.87999725341797,-1.9411817504555207,70.62999725341797,1.6930444766739183,69.98999786376953,-0.024871324850484933 5383,2006-11-20,69.30000305175781,70.27999877929689,68.79000091552734,69.95999908447266,3329200.0,-0.009433905679700483,1.2923124776252264,-0.3173055056303415,60.69569555623675,59.18860099047302,0.4164646592899146,-0.7347474540879801,-4.201619988006627,-5.79055446754203,19.924410129277916,1.4899978637695455,1.3984625318877164,0.5090038299560575,-2.2981876984163563,3.3161953583284713,-0.8945919342301494,1.9125995941422644,2.538597259521481,48.01985152899452,-11.336546077467602,1.4035957641862076,11,0.3449974060058594,-1.06500244140625,-6.030003547668457,-2.7450027465820312,-1.9000015258789205,0,0.0008657655981478829,1.344821235958012,69.95999908447266,-1.5427248190406084,68.87999725341797,-1.9411817504555207,70.62999725341797,0.0008657655981478829 5384,2006-11-21,71.38999938964844,71.91999816894531,69.44999694824219,69.65000152587889,5157800.0,0.03015867598634414,-1.308404784399009,-2.636376247008934,68.76422198031278,60.823530524273465,-1.3166020289424267,-2.77899073885645,-6.221783014888004,-7.7852364280069395,19.549963431961366,2.6199951171875,1.4612178656699655,2.4795001983642635,-0.5590955995120765,5.5180959962406035,0.9602022994260864,3.9987980973024406,-4.029998779296875,88.37721352946689,23.972788858508764,1.519297898938173,11,-1.7449989318847656,-2.8649978637695312,-8.387499809265137,-4.834999084472656,-4.30999755859375,1,-0.03782038060408899,1.2923124776252264,69.30000305175781,1.344821235958012,69.95999908447266,-1.5427248190406084,68.87999725341797,-0.03782038060408899 5385,2006-11-22,70.75,71.41000366210938,69.66000366210939,71.0999984741211,3948100.0,-0.008964832541254242,2.6082145020095506,-0.201148795299584,64.02117317472482,60.872973452084324,-0.5161047772145935,-2.1383640207919825,-5.571784866620845,-7.062097195959545,18.889590208815505,1.7499999999999858,1.4674356551993952,1.769500732421875,-1.3744042949594473,4.913405759803197,0.19754821873121386,3.341453246112536,-3.298799438476564,74.34213168074312,7.1954504408865745,1.5719525136906638,11,-1.1100006103515625,-2.2249984741210938,-7.097499847412109,-4.194999694824219,-5.8899993896484375,2,-0.02982333018164751,-1.308404784399009,71.38999938964844,1.2923124776252264,69.30000305175781,1.344821235958012,69.95999908447266,-0.02982333018164751 5386,2006-11-24,70.47000122070312,71.80000305175781,70.45999908447266,71.0999984741211,1105200.0,-0.003957579919390497,-3.1230794511543833,1.8,57.46837822768706,60.25615904391109,-0.37071931492489796,-1.7952540243306885,-5.215845654765744,-6.708364976333584,18.415382254818102,1.3400039672851562,1.560442193213035,1.3910018920898466,-1.81239599740222,4.594399781581913,-0.21069705265618666,2.99270083683588,-2.929424707031245,68.20180428584813,2.780642315025716,1.601698944746034,11,-0.8300018310546875,-1.9449996948242188,-6.787500381469727,-3.9150009155273438,-6.770000457763672,4,-0.0334894362064837,2.6082145020095506,70.75,-1.308404784399009,71.38999938964844,1.2923124776252264,69.30000305175781,-0.0334894362064837 5387,2006-11-27,69.48999786376953,71.51000213623047,69.30999755859375,71.0,3927900.0,-0.013906674328901247,-1.3529426164296934,2.396839237057221,52.52365835695955,59.99733616538842,0.5757724552529737,-0.6675434581134994,-4.197126046434704,-5.659418588737076,18.05629222302484,2.2000045776367188,1.6020108100381805,0.29549865722655966,-2.783779069133061,3.3747763835861804,-1.2441402059532436,1.835137520406363,-1.861832916992185,22.36413937672911,-38.88472013090579,1.5396388631798101,11,0.15000152587890625,-0.964996337890625,-5.257499694824219,-2.93499755859375,-4.1699981689453125,0,-0.0330982226661205,-3.1230794511543833,70.47000122070312,2.6082145020095506,70.75,-1.308404784399009,71.38999938964844,-0.0330982226661205 5388,2006-11-28,70.62000274658203,71.45999908447266,69.69000244140625,69.69000244140625,4181300.0,0.016261403332142876,-2.806443144622099,-0.6158933705202634,59.05988986835099,60.68016923916245,-0.5265131767963709,-1.5352351328780856,-5.315105280646577,-6.704108324456435,18.32454433797872,1.970001220703125,1.3750326252407064,1.2090034484863281,-1.6081534975577938,4.02616039453045,-0.19957502453573284,2.617581921508389,-2.906001135361322,50.19175791732194,-9.932745482774166,1.408578473022064,11,-0.9800033569335938,-2.095001220703125,-6.360004425048828,-4.06500244140625,-5.0,1,-0.044321789310097226,-1.3529426164296934,69.48999786376953,-3.1230794511543833,70.47000122070312,2.6082145020095506,70.75,-0.044321789310097226 5389,2006-11-29,72.7300033569336,73.02999877929688,70.77999877929688,71.0999984741211,5506600.0,0.02987822894772796,1.0179410859078313,1.7526928472398828,61.83746973855187,60.89671212918797,-2.4663312838236493,-3.3532700809618348,-7.307074455183908,-8.711666313696043,19.31234047938738,2.4099960327148438,1.2745194341148505,3.024503707885742,0.1092481691887599,5.9397592465827245,1.566875938537251,4.482131477234233,-4.931881814558395,91.93560957201572,34.173225335780465,1.4576277693484925,11,-2.535003662109375,-3.6550025939941406,-8.22000503540039,-6.1750030517578125,-7.080001831054702,2,-0.07328477361532493,-2.806443144622099,70.62000274658203,-1.3529426164296934,69.48999786376953,-3.1230794511543833,70.47000122070312,-0.07328477361532493 5390,2006-11-30,73.37000274658203,73.95999908447266,72.19999694824219,72.9800033569336,5070300.0,0.008799661214197174,1.2420522689059297,0.2392627124990639,58.74713606371154,61.02536230317119,-2.991360613107787,-3.633776976331447,-7.741800947846798,-9.25484017031441,20.02948484767873,1.7600021362304688,1.3499337292764153,3.3180030822753963,0.3896386638841136,6.246367500666679,1.853820873079755,4.782185291471038,-5.362606114729971,87.31191087557528,31.1704567105094,1.464182209195643,11,-2.710002899169922,-3.8300018310546875,-8.460001945495605,-6.81500244140625,-8.700004577636719,3,-0.08572987161051138,1.0179410859078313,72.7300033569336,-2.806443144622099,70.62000274658203,-1.3529426164296934,69.48999786376953,-0.08572987161051138 5391,2006-12-01,73.56999969482422,73.56999969482422,71.81999969482422,72.9000015258789,3547000.0,0.0027258680762622944,4.223894873488351,1.717946711530185,64.14636037427474,60.80710926009,-2.7447586876090497,-3.4988682057983738,-7.750601107436822,-9.342932208701498,20.698396727348207,1.75,1.4793096369653256,3.19150009155274,0.22130056460378,6.1616996185017,1.70640032807826,4.67659985502722,-5.2054469158149175,91.61291910383356,34.08693809305343,1.4850997634744796,12,-2.1949996948242188,-4.029998779296875,-7.962501525878906,-7.0149993896484375,-9.579998016357422,4,-0.1183906364088978,1.2420522689059297,73.37000274658203,1.0179410859078313,72.7300033569336,-2.806443144622099,70.62000274658203,-0.1183906364088978 5392,2006-12-04,73.06999969482422,73.38999938964844,72.22000122070312,73.37999725341797,2526300.0,-0.006796248499035595,6.090858648911083,-0.46268418775194153,61.640642276040005,60.91210334006814,-1.9637178310717331,-2.798155141363054,-7.006467808407166,-8.721941027703508,20.68578113494144,1.3499984741210938,1.4671634515008805,2.4729999542236385,-0.6177965781522516,5.563796486599529,0.9276016880356934,4.018398220411584,-4.369720137487121,79.1569065728983,20.650238364148336,1.5453982661879482,12,-1.4350013732910156,-3.529998779296875,-7.30000114440918,-6.5149993896484375,-7.44000244140625,0,-0.12823318695796404,4.223894873488351,73.56999969482422,1.2420522689059297,73.37000274658203,1.0179410859078313,72.7300033569336,-0.12823318695796404 5393,2006-12-05,74.02999877929688,74.26000213623047,72.9000015258789,73.44000244140625,4243700.0,0.013138074291529689,1.590469824015811,-1.9032289820830872,64.78770896364755,60.470268560438676,-2.4386587154044435,-3.5312320017639536,-7.698730113751537,-9.578248685649001,20.804469990152295,1.3600006103515625,1.6530671688807104,3.173999023437503,-0.1590479163404268,6.5070459632154325,1.5074755535485451,4.840522493326461,-5.0141360503316434,93.39071450964744,32.473297020698055,1.6665234698889637,12,-2.2449989318847656,-4.339996337890625,-8.01500129699707,-7.474998474121094,-9.139999389648438,1,-0.11765499430088444,6.090858648911083,73.06999969482422,4.223894873488351,73.56999969482422,1.2420522689059297,73.37000274658203,-0.11765499430088444 5394,2006-12-06,73.23999786376953,74.48999786376953,73.23999786376953,74.0199966430664,3471200.0,-0.01067136199586527,-2.2051332211745374,-1.3220400351730202,59.44967802954968,59.96232465541922,-1.5183042256968662,-2.473466097619138,-6.661415880089436,-8.661911350377764,21.130259253346516,1.25,1.6382258102848795,2.133498382568362,-1.120690713012749,5.3876874781494735,0.5064038347778137,3.7605929303589107,-3.8046039822230853,53.18348849303639,-7.793445168694333,1.6270945477905523,12,-1.3400001525878906,-3.43499755859375,-7.225000381469727,-6.68499755859375,-7.540000915527344,2,-0.10404144373899515,1.590469824015811,74.02999877929688,6.090858648911083,73.06999969482422,4.223894873488351,73.56999969482422,-0.10404144373899515 5395,2006-12-07,73.6500015258789,73.97000122070312,72.29000091552734,73.33000183105469,3755900.0,0.005598084026053662,2.5000039736467747,-0.4102566610587269,69.12591742389573,61.257606788331294,-1.6468678891337447,-2.684821789785744,-6.846803127015946,-8.938558701641057,21.00196566383923,1.6800003051757812,1.7774019128171972,2.3300018310546875,-1.0065025661895106,5.666506228298886,0.6617496324325884,3.9982540296767866,-3.709147246110149,68.539441425069,-0.0017782442003380083,1.6682521986221015,12,-1.7500038146972656,-3.56500244140625,-7.687502861022949,-7.095001220703125,-7.910003662109375,3,-0.1086218578989302,-2.2051332211745374,73.23999786376953,1.590469824015811,74.02999877929688,6.090858648911083,73.06999969482422,-0.1086218578989302 5396,2006-12-08,72.06999969482422,73.83999633789062,71.94000244140625,73.6500015258789,5011600.0,-0.02145284179660889,-1.065214867397542,-4.937510430822783,58.13415733139451,61.880995563268506,0.20558056383606527,-1.0823411633172952,-5.041084122006538,-7.24197595891448,19.970177992329113,1.899993896484375,1.5790379426958197,0.7005001068115178,-2.6503564624795217,4.051356676102557,-0.974928177834002,2.3759283914570375,-1.6742310566553869,5.097940658163616,-61.32998920198009,1.675428284645522,12,0.020000457763671875,-1.8850021362304688,-6.107501029968262,-5.5149993896484375,-4.4099960327148295,4,-0.1026779735980815,2.5000039736467747,73.6500015258789,-2.2051332211745374,73.23999786376953,1.590469824015811,74.02999877929688,-0.1026779735980815 5397,2006-12-11,71.19000244140625,71.73999786376953,70.23000335693361,71.70999908447266,5514400.0,-0.012210312989375027,4.206929664171693,0.32911141800341875,57.16451493486962,61.670398348437246,1.5109786973359007,-0.12196185713480645,-3.987686550629789,-6.232725533192905,18.541897085949273,1.8399963378906108,1.483501740899257,-0.23449745178223225,-3.5326222392459528,3.0636273356814883,-1.8835598455140996,1.4145649419496351,3.2999954223632812,22.53521883495746,-44.31185866129444,1.649062393731863,12,1.1699981689453125,-0.2650032043457031,-5.227503776550293,-4.635002136230469,-3.910003662109361,0,-0.10113780750134815,-1.065214867397542,72.06999969482422,2.5000039736467747,73.6500015258789,-2.2051332211745374,73.23999786376953,-0.10113780750134815 5398,2006-12-12,71.01000213623047,72.08999633789062,70.41000366210938,71.4000015258789,5372800.0,-0.0025284492063886166,-1.11320320147406,0.7500036680018193,48.3156159684219,60.16797015175614,1.9580254989605095,0.1375491677956262,-3.579609788838866,-5.895902735276451,17.5973702781342,1.67999267578125,1.5314563440203273,-0.46049804687500284,-3.7054882555363804,2.7844921617863747,-2.0829931512056987,1.161997057455693,3.3947958374023415,18.309854110027917,-43.92128490982044,1.6224951043306892,12,1.3499984741210938,-0.08500289916992188,-5.047503471374512,-4.4550018310546875,-1.5800018310546875,1,-0.07576404338773468,4.206929664171693,71.19000244140625,-1.065214867397542,72.06999969482422,2.5000039736467747,73.6500015258789,-0.07576404338773468 5399,2006-12-13,71.06999969482422,72.08000183105469,70.47000122070312,71.4000015258789,4015600.0,0.0008449170087143631,-1.1045776403709984,0.8461598654094448,51.49532503702393,59.36221337101307,1.830265413957889,0.1713989096198958,-3.3319840775522778,-5.83705469713945,16.60180006796353,1.6100006103515625,1.7423489902229505,-0.45450057983399006,-3.6309769538176937,2.7219757941497136,-2.042738766825849,1.1337376071578689,3.251302386474606,22.459807959461894,-36.659742929941316,1.5882381869918523,12,1.2900009155273438,-0.14500045776367188,-5.107501029968262,-4.5149993896484375,-1.1599960327148295,2,-0.08695652640654017,-1.11320320147406,71.01000213623047,4.206929664171693,71.19000244140625,-1.065214867397542,72.06999969482422,-0.08695652640654017 5400,2006-12-14,72.26000213623047,72.5,71.26000213623047,71.55999755859375,4550500.0,0.016744089580922106,1.1016907509779201,-2.1212142229620383,57.70887013412873,58.64693667766351,0.5210444314187157,-0.9383353327175428,-4.255122442510412,-6.919724777319999,15.399011854316294,1.4300003051757812,1.8097279591186606,0.6540016174316463,-2.5094572414502636,3.8174604763135562,-0.9277278120093086,2.2357310468726013,1.9794739705810542,56.232762501347125,-1.6661517241283406,1.5817294294409547,12,0.09999847412109375,-1.3350028991699219,-6.345002174377441,-5.7050018310546875,-4.029998779296861,3,-0.0907833517029355,-1.1045776403709984,71.06999969482422,-1.11320320147406,71.01000213623047,4.206929664171693,71.19000244140625,-0.0907833517029355 5401,2006-12-15,70.68000030517578,72.43000030517578,70.33999633789061,72.26000213623047,4615800.0,-0.021865510439315172,1.1770895421564334,-2.2571307124717985,54.87306219109092,57.89498333489139,1.8416585967634092,0.8257701450563957,-2.458510118726963,-5.284078867981123,14.772527383869111,2.0900039672851705,1.6235192909626477,-1.0160003662109318,-3.9467762223417964,1.9147754899199327,-2.481388294276357,0.44938756185449336,3.4792863466381903,19.823683423350857,-40.81161222903694,1.465387928065432,12,1.6800003051757812,0.24499893188476562,-4.8025007247924805,-4.125,-2.5999984741210938,4,-0.0698925073581883,1.1016907509779201,72.26000213623047,-1.1045776403709984,71.06999969482422,-1.11320320147406,71.01000213623047,-0.0698925073581883 5402,2006-12-18,68.22000122070311,70.7699966430664,67.83000183105469,70.68000030517578,5807000.0,-0.03480474071662576,1.2272757485644268,1.556959641515456,41.13736571787578,55.267167418694534,3.957510446028067,3.3188904183730727,0.1891443559520809,-2.7694018634227717,15.398599915842157,2.9399948120117188,1.376811628046056,-3.3889995574951257,-6.6242450897950675,-0.15375402519518389,-5.0066223236450895,-1.771376791345162,5.860699765213255,8.351167934965208,-51.3907909325026,1.6176227661499702,12,2.9399986267089986,2.704998016357436,-0.7250003814697124,-1.6650009155273295,-0.18000030517576704,0,-0.008208700506791788,1.1770895421564334,70.68000030517578,1.1016907509779201,72.26000213623047,-1.1045776403709984,71.06999969482422,-0.008208700506791788 5403,2006-12-19,69.36000061035156,69.66999816894531,67.0,67.29000091552734,4797000.0,0.01671063279463114,-1.015091797397946,-0.8414636037427418,36.5950563707267,52.72776501215864,2.3304826495934634,2.301621702665045,-0.7186813966267778,-3.853127668793576,16.090839362363184,2.6699981689453125,1.0414828114646326,-2.25200004577637,-5.4783297553831005,0.9743296638303605,-3.865164900579728,-0.6388351909730119,4.470672409370337,42.90910200639205,-12.233450307156367,1.6131648548033635,12,1.125,1.3849983215332031,-1.864999771118164,-2.8050003051757812,0.8199996948242188,1,-0.029988492110022302,1.2272757485644268,68.22000122070311,1.1770895421564334,70.68000030517578,1.1016907509779201,72.26000213623047,-0.029988492110022302 5404,2006-12-20,68.69000244140625,70.05000305175781,68.51000213623047,69.77999877929689,4113500.0,-0.009659719767149522,-1.124143664432214,-0.5265683568050961,31.42856796852817,48.53917062822892,2.555978198443043,2.9080697476072146,0.11118031001927875,-3.1507782581660138,15.998013566487879,1.5400009155273438,0.7297946968764961,-2.7869983673095646,-6.268317111850138,0.6943203772310085,-4.527657739579851,-1.046338995039278,4.7308301971323345,30.72731711647727,-19.505554274237067,1.740659372270285,12,1.7299957275390625,2.0549964904785156,-0.9575023651123047,-2.1350021362304688,1.3999938964843608,2,0.010773006805477436,-1.015091797397946,69.36000061035156,1.2272757485644268,68.22000122070311,1.1770895421564334,70.68000030517578,0.010773006805477436 5405,2006-12-21,68.63999938964844,69.23999786376953,67.86000061035156,68.80000305175781,2996900.0,-0.0007279523945346034,1.6538580043135702,0.14679284374387355,30.2008092670453,45.43546528774568,2.0345285657519554,2.942769100568853,0.35728936694519575,-3.0703023955392155,16.002292109660647,1.3799972534179688,0.24370522568440833,-2.731501388549802,-6.426888205488154,0.9638854283885507,-4.579194797018985,-0.8838079800806184,4.395583290577832,30.202565331077768,-14.184800479947736,1.8476934084691767,12,1.1100006103515625,2.104999542236328,-0.8299999237060547,-2.0849990844726562,1.5500030517578125,3,0.018502393411333307,-1.124143664432214,68.69000244140625,-1.015091797397946,69.36000061035156,1.2272757485644268,68.22000122070311,0.018502393411333307 5406,2006-12-22,68.11000061035156,68.79000091552734,67.80999755859375,68.65000152587889,2094200.0,-0.00772142750596827,1.390252979651839,3.374928476063234,30.128214141396896,42.4314318662487,2.172153678670014,3.464525201320413,1.0496856523774625,-2.5284107995505565,15.843494005090374,0.9800033569335938,-0.14798121161763333,-3.1435001373290987,-7.10148073489772,0.8144804602395226,-5.122490436113409,-1.164509838544788,4.56344710906113,29.443013229017627,-10.110585239021116,1.9789902987843122,12,1.6399993896484375,2.634998321533203,0.3325004577636719,-1.5550003051757812,2.2900009155273438,4,0.0017618961313561332,1.6538580043135702,68.63999938964844,-1.124143664432214,68.69000244140625,-1.015091797397946,69.36000061035156,0.0017618961313561332 5407,2006-12-26,67.19000244140625,68.63999938964844,66.87000274658203,68.5,3014400.0,-0.013507534293069612,1.2264159996929043,2.425917291852167,22.50805869971599,39.56392550305915,2.7547763378789796,4.430534419991474,2.0899221393188583,-1.5781173864507991,16.53400141001584,1.7699966430664062,-0.7719922203464478,-3.948498535156247,-8.24168105159356,0.34468398128106514,-6.095089793374896,-1.8019072769375981,5.1430384148416834,10.062882519331398,-21.743767232844775,2.1465912582186535,12,2.4949989318847656,3.4899978637695312,1.3474969863891602,-1.660003662109375,3.1800003051757812,1,0.01324600918752128,1.390252979651839,68.11000061035156,1.6538580043135702,68.63999938964844,-1.124143664432214,68.69000244140625,0.01324600918752128 5408,2006-12-27,67.48999786376953,67.61000061035156,66.23000335693361,67.30000305175781,3542200.0,0.004464881849422397,5.418587321019788,-0.14503447793877836,25.941416450128074,36.72460232673739,2.1265928967341807,4.093921209267307,1.8423051927867675,-1.8294791045152579,17.355529354447192,1.3799972534179545,-1.1503055674410092,-3.4920028686523494,-8.08265961764522,1.098653880340521,-5.787331243148785,-1.1966744941559142,4.405999943705126,32.98415202867989,3.72118666645493,2.295328374496434,12,1.8750038146972656,2.8700027465820312,1.2875022888183594,-2.3449974060058594,2.3100051879882812,2,0.008149400935943296,1.2264159996929043,67.19000244140625,1.390252979651839,68.11000061035156,1.6538580043135702,68.63999938964844,0.008149400935943296 5409,2006-12-28,67.40000152587889,67.98999786376953,67.02999877929689,67.66000366210939,2169800.0,-0.0013334766741628368,1.0869759920387798,-1.3684696622898336,23.129812656540523,32.88248482922759,1.8341316337784974,3.967551730476501,2.0011555805332506,-1.7052491058827997,17.397544028484468,0.959999084472642,-1.4829886533648136,-3.3154991149902457,-8.093890690956798,1.462892460976306,-5.704694902973529,-0.9263033270069627,3.929396836541656,38.87044199875218,13.973580125670082,2.389195787983279,12,1.9300003051757955,2.9599990844726705,1.5399990081787251,-2.25500106811522,1.7399978637695455,3,0.041246271756084196,5.418587321019788,67.48999786376953,1.2264159996929043,67.19000244140625,1.390252979651839,68.11000061035156,0.041246271756084196 5410,2006-12-29,67.08000183105469,67.40000152587889,66.54000091552734,67.40000152587889,2707400.0,-0.004747769845395933,4.375008940705632,1.2307579447751857,25.94019342046701,29.6677216324916,1.499795584540749,3.9970918209829023,2.3899671667916067,-1.3344860909350018,17.131938987716133,0.8600006103515483,-1.6962364185330046,-3.3209987640380803,-8.190866120798347,1.5488685927221866,-5.755932442418214,-0.8860650856579468,3.7394570308171637,33.20309706029575,5.562138237210039,2.4349336783801365,12,1.4199981689453125,3.279998779296875,2.0049991607666016,-1.9350013732910156,1.6500015258789205,4,0.04487171175720572,1.0869759920387798,67.40000152587889,5.418587321019788,67.48999786376953,1.2264159996929043,67.19000244140625,0.04487171175720572 5411,2007-01-03,64.86000061035156,66.25,64.23999786376953,66.02999877929689,6297900.0,-0.033094829458924946,1.4968961170661435,3.6562477648238962,22.971791417022686,27.64932448795237,3.137334746441681,5.830012198668115,4.592828121518778,0.9155816857013122,17.406414098769137,2.8400039672851562,-2.04196282281859,-5.105500030517575,-10.327237182045366,0.1162371210102151,-7.716368606281463,-2.494631454753687,5.500512701026466,14.090966626612358,-13.609418708964862,2.6108685757638934,1,2.2849998474121094,4.504997253417969,4.222499847412109,0.2849998474121094,3.3899993896484375,2,0.08217702406564631,4.375008940705632,67.08000183105469,1.0869759920387798,67.40000152587889,5.418587321019788,67.48999786376953,0.08217702406564631 5412,2007-01-04,63.70000076293945,64.87000274658203,63.2400016784668,64.87000274658203,6471600.0,-0.017884672163061555,1.7863218881741325,1.000003260430104,21.197767694090587,25.938514634992806,4.010491856937321,6.589910841707734,5.752480934887629,2.0988886378540883,17.807607627812665,1.6300010681152344,-2.6453481852458225,-5.796999931335449,-11.504700916080282,-0.08929894659061688,-8.650850423707865,-2.943149438963033,5.926050694725561,9.684199029379617,-18.410726873258064,2.8538504923724153,1,2.9450016021728516,5.164999008178711,5.382499694824219,1.4449996948242188,3.109996795654297,3,0.10518054446927882,1.4968961170661435,64.86000061035156,4.375008940705632,67.08000183105469,1.0869759920387798,67.40000152587889,0.10518054446927882 5413,2007-01-05,65.31999969482422,65.73000335693361,63.75,63.7599983215332,6938100.0,0.025431694073499544,-1.506336509837362,-1.3333322465268382,29.824550601651737,25.760290483117647,1.9636513286177149,4.515431848702136,4.178999422896069,0.5156857862929627,17.632017875321626,2.030002593994155,-3.107046625521889,-3.7415010452270536,-9.320613435138412,1.837611344684305,-6.531057240182733,-0.9519448502713743,3.4120047937530416,43.78946709037949,14.362856578647722,2.78955619495568,1,0.9200000762939453,3.5450000762939453,3.762500762939453,-0.17499923706054688,1.769996643066392,4,0.07731174334585855,1.7863218881741325,63.70000076293945,1.4968961170661435,64.86000061035156,4.375008940705632,67.08000183105469,0.07731174334585855 5414,2007-01-08,65.62000274658203,66.88999938964844,64.55999755859375,66.75,4900700.0,0.004592820777088669,2.3049764353853397,-0.7243565760676863,25.14968982725928,25.19905498980809,1.3213236495596732,3.8106621729780414,3.8500087885865923,0.2767912060228497,17.0742215148802,2.3300018310546875,-3.1833404440366024,-3.0604982376098633,-8.476492202434528,2.3554957272147945,-5.768495220022189,-0.35250125519753794,2.343121348579757,57.211566235893386,29.887915443154068,2.7079969824123293,1,0.39499855041503906,3.244997024536133,3.4624977111816406,-0.4750022888183594,1.7299957275390767,0,0.06370009341996719,-1.506336509837362,65.31999969482422,1.7863218881741325,63.70000076293945,1.4968961170661435,64.86000061035156,0.06370009341996719 5415,2007-01-09,65.65000152587889,66.20999908447266,64.05999755859375,64.62000274658203,6362300.0,0.00045715906798582395,1.0000070971313395,-0.9115055600191623,28.70447473091984,25.0408617219773,0.9192607100375625,3.3208554147280864,3.779490130823703,0.3069393288186575,17.23209132182953,2.1500015258789062,-3.302181626398337,-2.630499458312997,-7.6697077672971545,2.408708850671161,-5.150103612805069,-0.11089530382092505,1.6518854309455975,66.0274344838394,36.19546450834986,2.519604154492077,1,0.28999900817872515,3.214998245239272,3.984998703002944,0.04499816894532671,1.0499954223632955,1,0.053160666910172294,2.3049764353853397,65.62000274658203,-1.506336509837362,65.31999969482422,1.7863218881741325,63.70000076293945,0.053160666910172294 5416,2007-01-10,64.66999816894531,67.55000305175781,63.849998474121094,65.59999847412111,4381900.0,-0.014927697397649986,-1.8793813361832243,-0.902913987733723,32.81701333778449,26.186301126207134,1.519807792567292,3.9189716501470855,4.734152636287675,1.3538172562173116,17.341583976742957,3.7000045776367188,-3.3345500311143894,-3.2405027389526424,-8.19412184725617,1.7131163693508853,-5.717312293104399,-0.7636931848008857,-1.4299964904785156,33.17856229327843,0.6034148287607763,2.476809554151762,1,0.9450016021728516,4.195001602172852,5.430002212524414,1.4900016784667969,2.0200042724609375,2,0.06278035105833535,1.0000070971313395,65.65000152587889,2.3049764353853397,65.62000274658203,-1.506336509837362,65.31999969482422,0.06278035105833535 5417,2007-01-11,63.9900016784668,66.26999664306639,63.68999862670898,64.98999786376953,5287100.0,-0.010514867940804251,-2.2249929070573806,1.075264362535567,22.796334022452925,25.836847523132118,1.8977132479226952,4.249794276337653,5.422938229216854,2.115934984670929,18.551753973840096,2.5799980163574148,-3.385019410204734,-3.5604991912841797,-8.556925474846281,1.4359270922779217,-6.05871233306523,-1.062286049503129,-0.6637999725341786,7.772090876658104,-22.525290237365212,2.498213141781052,1,1.6249980926513672,4.874998092651367,6.467498779296875,2.1699981689453125,1.740001678466811,3,0.0665728740395819,-1.8793813361832243,64.66999816894531,1.0000070971313395,65.65000152587889,2.3049764353853397,65.62000274658203,0.0665728740395819 5418,2007-01-12,65.62999725341797,65.95999908447266,64.06999969482422,64.33000183105469,5243200.0,0.025628934707514484,-1.0769227544634061,-1.3000003814711818,35.88557022393418,27.25415391950919,-0.0378501696339697,2.304214544659743,3.8396615909369274,0.5570941920102825,19.63858441884504,1.9699974060058594,-3.373003106767115,-1.65150337219238,-6.438619230282725,3.1356124858979655,-4.045061301237553,0.7420545568527928,-2.2193195205688454,50.258974163855974,19.189137697102424,2.3935579290451723,1,-0.23499488830566406,3.2350025177001953,4.957502365112305,0.5300025939941406,0.45999908447264204,4,0.017979587910379236,-2.2249929070573806,63.9900016784668,-1.8793813361832243,64.66999816894531,1.0000070971313395,65.65000152587889,0.017979587910379236 5419,2007-01-16,64.88999938964844,66.0,64.55999755859375,65.19999694824219,4402700.0,-0.011275299325583799,-1.9690734623249961,-0.23846050013791648,33.738051345303006,28.1205825778243,0.34493471018616617,2.6956929155855107,4.611218264122357,1.3741289854038428,20.774694578090983,1.44000244140625,-3.2030681538382737,-2.082501220703122,-6.631884161157927,2.466881719751683,-4.357192690930532,0.19219024952428754,-1.396535150421137,31.088067027909645,-0.08769473276764472,2.274691470227403,1,0.5050029754638672,3.9750003814697266,5.847501754760742,1.4200019836425781,1.529998779296875,1,0.03390348233834506,-1.0769227544634061,65.62999725341797,-2.2249929070573806,63.9900016784668,-1.8793813361832243,64.66999816894531,0.03390348233834506 5420,2007-01-17,65.69999694824219,66.48999786376953,64.73000335693361,64.98000335693361,4532700.0,0.012482625461743613,-1.8852520527557082,-2.322578263437639,39.79675159145143,29.990022597205275,-0.7614804554520305,1.443022070765977,3.8557374033044027,0.6251048595260187,21.61715328016669,1.7599945068359233,-3.110316059756073,-0.9445034027099553,-4.778427164145356,2.8894203587254523,-2.8614652834276626,0.9724584780077521,-2.1254019327642766,52.07243568141195,19.823326983108068,1.9169618807177033,1,-0.3049945831298828,2.9050045013427734,5.152502059936523,0.7250022888183594,0.45000457763670454,2,0.025114179642637957,-1.9690734623249961,64.88999938964844,-1.0769227544634061,65.62999725341797,-2.2249929070573806,63.9900016784668,0.025114179642637957 5421,2007-01-18,65.73999786376953,66.38999938964844,64.90000152587889,65.77999877929689,4984900.0,0.0006088419693361935,1.3650719644446823,-0.05555732163484509,43.366850130705025,32.453253979051325,-0.7415034871252857,1.0687480280207353,3.8524993124280797,0.6603414017817499,23.089367971047192,1.4899978637695455,-2.987526232014247,-0.6575023651123075,-4.002028068347272,2.687023338122657,-2.329765216729797,1.0147604865051818,-2.085894687566025,73.21427841575586,36.58246224863018,1.6722628516174824,1,-0.11999702453613281,2.8000011444091797,5.252500534057617,0.7800006866455078,1.3700027465820312,3,0.01460296799008165,-1.8852520527557082,65.69999694824219,-1.9690734623249961,64.88999938964844,-1.0769227544634061,65.62999725341797,0.01460296799008165 5422,2007-01-19,67.66000366210939,67.90000152587889,65.88999938964844,66.19999694824219,4503300.0,0.02920605203423654,1.0721645430234545,-36.499332443245066,50.67731418466065,34.770227710496755,-2.280532178109823,-0.9437489761796627,1.9388101225439272,-1.1910202632737708,23.146730664931003,2.160003662109361,-2.8780503540987894,1.290503311157238,-1.9986982570860619,4.579704879400531,-0.35409747296441196,2.935104095278888,-3.9279824883947967,93.73374023418118,54.30075766802753,1.6446007841216477,1,-1.865003585815458,0.20999717712400923,3.477495193481431,-1.1400051116943501,-2.0900039672851705,4,-0.014336405087225224,1.3650719644446823,65.73999786376953,-1.8852520527557082,65.69999694824219,-1.9690734623249961,64.88999938964844,-0.014336405087225224 5423,2007-01-22,67.27999877929689,68.51000213623047,66.95999908447266,68.13999938964844,4593600.0,-0.005616388741422895,-1.0666707356770833,-0.5890388052213927,49.53269972934683,37.47945103295093,-1.7805021190654458,-0.7668808055893805,2.3160104212999926,-0.7502708911765836,22.877101039609094,1.5500030517578125,-2.519185450445505,1.0144985198974723,-1.9963281981574426,4.025325237952387,-0.4909148391299851,2.5199118789249297,-3.3812583914957273,68.86071059518902,28.14388078801383,1.5054133590274585,1,-1.1799983978271626,0.5900020599365092,4.3625011444091655,-0.7600002288818501,-1.5800018310547017,0,-0.023037982319943806,1.0721645430234545,67.66000366210939,1.3650719644446823,65.73999786376953,-1.8852520527557082,65.69999694824219,-0.023037982319943806 5424,2007-01-23,69.43000030517578,70.0,67.69999694824219,67.69999694824219,5248300.0,0.0319560280155724,-1.658957906110119,-2.0116303827114828,58.00953491915811,40.735568831644066,-3.7249370953951626,-3.013083379786366,0.2081170461611066,-2.8102822903218083,23.114437554626306,2.720001220703111,-1.9275789094010918,3.127500152587885,-0.023693042193443148,6.278693347369213,1.5519035551972138,4.703096749978556,-5.254584212468856,89.18405962223612,45.553923444777894,1.5755965973906652,1,-2.585000991821289,-1.5599994659423828,2.2124996185302734,-2.910001754760742,-3.8899993896484375,1,-0.048106062978602426,-1.0666707356770833,67.27999877929689,1.0721645430234545,67.66000366210939,1.3650719644446823,65.73999786376953,-0.048106062978602426 5425,2007-01-24,69.91000366210939,70.01000213623047,68.25,69.0,4192100.0,0.006913486314615858,2.1711732765138496,0.5260126568322722,69.52822874244298,44.814592765495014,-3.9527888983844974,-3.5764281231822395,-0.26040571273607327,-3.200582514058098,23.07378313187075,1.7600021362304688,-1.5047190887329123,3.544003295898449,0.15246207003978896,6.935544521757102,1.848232682969126,5.239773908827772,-5.2686208568190125,98.04308293195683,48.583048987105855,1.6957706129293266,1,-3.0600032806396626,-2.0400028228759908,1.7324962615966655,-3.39000511169435,-5.460006713867202,2,-0.04992140338072426,-1.658957906110119,69.43000030517578,-1.0666707356770833,67.27999877929689,1.0721645430234545,67.66000366210939,-0.04992140338072426 5426,2007-01-25,68.23000335693361,69.94000244140625,68.05000305175781,69.83000183105469,3782200.0,-0.024030899973852105,1.0769227544634061,-1.7582330058016271,66.84014783431695,49.70834985570213,-1.9162052226469655,-1.9889511098712376,1.3569855317693822,-1.4224929617201525,22.960917666125585,1.8899993896484375,-1.0619551652527832,1.8580028533935717,-1.546927680768249,5.262933387555385,0.15553758631266135,3.560468120474482,-3.051758618549215,56.796174935233864,2.2095579014625173,1.7024652670809082,1,-1.1900024414062642,-0.3950023651123189,3.4124965667724467,-1.710004806518569,-4.720005035400405,3,-0.03048514918244316,2.1711732765138496,69.91000366210939,-1.658957906110119,69.43000030517578,-1.0666707356770833,67.27999877929689,-0.03048514918244316 5427,2007-01-26,68.08000183105469,69.19000244140625,67.80000305175781,68.65000152587889,2956100.0,-0.0021984686867771996,-1.4601818906090702,0.35625014901174834,61.51919701651463,52.55653061043329,-1.2572368163184535,-1.8644454356624465,1.4732598219151356,-1.1961536564286774,22.36374584821806,1.3899993896484375,-0.7005187061523941,1.6635013580322209,-1.8090347437233731,5.136037459787808,-0.07276669284557613,3.399769408910018,-2.418581352885681,36.72136478475123,-18.436605539823248,1.7362680508777946,1,-0.7950019836425781,-1.075002670288086,3.562498092651367,-1.5600032806396484,-3.5500030517577983,4,-0.014247961142983656,1.0769227544634061,68.23000335693361,2.1711732765138496,69.91000366210939,-1.658957906110119,69.43000030517578,-0.014247961142983656 5428,2007-01-29,68.04000091552734,69.25,67.86000061035156,68.25,3094500.0,-0.0005875574978186915,-3.8771934521021003,0.3684196436937089,60.32421647414178,55.51054895808204,-0.93807439377008,-1.8773812844998332,1.4783733050375076,-1.1057780330901323,21.47829011927927,1.3899993896484375,-0.3315090330572019,1.5960002899169865,-1.920760780233735,5.112761360067701,-0.16238024515837424,3.3543808249923472,-1.9437222715521898,14.718753405972052,-38.519679178546134,1.7583805350753574,1,-0.6699981689453125,-1.394998550415039,3.0024986267089844,-0.2950019836425781,-2.8000030517578125,0,-0.03630219264355494,-1.4601818906090702,68.08000183105469,1.0769227544634061,68.23000335693361,2.1711732765138496,69.91000366210939,-0.03630219264355494 5429,2007-01-30,70.18000030517578,70.34999847412111,68.38999938964844,68.44000244140625,4249900.0,0.031452077613950635,-1.1304291939810995,-8.285740236148955,66.37742473080615,58.46395708467701,-2.513047825619651,-4.003703414097458,-0.6691420975001279,-3.3100247930740068,21.045116795654874,2.309997558593764,0.2942884872499718,3.5969997406005803,-0.28015266644032977,7.47415214764149,1.6584235370801252,5.535575944121035,-3.692349311975093,93.33339317182872,39.989575396145874,1.9385762035204548,1,-2.5550003051757812,-3.385000228881836,0.4349994659423828,-2.4350013732910156,-5.44000244140625,1,-0.06383589822531244,-3.8771934521021003,68.04000091552734,-1.4601818906090702,68.08000183105469,1.0769227544634061,68.23000335693361,-0.06383589822531244 5430,2007-01-31,70.08999633789061,70.91000366210938,69.51999664306639,70.0,4625100.0,-0.0012824731674806467,-1.6476247220728195,0.051722096770649324,70.94278960870186,61.527950360009996,-1.9387111819985137,-3.875326036942127,-0.6084872107985717,-3.2354666851501577,20.477193376902495,1.390007019042983,0.6955525236705853,3.3564960479736214,-0.8237200630066468,7.53671215895389,1.2663879924834873,5.446604103463756,-3.1388636469794733,73.63321018364466,17.005858981859816,2.090108055490134,1,-1.6899948120117045,-3.014993667602525,0.4925022125244283,-2.1499977111816264,-5.3499984741210795,2,-0.06491647396339695,-1.1304291939810995,70.18000030517578,-3.8771934521021003,68.04000091552734,-1.4601818906090702,68.08000183105469,-0.06491647396339695 5431,2007-02-01,70.19000244140625,70.80000305175781,69.41999816894531,69.56999969482422,3884500.0,0.0014268242080299753,-1.999991707232123,6.889199728722688,75.080869292816,64.23945648313835,-1.4987065646317745,-3.7476941092117357,-0.6808690677777776,-3.364065978878898,18.97628550713797,1.3800048828125,1.23803773640617,3.1900020599365178,-1.163325574410024,7.5433296942830665,1.0133382427632398,5.366665877109796,-2.68462781452736,76.84883989068625,13.461581708877418,2.1766638171732735,2,-1.2550010681152344,-3.114999771118164,0.05749702453613281,-2.1950035095214844,-5.840003967285142,3,-0.08177810647543071,-1.6476247220728195,70.08999633789061,-1.1304291939810995,70.18000030517578,-3.8771934521021003,68.04000091552734,-0.08177810647543071 5432,2007-02-02,70.4000015258789,70.69000244140625,69.72000122070311,70.5999984741211,2533000.0,0.002991866037445501,4.105203983295931,-0.3225742939764967,71.82065027711454,66.71589543289032,-1.4294893340241828,-3.6153715173313117,-0.8950511596993636,-3.5650029120580626,17.07369465121014,0.9700012207031392,1.685793123354415,3.0650011062622013,-1.2500875218536152,7.380089734378011,0.9074567922043002,5.2225454203201025,-2.4179788340677533,83.27863521524877,17.477644441609996,2.157544314057906,2,-1.095001220703125,-3.3249988555908203,-0.15250205993652344,-1.9050025939941406,-7.120002746582024,4,-0.09786936157683113,-1.999991707232123,70.19000244140625,-1.6476247220728195,70.08999633789061,-1.1304291939810995,70.18000030517578,-0.09786936157683113 5433,2007-02-05,70.37000274658203,71.23999786376953,70.19999694824219,70.75,2760800.0,-0.0004261190148674432,-1.8888559227745223,1.9000152590218966,76.81012930374833,68.80485036451147,-1.0226177978498043,-3.3599049052143783,-0.8483933208115388,-3.4980819118918873,15.80781593685796,1.0400009155273438,2.111315630511541,2.7825021743774414,-1.6261218271612705,7.191126175916153,0.5781901736080783,4.9868141751468045,-1.9780627189291238,69.47383919369304,-0.6884388823034726,2.204312000769356,2,-0.8500022888183594,-3.130002975463867,-0.1875019073486328,-1.8150043487548828,-6.3600006103515625,0,-0.08298996361157307,4.105203983295931,70.4000015258789,-1.999991707232123,70.19000244140625,-1.6476247220728195,70.08999633789061,-0.08298996361157307 5434,2007-02-06,69.80000305175781,70.86000061035156,69.56999969482422,70.77999877929688,3466500.0,-0.008100037978922892,1.2631607126126005,2.5789547653944225,70.54105872477822,68.91738702921539,-0.44098836565049737,-2.5936725722065432,-0.33539167596808284,-2.884359704471933,15.07278832252818,1.2900009155273438,2.3092388253001275,2.003502464294428,-2.4087134949813134,6.415718423570169,-0.20260551534343563,4.2096104439322914,-0.9523737703262469,20.879392666557674,-49.440778676471794,2.20610797963787,2,-0.2800025939941406,-2.5600032806396484,0.06249809265136719,-0.6100044250488281,-5.5699996948242045,1,-0.06532958436415781,-1.8888559227745223,70.37000274658203,4.105203983295931,70.4000015258789,-1.999991707232123,70.19000244140625,-0.06532958436415781 5435,2007-02-07,69.13999938964844,70.19000244140625,68.69999694824219,69.59999847412111,3220700.0,-0.009455639444886144,-1.2238822116068937,0.4693888672635412,66.03769918243336,68.82822606789497,0.10985627595331948,-1.748444727383358,0.2794017094523724,-2.210692770230281,13.862935086124592,1.4900054931640625,2.5589666900548025,1.1689989089965849,-3.1610639930443796,5.499061811037549,-0.9960325420238973,3.334030360017067,2.0999984741210938,17.322924520084225,-50.45702274087054,2.165031451020481,2,0.3800010681152344,-1.8999996185302734,0.7050018310546875,0.375,-4.75,2,-0.06363901597803123,1.2631607126126005,69.80000305175781,-1.8888559227745223,70.37000274658203,4.105203983295931,70.4000015258789,-0.06363901597803123 5436,2007-02-08,68.73000335693361,69.23000335693361,68.01999664306639,68.76999664306639,4019000.0,-0.005929939779204196,1.5208296908527223,0.08694209941446127,55.88557443176238,68.20226800292251,0.6685401572757144,-1.0737389333593796,0.647517716344268,-1.7551091715545084,13.264394323104629,1.210006713867216,2.4943566890102886,0.5560026168823384,-3.494082489234131,4.606087722998808,-1.4690399361759034,2.5810451699405803,2.4591944885253696,22.049889587065884,-40.6936324295785,2.0250425530582374,2,0.8199958801269389,-1.490003585815444,0.6999969482421733,1.0749969482421733,-3.5500030517578267,3,-0.05805332894344395,-1.2238822116068937,69.13999938964844,1.2631607126126005,69.80000305175781,-1.8888559227745223,70.37000274658203,-0.05805332894344395 5437,2007-02-09,68.25,69.16000366210939,67.76999664306639,68.73000335693361,3219600.0,-0.006983898348452255,1.0746311995763975,12.002098435720445,55.2774719937835,67.64151861621603,1.313301356024411,-0.2721781696866685,1.1107931619984868,-1.2454186828405795,12.502101209102094,1.3900070190429972,2.203712546271703,-0.137000656127924,-3.676483162086427,3.402481849830579,-1.9067419091071685,1.6327405968513204,2.8124297973632792,13.832944901279982,-46.148312598814066,1.769741252979251,2,1.2549972534179688,-1.010000228881836,0.0049991607666015625,1.1149978637695312,-2.5,4,-0.05714287950005703,1.5208296908527223,68.73000335693361,-1.2238822116068937,69.13999938964844,1.2631607126126005,69.80000305175781,-0.05714287950005703 5438,2007-02-12,66.80999755859375,67.95999908447266,66.40000152587889,67.75,4018600.0,-0.021098936870421192,1.2941130271853365,1.958324723833686,34.551904510419874,64.10534970283977,2.861384495617486,1.3288926314952505,2.4805608363973874,0.1960802163436739,12.00573709732804,1.849998474121108,2.024276065132412,-1.636003112792963,-5.017810443932305,1.7458042183463789,-3.326906778362627,0.054900552776700806,4.054886249511711,9.192738046566976,-45.149133633812,1.6909036655696699,2,2.0100021362304688,0.6550006866455078,0.9450035095214844,2.055002212524414,-0.4499969482421875,0,-0.052836385395778285,1.0746311995763975,68.25,1.5208296908527223,68.73000335693361,-1.2238822116068937,69.13999938964844,-0.052836385395778285 5439,2007-02-13,67.08999633789061,67.31999969482422,66.59999847412111,67.0,4659800.0,0.004190971254733222,1.618171729782165,-0.0957405363287947,32.97099913570521,59.886261872506815,2.3434081781840774,1.288210050782979,2.064110778428187,-0.04054157241836265,11.509636141577213,0.7200012207031108,1.9698528222847074,-1.4660041809082145,-4.484388280724886,1.552379918908457,-2.9751962308165503,0.04318786900012128,3.4176968876367226,18.205663465274117,-29.34390164546853,1.5091920499083336,2,1.730003356933608,0.375001907348647,0.4625034332275533,1.7750034332275533,0.5500030517578267,1,-0.04590839722435114,1.2941130271853365,66.80999755859375,1.0746311995763975,68.25,1.5208296908527223,68.73000335693361,-0.04590839722435114 5440,2007-02-14,67.34999847412111,68.44000244140625,67.13999938964844,67.33999633789061,4867300.0,0.003875423318269844,-5.341539663931223,0.11113936927805462,43.58598507934112,56.38683029323183,1.8482241680981844,1.2207483681732612,1.6472330314616812,-0.2168932653029998,11.036481574324949,1.3500061035156392,1.94797420921563,-1.2885021209716712,-4.058153876074613,1.4811496341312704,-2.673327998523149,0.09632375657980674,2.82907941543435,33.56877503814761,-12.281940472737766,1.3848258775514737,2,1.4700012207031108,0.11499977111814985,0.09000205993650923,1.515001296997056,0.3000030517577841,2,-0.046325095588329424,1.618171729782165,67.08999633789061,1.2941130271853365,66.80999755859375,1.0746311995763975,68.25,-0.046325095588329424 5441,2007-02-15,66.69999694824219,67.34999847412111,66.04000091552734,67.20999908447266,3631300.0,-0.009651099340836411,2.3164456720135918,-50.98932112876434,40.62498704249654,52.920645489385386,2.180398768610928,2.05154183409104,2.1231239509879174,0.5036091862343142,10.780659924116875,1.3099975585937642,1.6083232482776282,-1.9865036010742188,-4.571786234705684,0.5987790325572462,-3.279144917889951,-0.6938622842584863,3.176754832219146,21.153700375356003,-24.78390472664723,1.2926413168157331,2,1.94000244140625,0.7650012969970703,0.7025032043457031,2.1650028228759766,2.5600051879882812,3,-0.03463264863994309,-5.341539663931223,67.34999847412111,1.618171729782165,67.08999633789061,1.2941130271853365,66.80999755859375,-0.03463264863994309 5442,2007-02-16,66.69000244140625,67.40000152587889,66.29000091552734,66.34999847412111,3941300.0,-0.00014984268805429135,-3.8260992154975915,-0.6666716531781253,40.79129105217861,48.91855235032208,1.7978493663286343,2.0924197082557185,1.9714208914456322,0.6119064054906858,11.490260297123756,1.1100006103515483,1.1923621834414604,-1.947998046875,-4.648203638341116,0.7522075445911156,-3.2981008426080507,-0.5978952511419493,2.803074252561686,27.083379692472015,-21.861223511961263,1.3501027957330576,2,1.7599983215332031,0.7749958038330078,0.5499973297119141,2.174997329711914,3.05999755859375,4,-0.02264210647701137,2.3164456720135918,66.69999694824219,-5.341539663931223,67.34999847412111,1.618171729782165,67.08999633789061,-0.02264210647701137 5443,2007-02-20,65.73000335693361,66.30000305175781,65.41999816894531,66.30000305175781,3780600.0,-0.014394947508303058,2.0877380840840036,-1.676450129025048,13.821216880413814,42.61634770094826,2.2690640536777096,3.0887024801875924,2.7242849080256946,1.669296279989183,12.313042282296042,1.2700042724609375,0.6635624543569918,-2.8304973602294723,-5.772924858088047,0.11193013762910198,-4.301711109158759,-1.3592836113001852,3.4177657591902744,10.265057927738585,-31.698794802907596,1.4712137489292851,2,2.0749969482421733,1.924995422363267,1.509996414184556,3.134996414184556,3.609992980957003,1,0.0003042239775616906,-3.8260992154975915,66.69000244140625,2.3164456720135918,66.69999694824219,-5.341539663931223,67.34999847412111,0.0003042239775616906 5444,2007-02-21,66.08999633789061,66.25,65.05000305175781,65.62999725341797,3718000.0,0.0054768440981529665,2.0768899713410995,-0.807016369744745,18.84734313984137,37.37297480732693,1.4834651037236313,2.598902036054483,2.1825373198606144,1.401473236571178,12.452990846930852,1.1999969482421875,0.17748437053411692,-2.30350418090822,-5.4125574819058215,0.8055491200893812,-3.858030831407021,-0.7489775304094195,2.6104402645718494,30.678273550976996,-6.9789049218355785,1.554526650498799,2,1.0500068664550923,1.8100013732910298,1.0400047302246236,2.7750034332275533,3.9600067138672017,2,0.004085403047694669,2.0877380840840036,65.73000335693361,-3.8260992154975915,66.69000244140625,2.3164456720135918,66.69999694824219,0.004085403047694669 5445,2007-02-22,66.41999816894531,66.94999694824219,65.91000366210939,66.38999938964844,3715300.0,0.0049932190851931235,-1.1010172626387493,0.06521486739754402,21.654077198070738,33.569475114694534,0.8124986140572048,2.1017917046642367,1.6576504797261862,1.1503692216049757,12.404296899766466,1.0399932861327983,-0.3831846404286807,-1.7990020751953182,-4.941258450517481,1.3432543001268442,-3.3701302628563923,-0.2278738875342441,1.769377736418491,58.297702414461796,24.540578327797817,1.571128187661078,2,0.6850051879882812,1.56500244140625,0.7100028991699219,2.4450016021728516,2.8000030517577983,3,0.018367980342305135,2.0768899713410995,66.08999633789061,2.0877380840840036,65.73000335693361,-3.8260992154975915,66.69000244140625,0.018367980342305135 5446,2007-02-23,66.15000152587889,66.97000122070311,65.81999969482422,66.90000152587889,3455200.0,-0.004064990221464004,1.5842748641280735,-25.001017293997965,18.33080914891775,29.464290354153896,0.7577170775213773,2.3272914562939064,1.7765425967833295,1.5058395234577233,12.508207055476973,1.150001525878892,-0.8626499632398179,-1.9649986267090043,-5.240578000323097,1.3105807469050887,-3.6027883135160437,-0.32720893990196487,1.5998621799800787,46.80847610049997,18.517587147129404,1.637789686807044,2,0.5950012207031392,1.9199981689453267,0.8500003814697408,2.714998245239272,3.9599990844726705,4,0.02267573643839116,-1.1010172626387493,66.41999816894531,2.0768899713410995,66.08999633789061,2.0877380840840036,65.73000335693361,0.02267573643839116 5447,2007-02-26,67.11000061035156,67.65000152587889,66.45999908447266,66.45999908447266,4237200.0,0.014512457480399421,-2.661537378076649,-0.866668701171875,28.66488447546365,28.810177016936535,-0.4257711529573953,1.360657932397629,0.7018480935672073,0.6146118132510026,12.607607511896907,1.5,-1.2598704017600966,-0.9564994812011776,-4.262841081185755,2.3498421187833998,-2.6096702811934733,0.6966713187911182,-2.05999755859375,79.23072182917818,53.82973361328614,1.6531707999922889,2,-0.36499786376953125,1.0349998474121094,-0.030000686645507812,1.7549991607666016,3.4799957275390625,0,0.03203697669982253,1.5842748641280735,66.15000152587889,-1.1010172626387493,66.41999816894531,2.0768899713410995,66.08999633789061,0.03203697669982253 5448,2007-02-27,65.56999969482422,67.29000091552734,64.77999877929689,65.83000183105469,5248800.0,-0.022947413224874924,-1.7282573090686206,-0.40000234750049884,25.435500549830877,27.97289939628383,1.0279370631433693,2.852366989486967,2.112696709726947,2.2414730731783834,13.028238046967234,2.5100021362304545,-1.5474786359194184,-2.373000335693362,-5.862933735993451,1.1169330646067266,-4.117967035843407,-0.6280336355433178,2.0800018310546733,27.52613796165081,1.489037297934896,1.744966700150041,2,1.0400009155273438,2.4399986267089844,1.2625007629394531,3.2950000762939453,5.8899993896484375,1,0.06374867049916633,-2.661537378076649,67.11000061035156,1.5842748641280735,66.15000152587889,-1.1010172626387493,66.41999816894531,0.06374867049916633 5449,2007-02-28,65.69999694824219,66.73000335693361,64.90000152587889,66.70999908447266,5061800.0,0.0019825721217476833,2.485682315243335,3.8845916840282873,28.712820803353992,26.320325587840816,0.759950062319831,2.4975826538461376,1.85046069918954,2.2366983450986453,12.84266880041604,1.830001831054716,-1.8152167469608713,-2.019002914428711,-5.47935391586401,1.4413480870065882,-3.7491784151463605,-0.28882741371106135,1.9500045776367045,32.055654651932294,4.713183298310678,1.7301755007176471,2,0.5150032043457031,2.3100013732910156,1.285003662109375,3.1650028228759766,6.180000305175781,2,0.05540334183753437,-1.7282573090686206,65.56999969482422,-2.661537378076649,67.11000061035156,1.5842748641280735,66.15000152587889,0.05540334183753437 5450,2007-03-01,65.54000091552734,66.36000061035156,64.40000152587889,64.84999847412111,4823900.0,-0.0024352517526124995,-1.465413331797828,-0.683169289108104,29.62957910614135,25.09861359491246,0.7109627834646091,2.4234798265945017,1.8352691253854516,2.4920799164964933,12.448372880717628,1.9599990844726705,-1.769986617578212,-1.9514991760253935,-5.353292115401871,1.450293763351084,-3.652395645713625,-0.25060270633716186,2.0526005554199145,35.07690429687544,6.773110860790645,1.7008964696882363,3,0.4850006103515483,2.279998779296875,1.8174991607666016,3.3249988555908203,7.409996032714844,3,0.06881297029646505,2.485682315243335,65.69999694824219,-1.7282573090686206,65.56999969482422,-2.661537378076649,67.11000061035156,0.06881297029646505 5451,2007-03-02,64.44999694824219,65.66999816894531,64.11000061035156,65.54000091552734,4359100.0,-0.01663112529842703,1.3111101064160455,-1.579710305174734,27.488099391997878,23.620481188225714,1.6184358837898998,3.226850464099016,2.784743530242224,3.653577585316185,12.167987855938433,1.55999755859375,-1.7654770246132898,-2.754502868652338,-6.166227868271832,0.6572221309671633,-4.460365368462092,-1.0486403688425838,3.0149005249023304,9.604413840666425,-19.681777908844623,1.7058624998097491,3,1.4300041198730469,3.2250022888183594,2.910003662109375,4.415002822875977,9.75,4,0.07401093092822908,-1.465413331797828,65.54000091552734,2.485682315243335,65.69999694824219,-1.7282573090686206,65.56999969482422,0.07401093092822908 5452,2007-03-05,63.5099983215332,64.66000366210939,62.95000076293945,63.0,4836300.0,-0.01458492895606911,-4.606596334119254,-0.46788666540677126,29.219104851065623,25.331357629409247,2.301992589201987,3.8200574128516394,3.6496975695902734,4.657934588908574,12.079185141509205,1.710002899169936,-1.9384218616965398,-3.350001335144043,-6.794413237164235,0.09441056687615657,-5.072207286154139,-1.6277953841339468,3.7536053398437446,12.90316909919531,-18.142949182854707,1.7222059510100995,3,1.7900028228759766,3.585000991821289,3.9275026321411133,5.355001449584961,9.939998626708984,0,0.10392068120368081,1.3111101064160455,64.44999694824219,-1.465413331797828,65.54000091552734,2.485682315243335,65.69999694824219,0.10392068120368081 5453,2007-03-06,64.52999877929689,64.80000305175781,63.68999862670898,64.15000152587889,5624800.0,0.01606047055141957,1.4130378896564462,0.745095105951751,35.253444879727226,27.154257822729896,1.2224211563175373,2.4665677825293386,2.5282065517004497,3.722449252843603,11.631560568227284,1.2900047302246094,-2.0238953714691235,-2.0380006790160934,-5.20883399126285,1.132832633230656,-3.6234173351394645,-0.45258402289272226,2.3885166502050623,41.798860637498265,8.75142179779968,1.5854166561233756,3,0.7700023651122905,2.565000534057603,2.6150007247924663,4.335000991821275,10.419998168945298,1,0.09390977333379347,-4.606596334119254,63.5099983215332,1.3111101064160455,64.44999694824219,-1.465413331797828,65.54000091552734,0.09390977333379347 5454,2007-03-07,65.23999786376953,66.26999664306639,64.30000305175781,64.59999847412111,4542600.0,0.011002620454107825,-2.1774340421342555,1.6842210934204402,38.444661711310765,29.01987832420101,0.4237297118542358,1.4729471783725785,1.744473991108407,3.067622520199876,11.278884131710232,1.9699935913085795,-2.104851781022518,-1.100001335144043,-3.9297468002866367,1.7297441299985437,-2.51487406771534,0.3148713974272539,1.3610363924074136,67.15534320530791,32.76216340068211,1.4148727325712933,3,0.06000328063964844,1.855001449584961,1.7675046920776367,3.625001907348633,9.860000610351562,2,0.09534030386836267,1.4130378896564462,64.52999877929689,-4.606596334119254,63.5099983215332,1.3111101064160455,64.44999694824219,0.09534030386836267 5455,2007-03-08,64.73999786376953,65.87999725341797,64.5,65.65000152587889,4377600.0,-0.007664010060884352,1.0146017107725207,-1.4218820780583266,39.08684104997009,31.326104090984604,0.737965341480475,1.7143017191761203,2.1650222411907123,3.6370533663231868,11.599492153477446,1.3799972534179688,-1.937554655574246,-1.3800012588501005,-3.9669089707133196,1.2069064530131186,-2.673455114781717,-0.08654740291848384,1.5689537129484137,53.915642231508976,17.110484875335807,1.2934538559316096,3,0.5600032806396484,2.355001449584961,2.4700021743774414,4.125001907348633,9.950004577636719,3,0.11028729726981035,-2.1774340421342555,65.23999786376953,1.4130378896564462,64.52999877929689,-4.606596334119254,63.5099983215332,0.11028729726981035 5456,2007-03-09,64.73999786376953,65.58999633789061,64.5,65.30000305175781,3065400.0,0.0,-1.0961449583684575,0.6153878399678153,39.13039225525935,32.48893828873968,0.5776709834729985,1.4757145446165794,2.101018427133255,3.69154128967061,12.436928424880248,1.0899963378906108,-1.8234936609159291,-1.1805009841918945,-3.5238548043475078,1.1628528359637258,-2.352177894269701,-0.00882407411408792,1.5299987792968608,53.915642231508976,15.224728173248906,1.1716769100778102,3,0.3800029754638672,2.355001449584961,2.997504234313965,4.125001907348633,8.800003051757812,4,0.1268149421590763,1.0146017107725207,64.73999786376953,-2.1774340421342555,65.23999786376953,1.4130378896564462,64.52999877929689,0.1268149421590763 5457,2007-03-12,64.34999847412111,64.52999877929689,63.77000045776367,64.37999725341797,4405200.0,-0.006024087156584201,3.606024876311707,0.05356875246928703,41.7856717919933,34.305623982313286,0.597863722431498,1.6427809402203764,2.450821384127991,4.117069397544057,13.652570809894815,0.9699974060058594,-1.7616928912440244,-1.3755002975463668,-3.545297962737223,0.7942973676444822,-2.460399130141795,-0.29060146495093875,1.65439849853513,25.58140910294014,-16.015110637309274,1.084898832595426,3,0.4900035858154155,2.7450008392333842,3.655003547668443,4.515001296997056,8.950004577636705,0,0.1530691329865741,-1.0961449583684575,64.73999786376953,1.0146017107725207,64.73999786376953,-2.1774340421342555,65.23999786376953,0.1530691329865741 5458,2007-03-13,63.27999877929688,64.94000244140625,63.02999877929688,64.02999877929689,4673200.0,-0.016627812279662035,-2.0560058593749537,25.001017294010044,34.57738900311139,34.95724267117522,1.462682586952674,2.566339943429476,3.4576911642385184,5.180171723938848,14.198807195901523,1.910003662109368,-1.6830699553412103,-2.2690000534057546,-4.632957132325053,0.09495702551354412,-3.450978592865404,-1.0870215139461052,2.4800464965820126,7.716054470145315,-33.80493172670061,1.181978539459649,3,1.3750019073486257,3.81500053405761,4.9100027084350515,5.585000991821282,8.700004577636712,1,0.16071425987878807,3.606024876311707,64.34999847412111,-1.0961449583684575,64.73999786376953,1.0146017107725207,64.73999786376953,0.16071425987878807 5459,2007-03-14,64.01000213623047,64.18000030517578,62.79999923706055,63.29999923706055,4127000.0,0.011536083612764259,1.628575373023168,-0.9466705322265535,37.329140774043054,35.81274952316429,0.5227118414997705,1.6798888840668411,2.6746402881337303,4.455589188995177,14.818147615597416,1.3800010681152344,-1.733514294931851,-1.3849969863891545,-3.727461338474896,0.9574673656965871,-2.556229162432018,-0.2137648103462908,1.5252395786132666,39.28583371624827,-0.10834235337305387,1.1712321760428694,3,0.5249958038330078,2.819997787475586,4.369997978210449,4.854997634887695,9.540000915527344,2,0.17091070843472989,-2.0560058593749537,63.27999877929688,3.606024876311707,64.34999847412111,-1.0961449583684575,64.73999786376953,0.17091070843472989 5460,2007-03-15,64.23000335693361,64.80999755859375,63.58000183105469,64.09999847412111,3520800.0,0.0034369819303383675,-1.1025600897269858,0.18310472107154946,39.85201715242919,37.18651816321222,0.10878566050924121,1.279775518720939,2.413370381648676,4.243460815441026,16.095223203153047,1.2299957275390625,-1.6139586396688657,-1.008996009826646,-3.214844007018428,1.1968519873651289,-2.11192000842253,0.09392798876923791,1.0317141101318015,51.254681212665574,12.269677008145933,1.1029239985958876,3,0.3049945831298686,2.2649974822997905,4.14999675750731,4.634996414184556,9.079994201660142,3,0.16923547484158852,1.628575373023168,64.01000213623047,-2.0560058593749537,63.27999877929688,3.606024876311707,64.34999847412111,0.16923547484158852 5461,2007-03-16,64.38999938964844,65.25,64.11000061035156,64.48000335693361,4939900.0,0.0024909858999340173,-2.5076821953824666,-0.6923122065728793,34.295597766859316,37.75057293163374,-0.06773957447488499,0.9885293924851624,2.284682184321909,4.061850734985825,16.613763436907732,1.1399993896484375,-1.5531936585647514,-0.7335000991821232,-2.857640454288074,1.3906402559238273,-1.7955702767351056,0.32857007837085916,-1.5900001525878906,64.8979452022801,29.723020528188542,1.0620701775529753,3,0.14499855041503906,1.6250019073486328,3.9900007247924805,4.475000381469727,8.540000915527344,4,0.15996277604272935,-1.1025600897269858,64.23000335693361,1.628575373023168,64.01000213623047,-2.0560058593749537,63.27999877929688,0.15996277604272935 5462,2007-03-19,65.18000030517578,65.51999664306639,64.62999725341797,64.95999908447266,3527500.0,0.01226900020213928,-1.0227146622277385,-2.444350258539921,47.53476874049339,39.11516447171887,-0.6659727394660422,0.08390442681348986,1.5732104671430136,3.2697789009791904,17.117075231952448,1.1299972534179545,-1.4813164059115422,0.13200092315673828,-1.8609933171047857,2.1249951634182693,-0.8644961969740308,1.1284980432875074,-2.3310010528564433,87.50012271556261,49.23614526337051,0.9964971201307654,3,-0.6450023651123047,0.8000011444091797,3.214999198913574,3.684999465942383,9.629997253417969,0,0.1282602112796818,-2.5076821953824666,64.38999938964844,-1.1025600897269858,64.23000335693361,1.628575373023168,64.01000213623047,0.1282602112796818 5463,2007-03-20,65.75,65.80000305175781,64.91999816894531,65.18000030517578,2993000.0,0.008745009084925703,1.626857513749872,2.5908933277847135,50.299419526319596,40.432359784497635,-1.1674900437436548,-0.510704439671315,1.0377571211293315,2.7148932469643228,17.044376091692975,0.8800048828125,-1.272222668436811,0.701000785827631,-1.293453586238698,2.695455157893967,-0.2962264002055406,1.6982279718608027,-2.79416085205078,98.33323372747583,56.83498657117954,0.9972271860331673,3,-1.4100017547607422,-0.12999916076660156,2.6224985122680664,3.114999771118164,7.80999755859375,1,0.11482894375297059,-1.0227146622277385,65.18000030517578,-2.5076821953824666,64.38999938964844,-1.1025600897269858,64.23000335693361,0.11482894375297059 5464,2007-03-21,66.36000061035156,66.80000305175781,65.58999633789061,65.94999694824219,3745600.0,0.009277575822837392,-1.141595549314004,0.7193050554804513,54.65908755940956,42.162609396657565,-1.7901657710091285,-1.1588549480551364,0.46043191613954093,2.084108659508132,16.53183040516193,1.2100067138672017,-0.9919940834778345,1.2975011825561467,-0.7300035677554177,3.325005932867704,0.28374880740037156,2.3112535577119218,-3.2335116281738294,86.3353330869182,42.206208961447885,1.0137523751557795,3,-1.5599994659423828,-0.7399997711181641,1.7824983596801758,2.5049991607666016,7.129997253417969,2,0.08468961264152486,1.626857513749872,65.75,-1.0227146622277385,65.18000030517578,-2.5076821953824666,64.38999938964844,0.08468961264152486 5465,2007-03-22,67.63999938964844,68.12999725341797,66.65000152587889,66.87999725341797,4954500.0,0.01928870957691342,-1.4262352492385868,1.8536471901749163,67.74195327822179,45.34167173254228,-2.9229144832471547,-2.4693740536393562,-0.7723111623529775,0.7849695528351788,16.853767283387693,1.7699966430664062,-0.7835306574885834,2.516499900817877,0.2569020438740921,4.7760977577616615,1.3867009723459915,3.646298829289769,-4.219629281904297,87.81098823516015,37.690669903289034,1.1297989284718912,3,-2.1750011444091797,-2.019998550415039,0.5024995803833008,1.2250003814697266,5.230003356933594,3,0.08737438964279232,-1.141595549314004,66.36000061035156,1.626857513749872,65.75,-1.0227146622277385,65.18000030517578,0.08737438964279232 5466,2007-03-23,67.65000152587889,68.13999938964844,67.04000091552734,67.93000030517578,3130100.0,0.0001478730975859044,2.142866485013624,-0.368418410881914,75.6823976362133,49.10797460412228,-2.767785023365434,-2.4888423112912363,-0.7023737910026142,0.7692629868291334,17.139631707083435,1.0999984741210938,-0.6428311247827025,2.4515020370483285,-0.039300956192079184,4.942305030288743,1.2061005404281246,3.6969035336685323,-3.7586687035673663,86.03995539741256,29.92258585150948,1.2454014966202072,3,-2.1800022125244,-2.1800022125244,0.49249744415284624,1.214998245239272,5.439994812011733,4,0.08366586703696788,-1.4262352492385868,67.63999938964844,-1.141595549314004,66.36000061035156,1.626857513749872,65.75,0.08366586703696788 5467,2007-03-26,69.26000213623047,69.30000305175781,67.48000335693361,68.01000213623047,6269600.0,0.023798973747778618,1.736837878457581,-4.46430517711149,77.3410550436463,53.85949305307061,-4.032072540973957,-4.141867183130813,-2.190156693333279,-0.8160612593483165,18.209423765714362,1.8199996948242045,-0.42004005173954795,3.95400257110596,0.9775930507154271,6.930412091496493,2.4657978109106864,5.442207331301226,-4.858829325838514,99.08673810651877,39.45797179042355,1.4882047601952664,3,-3.210000991821289,-3.210000991821289,-1.207503318786621,-0.3950023651123047,5.0,0,0.052988710016592666,2.142866485013624,67.65000152587889,-1.4262352492385868,67.63999938964844,-1.141595549314004,66.36000061035156,0.052988710016592666 5468,2007-03-27,69.75,69.81999969482422,68.80999755859375,69.26000213623047,4702800.0,0.007074759582099466,2.206369966696942,0.391998291015625,76.74971514213033,58.23955687174697,-3.92001664867864,-4.53517420708593,-2.6025932146594357,-1.2640721733297937,18.42946891592929,1.0100021362304688,-0.16348896860270656,4.235000419616696,0.6547581924036621,7.815242646829738,2.444879306010179,6.0251215332232135,-4.662990955816824,98.34516219214156,38.02979418384737,1.7901211136065196,3,-3.049999237060547,-3.440000534057617,-1.7925004959106445,-0.8850002288818359,6.209999084472656,1,0.07254476786514341,1.736837878457581,69.26000213623047,2.142866485013624,67.65000152587889,-1.4262352492385868,67.63999938964844,0.07254476786514341 5469,2007-03-28,69.33999633789061,70.44000244140625,69.02999877929689,70.04000091552734,5690100.0,-0.005878188704077303,-1.136369678929597,-1.4285869988322595,77.57791538328533,62.431323341842095,-2.9887416747312727,-4.045925462209624,-2.0943373488740207,-0.8228213116244518,18.775079985235667,1.4100036621093608,0.10336441915401906,3.642996788024888,-0.3258300256957085,7.611823601745485,1.6585833811645898,5.6274101948851865,-3.495708789604862,70.97609926665204,9.444265706736452,1.9844134068602999,3,-2.0649948120117045,-2.7199954986572124,-1.6099967956542827,-0.4749965667724467,6.5900039672851705,2,0.060859553556064094,2.206369966696942,69.75,1.736837878457581,69.26000213623047,2.142866485013624,67.65000152587889,0.060859553556064094 5470,2007-03-29,70.05000305175781,70.22000122070311,69.38999938964844,69.94999694824219,4796200.0,0.010239497423786492,2.77271466222795,-0.14286492790269026,79.33701061285458,67.43592476917492,-3.11381273947363,-4.638550987362009,-2.7219284088027536,-1.4907481817165547,18.86150341801041,0.8800048828125,0.594042756264642,4.127503395080566,-0.29080825602902394,8.54581504619015,1.9183475695257783,6.336659220635362,-3.3784868227103715,88.52943486407342,24.958758197302096,2.209155825554792,3,-2.515003204345703,-3.430002212524414,-2.5300025939941406,-1.1850032806396484,5.799995422363281,3,0.049107703956415394,-1.136369678929597,69.33999633789061,2.206369966696942,69.75,1.736837878457581,69.26000213623047,0.049107703956415394 5471,2007-03-30,69.22000122070311,70.12999725341797,69.04000091552734,69.76999664306639,3762900.0,-0.011848705137691984,-1.3956067910292091,-5.499618553555081,75.65856697819288,70.56079124003041,-1.7060314230789118,-3.618386143541173,-1.8187459317120016,-0.6326459890278784,18.67854418244022,1.089996337890625,1.0300133830718323,3.0590013504028235,-1.536067518458779,7.654070219264419,0.7614669159720222,5.356535784833625,-1.8701574734310782,58.783729795629434,-9.196084313465512,2.297534434430798,3,-1.5400009155273295,-2.6000003814697124,-1.6749992370605327,-0.3550014495849467,6.1800003051757955,4,0.05273044584673081,2.77271466222795,70.05000305175781,-1.136369678929597,69.33999633789061,2.206369966696942,69.75,0.05273044584673081 5472,2007-04-02,70.11000061035156,70.38999938964844,69.30000305175781,69.30999755859375,2964700.0,0.012857546575458123,-1.658553378365805,-1.4545631094896587,86.68094751868807,74.60318323918246,-2.037424329222034,-4.204125325060545,-2.6856109737025946,-1.5155898371210554,17.94598833633831,1.1699981689453267,1.483726248132811,3.6190006256103544,-1.1201625515371916,8.3581638027579,1.2494190370365885,5.98858221418412,-2.2039282981353665,79.75454953942935,3.9802695857618744,2.369581588573772,4,-2.095001220703125,-3.489999771118164,-2.7024993896484375,-1.5049991607666016,4.5500030517578125,0,0.04250457426324816,-1.3956067910292091,69.22000122070311,2.77271466222795,70.05000305175781,-1.136369678929597,69.33999633789061,0.04250457426324816 5473,2007-04-03,70.58999633789062,70.77999877929688,69.37999725341797,69.95999908447266,3364000.0,0.00684632325432033,1.7722743856839624,0.7874935627229205,86.31341299000493,78.12033050924862,-1.9653431575462292,-4.434186284529773,-3.1241672137301464,-1.9880623387862784,17.37703803019519,1.4000015258789062,2.034598969069478,3.7959964752197237,-1.184037091526534,8.776030041965974,1.305979691846602,6.286013258592845,-2.2278166024202193,89.14271763392848,8.391321582232123,2.4900167833731266,4,-1.8749961853027344,-3.799997329711914,-3.1449947357177734,-2.049997329711914,2.7800064086914062,1,0.05199045174577943,-1.658553378365805,70.11000061035156,-1.3956067910292091,69.22000122070311,2.77271466222795,70.05000305175781,0.05199045174577943 5474,2007-04-04,71.45999908447266,71.56999969482422,69.91999816894531,70.33000183105469,4437500.0,0.012324731431031966,1.4444494679197726,1.7936542537087496,87.22961240188236,80.28562596743312,-2.275081429684519,-5.074480808550916,-4.011078151964739,-2.8355069044471577,18.137085183755342,1.6500015258789062,2.4513112549705625,4.354999160766596,-0.9805951940132616,9.690593515546453,1.6872019833766672,7.022796338156525,-2.614255540236954,95.65214769067465,10.708210290761954,2.667797177389929,4,-2.154998779296875,-4.274999618530273,-4.149999618530273,-3.589998245239258,3.5500030517578125,2,0.06297229299822082,1.7722743856839624,70.58999633789062,-1.658553378365805,70.11000061035156,-1.3956067910292091,69.22000122070311,0.06297229299822082 5475,2007-04-05,71.87999725341797,72.12000274658203,70.9000015258789,71.37000274658203,4122700.0,0.005877388389675664,1.4646352553135742,0.4513236694101046,87.56264400756336,81.60565334202758,-2.268995163300346,-5.198680643540172,-4.458927017776858,-3.248637732075082,19.034612708527664,1.220001220703125,2.852807485079495,4.417997360229492,-1.1993456903996673,10.035340410858652,1.6093258349149124,7.226668885544072,-2.5,92.20761849086702,4.532689179247825,2.808671525314578,4,-2.0799942016601562,-4.41999626159668,-4.767498016357422,-4.00999641418457,4.120002746582031,3,0.05634395112007651,1.4444494679197726,71.45999908447266,1.7722743856839624,70.58999633789062,-1.658553378365805,70.11000061035156,0.05634395112007651 5476,2007-04-09,72.94999694824219,74.08000183105469,72.43000030517578,73.0,5965500.0,0.014885917302582152,-2.0275359072710475,-0.09804625557250995,87.90239443717047,82.77913549686359,-2.8028811586026876,-5.925894819871502,-5.490758423281704,-4.33262259687001,20.270071727335605,2.2000045776367188,3.230770701728659,5.077497100830072,-0.8912406020049275,11.046234803665072,2.0931282494125725,8.061865952247572,-3.029998779296875,76.35972444790623,-10.86898386334964,2.9843688514175004,4,-1.5049972534179688,-4.50999641418457,-6.027496337890625,-5.079996109008789,2.0800018310546875,0,0.03975327823435615,1.4646352553135742,71.87999725341797,1.4444494679197726,71.45999908447266,1.7722743856839624,70.58999633789062,0.03975327823435615 5477,2007-04-10,74.19999694824219,74.31999969482422,72.94999694824219,73.02999877929688,4254600.0,0.017135024705852597,-1.0601516698599176,-23.39853524565151,88.6550357457464,84.10194889726537,-3.663731427603281,-6.745991805978207,-6.682442339951933,-5.573673493083248,21.161203178310668,1.3700027465820312,3.4350695642296927,5.834997177124023,-0.5227709106328575,12.192765264880904,2.656113133245583,9.013881221002464,-3.447998046875,97.57079580414396,11.261489758435673,3.1788840438784396,4,-2.5249977111816406,-5.639997482299805,-7.422496795654297,-6.329996109008789,0.8899993896484375,1,0.01617256909692033,-2.0275359072710475,72.94999694824219,1.4646352553135742,71.87999725341797,1.4444494679197726,71.45999908447266,0.01617256909692033 5478,2007-04-11,73.44999694824219,74.55999755859375,73.33999633789062,74.05000305175781,5481900.0,-0.01010781712731279,-1.9755861555638259,-0.5128265320761115,82.02344917324143,84.59589709614939,-2.607945824547585,-5.475760603347695,-5.8803494244804995,-4.818994749639245,21.716546784945766,1.220001220703125,3.5946664646104267,4.576497268676761,-1.6950641014378363,10.848058638791365,1.4407165836194622,7.712277953734059,-1.9843978881835938,76.07756990598085,-9.805917427652119,3.135780685057301,4,-1.6499977111816406,-4.769998550415039,-7.252496719360352,-5.75999641418457,3.1200027465820312,2,0.016473883786814136,-1.0601516698599176,74.19999694824219,-2.0275359072710475,72.94999694824219,1.4646352553135742,71.87999725341797,0.016473883786814136 5479,2007-04-12,74.94999694824219,75.19999694824219,73.52999877929688,73.88999938964844,4122400.0,0.020422056668797373,1.1410266442349075,-1.7666446264177813,82.37374679349412,84.93331222733154,-3.607888538187268,-6.444556078973179,-7.378741466361134,-6.3039493893356,22.257925547837544,1.75,3.6608139440854472,5.529497528076178,-0.8631845705780421,11.922179626730397,2.3331564787490606,8.725838577403294,-2.865518188476557,94.18604032228016,8.193327206414082,3.1963410493271116,4,-2.829998016357422,-5.94999885559082,-8.752496719360352,-7.854997634887695,3.0,3,-0.021080643975892932,-1.9755861555638259,73.44999694824219,-1.0601516698599176,74.19999694824219,-2.0275359072710475,72.94999694824219,-0.021080643975892932 5480,2007-04-13,75.0999984741211,75.13999938964844,74.0999984741211,74.8499984741211,3004900.0,0.002001354662929389,5.303000878531465,0.2358495998157425,82.58964031735042,85.70343148723794,-3.3148021837517376,-6.048563419032476,-7.522457309875378,-6.448099525322988,23.392254269158645,1.0400009155273438,3.729781455431038,5.135999298095697,-1.2469211091971175,11.51891970538852,1.9445390944492829,8.327459501742112,-2.3924160766601545,96.38994240764153,9.973459450179334,3.19146020364641,4,-2.8499984741210938,-6.100000381469727,-8.902498245239258,-8.004999160766602,3.94000244140625,4,-0.0011983533917332423,1.1410266442349075,74.94999694824219,-1.9755861555638259,73.44999694824219,-1.0601516698599176,74.19999694824219,-0.0011983533917332423 5481,2007-04-16,74.69000244140625,75.29000091552734,73.83999633789062,75.12999725341797,3061600.0,-0.005459334767578317,2.8157907945590526,-1.759979248046875,76.53958222553005,84.57661312133149,-2.287883584786087,-5.088228173012737,-7.114034176237709,-6.006634294915472,24.859775234204452,1.4500045776367188,3.83845716441445,4.211003112792966,-1.9360385633693795,10.358044788955311,1.1374822747118003,7.2845239508741315,-1.4839371337890555,74.35908303962387,-10.022825069912358,3.073520838081171,4,-2.3550033569335938,-5.645002365112305,-8.492502212524414,-7.595003128051758,3.6299972534179688,0,0.017539128608563548,5.303000878531465,75.0999984741211,1.1410266442349075,74.94999694824219,-1.9755861555638259,73.44999694824219,0.017539128608563548 5482,2007-04-17,73.54000091552734,75.11000061035156,73.08000183105469,74.88999938964844,3912200.0,-0.015396994086070315,1.268153900579237,3.068214527232058,67.40127857080296,82.47526485253125,-0.6707011599944792,-3.4570481438202307,-5.985771031329065,-4.848775842461649,26.341099970527193,2.029998779296875,3.8444541879159146,2.6430015563964844,-3.1112634257886214,8.39726653858159,-0.2341309346960685,5.520134047489037,1.75,20.81444683414518,-59.24825957333916,2.877132491092552,4,-0.9350013732910156,-4.495000839233398,-7.432500839233398,-6.445001602172852,4.290000915527344,1,0.020261053103344917,2.8157907945590526,74.69000244140625,5.303000878531465,75.0999984741211,1.1410266442349075,74.94999694824219,0.020261053103344917 5483,2007-04-18,73.30000305175781,73.36000061035156,72.6500015258789,73.29000091552734,4542100.0,-0.003263500962492616,9.923293620517637,-0.007408998174594653,68.47017846518234,80.39088330400907,-0.006551501695241768,-2.7641404293739242,-5.769781444719584,-4.591698608105972,27.98302866114136,0.8899993896484375,3.9569406796261575,2.025503540039068,-3.280156458481173,7.331163538559309,-0.6273264592210523,4.678333539299189,1.9899978637695312,24.62127561194116,-54.25311686153857,2.6528299992601236,4,-0.2050018310546875,-4.255002975463867,-7.332502365112305,-6.20500373840332,2.9699935913085938,2,0.024420098384837496,1.268153900579237,73.54000091552734,2.8157907945590526,74.69000244140625,5.303000878531465,75.0999984741211,0.024420098384837496 5484,2007-04-19,71.9800033569336,73.05000305175781,71.62999725341797,73.01000213623047,3462100.0,-0.018008180625751935,1.5585675991477077,-102.97787948131197,58.51721665000048,77.16361359761318,1.55890325110704,-1.0556395584001166,-4.47124793231491,-3.2954931657388613,30.017208278555852,1.6700057983398438,3.8705167626485917,0.42450370788574787,-4.35437190915637,5.203379324927866,-1.964934100635304,2.8139415164068,3.204397583007818,9.562998724266453,-65.2773641988596,2.3894378085210564,4,1.4799957275390625,-2.9350032806396484,-6.105003356933594,-4.885004043579102,4.6199951171875,3,0.06376765940298457,9.923293620517637,73.30000305175781,1.268153900579237,73.54000091552734,2.8157907945590526,74.69000244140625,0.06376765940298457 5485,2007-04-20,73.55000305175781,73.62999725341797,72.48999786376953,72.48999786376953,4873700.0,0.021811609080357064,-1.1509317172531435,-1.0291324701490325,67.93705334511563,74.94524236516264,0.28016879499328695,-2.2769133090536826,-6.023635716131082,-4.870180239899554,31.376680150549184,1.649993896484375,3.8161402887722318,1.6990032196044922,-2.7820526276088913,6.180059066817876,-0.5415247040021995,3.939531143211184,1.4211336669921906,52.45912232867232,-23.403849903021893,2.240527923606691,4,-0.09000396728515625,-4.115001678466797,-7.867504119873047,-6.530004501342773,2.529998779296875,4,0.05982316402336596,1.5585675991477077,71.9800033569336,9.923293620517637,73.30000305175781,1.268153900579237,73.54000091552734,0.05982316402336596 5486,2007-04-23,73.30999755859375,74.2300033569336,72.9800033569336,73.55999755859375,3847500.0,-0.003263160886549099,-1.7472877576001475,-0.2358479022866479,64.01049676585771,72.20696025628611,0.6443734013877815,-1.6771204681017622,-5.7552266575521855,-4.631834551355965,32.91766439592564,1.25,3.6623432920285097,1.1759979248046903,-2.8829843690762402,5.234980218685621,-0.8534932221357678,3.2054890717451485,1.4606707922363285,48.27582426978215,-25.975627664278406,2.029491146940462,4,0.15000152587890625,-3.609996795654297,-7.7949981689453125,-6.289999008178711,3.6800003051757812,0,0.07816128151353197,-1.1509317172531435,73.55000305175781,1.5585675991477077,71.9800033569336,9.923293620517637,73.30000305175781,0.07816128151353197 5487,2007-04-24,72.93000030517578,73.66999816894531,72.55999755859375,73.33000183105469,3019300.0,-0.005183430174230397,1.0555677218364334,1.600006103515625,60.33570684792095,69.7972111090283,0.9222622932078792,-1.0625565924414104,-5.335181509666981,-4.24007575936497,33.70333980345497,1.1100006103515625,3.456632306660083,0.6125007629394474,-3.2252113603130397,4.450212886191935,-1.3063552986867961,2.531356824565691,1.6522277798095644,50.0,-21.443815939573938,1.9188560616262462,4,0.529998779296875,-2.970001220703125,-7.655000686645508,-5.910001754760742,3.8499984741210938,1,0.0739064769929243,-1.7472877576001475,73.30999755859375,-1.1509317172531435,73.55000305175781,1.5585675991477077,71.9800033569336,0.0739064769929243 5488,2007-04-25,74.80999755859375,75.29000091552734,73.38999938964844,73.69999694824219,3963600.0,0.02577810565680938,-1.1965389805692512,-2.774990940128555,63.58475283658299,67.70954511381593,-0.8320277867136667,-2.6815175877013075,-7.1060367503613975,-6.115302932453659,34.53502544500882,2.3600006103515625,3.198968283523783,2.2394981384277344,-1.5524178282479824,6.031414105103451,0.3435401550898831,4.135456121765586,-3.1800003051757812,86.88516730453344,17.73918026602655,1.8959579833378564,4,-1.3499984741210938,-4.704998016357422,-9.552497863769531,-7.789999008178711,2.8600006103515625,2,0.04036899306266606,1.0555677218364334,72.93000030517578,-1.7472877576001475,73.30999755859375,-1.1509317172531435,73.55000305175781,0.04036899306266606 5489,2007-04-26,73.55999755859375,74.70999908447266,73.33000183105469,74.37999725341797,3883900.0,-0.016708996668806986,-1.156260617150759,-0.7387380575984603,56.38298180713511,64.79769416823646,0.2235771209209787,-1.1585553198309526,-5.768196153532813,-4.9014438078964275,35.06626429222207,1.4799957275390625,2.7643713589268657,0.7784980773925838,-2.714382281379116,4.271378436164284,-0.9679421019932732,2.524938256778441,-1.8568002319335903,38.21423316494188,-26.85735784497222,1.7464401793858502,4,-0.09999847412109375,-3.1199989318847656,-8.579998016357422,-6.539999008178711,6.230003356933594,3,0.03684066305622191,-1.1965389805692512,74.80999755859375,1.0555677218364334,72.93000030517578,-1.7472877576001475,73.30999755859375,0.03684066305622191 5490,2007-04-27,73.48999786376953,73.9800033569336,72.9000015258789,73.16999816894531,2323500.0,-0.000951600015599019,-1.5116526645434303,-0.39024367550870404,52.22039922576678,62.095562723818325,0.046020750909150365,-0.8618114718684211,-5.61774010998289,-4.878577908067797,35.483847981347324,1.0800018310546875,2.453089905979823,0.5364986419677678,-2.7208891297225506,3.793886413658086,-1.0921952438773985,2.165192527812934,-1.7150644653320342,34.06590335553214,-28.355985676924675,1.628693885845161,4,-0.029998779296875,-2.5199966430664062,-8.279996871948242,-6.469999313354492,6.6399993896484375,4,0.04231869234935415,-1.156260617150759,73.55999755859375,-1.1965389805692512,74.80999755859375,1.0555677218364334,72.93000030517578,0.04231869234935415 5491,2007-04-30,72.87000274658203,74.31999969482422,72.75,73.33999633789062,3228400.0,-0.008436455779149754,-3.4225400543729383,-1.4687313735307441,44.232457838133634,59.521249309077284,0.42543863269577287,0.04812034095097317,-4.901879507973774,-4.312993719849061,36.31620350451463,1.5699996948242188,1.9811605526551403,-0.2659965515136662,-3.0114069026736985,2.479413799646366,-1.6387017270936894,1.106708624066357,-1.0247679978027406,11.355487428282382,-44.694464731646214,1.3727051755800164,4,0.589996337890625,-1.7050018310546875,-7.327503204345703,-5.850004196166992,6.6999969482421875,0,0.04405103559054302,-1.5116526645434303,73.48999786376953,-1.156260617150759,73.55999755859375,-1.1965389805692512,74.80999755859375,0.04405103559054302 5492,2007-05-01,73.08999633789062,73.3499984741211,72.20999908447266,72.87000274658203,2653400.0,0.00301898700448322,2.0810883259616673,-0.4680778533512978,48.36363131940158,57.28718851510165,0.15075218890119402,0.06622274909349812,-5.021152528959789,-4.578687804261364,36.86351384673704,1.1399993896484375,1.4639301045485809,-0.1950027465820341,-2.5437314046808552,2.153725911516787,-1.3693670756314447,0.9793615824673765,-1.1758662657763779,28.571322411085404,-23.914807392636398,1.1743643290494081,5,0.37000274658203125,-1.7049942016601562,-7.619997024536133,-6.069997787475586,5.220001220703125,1,0.053358896173006265,-3.4225400543729383,72.87000274658203,-1.5116526645434303,73.48999786376953,-1.156260617150759,73.55999755859375,0.053358896173006265 5493,2007-05-02,74.26000213623047,74.8499984741211,73.5,73.52999877929688,3122700.0,0.016007741920398777,-2.4177136952301854,3.3182937402462285,46.76665687071561,55.98157076184778,-0.9708525491570583,-0.8587674508668925,-6.043817172665484,-5.8033829776525465,37.48449039367425,1.7600021362304688,1.1037070112058842,0.7915027618408175,-1.2199195675145376,2.8029250911961725,-0.21420840283686005,1.797213926518495,-2.2783546472479657,77.65164870097968,29.182820680863514,1.0057111646776775,5,-0.5100021362304688,-2.210002899169922,-8.210000991821289,-7.24000358581543,4.049995422363281,2,0.033934777411444905,2.0810883259616673,73.08999633789062,-3.4225400543729383,72.87000274658203,-1.5116526645434303,73.48999786376953,0.033934777411444905 5494,2007-05-03,75.95999908447266,76.2699966430664,73.94999694824219,74.0999984741211,4378100.0,0.022892497971162662,-1.1481442235691377,2.547934324801689,53.51882814363257,54.37954573946077,-2.287467487878061,-2.3234758605415777,-7.58528642309615,-7.5361250568529385,37.92085590144759,2.3199996948242188,0.9610078905534749,2.2664997100830107,0.19521018653870215,4.337789233627319,1.2308549483108493,3.302144471855172,-3.9121845269592512,92.3645875614486,47.89376715569913,1.0356447617721543,5,-1.720001220703125,-3.3100013732910156,-9.454998970031738,-8.940000534057617,2.7600021362304688,3,0.02251183655980582,-2.4177136952301854,74.26000213623047,2.0810883259616673,73.08999633789062,-3.4225400543729383,72.87000274658203,0.02251183655980582 5495,2007-05-04,75.93000030517578,77.12999725341797,75.80000305175781,76.38999938964844,3867500.0,-0.00039492864215961987,-2.6944612221974973,-0.24731125458378794,55.23648245914178,53.40465526093678,-2.105811232513318,-2.0812085676538743,-7.404478609701172,-7.545924874438867,38.21579727912565,1.3299942016601562,0.8255080878480356,2.034000778198248,-0.0821855440040622,4.150187100400558,0.9759076170970928,3.092093939299403,-3.7132984642402533,75.60980904796905,33.47715801581696,1.0580931611011548,5,-1.2600021362304688,-2.845001220703125,-8.982499122619629,-8.910001754760742,2.2699966430664062,4,0.05083630442298892,-1.1481442235691377,75.95999908447266,-2.4177136952301854,74.26000213623047,2.0810883259616673,73.08999633789062,0.05083630442298892 5496,2007-05-07,75.8499984741211,76.37999725341797,75.41000366210938,75.93000030517578,2086200.0,-0.0010536261126451452,-1.0208379692914136,0.1739173701756423,60.724233588638505,53.44782489879428,-1.8188964051742005,-1.868610907776059,-7.162783886748741,-7.48136276600971,37.57224773629293,0.9699935913085938,0.9239735759335019,1.8089988708496065,-0.42821519451550216,4.046212936214715,0.6903918381670451,2.927605903532168,-3.3384989084366197,73.9837549660864,27.950152383005644,1.1186070326825572,5,-1.1800003051757812,-2.7649993896484375,-8.77249813079834,-8.829999923706055,3.4899978637695312,0,0.05642714390768444,-2.6944612221974973,75.93000030517578,-1.1481442235691377,75.95999908447266,-2.4177136952301854,74.26000213623047,0.05642714390768444 5497,2007-05-08,75.4000015258789,75.5,74.33000183105469,75.19999694824219,2711600.0,-0.005932721915554384,4.8499685288676115,-2.5,59.56284494732724,53.000946244432534,-1.0970503027729706,-1.395659281667463,-6.583937668043177,-7.0355279507872694,36.48012087878748,1.5199966430664062,0.7558229247049866,1.299001693725586,-1.019071812142954,3.617075199594126,0.13996494079131594,2.458038446659856,-2.6113920989304233,52.34167943487792,3.4508673240204715,1.159036752934273,5,-0.7300033569335938,-2.1850013732910156,-8.250000953674316,-8.380002975463867,5.319999694824219,1,0.05530501438403923,-1.0208379692914136,75.8499984741211,-2.6944612221974973,75.93000030517578,-1.1481442235691377,75.95999908447266,0.05530501438403923 5498,2007-05-09,74.66000366210938,75.5,73.86000061035156,75.38999938964844,3537600.0,-0.009814295076844948,2.4526413851812587,-3.649895098226206,62.88463386560657,53.72335202870714,-0.425290426671566,-0.5906455096456398,-5.671386352798379,-6.30116343466878,35.107494417641384,1.6399993896484375,0.658983097974982,0.49850349426269247,-1.8111755635542295,2.8081825520796144,-0.6563360346457614,1.6533430231711463,-1.610910965572728,24.464950245564097,-28.186058719046223,1.1548395289084592,5,0.0099945068359375,-1.4050064086914062,-7.342503547668457,-7.640005111694336,7.6999969482421875,2,0.04888820944884009,4.8499685288676115,75.4000015258789,-1.0208379692914136,75.8499984741211,-2.6944612221974973,75.93000030517578,0.04888820944884009 5499,2007-05-10,73.37000274658203,74.94999694824219,72.9800033569336,74.44999694824219,3290000.0,-0.017278339837291323,-1.1182806725377676,1.4794527706360654,49.11066932941912,53.3778264846685,0.9330451591484632,0.6059862763804773,-4.224455071967185,-5.025312339983728,33.193783460381205,1.9699935913085938,0.6169128815164413,-0.7124977111816406,-3.016697735593411,1.5917023132301296,-1.8645977233875328,0.4396023010242516,3.7599945068359375,9.397589475464567,-41.4899350492865,1.1521000122058884,5,1.2999954223632812,0.15499496459960938,-5.6175031661987305,-6.350004196166992,10.159996032714844,3,0.06732989814753476,2.4526413851812587,74.66000366210938,4.8499685288676115,75.4000015258789,-1.0208379692914136,75.8499984741211,0.06732989814753476 5500,2007-05-11,75.01000213623047,75.22000122070312,73.5,73.62999725341797,2870900.0,0.02235245097799643,-1.0975632449129598,-1.2777891591373087,57.37850401371704,54.83849828195555,-0.5237444050114561,-1.097363509679198,-5.6800736564609196,-6.68906963176741,31.226803686141402,1.8499984741210938,0.40854420344430764,0.9320014953613338,-1.364169528325803,3.2281725190484707,-0.21608401648224174,2.0800870072049094,2.0369952392578057,59.70595363114952,8.137433313709984,1.1480855118435696,5,-0.34000396728515625,-0.9950027465820312,-6.765002250671387,-7.825002670288086,8.339996337890625,4,0.049460058376410876,-1.1182806725377676,73.37000274658203,2.4526413851812587,74.66000366210938,4.8499685288676115,75.4000015258789,0.049460058376410876 5501,2007-05-14,76.0,76.23999786376953,74.68000030517578,74.76000213623047,3596300.0,0.013198211379484182,-1.2285655119045673,0.8985459973463069,62.65459295893266,56.42638290857011,-1.143289819994763,-2.0914155732556168,-6.4352458587248265,-7.6720816790872846,29.63524722501831,1.55999755859375,0.42081747789798385,1.856499481201169,-0.5834158391611766,4.296414801563515,0.6365418210199891,3.076457141382349,0.9656574951171848,92.63808993339481,39.182816787744564,1.2199576601811735,5,-0.9449996948242188,-1.6200027465820312,-7.369997978210449,-8.539999008178711,4.769996643066406,0,0.028947328266344607,-1.0975632449129598,75.01000213623047,-1.1182806725377676,73.37000274658203,2.4526413851812587,74.66000366210938,0.028947328266344607 5502,2007-05-15,75.02999877929688,76.27999877929688,74.80000305175781,76.26000213623047,3394400.0,-0.012763173956620077,1.330708093787734,-0.9919398999563155,50.980398823358215,56.89457645886373,0.1462168365165155,-1.0583248558903477,-5.206545277443325,-6.661385059085134,28.8071410097935,1.4799957275390625,0.4961700729511165,0.8119983673095703,-1.641282995877944,3.2652797304970846,-0.41464231428417975,2.0386390489033204,1.8559456330566348,62.12115957709976,12.361882933999858,1.2266406815937543,5,0.02500152587890625,-0.6500015258789062,-5.087498664855957,-6.589998245239258,6.040000915527344,1,0.05744365758650405,-1.2285655119045673,76.0,-1.0975632449129598,75.01000213623047,-1.1182806725377676,73.37000274658203,0.05744365758650405 5503,2007-05-16,75.08999633789062,76.47000122070312,73.75,75.04000091552734,3493500.0,0.0007996476018909959,-1.0684441530637998,-0.040646573914985204,57.62712509032822,57.35105389738548,0.24175885177720602,-1.030161715912726,-5.034695172461852,-6.69812772757021,28.097085337216154,2.720001220703125,0.7529246637941469,0.7824962615966768,-1.6603559891979387,3.2253485123912924,-0.43892986380063803,2.0039223869939917,1.7178292533544806,60.45828860989724,8.857002856717472,1.22142612539731,5,-0.03499603271484375,-0.7099990844726562,-4.97249698638916,-6.529996871948242,4.950004577636719,2,0.07497676331582914,1.330708093787734,75.02999877929688,-1.2285655119045673,76.0,-1.0975632449129598,75.01000213623047,0.07497676331582914 5504,2007-05-17,76.56999969482422,77.0999984741211,74.63999938964844,75.05000305175781,3573100.0,0.019709727381978626,-1.102559755338122,30.40271631313902,63.46156154674143,58.26495157378544,-1.2768954862695807,-2.264779123384443,-6.283761795393389,-8.13533599843062,28.44804480488262,2.4599990844726562,0.994386554333559,2.0329998016357393,-0.35089413994640495,4.416893743217884,0.8410528308446601,3.2249467724268186,-3.589996337890625,85.27780544611844,30.15889721264397,1.191946970791075,5,-1.529998779296875,-2.19000244140625,-6.330000877380371,-7.89000129699707,1.7699966430664062,3,0.07561709466636857,-1.0684441530637998,75.08999633789062,1.330708093787734,75.02999877929688,-1.2285655119045673,76.0,0.07561709466636857 5505,2007-05-18,77.94999694824219,77.9800033569336,74.86000061035156,74.87000274658203,3486400.0,0.018022688506178053,-1.0129059885854357,2.02631644991442,70.81966659516709,59.38666635228862,-2.6152439190911707,-3.4764792782442697,-7.395906250422087,-9.463280678738627,28.63820723919508,3.1200027465820312,1.2268012630274114,3.192997360229498,0.41335698740053317,5.972637733058463,1.8031771738150155,4.58281754664398,-4.8875936889648415,99.29062919909457,37.03993162691232,1.3898201864144792,5,-2.4699935913085938,-3.1449966430664062,-7.389998435974121,-8.94999885559082,-1.4599990844726562,4,0.07158437523428951,-1.102559755338122,76.56999969482422,-1.0684441530637998,75.08999633789062,1.330708093787734,75.02999877929688,0.07158437523428951 5506,2007-05-21,79.04000091552734,79.7699966430664,78.1500015258789,78.33999633789062,4616300.0,0.013983374085426936,-2.000007064292123,0.22727464138062575,72.76206854080091,60.85324675156347,-3.5818267932966137,-4.337585641561731,-8.199868933524144,-10.485902735684306,28.7824617375508,1.8199996948242188,1.277395920293813,3.9965011596679716,0.7098762251616364,7.283126094174307,2.353188692414804,5.639813626921139,-5.7808936523437495,87.87381836201116,20.480426714643187,1.6433124672531696,5,-2.6650009155273438,-3.3400039672851562,-8.41500186920166,-10.040002822875977,-1.4800033569335938,0,0.05452932070686578,-1.0129059885854357,77.94999694824219,-1.102559755338122,76.56999969482422,-1.0684441530637998,75.08999633789062,0.05452932070686578 5507,2007-05-22,78.31999969482422,79.43000030517578,78.25,78.79000091552734,2701400.0,-0.009109327079495078,-2.8688495885133953,-0.6714259245130844,66.08557499782363,61.20890687736537,-2.686588479418006,-3.365632563035035,-7.183722584539041,-9.687332554565444,29.330781980155724,1.1800003051757812,1.2955838122669263,3.006999969482422,-0.43041058243446173,6.4444105213993055,1.28829469352398,4.725705245440864,-4.67023906884765,75.91365852483926,9.412301428757473,1.718705275958442,5,-1.9449996948242188,-2.6200027465820312,-7.630000114440918,-9.274999618530273,-0.9800033569335938,1,0.031281881483512075,-2.000007064292123,79.04000091552734,-1.0129059885854357,77.94999694824219,-1.102559755338122,76.56999969482422,0.031281881483512075 5508,2007-05-23,77.83000183105469,78.98999786376953,77.62000274658203,78.56999969482422,3025700.0,-0.006256356814080988,-1.3620686253230994,1.5744594506850205,58.194581055156995,62.21823040244736,-1.8993780851334776,-2.7803320201959423,-6.362672973722653,-9.125607467974746,28.90228263395627,1.3699951171875,1.2453313239650896,2.366001892089841,-1.2395866303267553,5.971590414506437,0.5632076308815357,4.168796153298146,-3.813027044052731,62.18331675091724,-1.0032851506174936,1.8027942612082988,5,-1.1950035095214844,-2.1300048828125,-7.005002021789551,-8.785001754760742,0.45999908447265625,2,0.04162916340157086,-2.8688495885133953,78.31999969482422,-2.000007064292123,79.04000091552734,-1.0129059885854357,77.94999694824219,0.04162916340157086 5509,2007-05-24,76.2699966430664,78.5,75.7300033569336,77.86000061035156,2933600.0,-0.020043751140782162,-1.0749112043913465,2.1486602125926613,51.31374139777085,61.54436788956444,0.1287959253231037,-1.0613043292155169,-4.506451656014491,-7.500781237385695,28.041015608186935,2.7699966430664062,1.206451420984223,0.6704967498779268,-2.8361428677418417,4.177136367497695,-1.0828230589319503,2.423816558687804,-1.9078405447005764,28.716846680123005,-31.539308103973156,1.7533198088098836,5,0.4900016784667969,-0.5699996948242188,-5.199995994567871,-7.224996566772461,3.3600006103515625,3,0.04942971598784851,-1.3620686253230994,77.83000183105469,-2.8688495885133953,78.31999969482422,-2.000007064292123,79.04000091552734,0.04942971598784851 5510,2007-05-25,76.5999984741211,77.3499984741211,76.02999877929688,76.88999938964844,2191800.0,0.004326758169389322,1.1818193282344558,0.1823900578201099,52.84306240022211,60.45419782748549,0.05370094235681222,-1.2083174796248528,-4.537387754324513,-7.7582755225454605,27.541103193424604,1.3199996948242188,1.2014521520219006,0.8449985504150419,-2.5415342237809853,4.231531324611069,-0.8482678366829788,2.5382649375130626,-1.9133719430732299,21.53456839083716,-35.457319423192736,1.6932663870980158,5,0.15999984741210938,-0.6100006103515625,-5.347498893737793,-7.554998397827148,3.3300018310546875,4,0.022715377264105108,-1.0749112043913465,76.2699966430664,-1.3620686253230994,77.83000183105469,-2.8688495885133953,78.31999969482422,0.022715377264105108 5511,2007-05-29,76.08000183105469,76.6500015258789,75.30000305175781,76.54000091552734,2578500.0,-0.006788468060375807,2.9705819654657857,1.5861987319460156,52.56410330175516,60.63016499175182,0.6551335584906894,-0.4590405855845745,-3.7233596368643163,-7.132611888114454,26.671047207858724,1.3499984741210938,1.4780320725996887,0.16450195312499716,-2.93874194954725,3.2677458557972443,-1.3871199982111193,1.7161239044611136,-1.0883730932857105,18.886181550153605,-37.09552016545058,1.5516219513361211,5,0.6799964904785156,-0.09000396728515625,-4.632501602172852,-7.035001754760742,3.3699951171875,1,0.005389011867077631,1.1818193282344558,76.5999984741211,-1.0749112043913465,76.2699966430664,-1.3620686253230994,77.83000183105469,0.005389011867077631 5512,2007-05-30,76.98999786376953,77.25,75.56999969482422,76.11000061035156,3248200.0,0.011961041151597351,1.399997820175367,-1.9130413149121788,58.674587299756794,60.746549681688336,0.058559699241499175,-1.1192625649328534,-4.3481556569121835,-7.912054704679974,26.384145277831948,1.6800003051757812,1.5602325328077882,0.8794979095459041,-1.9546420041418884,3.7136378232336966,-0.537572047297985,2.2965678663897933,-1.71166705168271,45.79938179073927,-13.583671197844218,1.4170699568438945,5,0.21500015258789062,-1.0,-5.409997940063477,-7.944997787475586,2.4000015258789062,2,0.007403555145342411,2.9705819654657857,76.08000183105469,1.1818193282344558,76.5999984741211,-1.0749112043913465,76.2699966430664,0.007403555145342411 5513,2007-05-31,76.77999877929688,77.66000366210938,76.33000183105469,77.19999694824219,3177600.0,-0.00272761514871378,-1.0151664027188552,-0.47727213615043823,63.80565366004032,60.78478213872154,0.596192067794405,-0.7492037735941182,-3.867892166228856,-7.597264900329662,25.3915603667903,1.3300018310546875,1.4871118554069795,0.5434989929199219,-2.1655511547585746,3.2525491405984184,-0.8110260809193193,1.898024066759163,-1.4799957275390625,46.24991059294757,-18.65226141550363,1.3545250738392465,5,0.5349998474121094,-0.7900009155273438,-5.069999694824219,-7.73499870300293,2.910003662109375,3,0.0072935343513544915,1.399997820175367,76.98999786376953,2.9705819654657857,76.08000183105469,1.1818193282344558,76.5999984741211,0.0072935343513544915 5514,2007-06-01,77.66999816894531,78.31999969482422,76.80999755859375,77.70999908447266,3895000.0,0.01159155253709665,1.3968247240404237,0.09524069028156222,61.46550164919908,59.74543047805843,-0.1356259153264432,-1.5858322234929574,-4.491378163956938,-8.381024604327038,23.868016752092903,1.5400009155273438,1.697218513713139,1.3479984283447237,-1.431334527173945,4.1273313838633925,-0.041668049414610664,2.737664906104058,-2.1017955017089776,78.4767467417144,12.383688210081502,1.3896664777593337,6,-0.13499832153320312,-1.6800003051757812,-5.88749885559082,-8.624998092651367,0.529998779296875,4,0.007982525572273413,-1.0151664027188552,76.77999877929688,1.399997820175367,76.98999786376953,2.9705819654657857,76.08000183105469,0.007982525572273413 5515,2007-06-04,79.79000091552734,80.0,77.37999725341797,77.5999984741211,3726800.0,0.027295001886966208,1.0076644704149103,-54.74880793438871,64.88609550704895,58.870322363197104,-2.198356681625228,-3.585665077960158,-6.356002472332932,-10.381860381407876,22.21922999743364,2.6200027465820312,1.899116537887764,3.275001144409174,0.1020671269793354,6.447935161839013,1.6885341356942547,4.861468153124093,-3.969690609741207,95.53193147175986,31.441845481911315,1.5864670087149217,6,-2.1399993896484375,-3.6850013732910156,-7.840002059936523,-10.745000839233398,-1.3000030517578125,0,-0.002005309691358037,1.3968247240404237,77.66999816894531,-1.0151664027188552,76.77999877929688,1.399997820175367,76.98999786376953,-0.002005309691358037 5516,2007-06-05,80.12999725341797,80.27999877929688,78.86000061035156,79.98999786376953,3488300.0,0.004261139666492442,5.454501317797198,0.06392659067473036,71.07437651760341,59.424633643172626,-2.6457008131616533,-3.78250508438029,-6.431726682767561,-10.5838550217197,20.88200045322371,1.4199981689453125,1.9240800733999635,3.4009975433349666,-0.1391699941683413,6.9411650808382745,1.6309137745833056,5.171081312086628,-3.9753117720947273,96.81525360857472,31.134556996075972,1.7700837687516546,6,-2.339996337890625,-3.884998321533203,-7.914997100830078,-11.084997177124023,-0.23999786376953125,1,-0.002495906091319111,1.0076644704149103,79.79000091552734,1.3968247240404237,77.66999816894531,-1.0151664027188552,76.77999877929688,-0.002495906091319111 5517,2007-06-06,79.56999969482422,79.9000015258789,78.25,79.88999938964844,4128600.0,-0.006988613225864859,8.70577807696623,-2.285722070844687,67.77779325186026,60.48943499836188,-2.1118249351927147,-3.0504835812723456,-5.660418571137768,-9.876853498447105,20.246939510851202,1.8799972534179688,1.712765627433967,2.632500076293951,-1.0657593983293339,6.330759550917236,0.7833703389823086,4.481629813605593,-3.002782883703617,82.02532574642576,15.036138558184021,1.8491297373116415,6,-1.779998779296875,-3.325000762939453,-7.257499694824219,-10.524999618530273,0.4499969482421875,2,-0.0015081405937197312,5.454501317797198,80.12999725341797,1.0076644704149103,79.79000091552734,1.3968247240404237,77.66999816894531,-0.0015081405937197312 5518,2007-06-07,78.30999755859375,80.26000213623047,78.30999755859375,79.5999984741211,5148100.0,-0.015835140644249956,-2.023260765422899,4.031256705528932,57.02745658238793,61.12429224109711,-0.8678374916910769,-1.5842371686055685,-4.215186963402573,-8.501867888457525,20.015502868016938,1.9500045776367188,1.3211533045478916,1.1899982452392521,-2.393501218003493,4.773497708481997,-0.6017514863821276,2.981747976860632,-1.3715025506555207,43.227650499098544,-20.562148547093457,1.7917497316213753,6,-0.5199966430664062,-1.6799964904785156,-5.8874969482421875,-9.264997482299805,0.8400039672851562,3,0.013791365913995879,8.70577807696623,79.56999969482422,5.454501317797198,80.12999725341797,1.0076644704149103,79.79000091552734,0.013791365913995879 5519,2007-06-08,78.30999755859375,78.33999633789062,77.0999984741211,78.27999877929688,3162100.0,0.0,26.556629365886742,-0.023254851167769677,51.63636641068893,60.99021490892675,-0.6124360043511103,-1.2597578132814817,-4.012920795743099,-8.373901423817756,20.143112306275253,1.2399978637695312,1.0822986965404908,0.9429985046386662,-2.2069528416947577,4.09294985097209,-0.6319771685280529,2.5179741778053852,1.970001220703125,38.05028202366072,-20.371130593547903,1.5749756731667122,6,-0.5199966430664062,-1.6799964904785156,-5.409997940063477,-9.264997482299805,1.100006103515625,4,0.017622333365288956,-2.023260765422899,78.30999755859375,8.70577807696623,79.56999969482422,5.454501317797198,80.12999725341797,0.017622333365288956 5520,2007-06-11,78.72000122070312,79.69999694824219,78.08000183105469,78.5,2122900.0,0.005235649021730682,-2.05660160073703,7.333672431332655,48.449613835818674,60.533049412711584,-0.7711913156358179,-1.4520120131590204,-4.234612862025074,-8.665188680653472,20.36111468107163,1.6199951171875,1.0183374495241537,1.1675022125244112,-1.831353526551439,4.166357951600261,-0.33192565701351384,2.6669300820623363,1.5400009155273438,50.94347770801494,-3.597395737107149,1.4994278695379237,6,-0.7950019836425781,-2.0900001525878906,-5.275003433227539,-9.185003280639648,4.319999694824219,0,-0.006605745228624005,26.556629365886742,78.30999755859375,-2.023260765422899,78.30999755859375,8.70577807696623,79.56999969482422,-0.006605745228624005 5521,2007-06-12,78.19999694824219,79.63999938964844,78.0,78.7300033569336,2806400.0,-0.006605745228624005,-2.526879250514779,-2.4091066722152865,49.40710121535016,59.503328736666404,0.09069686110500186,-0.7997419256456908,-3.5016993781012644,-8.028925270568934,20.054176475995583,1.6399993896484375,1.161087146295202,0.5374980926513615,-2.381924916901994,3.456921102204717,-0.9222134121253163,1.9972095974280393,1.9968051147460955,34.81003795377944,-16.323940814849365,1.4597115047766749,6,0.10500335693359375,-1.5699958801269531,-4.322498321533203,-8.23499870300293,4.590003967285156,1,0.0037084517499315073,-2.05660160073703,78.72000122070312,26.556629365886742,78.30999755859375,-2.023260765422899,78.30999755859375,0.0037084517499315073 5522,2007-06-13,79.33999633789062,79.75,78.30999755859375,78.30999755859375,3341400.0,0.01457799787898928,-1.7961245592723178,-1.9433704242179966,57.01018527307838,58.74827669367063,-0.7609179916209996,-1.6867730462635109,-4.439844667158553,-9.075513214159727,19.729407872106876,1.5500030517578125,1.2987439768248947,1.4619976043701115,-1.2694771494097807,4.193472358150004,0.09626022748017249,2.8277349812600505,0.794869653320319,70.88592619776527,20.275945619222874,1.3657373768899441,6,-0.7949981689453125,-2.7099952697753906,-5.462497711181641,-9.374998092651367,2.4600067138671875,2,0.006932229356495956,-2.526879250514779,78.19999694824219,-2.05660160073703,78.72000122070312,26.556629365886742,78.30999755859375,0.006932229356495956 5523,2007-06-14,80.72000122070312,80.93000030517578,79.70999908447266,79.94999694824219,3255500.0,0.017393558690567357,1.0504180130276453,0.7475778495451987,71.01040089967746,59.808821054834894,-1.7022708286263253,-2.765135756196983,-5.613271942180347,-10.347066063914511,20.396470750132682,1.5900039672851562,1.5373086717241904,2.560502243041995,-0.12115891142882163,5.242163397512812,1.2196716658065867,3.9013328202774034,-3.6200027465820312,94.51699780480712,39.43832777670441,1.3408305772354088,6,-1.7050018310546875,-3.7649993896484375,-6.777502059936523,-10.755002975463867,-0.410003662109375,3,-0.008672009007070991,-1.7961245592723178,79.33999633789062,-2.526879250514779,78.19999694824219,-2.05660160073703,78.72000122070312,-0.008672009007070991 5524,2007-06-15,82.36000061035156,82.48999786376953,81.47000122070312,81.55000305175781,3675800.0,0.02031713782020872,-1.103083215353154,1.0519390444484078,74.20168654476306,60.84388672569202,-2.913406459436999,-4.1625373948049855,-7.051424684975544,-11.902305271717879,20.977043497123606,1.7699966430664062,1.6733293009381782,3.911001586914068,0.7453900947709968,7.0766130790571395,2.3281958408425396,5.493807332985597,-5.183402099609381,97.10473685373135,36.22218831504083,1.5828057460715335,6,-2.56500244140625,-4.625,-8.397502899169922,-12.395002365112305,-4.8000030517578125,4,-0.03897521928951031,1.0504180130276453,80.72000122070312,-1.7961245592723178,79.33999633789062,-2.526879250514779,78.19999694824219,-0.03897521928951031 5525,2007-06-18,83.52999877929688,83.91000366210938,82.33000183105469,82.5,3057000.0,0.014205902868804188,-1.3065802370132764,1.2716072639590084,79.6812555244706,61.800206615343946,-3.908070147069921,-5.157488750493542,-8.015358953351182,-12.987543559423699,21.314640788646138,1.5800018310546875,1.8156113646864895,4.801999664306635,0.9192187565873695,8.6847805720259,2.8606092104470093,6.7433901181662605,-6.140864294433598,93.57014133089606,26.244487967744988,1.9413904538596318,6,-3.0249977111816406,-4.8249969482421875,-9.432500839233398,-13.565000534057617,-4.790000915527344,0,-0.04932353857771932,-1.103083215353154,82.36000061035156,1.0504180130276453,80.72000122070312,-1.7961245592723178,79.33999633789062,-0.04932353857771932 5526,2007-06-19,83.3499984741211,83.5,81.94999694824219,82.5,3932200.0,-0.0021549180869903095,1.695653904586255,0.8252422150454801,76.90353921067444,62.814178388545514,-3.602075260264897,-4.888683805873313,-7.661632341376418,-12.696144752220476,20.791107057506952,1.5800018310546875,1.9636231708378773,4.406499481201166,0.006794467239629398,8.806204495162703,2.2066469742203907,6.606351988181942,-5.569611838623047,89.99991825657627,19.127167189472132,2.199852506980769,6,-2.8449974060058594,-4.519996643066406,-9.007499694824219,-13.385000228881836,-6.909996032714844,1,-0.003719226925840924,-1.3065802370132764,83.52999877929688,-1.103083215353154,82.36000061035156,1.0504180130276453,80.72000122070312,-0.003719226925840924 5527,2007-06-20,80.7699966430664,83.91999816894531,80.62000274658203,83.44999694824219,3417300.0,-0.030953831773083196,-1.2147708740300005,-3.1529471955192934,64.05917911214127,63.59548089185144,-0.9319583868530543,-2.2300596045669465,-4.9745995914778405,-10.016220967655954,19.90586811312489,3.2999954223632812,1.8336294812839213,1.7039978027343778,-2.758592618837909,6.166588224306665,-0.5272974080517656,3.9352930135205213,-2.621832985971679,25.17809475311383,-46.7930190250696,2.2312952107861466,6,-0.2599983215332031,-1.93499755859375,-6.052497863769531,-10.804998397827148,-6.180000305175781,2,0.02500933956191198,1.695653904586255,83.3499984741211,-1.3065802370132764,83.52999877929688,-1.103083215353154,82.36000061035156,0.02500933956191198 5528,2007-06-21,81.06999969482422,81.88999938964844,80.11000061035156,81.37000274658203,4327800.0,0.0037142882781531217,1.6567218565669908,0.11194142447611971,62.49999298769593,64.80255051151887,-0.8932140278140253,-2.3978220741863367,-5.137700476206376,-10.212904434818824,19.360807757823974,1.779998779296875,1.599052072311622,1.842000961303711,-2.6666653030521417,6.3506672256595635,-0.41233217087420826,4.09633409348163,-2.4600892767814457,25.196842509972285,-44.053149481349365,2.254333132177926,6,-0.1100006103515625,-2.2350006103515625,-6.352500915527344,-11.105001449584961,-5.69000244140625,3,0.00900460539881065,-1.2147708740300005,80.7699966430664,1.695653904586255,83.3499984741211,-1.3065802370132764,83.52999877929688,0.00900460539881065 5529,2007-06-22,80.04000091552734,80.94999694824219,79.31999969482422,80.55000305175781,3480600.0,-0.012705054683287864,1.488564556239553,1.6999898275774377,50.99919985948751,65.08583784748208,0.455939857555407,-1.128775389567494,-4.028302461217265,-9.118696231272253,19.942926866877446,1.75,1.4136773276250523,0.6235019683837919,-3.6747783269412224,4.921782263708806,-1.5256381792787153,2.772642116046299,-1.0052834774123625,15.652205642104983,-48.19655968895387,2.1491401476625063,6,0.9199981689453125,-0.7600021362304688,-5.322502136230469,-10.075002670288086,-5.430000305175781,4,0.0033732713640439727,1.6567218565669908,81.06999969482422,-1.2147708740300005,80.7699966430664,1.695653904586255,83.3499984741211,0.0033732713640439727 5530,2007-06-25,78.33999633789062,79.38999938964844,77.86000061035156,79.1500015258789,4660400.0,-0.02123943725876354,1.372089447194573,1.588238814008108,43.54722930123748,64.43474096813623,2.3427357421011124,0.7465449863868514,-2.271851546724605,-7.362278699583541,20.256083221520377,2.1800003051757812,1.4539518079079272,-1.1635025024414034,-5.288702783040179,2.9616977781573723,-3.226102642740784,0.8990976378579774,5.5800018310546875,7.9207247675929375,-49.61993185632437,2.0626001402993857,6,2.5500030517578125,1.0500030517578125,-3.6299972534179688,-8.374998092651367,0.0800018310546875,0,-0.009956584321661688,1.488564556239553,80.04000091552734,1.6567218565669908,81.06999969482422,-1.2147708740300005,80.7699966430664,-0.009956584321661688 5531,2007-06-26,76.48999786376953,79.9000015258789,76.05000305175781,79.9000015258789,4703000.0,-0.023614993114651317,1.2580611961803847,4.209854100537822,39.84169529363571,62.52713097042037,4.385884707405822,2.770899702200012,-0.37252265870812096,-5.467649019163417,21.065251838578295,3.8499984741210938,1.5439943784931245,-3.034000778198248,-7.0910808524535724,1.0230792960570767,-5.062540815325903,-1.0054607410705927,7.308800354003907,5.590788881822835,-46.83466622371374,2.028540037127661,6,3.4950027465820312,3.1200027465820312,-1.3474960327148438,-6.099996566772461,2.8199996948242188,1,0.029415610705170847,1.372089447194573,78.33999633789062,1.488564556239553,80.04000091552734,1.6567218565669908,81.06999969482422,0.029415610705170847 5532,2007-06-27,77.55999755859375,77.7699966430664,75.33999633789062,75.9000015258789,3817500.0,0.013988753101155993,1.3365452684784085,-0.4868018328426064,47.4949927375583,59.91430784129603,3.393725714872943,1.8401372624826706,-1.3426677049715323,-6.489695493454249,21.697380159207384,2.4300003051757812,1.6801894924841747,-1.9925010681152315,-5.982077336113946,1.9970751998834828,-3.9872892021145816,0.002287065884118533,5.928848852539062,33.89313261628706,-18.88217043753246,1.994788133999355,6,2.0699996948242188,2.0500030517578125,-1.5224990844726562,-6.274999618530273,-0.43999481201171875,2,-0.01444037071225257,1.2580611961803847,76.48999786376953,1.372089447194573,78.33999633789062,1.488564556239553,80.04000091552734,-0.01444037071225257 5533,2007-06-28,77.33999633789062,78.3499984741211,76.81999969482422,78.08000183105469,3866900.0,-0.0028365294949490583,1.3906253725293851,-0.44578750706639886,46.80710964316174,56.87046596334033,3.446263747900943,2.217959104914925,-1.015572450376169,-6.222054523047092,22.031329245440475,1.529998779296875,1.8501925137641564,-2.240502166748044,-6.1553092911814105,1.6743049576853224,-4.197905728964727,-0.2830986045313608,5.659919068847657,35.650620007235005,-18.202953432119244,1.957403562216683,6,2.2900009155273438,2.2700042724609375,-1.3024978637695312,-6.054998397827148,-0.15999603271484375,3,-0.035557281228531856,1.3365452684784085,77.55999755859375,1.2580611961803847,76.48999786376953,1.372089447194573,78.33999633789062,-0.035557281228531856 5534,2007-06-29,78.29000091552734,79.2300033569336,77.75,78.16999816894531,3349900.0,0.012283483612880453,-2.0833432674502697,-0.16216466997958637,48.63318564433871,53.42068042110345,2.0765916209620627,1.3879458722987295,-1.8026817649306537,-7.109310202658861,21.874372316335265,1.8900070190429688,1.8661658499756157,-1.3214977264404268,-5.182048484168405,2.539053031287551,-3.251773105304423,0.6087776524235693,4.2503193470800795,64.69300924059168,10.038768493644845,1.9302753788639893,6,1.339996337890625,1.3199996948242188,-2.1225032806396484,-7.005002975463867,0.1699981689453125,4,-0.03716954436172748,1.3906253725293851,77.33999633789062,1.3365452684784085,77.55999755859375,1.2580611961803847,76.48999786376953,-0.03716954436172748 5535,2007-07-02,79.62999725341797,79.62999725341797,78.29000091552734,78.29000091552734,2734500.0,0.01711580434564608,1.0,11.166380570919957,54.32023982559815,50.911424933872745,0.13991575006345158,0.03725808828795607,-3.0114669440560817,-8.367590213353935,20.975098129413993,1.339996337890625,1.6244036411133465,0.026498794555664062,-3.833157497889019,3.886155087000347,-1.9033293516666703,1.9563269407779984,2.478303573706441,94.07886041068181,35.38956314530856,1.9298281462223392,7,0.0,-0.01999664306640625,-3.3999996185302734,-8.344999313354492,-0.7299957275390625,0,-0.06304152726629575,-2.0833432674502697,78.29000091552734,1.3906253725293851,77.33999633789062,1.3365452684784085,77.55999755859375,-0.06304152726629575 5536,2007-07-03,79.93000030517578,80.2300033569336,79.44999694824219,79.62999725341797,1140300.0,0.003767462791729903,-1.3636426688861145,0.22388348630121388,51.8777957626061,49.55793789503551,-0.7780520710847867,-0.2935467676031607,-3.166330207369384,-8.576756366882492,20.011521595184092,0.7800064086914062,1.1626309045335574,0.33650169372558025,-3.5184445299719442,4.191447917423105,-1.590971418123189,2.2639748055743496,1.772202252594596,93.86497707284424,35.2016691650356,1.9274731118487656,7,-1.31500244140625,-0.31999969482421875,-3.555002212524414,-8.645002365112305,-3.3899993896484375,1,-0.018891556742965387,1.0,79.62999725341797,-2.0833432674502697,78.29000091552734,1.3906253725293851,77.33999633789062,-0.018891556742965387 5537,2007-07-05,79.44999694824219,80.7300033569336,78.48999786376953,80.44999694824219,3078100.0,-0.006005296573263097,1.871778319003883,-3.3332994252581254,45.71234580239422,47.69264376333532,-0.564326632055284,0.18657091120132918,-2.5315219534370215,-8.000120828704553,19.29289560717473,2.2400054931640625,0.4530821535304881,-0.1375015258789034,-3.992975278907821,3.717972227150014,-2.065238402393362,1.7902353506355553,1.8704732363353997,67.26329386605059,12.592633525145075,1.9277368765144607,7,-1.3050003051757812,0.18000030517578125,-3.0749988555908203,-7.774997711181641,-3.4899978637695312,3,-0.0017621069229195596,-1.3636426688861145,79.93000030517578,1.0,79.62999725341797,-2.0833432674502697,78.29000091552734,-0.0017621069229195596 5538,2007-07-06,79.38999938964844,80.0999984741211,78.98999786376953,79.76000213623047,2117500.0,-0.0007551612447869172,1.114296094459582,0.37000274658203125,38.77551491161904,46.33445654690549,-0.8579175823942506,0.3495496513785099,-2.3748321362125324,-7.8198662096107086,18.366828706585636,1.1100006103515625,-0.23167448688720071,-0.2514991760253906,-4.061621343920052,3.558622991869271,-2.1565602599727214,1.6535619079219401,1.5716423641279391,55.03347457084704,5.493720977063937,1.9050610839473303,7,-1.3549995422363281,0.23999786376953125,-2.792501449584961,-7.450000762939453,-3.0100021362304688,4,-0.028592979726894785,1.871778319003883,79.44999694824219,-1.3636426688861145,79.93000030517578,1.0,79.62999725341797,-0.028592979726894785 5539,2007-07-09,79.69000244140625,80.73999786376953,79.37999725341797,79.37999725341797,2976500.0,0.003778851921706128,-7.774050648487682,-0.837845639936491,34.466054176038796,45.32543708855008,-1.3553148240216615,0.16678521761006948,-2.532365881381935,-8.001117606479227,18.3539269443099,1.3600006103515625,-0.6094980335029163,-0.020496368408203125,-3.778719183519712,3.737726446703306,-1.8996077759639576,1.8586150391475513,-4.350006103515625,57.14299060181985,12.62863077716328,1.8791114075557553,7,-1.6500053405761719,-0.06000518798828125,-3.037504196166992,-7.4900054931640625,-4.44000244140625,0,-0.03149707691471082,1.114296094459582,79.38999938964844,1.871778319003883,79.44999694824219,-1.3636426688861145,79.93000030517578,-0.03149707691471082 5540,2007-07-10,78.19999694824219,79.2699966430664,78.19999694824219,79.01000213623047,3568300.0,-0.01869752098777533,-1.6419576335841912,-2.6128762336032287,31.163154378635056,44.361154764661116,0.12599281704139287,1.703157602593734,-0.9120110225269826,-6.403970670202639,17.69504296876723,1.4900054931640625,-1.0393002202100092,-1.484501647949216,-5.278600782012575,2.309597486114143,-3.381551214980888,0.41254791908245636,-2.7520005798339895,0.0,-37.159576297672274,1.897049567031677,7,-0.15999984741210938,1.4300003051757812,-1.4374980926513672,-5.854999542236328,-4.4499969482421875,1,0.0033248356314201644,-7.774050648487682,79.69000244140625,1.114296094459582,79.38999938964844,1.871778319003883,79.44999694824219,0.0033248356314201644 5541,2007-07-11,78.48999786376953,78.48999786376953,77.51000213623047,78.19999694824219,2927000.0,0.0037084517499315073,5.758569887664097,-0.35802352852527575,39.98244840111504,43.526427616167425,0.16709898015209035,1.5135998465029843,-1.0456178611695748,-6.573677409316019,17.178728906163215,0.9799957275390625,-1.2162957899346765,-1.209000778198245,-4.981366389942025,2.563364833545535,-3.095183584070142,0.677182027673652,-2.9361614654541057,30.340465133857077,-7.990390635118249,1.8861828058718912,7,0.29000091552734375,1.1399993896484375,-1.612497329711914,-5.694999694824219,-5.680000305175781,2,0.005223642161654718,-1.6419576335841912,78.19999694824219,-7.774050648487682,79.69000244140625,1.114296094459582,79.38999938964844,0.005223642161654718 5542,2007-07-12,79.88999938964844,79.88999938964844,78.48999786376953,78.95999908447266,3231500.0,0.017836687017227515,2.010754981664848,3.2068874799400175,45.27244172661254,43.35590895877307,-0.9695977353179757,0.16539579957012052,-2.2768247990814388,-7.843862984190935,16.37640494492199,1.4000015258789062,-1.1108214904811007,0.1635005950927706,-3.605863428595356,3.932864618780897,-1.7211814167512927,2.048182606936834,-4.23243976202393,73.68422295813039,32.30022095994677,1.884682011844063,7,-0.7649993896484375,-0.26000213623046875,-2.872499465942383,-6.424999237060547,-4.599998474121094,3,-0.041932638624543106,5.758569887664097,78.48999786376953,-1.6419576335841912,78.19999694824219,-7.774050648487682,79.69000244140625,-0.041932638624543106 5543,2007-07-13,80.0199966430664,80.72000122070312,79.55999755859375,79.5999984741211,2182700.0,0.0016272030843802465,-3.6400146484375,0.45161078615552475,49.91362589404776,43.49818009762963,-0.7593075631062334,-0.020799328514982562,-2.2707552609529955,-7.826641993588865,15.133891129403999,1.160003662109375,-0.7636578024766152,0.32849807739258097,-3.414933869659194,4.071930024444356,-1.5432178961332994,2.2002140509184613,-4.260788250719003,77.70891105011786,31.703921874228215,1.8717159735258857,7,-0.8949966430664062,-0.3899993896484375,-3.0024967193603516,-6.359996795654297,-5.349998474121094,4,-0.05073728728962079,2.010754981664848,79.88999938964844,5.758569887664097,78.48999786376953,-1.6419576335841912,78.19999694824219,-0.05073728728962079 5544,2007-07-16,79.1500015258789,79.97000122070312,78.5,79.56999969482422,2418400.0,-0.01087222136571886,1.4098356555019136,-1.0,53.767463316832554,43.43676048554456,0.2743594570705028,0.6286094200127934,-1.3268017364933087,-6.818741084321914,13.046195600591586,1.5199966430664062,-0.6382576491742498,-0.38099708557129475,-3.911919261256145,3.1499250901135554,-2.14645817341372,1.3844640022711303,-3.291177344103062,51.09033823658735,0.2568771826286209,1.7654610878424222,7,-0.02500152587890625,0.4799957275390625,-1.9400005340576172,-5.270000457763672,-5.8800048828125,0,-0.03499689474491363,-3.6400146484375,80.0199966430664,2.010754981664848,79.88999938964844,5.758569887664097,78.48999786376953,-0.03499689474491363 5545,2007-07-17,79.41000366210938,80.55999755859375,78.72000122070312,79.70999908447266,3235000.0,0.00328492901096733,-1.1904714329181065,0.7142779291553134,65.93887663134328,44.999102804293145,-0.022496224783068897,0.046506025589820865,-1.5073322574883292,-6.943194670211369,10.42727723672774,1.839996337890625,-0.45884923574024583,0.08500480651855469,-2.9024822081398725,3.072491821176982,-1.4087387008106589,1.5787483138477683,-3.4535560066936597,59.19009556948336,2.5249436467488806,1.4937435073292158,7,-0.285003662109375,0.21999359130859375,-2.200002670288086,-4.8650054931640625,-6.3600006103515625,1,-0.05238639302688164,1.4098356555019136,79.1500015258789,-3.6400146484375,80.0199966430664,2.010754981664848,79.88999938964844,-0.05238639302688164 5546,2007-07-18,83.04000091552734,83.36000061035156,79.43000030517578,79.43000030517578,8100900.0,0.04571209024071643,-1.1772851195130714,-12.03351898476641,73.37883625782388,48.073157299340885,-3.536888303289629,-3.802881983328092,-5.011459385169886,-10.410847924136789,8.386155196263294,3.9499969482421875,-0.2745712545338961,3.730501937866208,0.8289619801369525,6.632041895595464,2.2797319590015803,5.181271916730836,-6.987882255944555,93.42916808314313,32.483816069265785,1.450769978864629,7,-2.604999542236328,-3.410003662109375,-5.762500762939453,-8.385002136230469,-8.970001220703125,2,-0.11187380555279158,-1.1904714329181065,79.41000366210938,1.4098356555019136,79.1500015258789,-3.6400146484375,80.0199966430664,-0.11187380555279158 5547,2007-07-19,82.79000091552734,83.97000122070312,82.19999694824219,83.38999938964844,3277100.0,-0.0030105972693125205,1.01136605010252,-0.1662045353678382,73.19149378253448,51.89715495166482,-3.0880231274638703,-3.5771935548523146,-4.621392145839536,-10.013637962256496,7.270591709876978,1.7700042724609375,-0.29659522273553307,3.3795017242431697,0.14264956444930021,6.616353884037039,1.761075644346235,4.9979278041401045,-6.445566977913799,78.42778716923026,13.692813043399852,1.618426079896934,7,-2.049999237060547,-3.1350021362304688,-5.322500228881836,-8.130001068115234,-7.489997863769531,3,-0.12054599887148731,-1.1772851195130714,83.04000091552734,-1.1904714329181065,79.41000366210938,1.4098356555019136,79.1500015258789,-0.12054599887148731 5548,2007-07-20,81.80000305175781,83.47000122070312,81.2699966430664,83.19000244140625,3172800.0,-0.011957940002678025,1.2564184827262412,2.3166715410144576,64.88550408680555,55.277093830638904,-1.922373302359432,-2.6664097573319054,-3.476087028614728,-8.85610299762952,6.256716403512782,2.2000045776367188,-0.3080604379047287,2.353003692626956,-0.9777429623607929,5.683750347614705,0.6876303651330744,4.0183770201208375,-4.998035077158889,60.329109969259264,-4.228951449362768,1.665373327493877,7,-1.0600013732910156,-2.1450042724609375,-4.212503433227539,-7.140003204345703,-7.170005798339844,4,-0.07958437522442818,1.01136605010252,82.79000091552734,-1.1772851195130714,83.04000091552734,-1.1904714329181065,79.41000366210938,-0.07958437522442818 5549,2007-07-23,80.30999755859375,82.3499984741211,80.0,82.19999694824219,2776600.0,-0.018215225398234836,1.146114935481174,1.3597123881662,52.847570065450434,57.68647335139617,-0.37456196804086517,-1.217564850297805,-1.803299229145182,-7.207599528603367,5.471622094953493,2.3499984741210938,-0.19867987163051737,0.8494983673095646,-2.493534236894263,4.192530971513392,-0.8220179347923562,2.5210146694114854,-3.0779475892285717,30.28564453125,-29.276731393735623,1.671516302101914,7,0.4300041198730469,-0.654998779296875,-2.3249969482421875,-5.194995880126953,-7.05999755859375,0,-0.07022786155028238,1.2564184827262412,81.80000305175781,1.01136605010252,82.79000091552734,-1.1772851195130714,83.04000091552734,-0.07022786155028238 5550,2007-07-24,77.55999755859375,79.54000091552734,77.2699966430664,79.38999938964844,4263500.0,-0.03424231208566053,1.131454524614591,0.9682552497517418,41.765109136341295,57.8845467664213,2.5424754338125837,1.5504982773796172,1.0484262411693521,-4.310928885380221,5.54603927862059,3.0400009155273438,-0.039632746218160264,-1.861501693725586,-5.276987422371306,1.5539840349201341,-3.569244558048453,-0.1537588294027188,6.410003662109375,4.328368916273715,-48.792540419126226,1.7077428643228627,7,3.0600013732910156,2.095001220703125,1.2050018310546875,-1.625,-2.779998779296875,1,-0.05531203004856211,1.146114935481174,80.30999755859375,1.2564184827262412,81.80000305175781,1.01136605010252,82.79000091552734,-0.05531203004856211 5551,2007-07-25,78.73999786376953,79.19999694824219,76.5199966430664,77.9000015258789,3901600.0,0.015214032263014543,2.0454643974926956,-0.4590139330114816,47.647452293545044,58.148436829413804,1.5663895816429374,0.5773038160969861,-0.04595500123753027,-5.318503618331505,5.708823296134054,2.6800003051757812,0.18501772500992786,-0.7940013885498018,-3.9405599722724247,2.352557195172821,-2.3672806804111133,0.7792779033115096,5.096003265380858,29.79865579367672,-20.643817071930638,1.5732792918613134,7,1.5050010681152344,0.9150009155273438,0.8650035858154297,-1.8249969482421875,-4.279998779296875,2,-0.0722630805992166,1.131454524614591,77.55999755859375,1.146114935481174,80.30999755859375,1.2564184827262412,81.80000305175781,-0.0722630805992166 5552,2007-07-26,76.44000244140625,78.54000091552734,74.58000183105469,78.54000091552734,5236300.0,-0.029210001076486858,2.7714304398530794,-2.5000090826521344,41.48875754024473,57.21234034565791,3.7163520067877442,2.93981570824198,2.3459694385574323,-2.842697388585549,5.794097262852725,4.159996032714844,0.5599149522982287,-3.037997055053708,-6.3670513225210215,0.29105721241360527,-4.702524188787365,-1.3734699213200514,7.103358508300786,20.922393003956298,-27.743894365710037,1.6645271337336536,7,2.8349990844726562,2.8349990844726562,3.227499008178711,0.9650001525878906,-1.1300048828125,3,-0.03100474451709645,2.0454643974926956,78.73999786376953,1.131454524614591,77.55999755859375,1.146114935481174,80.30999755859375,-0.03100474451709645 5553,2007-07-27,74.58999633789062,76.91999816894531,73.80000305175781,76.44999694824219,4348800.0,-0.024202067561859608,1.2285655119045673,0.8857152199265398,36.49363139689005,55.29302568788653,5.269226435258133,4.820378578250228,4.266368507584744,-0.842139805893936,6.284635324758882,3.1199951171875,0.7016606165497734,-4.75050315856933,-8.63260116356632,-0.8684051535723398,-6.691552161067818,-2.809454156070842,8.415563064697267,9.239692504004319,-36.769970325626666,1.9410490024984937,7,4.295005798339844,4.295005798339844,5.082502365112305,3.1850013732910156,2.660003662109375,4,0.009518792716531,2.7714304398530794,76.44000244140625,2.0454643974926956,78.73999786376953,1.131454524614591,77.55999755859375,0.009518792716531 5554,2007-07-30,75.37999725341797,75.91999816894531,74.01000213623047,74.83999633789062,3113900.0,0.01059124486276497,1.3580157956456012,-0.2903229775958391,42.24422539195069,52.66028666128735,4.345150700851335,4.0066104251813215,3.509679556240741,-1.486803658084071,7.258735046669878,1.9099960327148438,0.6849000272157468,-3.8150020599365178,-8.063701627044509,0.43369750717147326,-5.939351843490513,-1.6906522763825222,6.88911764110351,27.52604163205304,-23.299580187582027,2.124349783553999,7,3.5050048828125,3.5050048828125,4.5175018310546875,2.395000457763672,2.9599990844726562,0,-0.009949589112859702,1.2285655119045673,74.58999633789062,2.7714304398530794,76.44000244140625,2.0454643974926956,78.73999786376953,-0.009949589112859702 5555,2007-07-31,74.61000061035156,76.94000244140625,74.43000030517578,76.19999694824219,2995400.0,-0.010214866955722712,-1.5743651942564263,-2.944432670707413,39.603434945496424,48.90746429325097,4.875359383281335,4.618005999842325,4.260239313190269,-0.566488379663042,7.940061794686157,2.5100021362304688,0.5517986439930382,-4.333998870849612,-9.04272201074069,0.37472426904146516,-6.688360440795151,-1.9796373009040735,6.981585336748822,14.99997174295128,-36.82992275047743,2.3543615699455405,7,4.275001525878906,4.275001525878906,5.509998321533203,3.164997100830078,4.3000030517578125,1,-0.01822812758646286,1.3580157956456012,75.37999725341797,1.2285655119045673,74.58999633789062,2.7714304398530794,76.44000244140625,-0.01822812758646286 5556,2007-08-01,78.41999816894531,79.16999816894531,75.80000305175781,75.80000305175781,6534000.0,0.05106550767224016,-1.5725201509574618,-1.64779946642099,46.511623696539,45.94303428369591,0.3811811988783518,0.7263214457093454,0.4395371646055537,-4.202486288491343,7.998854399209544,4.55999755859375,0.5127360476410985,-0.44850120544433025,-5.139045424042976,4.242043013154316,-2.793773314743646,1.8967709038549856,2.5482611465276648,86.03350685367461,35.440926418284306,2.345272109299322,8,0.21500396728515625,0.46500396728515625,1.720001220703125,-0.6450004577636719,-0.8199996948242188,2,-0.04641672372660033,-1.5743651942564263,74.61000061035156,1.3580157956456012,75.37999725341797,1.2285655119045673,74.58999633789062,-0.04641672372660033 5557,2007-08-02,79.30999755859375,80.5,77.0,78.9800033569336,5433600.0,0.011349138107999535,1.5830267028898806,0.12595222009970647,48.373799191346876,44.10840040642272,-1.1782778331020438,-0.18414534796107773,-0.42783430727999416,-4.905317068274755,8.475604575467353,3.5,0.3399210181367067,0.4484981536865291,-4.2388089015603185,5.135805208933377,-1.8951553739368876,2.792151681309946,-5.5099945068359375,82.23876144125022,33.62725222295747,2.343653527623423,8,-1.2349967956542969,-0.42499542236328125,0.4875030517578125,-1.5349998474121094,-1.9300003051757812,3,-0.06115242243625019,-1.5725201509574618,78.41999816894531,-1.5743651942564263,74.61000061035156,1.3580157956456012,75.37999725341797,-0.06115242243625019 5558,2007-08-03,77.12000274658203,80.45999908447266,77.0999984741211,79.69999694824219,4679000.0,-0.027613098971460248,-1.5648832732980207,-7.81830162069683,45.61555223648427,43.30484286987093,0.31072105376404124,1.9258043678018169,1.7756035425580592,-2.521903342438293,8.978118923655993,3.3600006103515625,-0.35009229800733976,-1.6279968261718807,-6.3710222748513985,3.115028622507637,-3.9995095505116467,0.7435158981678853,-3.1859997558593705,47.919901911111054,-0.3624351648928581,2.371512724339761,8,0.029998779296875,1.7649993896484375,2.4999961853027344,0.6549949645996094,1.4300003051757812,4,-0.023469983448211162,1.5830267028898806,79.30999755859375,-1.5725201509574618,78.41999816894531,-1.5743651942564263,74.61000061035156,-0.023469983448211162 5559,2007-08-06,77.18000030517578,77.83999633789062,75.0,76.55000305175781,5483600.0,0.0007779766138094057,1.9128327118929218,-0.24418553073203908,45.14160262570971,43.68000881313409,-0.2681577436941893,1.7582695860638182,1.7803146891466213,-2.3978255494843523,9.36737373141758,2.839996337890625,-1.0797839778156657,-1.4424991607666016,-6.213323346316557,3.3283250247833536,-3.8279112535415862,0.9429129320083831,-3.114677374267572,45.304779872474725,-1.5317956799434,2.3854120927749785,8,-0.029998779296875,1.7050018310546875,2.4399986267089844,0.5949974060058594,3.1100006103515625,0,0.0009069667601377951,-1.5648832732980207,77.12000274658203,1.5830267028898806,79.30999755859375,-1.5725201509574618,78.41999816894531,0.0009069667601377951 5560,2007-08-07,78.45999908447266,79.37999725341797,75.63999938964844,76.0999984741211,4256900.0,0.01658459152935543,-1.280487351017408,3.746049046321526,38.88348576080281,42.70623475394051,-1.5724226475827834,0.5257012239126055,0.570593893012159,-3.487949869660639,9.548573713847594,3.7399978637695312,-1.6405898991355627,-0.17550048828124432,-4.942892893398536,4.5918919168360475,-2.559196690839883,2.2081957142773945,-4.265982612182611,62.90907426313921,21.058749383816895,2.383696202558644,8,-1.30999755859375,0.4250030517578125,1.1599998474121094,-0.6850013732910156,0.9899978637695312,1,-0.0015294767777506157,1.9128327118929218,77.18000030517578,-1.5648832732980207,77.12000274658203,1.5830267028898806,79.30999755859375,-0.0015294767777506157 5561,2007-08-08,78.9000015258789,80.2300033569336,77.83000183105469,78.31999969482422,3766700.0,0.005607984279129674,-2.0769298485856256,0.24576342417482946,40.644539091210014,42.612432704047755,-2.220892277181676,0.12436649119814547,0.22419489210274435,-3.7361462966535868,9.504480714364986,2.4000015258789062,-1.9434283129237286,0.24400177001953693,-4.524282253698232,5.0122857937373055,-2.1401402418393474,2.6281437818784212,-4.579865383034658,70.90911865234375,32.29407950010966,2.3841420118588825,8,-1.75,-0.0149993896484375,0.7199974060058594,-1.1250038146972656,0.6800003051757812,2,0.00012676978500669733,-1.280487351017408,78.45999908447266,1.9128327118929218,77.18000030517578,-1.5648832732980207,77.12000274658203,0.00012676978500669733 5562,2007-08-09,76.54000091552734,77.75,75.63999938964844,75.9000015258789,6210000.0,-0.029911287258688968,-2.63792060193102,1.1034437399700088,38.13176200829387,42.79444721642596,0.17297500550054679,2.340525377941688,2.6229690495372324,-1.2087297698751058,10.101557770521005,3.2600021362304688,-1.9251341825188035,-1.9484989166259794,-6.769333110190942,2.8723352769389834,-4.358916013408461,0.461918180156502,-2.0962674955399763,28.20514970243959,-7.34664641168316,2.410417096782481,8,0.7150001525878906,2.345001220703125,2.572498321533203,1.5249977111816406,3.4000015258789062,3,0.013848935797160511,-2.0769298485856256,78.9000015258789,-1.280487351017408,78.45999908447266,1.9128327118929218,77.18000030517578,0.013848935797160511 5563,2007-08-10,75.95999908447266,76.73999786376953,74.26000213623047,76.08000183105469,5371800.0,-0.007577760963117797,2.4444509200341207,-0.1875044703526214,39.76470579787519,42.51894503930646,1.0814775473289018,2.741315569833233,3.242574116186688,-0.4720863351958826,10.47888676538423,2.4799957275390625,-2.1255859295782784,-2.3255008697509822,-7.216217221739981,2.565215482238017,-4.770859045745482,0.11985730624351731,4.540000915527344,28.475654952076678,-7.422448570977121,2.4453581759945027,8,1.4200019836425781,2.9250030517578125,2.9274978637695312,2.104999542236328,6.069999694824219,4,0.018694025619539367,-2.63792060193102,76.54000091552734,-2.0769298485856256,78.9000015258789,-1.280487351017408,78.45999908447266,0.018694025619539367 5564,2007-08-13,76.37999725341797,78.20999908447266,76.20999908447266,77.08999633789062,3636300.0,0.005529201869503009,-2.809540417801998,5.9165236187933115,46.881604399565944,43.327630534203074,0.9144063977423116,2.2168124676791763,2.839184401079166,-0.7411503456219748,11.12286026545514,2.25,-2.013855289730415,-1.7670024871826229,-6.71123223318736,3.177227258822114,-4.239117360184991,0.7051123858197457,3.9952027893066457,35.510798722044726,-4.199703202312733,2.4721148730023694,8,1.0000038146972656,2.5050048828125,2.4525012969970703,1.6850013732910156,7.0500030517578125,0,0.02841065562152445,2.4444509200341207,75.95999908447266,-2.63792060193102,76.54000091552734,-2.0769298485856256,78.9000015258789,0.02841065562152445 5565,2007-08-14,75.25,77.37999725341797,75.19999694824219,76.51000213623047,2511500.0,-0.014794413381147398,-2.205863378567141,1.7746531844704012,40.752516751727526,42.68772976255735,2.3967819278934996,3.182332915317815,3.90465739058898,0.5143045699267645,11.732412544589446,2.1800003051757812,-1.6415348255898863,-2.688999557495123,-7.757952195683316,2.3799530806930704,-5.2234758765892195,-0.15452323840102622,5.002896084594738,16.582875399361022,-23.374237568363185,2.534476319094095,8,2.1300010681152344,3.6350021362304688,3.5849971771240234,2.8149986267089844,8.55999755859375,1,0.06697675635252276,-2.809540417801998,76.37999725341797,2.4444509200341207,75.95999908447266,-2.63792060193102,76.54000091552734,0.06697675635252276 5566,2007-08-15,73.75,77.01000213623047,73.45999908447266,75.72000122070312,3488500.0,-0.019933554817275767,-1.7843127868499316,1.5634903815296304,42.556713827914216,42.04138694439817,3.536588428847864,4.164162895809426,5.3104118699674245,2.1321537706016613,11.340071976686968,3.5500030517578125,-1.4873037370765445,-3.724499511718747,-8.520553385619436,1.071554362181942,-6.122526448669092,-1.3264725747684025,6.383038205627457,6.105282432154605,-34.761748144714026,2.398026936950345,8,3.2099990844726562,4.965000152587891,5.084997177124023,4.314998626708984,11.080001831054688,2,0.07728809421345328,-2.205863378567141,75.25,-2.809540417801998,76.37999725341797,2.4444509200341207,75.95999908447266,0.07728809421345328 5567,2007-08-16,72.80999755859375,73.66999816894531,69.01000213623047,72.22000122070312,6261100.0,-0.012745795815677918,3.0346328638993842,-0.2994903412699642,44.81351986533843,41.95227223649307,3.8639368981403805,4.551511136862331,6.161355898891401,3.160028653515866,11.101040064933011,4.739997863769531,-1.2185502377118667,-4.165501785278323,-8.70267295504911,0.37166938449246345,-6.434087370163709,-1.896916200392937,7.0561190821875215,41.30431177033525,-3.4161654599671323,2.2685855848853915,8,1.8100051879882812,3.680004119873047,6.395000457763672,5.255001068115234,10.389999389648438,3,0.09298179507577631,-1.7843127868499316,73.75,-2.205863378567141,75.25,-2.809540417801998,76.37999725341797,0.09298179507577631 5568,2007-08-17,75.29000091552734,75.66000366210938,72.41000366210938,74.75,4395200.0,0.03406130256957929,4.07809957502101,0.9152614700253453,49.76128280742428,42.46557003446136,1.225973042147487,1.6430270295600735,3.6598956430704845,0.7753870662430558,11.093033969272053,3.25,-1.3246485595995523,-1.3599983215331974,-5.339662234793622,2.6196655917272267,-3.3498302781634095,0.6298336350970146,3.9247488549808764,68.26087893971284,20.482837732919847,1.9898319566302136,8,-0.6699981689453125,1.2000007629394531,4.087497711181641,2.7749977111816406,6.589996337890625,4,0.06176120958075226,3.0346328638993842,72.80999755859375,-1.7843127868499316,73.75,-2.205863378567141,75.25,0.06176120958075226 5569,2007-08-20,74.66999816894531,75.08999633789062,73.1500015258789,74.8499984741211,3128900.0,-0.008234861721912456,4.878807495347197,-0.3333333333333333,50.16042130584249,43.7185628727991,1.6231844172575762,1.9171223607042975,4.250794609907203,1.494661017730607,11.738701038664326,2.1399993896484375,-1.5851210032310519,-1.6980010986328153,-5.373339391899094,1.9773371946334635,-3.5356702452659476,0.13966804800031696,3.9324667435062395,67.62245322093719,15.049729947989036,1.8376691466331394,8,-0.04999542236328125,1.8200035095214844,4.707500457763672,3.395000457763672,7.1100006103515625,0,0.09856703884871032,4.07809957502101,75.29000091552734,3.0346328638993842,72.80999755859375,-1.7843127868499316,73.75,0.09856703884871032 5570,2007-08-21,73.2699966430664,74.31999969482422,72.55000305175781,74.19999694824219,2525300.0,-0.018749183878527975,2.025620292784715,5.166659602424448,34.192752497116146,43.00169769567756,2.469228408024719,3.1402511038700283,5.591606493392035,2.9754638460245815,12.355861182756144,2.1199951171875,-1.6580997004487728,-2.883502578735346,-6.761105878121427,0.9941007206507351,-4.822304228428379,-0.9447009290423125,4.75692050281188,53.24993133544922,4.706954525396569,1.9388016496930385,8,0.34000396728515625,3.2200050354003906,6.107501983642578,5.180004119873047,10.350006103515625,1,0.13866526719802752,4.878807495347197,74.66999816894531,4.07809957502101,75.29000091552734,3.0346328638993842,72.80999755859375,0.13866526719802752 5571,2007-08-22,73.05000305175781,74.38999938964844,72.51000213623047,73.73999786376953,3186900.0,-0.003002505819404977,-1.1242947107074661,0.741929661927693,29.96159902781359,42.09390180895753,1.980392245562797,3.069481769077086,5.76539759205626,3.289052561204244,12.709097137907083,1.8799972534179688,-1.7455197089108907,-2.8189964294433594,-6.732347291481972,1.094354432595253,-4.775671860462666,-0.8623209984240532,4.4358991935416014,60.75187952672525,15.790784868440909,1.956675431019308,8,0.55999755859375,3.4399986267089844,6.327495574951172,5.399997711181641,10.149993896484375,2,0.14729629099689712,2.025620292784715,73.2699966430664,4.878807495347197,74.66999816894531,4.07809957502101,75.29000091552734,0.14729629099689712 5572,2007-08-23,74.06999969482422,74.37999725341797,72.81999969482422,73.30000305175781,3100000.0,0.013962992477135394,1.2446141095236265,-1.1159455544621237,39.4463539934213,42.05852938624043,0.6405394557866089,1.9634961518902685,4.673347100766449,2.355321716294469,12.398911588753936,1.55999755859375,-1.7803981902540613,-1.6804996490478459,-5.663952430759991,2.3029531326642996,-3.6722260399039186,0.31122674180822685,2.9073485439310645,51.07680100661057,6.221881370537069,1.991726390856073,8,-0.45999908447265625,2.420001983642578,5.962499618530273,4.380001068115234,10.430000305175781,3,0.14526801917865195,-1.1242947107074661,73.05000305175781,2.025620292784715,73.2699966430664,4.878807495347197,74.66999816894531,0.14526801917865195 5573,2007-08-24,75.30000305175781,75.5,73.94999694824219,74.0,2060600.0,0.01660595871474735,-1.2142755937264988,1.688323012137726,43.982084113815695,41.736360465601514,-0.7743622368563621,0.8320728401127013,3.3396085592906672,1.2119481912866519,11.648085695362681,1.5500030517578125,-1.8885171183895153,-0.48599662780762287,-4.438437060069518,3.466443804454272,-2.4622168439385774,1.4902235883233317,1.1993044208459764,93.31113407586022,46.509091841612694,1.976220216130949,8,-2.1050033569335938,0.9399986267089844,4.897497177124023,3.174999237060547,8.839996337890625,4,0.10491359331093619,1.2446141095236265,74.06999969482422,-1.1242947107074661,73.05000305175781,2.025620292784715,73.2699966430664,0.10491359331093619 5574,2007-08-27,74.62999725341797,75.3499984741211,74.08000183105469,74.72000122070312,1758600.0,-0.008897819006452257,-1.134457445103382,-0.06923365846215242,37.24184097526065,41.34628537932742,-0.42320382292169256,1.5209916101792942,3.8430846814609794,1.9516757904406745,10.856684237722463,1.2699966430664062,-1.7699499857276635,-1.118502426147458,-5.101277421429799,2.864272569134883,-3.1098899237886286,0.8728850714937124,1.4199518990034221,70.90289738584606,25.058540728987225,1.9913874976411705,8,-1.6199951171875,1.0500030517578125,5.567502975463867,3.8450050354003906,9.0,0,0.09714592344659323,-1.2142755937264988,75.30000305175781,1.2446141095236265,74.06999969482422,-1.1242947107074661,73.05000305175781,0.09714592344659323 5575,2007-08-28,73.25,74.62999725341797,73.19999694824219,74.0,2796500.0,-0.018491187246489793,-2.3646824399526083,8.332966008307197,32.288401553813046,40.20536179331617,0.718853745788266,2.9448615023460007,4.999364780224681,3.387371884231868,10.649941426713564,1.4300003051757812,-1.7064012767504266,-2.430499649047846,-6.539557668508593,1.678558370412901,-4.485028658778219,-0.37597063931747243,2.377552331449934,24.749110115971984,-17.184270913222274,2.054529009730374,8,-0.9149971008300781,1.5050010681152344,6.947500228881836,5.225002288818359,12.569999694824219,1,0.11645049528050344,-1.134457445103382,74.62999725341797,-1.2142755937264988,75.30000305175781,1.2446141095236265,74.06999969482422,0.11645049528050344 5576,2007-08-29,74.77999877929688,75.22000122070312,73.13999938964844,73.66000366210938,2407400.0,0.020887355348762737,1.0800018310546875,-1.4933268229166667,44.179888172876396,40.13495827193151,-0.7260239601331051,1.1891492377789632,3.2646178383025415,1.9054494349383333,11.365031705855726,2.0800018310546875,-1.848153761423717,-0.7185009002685518,-4.634574913942529,3.1975731134054257,-2.6765379071055406,1.239536106568437,0.5699996948242188,73.13428586882567,28.24723292915835,1.9580370068369883,8,-0.7449951171875,-0.024997711181640625,5.357500076293945,3.6950035095214844,11.480003356933594,2,0.11821348103221085,-2.3646824399526083,73.25,-1.134457445103382,74.62999725341797,-1.2142755937264988,75.30000305175781,0.11821348103221085 5577,2007-08-30,74.45999908447266,75.4800033569336,74.0,74.4800033569336,2534200.0,-0.0042792150313970545,-2.1489351340822025,-0.017861035422343324,44.9528938815955,39.60069283572831,-0.16467513648341026,1.1880827586155078,3.4551033779809472,2.2521938216459887,12.173523578794661,1.4800033569335938,-1.7817406260640922,-0.7960006713867216,-4.2969512979855295,2.7049499552120864,-2.5464759846861256,0.9544746419126824,-5.4499969482421875,55.93217599327579,8.598683529080603,1.7504753132994038,8,-0.4549980163574219,0.2950019836425781,5.489999771118164,4.275001525878906,10.150001525878906,3,0.11737843098620315,1.0800018310546875,74.77999877929688,-2.3646824399526083,73.25,-1.134457445103382,74.62999725341797,0.11737843098620315 5578,2007-08-31,75.30999755859375,75.94000244140625,74.94999694824219,75.31999969482422,2190600.0,0.01141550476191644,-1.7123313441259158,0.5,46.500982240826396,39.194088495170966,-1.1304138849264405,0.2060972605123652,2.473126029218463,1.4461296180049317,12.948672410078649,1.4800033569335938,-1.6284713244668296,0.1444980621337919,-3.2453851931511934,3.5343813174187773,-1.5504435655087008,1.8394396897762846,-6.170595397949214,77.49985013705647,27.48650250934486,1.6949416276424945,8,-1.0849952697753906,-0.5549964904785156,3.9650039672851562,3.5500030517578125,10.760002136230469,4,0.12202898339302304,-2.1489351340822025,74.45999908447266,1.0800018310546875,74.77999877929688,-2.3646824399526083,73.25,0.12202898339302304 5579,2007-09-04,77.25,78.0,74.69000244140625,75.30999755859375,2793000.0,0.025760224462852532,-1.0817642655611217,-193.95881006864988,56.21117776956395,41.64058019210961,-2.9792567795162483,-1.8217965491324435,0.4541716119221775,-0.4621622270582151,13.046167843538289,3.30999755859375,-1.395309813481589,2.081000518798831,-1.317773227383924,5.479774264981586,0.3816136457074464,3.7803873918902156,-7.838573828124993,84.56790317263466,29.073097065830815,1.6993868730913786,9,-1.9949989318847656,-2.4949989318847656,1.6350021362304688,1.6100006103515625,9.800003051757812,1,0.08919093061033578,-1.7123313441259158,75.30999755859375,-2.1489351340822025,74.45999908447266,1.0800018310546875,74.77999877929688,0.08919093061033578 5580,2007-09-05,78.33999633789062,78.62999725341797,77.19000244140625,77.19000244140625,2948000.0,0.014109984956512944,-1.5043520951092004,0.5927796130250118,64.62713710540135,45.49230664517492,-3.659251773090375,-3.07911181671372,-0.6489340544498248,-1.5161828575106,13.810195540355757,1.4399948120117188,-1.411492621494915,3.176996994018552,-0.1976522053006562,6.55164619333776,1.4896723943589478,4.864321593678156,-8.413255736328125,94.71764975645685,31.613221265781362,1.6873245996596062,9,-2.6149978637695312,-3.5849952697753906,0.5450057983398438,0.5200042724609375,9.560005187988281,2,0.06752618282889467,-1.0817642655611217,77.25,-1.7123313441259158,75.30999755859375,-2.1489351340822025,74.45999908447266,0.06752618282889467 5581,2007-09-06,78.91000366210938,80.05999755859375,78.12999725341797,78.45999908447266,3883600.0,0.007276070345475061,-2.4774522135389816,0.39131040522251415,69.90862659012043,48.877003600363714,-3.6996607890850157,-3.8454917466766716,-1.1660573533543612,-2.039988209390785,14.481150267354545,1.9300003051757812,-1.3695426233034311,3.746504211425787,0.3695210408509695,7.123487382000604,2.058012626138378,5.434995796713196,-8.287002528398432,81.02319538308137,14.53490526086648,1.6884915852874072,9,-2.3100051879882812,-4.155002593994141,-0.02500152587890625,-0.02500152587890625,9.17999267578125,3,0.08756806123471073,-1.5043520951092004,78.33999633789062,-1.0817642655611217,77.25,-1.7123313441259158,75.30999755859375,0.08756806123471073 5582,2007-09-07,77.5999984741211,78.27999877929688,76.83999633789062,77.55999755859375,2485300.0,-0.01660125620571118,1.0571441027569333,0.0888900191580625,58.16253026144813,50.45260872787843,-2.052063172575572,-2.5845117417975842,0.14820527351285762,-0.6725673683815643,14.836701876852615,2.07000732421875,-0.9080842829512932,2.3834991455078125,-1.1155131754471626,5.8825114664627876,0.6339929850303321,4.133005305985293,-6.033297697921867,54.189919528994565,-11.57537934621486,1.749506160477485,9,-1.0,-2.8449974060058594,1.160003662109375,1.285003662109375,11.510002136230469,4,0.11159798753085548,-2.4774522135389816,78.91000366210938,-1.5043520951092004,78.33999633789062,-1.0817642655611217,77.25,0.11159798753085548 5583,2007-09-10,77.37999725341797,78.18000030517578,75.7699966430664,77.41999816894531,2732000.0,-0.002835067332849106,2.0897380094193365,-1.0,59.85453665741707,52.96513047034025,-1.6829687782046108,-2.374410508314753,0.3770876608506484,-0.3920148143899951,14.74811517555066,2.410003662109375,-0.3267849930657434,2.0924980163574247,-1.5256368898907766,5.710632922605626,0.28343056323332405,3.9015654694815254,-4.9639667989792855,50.093058807483345,-14.79962266318401,1.8090674531240996,9,-0.779998779296875,-2.6449966430664062,1.1000041961669922,1.5050048828125,12.590003967285156,0,0.0934350428219255,1.0571441027569333,77.5999984741211,-2.4774522135389816,78.91000366210938,-1.5043520951092004,78.33999633789062,0.0934350428219255 5584,2007-09-11,78.55000305175781,78.68000030517578,76.41000366210938,77.8499984741211,3148800.0,0.015120261564601778,3.7291641831374327,-17.49971390425329,69.52663373013297,57.102711823264684,-2.50150540713868,-3.5558180109480446,-0.8008844634559864,-1.4729743922661953,15.17070535779074,2.2699966430664062,0.04597847374641617,3.154003524780279,-0.7229651477248069,7.030972197285365,1.215519188527736,5.092487861032822,-5.369575886903618,64.80200035923947,-1.4988278179984462,1.9384843362525461,9,-1.9500045776367188,-3.9300003051757812,-0.532501220703125,0.33499908447265625,11.209999084472656,1,0.09573515405354427,2.0897380094193365,77.37999725341797,1.0571441027569333,77.5999984741211,-2.4774522135389816,78.91000366210938,0.09573515405354427 5585,2007-09-12,80.29000091552734,80.91000366210938,78.55999755859375,78.63999938964844,3651700.0,0.022151467806093228,-1.596684384233754,2.3571296225654215,74.06911594993215,60.423737131826435,-3.5066189500924736,-5.163612841383809,-2.5719926705913423,-3.13797243668256,15.552346303940917,2.3600006103515625,0.32554721541839626,4.64200134277344,0.1921270173131404,9.09187566823374,2.4170641800432833,6.866938505503597,-6.421616711299194,87.93770622715081,20.070171209707496,2.2249371627301513,9,-2.8349990844726562,-5.329998016357422,-2.2724990844726562,-1.404998779296875,10.229995727539062,2,0.08419481951859265,3.7291641831374327,78.55000305175781,2.0897380094193365,77.37999725341797,1.0571441027569333,77.5999984741211,0.08419481951859265 5586,2007-09-13,79.44999694824219,80.75,79.25,80.33999633789062,3274000.0,-0.010462124270853135,-1.3255934990123135,-0.5393930706666236,68.10225015441029,62.995887828805856,-2.1618534099781357,-4.084077018297066,-1.7831728687611133,-2.2232596157525677,15.396407948986523,1.5,0.7875682014886252,3.5169975280761747,-1.1460677747703443,8.180062830922694,1.1854648766529152,5.848530179499434,-4.736618409068285,71.59523890807779,1.5375380949620592,2.3315326514232595,9,-1.649993896484375,-4.489994049072266,-1.4324951171875,-0.5649948120117188,7.180000305175781,3,0.10635626056904046,-1.596684384233754,80.29000091552734,3.7291641831374327,78.55000305175781,2.0897380094193365,77.37999725341797,0.10635626056904046 5587,2007-09-14,79.58000183105469,80.37000274658203,78.66000366210938,78.9800033569336,2361800.0,0.0016363107338719374,-1.7580677909788407,-0.674156051228419,65.55229286176072,65.11270012002078,-1.664219100318462,-3.8798044501419753,-1.9484322451967273,-2.27097374117173,13.97758689403022,1.7099990844726562,1.5178040865918376,3.308502197265625,-1.3828265036146377,7.999830898145888,0.9628378468254937,5.654166547705756,-4.123028277128526,74.12451332989961,6.7187132853484,2.3456643504401318,9,-1.779998779296875,-4.619998931884766,-1.5625,-0.6949996948242188,5.939994812011719,4,0.10693634469753266,-1.3255934990123135,79.44999694824219,-1.596684384233754,80.29000091552734,3.7291641831374327,78.55000305175781,0.10693634469753266 5588,2007-09-17,79.94000244140625,80.94999694824219,79.54000091552734,79.7300033569336,2394600.0,0.004523757251423843,-3.7796154293768507,0.34999936421550554,69.73976712512926,66.61587671508359,-1.4509708906415852,-4.082909676570637,-2.3382967853538332,-2.5757729718640974,13.338511136911462,1.4099960327148438,1.9524129631879532,3.436002731323242,-1.5047862757633226,8.376791738409807,0.9656082277799669,5.9063972348665175,-3.828665274498107,77.75339206071259,10.344229551887537,2.4703945035432797,9,-1.5800056457519531,-4.960002899169922,-1.8700008392333984,-1.0550003051757812,5.6199951171875,0,0.11471100686626401,-1.7580677909788407,79.58000183105469,-1.3255934990123135,79.44999694824219,-1.596684384233754,80.29000091552734,0.11471100686626401 5589,2007-09-18,82.02999877929688,82.70999908447266,79.19999694824219,79.55000305175781,3216900.0,0.026144561847149417,-1.207543005206209,11.809554950045413,81.00277912178028,68.43539249468125,-3.119687646775006,-5.895507326773412,-4.444158317253809,-4.577895352137432,12.889149440508502,3.5100021362304688,2.4937003419056225,5.157999038696289,-0.27908134405630847,10.595079421448887,2.439458847319983,7.876539230072595,-5.24124924300196,83.61445650235592,10.362572150288514,2.718540191376299,9,-2.7900009155273438,-6.1699981689453125,-3.8974971771240234,-3.1449966430664062,4.599998474121094,1,0.09679388710914116,-3.7796154293768507,79.94000244140625,-1.7580677909788407,79.58000183105469,-1.3255934990123135,79.44999694824219,0.09679388710914116 5590,2007-09-19,83.43000030517578,84.19000244140625,82.54000091552734,82.75,3438200.0,0.01706694558957178,-2.000006935822831,0.27419414381433466,80.82675754495925,69.64851815633001,-4.159118094006544,-6.846334859636698,-5.796049323500824,-5.879872170512726,12.427847604374756,2.160003662109375,3.0340582390181083,6.050000381469729,0.15101891648595256,11.948981846453506,3.100509648977848,8.99949111396161,-5.693850841172434,86.25673952992986,12.453377096159983,2.949490732491887,9,-3.450000762939453,-6.829998016357422,-5.29749870300293,-4.5449981689453125,5.839996337890625,2,0.07587201016301548,-1.207543005206209,82.02999877929688,-3.7796154293768507,79.94000244140625,-1.7580677909788407,79.58000183105469,0.07587201016301548 5591,2007-09-20,83.80999755859375,84.2300033569336,82.95999908447266,83.19999694824219,2140600.0,0.004554683591369901,-1.3302908978917602,0.8970593185158591,83.17950928277833,72.42818249203336,-4.214115189030451,-6.723611503604772,-6.1318775479411585,-6.148740330501894,11.975325866418101,1.2700042724609375,3.2935390687533044,5.891997909545893,-0.29963547114617484,12.08363129023796,2.796181219199852,8.987814599891934,-4.912154558657875,92.45950051433354,15.718269796939936,3.0958166903460342,9,-3.80999755859375,-7.189994812011719,-5.677495956420898,-4.924995422363281,9.400001525878906,3,0.08006203651039989,-2.000006935822831,83.43000030517578,-1.207543005206209,82.02999877929688,-3.7796154293768507,79.94000244140625,0.08006203651039989 5592,2007-09-21,84.83000183105469,85.19999694824219,83.80999755859375,84.66999816894531,3475400.0,0.012170436728002887,2.088908480553389,0.2623008229732096,83.38004055449443,75.04212736948641,-4.582599833324068,-7.268849185183441,-7.140082721695933,-7.054068700334895,11.606291786752127,1.3899993896484375,3.3650331166601575,6.374002075195307,-0.26364695125425897,13.011651101644873,3.055177561970524,9.69282658842009,-4.865726759719266,93.83341471354166,16.47811974165822,3.3188245132247847,9,-4.025001525878906,-7.725002288818359,-6.992502212524414,-6.115001678466797,8.669998168945312,4,0.021218853984562136,-1.3302908978917602,83.80999755859375,-2.000006935822831,83.43000030517578,-1.207543005206209,82.02999877929688,0.021218853984562136 5593,2007-09-24,83.19999694824219,84.86000061035156,82.0199966430664,84.86000061035156,3391800.0,-0.019214957534231525,2.4216839783068296,-10.374785428189968,71.32611194788177,75.24206939368071,-2.2799720442042144,-5.287756731949074,-5.5211671086711505,-5.336383757945072,11.392158312036221,2.8400039672851562,3.2789389074054753,4.348997497558599,-2.436467243595459,11.134462238712658,0.9562651269815632,7.741729868135636,-2.1885775015254154,66.66666666666666,-9.372433755664545,3.3927323705770296,9,-1.3199996948242188,-4.394996643066406,-7.644994735717773,-6.709995269775391,6.8600006103515625,0,0.027884612739438763,2.088908480553389,84.83000183105469,-1.3302908978917602,83.80999755859375,-2.000006935822831,83.43000030517578,0.027884612739438763 5594,2007-09-25,81.87999725341797,82.25,81.30000305175781,81.61000061035156,3027300.0,-0.015865381529345246,-1.134844367483048,-0.16264822134387352,62.48234563019039,73.95465046926496,-0.48940379424387004,-3.5803210555103533,-4.199776998191993,-3.9626336961918867,11.048070774317816,1.899993896484375,3.5155751002977524,2.6664978027343693,-3.94182022466606,9.274815830134798,-0.6376612109658453,5.970656816434584,3.3199996948242188,14.871669470636567,-56.37555775339967,3.304159013700212,9,0.0500030517578125,-3.0249977111816406,-6.324995040893555,-5.389995574951172,11.520004272460938,1,0.04494382545942455,2.4216839783068296,83.19999694824219,2.088908480553389,84.83000183105469,-1.3302908978917602,83.80999755859375,0.04494382545942455 5595,2007-09-26,81.77999877929688,82.58999633789062,80.4000015258789,82.3499984741211,3626700.0,-0.0012212808680439613,3.171436875567666,-2.1111362287716524,60.466777963272115,73.10626467024962,-0.17413428251369112,-2.9602859811903244,-4.1079033604166,-3.808441662078849,10.257179448370808,2.1899948120117188,3.7760196447605523,2.1399993896484375,-3.926603199249996,8.206601978546871,-0.8933019048007793,5.173300684097654,3.341998291015628,28.749970197649187,-39.556227382489254,3.0333012944492137,9,0.15000152587890625,-2.924999237060547,-6.224996566772461,-5.289997100830078,9.52999877929689,2,0.059305435883045154,-1.134844367483048,81.87999725341797,2.4216839783068296,83.19999694824219,2.088908480553389,84.83000183105469,0.059305435883045154 5596,2007-09-27,83.62000274658203,84.0,81.55000305175781,82.41000366210938,3897000.0,0.02249943745109184,1.487314638028589,-2.1228065478978997,71.1376246471946,73.72685709085337,-1.5202921717422981,-4.32585095488929,-6.051842238758326,-5.5817249512061835,9.882987375080525,2.4499969482421875,3.8666858222471916,3.538003158569339,-2.3223175690779954,9.398323886216673,0.6078427947456788,6.468163522392999,1.3131145019531232,67.08342274038576,-2.884115626110045,2.9301603638236653,9,-1.4200057983398438,-4.765003204345703,-8.570001602172852,-7.130001068115234,8.939994812011733,3,0.0675674923571481,3.171436875567666,81.77999877929688,-1.134844367483048,81.87999725341797,2.4216839783068296,83.19999694824219,0.0675674923571481 5597,2007-09-28,83.19999694824219,84.55999755859375,82.86000061035156,84.18000030517578,2950100.0,-0.0050227910134458265,-1.0481939893096301,-0.8099207425108924,70.1523181642145,73.77269609519618,-0.5954019634515788,-3.3913712582430833,-5.734735287987476,-5.089578258236628,9.680939128035169,1.6999969482421875,3.7134473419818335,2.68099746704101,-2.697842070108237,8.059837004190257,-0.008422301533613563,5.3704172356156334,1.5517956713867136,62.780179307914565,-9.300594419112088,2.6894197685746204,9,-1.0,-4.189998626708984,-8.149995803833008,-6.709995269775391,9.210006713867188,4,0.12031253008888432,1.487314638028589,83.62000274658203,3.171436875567666,81.77999877929688,-1.134844367483048,81.87999725341797,0.12031253008888432 5598,2007-10-01,84.5,84.75,82.80000305175781,82.94000244140625,2207900.0,0.015625037252904317,-1.1195661187865922,-1.591828790745109,70.41862637598561,72.59667912344122,-1.3192826357815903,-4.181994268607269,-7.092737116582441,-6.297332916482617,9.712575004170521,1.9499969482421875,3.786647420665716,3.521500396728513,-1.544764748901983,8.587765542359008,0.9883678239132649,6.054632969543761,-4.099998474121094,94.25287154725929,20.373509275107224,2.53313257281525,10,-1.7000007629394531,-5.3300018310546875,-9.44999885559082,-8.009998321533203,8.220001220703125,0,0.10650887573964507,-1.0481939893096301,83.19999694824219,1.487314638028589,83.62000274658203,3.171436875567666,81.77999877929688,0.10650887573964507 5599,2007-10-02,84.13999938964844,84.2699966430664,82.75,84.0999984741211,2603700.0,-0.004260362252681227,9.133465578189771,0.025641652646817167,64.594355878469,70.79307893827564,-0.7023637274831458,-3.456565880886643,-6.748079651224856,-5.825643138225246,10.652685290616395,1.75,3.938209115482664,2.816999816894537,-2.117054116330891,7.751053750119965,0.34997285028183,5.284026783507244,-3.652997894287111,85.97699254423735,13.302716448067258,2.467026966612712,10,-1.3400001525878906,-4.970001220703125,-9.42249870300293,-7.649997711181641,6.3600006103515625,1,0.0703589043485735,-1.1195661187865922,84.5,-1.0481939893096301,83.19999694824219,1.487314638028589,83.62000274658203,0.0703589043485735 5600,2007-10-03,83.62999725341797,84.16000366210938,82.80000305175781,83.5999984741211,1975800.0,-0.006061351793796299,1.495387415132638,0.7499523173755483,66.25191550253354,68.9122351849151,-0.17993016519380944,-2.6666504655971437,-6.171008988759809,-5.231969695298389,11.496802121261632,1.3600006103515625,4.015052458953889,2.0424976348876953,-2.7842467956883894,6.86924206546378,-0.37087458040035415,4.455869850175745,-3.057735787963864,64.99988079059676,-7.488226598899018,2.413372215288044,10,-0.8299980163574219,-4.459999084472656,-9.284996032714844,-7.139995574951172,6.870002746582031,2,0.11682416110639826,9.133465578189771,84.13999938964844,-1.1195661187865922,84.5,-1.0481939893096301,83.19999694824219,0.11682416110639826 5601,2007-10-04,85.81999969482422,86.66999816894531,82.69000244140625,83.54000091552734,3290100.0,0.02618680513368954,1.0,76.0030518819939,70.91149147804992,67.52684084308794,-2.2963114418347885,-4.545479380455063,-8.305152833236406,-7.34052406814331,12.148190064097845,3.9799957275390625,3.7894762682666965,3.887000274658206,-1.1186936113402766,8.892694160656688,1.3841533316589647,6.389847217657447,-5.16418345867919,78.64323149294759,6.099305898943896,2.5028469429992444,10,-2.2849998474121094,-5.915000915527344,-12.27499771118164,-9.329998016357422,2.80999755859375,3,0.06397107764264698,1.495387415132638,83.62999725341797,9.133465578189771,84.13999938964844,-1.1195661187865922,84.5,0.06397107764264698 5602,2007-10-05,86.26000213623047,86.5,85.0,86.0,2590700.0,0.00512703848719287,3.0540657573226935,0.11403608571696269,71.06663350428238,67.49800990491022,-2.8073603614096783,-4.535993546412769,-8.608885056683036,-7.680204817626134,13.388671437546662,1.5,3.4782850209162746,3.8940025329589787,-1.0310972141804768,8.819102280098434,1.431452659389251,6.3565524065287065,-5.36361862277343,89.69858108444868,17.077755779825537,2.4625498735697255,10,-2.7250022888183594,-5.9250030517578125,-11.864999771118164,-9.770000457763672,-1.6399993896484375,4,0.07303495555696493,1.0,85.81999969482422,1.495387415132638,83.62999725341797,9.133465578189771,84.13999938964844,0.07303495555696493 5603,2007-10-08,84.61000061035156,85.83000183105469,84.12000274658203,85.52999877929688,2159700.0,-0.019128234233904307,1.2499924710134016,-3.5384254232811996,58.859879313271975,67.09551364747485,-1.0463512103804788,-2.441756133871124,-6.779336527240318,-5.939415782513365,14.494606578465344,2.1399993896484375,3.045199108317405,1.8825008392334013,-2.537086171158421,6.302087849625224,-0.32729266596251705,4.09229434442932,-3.4826725106749876,48.24121180985535,-22.03934149412698,2.2097935051959112,10,-1.0750007629394531,-3.9300003051757812,-10.229999542236328,-8.119998931884766,1.0500030517578125,0,0.09218772007435172,3.0540657573226935,86.26000213623047,1.0,85.81999969482422,1.495387415132638,83.62999725341797,0.09218772007435172 5604,2007-10-09,86.06999969482422,86.12000274658203,85.0,85.20999908447266,2329900.0,0.017255632595918335,1.3333227370261465,-0.934785132602458,59.02870985181676,66.93572830175759,-2.066845294481638,-3.4883386543330346,-8.064589408145494,-7.3228472752856675,15.905448284490939,1.5100021362304688,2.541194332753605,2.9665000915527315,-1.2305883428800684,7.163588525985531,0.8679558743363316,5.0650443087691315,-4.72096479237689,84.92464527111217,15.976559272182982,2.098544217216403,10,-1.9599990844726562,-5.3899993896484375,-11.579998016357422,-9.579998016357422,-0.05999755859375,1,0.07726271115902894,1.2499924710134016,84.61000061035156,3.0540657573226935,86.26000213623047,1.0,85.81999969482422,0.07726271115902894 5605,2007-10-10,87.05000305175781,87.66000366210938,85.11000061035156,85.55000305175781,2240000.0,0.011386120139518452,-1.1428553110734985,1.7441848086442753,60.643885469091494,65.76975728196835,-2.481656368655237,-4.148635419590775,-8.830032857686177,-8.241841660875266,16.769275453322546,2.5500030517578125,2.3955734736161247,3.6085033416748047,-0.7212736541510765,7.938280337500686,1.443614843761864,5.773391839587745,-5.488129618650561,87.72634888276217,20.853733675178972,2.164888497912943,10,-1.875,-5.335002899169922,-12.045001983642578,-10.560001373291016,-2.0500030517578125,2,0.03963235872824611,1.3333227370261465,86.06999969482422,1.2499924710134016,84.61000061035156,3.0540657573226935,86.26000213623047,0.03963235872824611 5606,2007-10-11,87.9000015258789,89.55000305175781,87.13999938964844,87.97000122070312,4046400.0,0.009764485288021207,-2.0314435834073077,-0.046666463216145836,60.199316954918714,64.66386825871326,-2.9733723537785295,-4.567289439388745,-9.573997008067224,-9.042673344318644,17.8822462127752,2.5,2.5365579748827685,4.036001586914068,-0.30290725566706556,8.374910429495202,1.8665471656235013,6.205456008204635,-5.972240279031524,69.61323327539864,5.896887331669575,2.1694544212905695,10,-1.779998779296875,-5.240001678466797,-12.660001754760742,-11.40999984741211,-1.69000244140625,3,0.029579049248999345,-1.1428553110734985,87.05000305175781,1.3333227370261465,86.06999969482422,1.2499924710134016,84.61000061035156,0.029579049248999345 5607,2007-10-12,88.08999633789062,89.26000213623047,87.8499984741211,88.08999633789062,2647400.0,0.002161488153737734,-4.875067552532028,-0.0,67.96470862585852,64.39121073092137,-2.6784413057048226,-4.307916900585667,-9.682255272068787,-9.170401037548572,19.32178462783237,1.410003662109375,2.7648476785299465,3.8004966735839787,-0.437415490750638,8.038408837918595,1.6815405914166632,5.919452755751294,-5.552455746650409,73.11221672537413,9.365516450441135,2.1189560821673115,10,-1.9699935913085938,-5.429996490478516,-12.412496566772461,-11.599994659423828,-2.4499969482421875,4,0.006130104869751962,-2.0314435834073077,87.9000015258789,-1.1428553110734985,87.05000305175781,1.3333227370261465,86.06999969482422,0.006130104869751962 5608,2007-10-15,89.11000061035156,89.8499984741211,88.41000366210938,89.79000091552734,2595000.0,0.011579115845895327,2.600007629438187,-100.0,77.16000094005919,65.78739351554249,-3.32545478302022,-4.854601569094484,-10.536384347243185,-10.113750899290864,20.673576311554115,1.7600021362304688,2.7125384920093722,4.362001037597651,0.12124185425371081,8.60276022094159,2.2416214459256736,6.4823806292696275,-6.011463022269936,84.74230728693925,14.201324476740993,2.1203795916719717,10,-2.8400001525878906,-6.3000030517578125,-13.432500839233398,-12.619998931884766,-2.5999984741210938,0,-0.05038713761660496,-4.875067552532028,88.08999633789062,-2.0314435834073077,87.9000015258789,-1.1428553110734985,87.05000305175781,-0.05038713761660496 5609,2007-10-16,89.97000122070312,90.87000274658205,88.83999633789062,89.19999694824219,3816700.0,0.009650999937841576,-1.7248307714364906,-1.1323587160183555,79.10443957388246,67.21545174569238,-3.6559648181624027,-5.364287350848201,-11.219030687400917,-10.86640919176729,21.55732055826071,2.0300064086914205,2.747928408325947,4.825001525878903,0.1875391162761133,9.462463935481694,2.5062703210775084,7.1437327306802985,-6.196317544017546,84.37497930395025,8.194617192368923,2.318731204801393,10,-3.1899986267089844,-6.329998016357422,-14.302501678466797,-13.479999542236328,-5.94000244140625,1,-0.04790482938886487,2.600007629438187,89.11000061035156,-4.875067552532028,88.08999633789062,-2.0314435834073077,87.9000015258789,-0.04790482938886487 5610,2007-10-17,89.76000213623047,90.48999786376952,88.80999755859375,90.0999984741211,2876300.0,-0.002334101162870028,2.000013623978252,-0.4415512355587262,74.67841902488627,67.63399925089642,-2.7770133140453197,-4.9073475233142005,-10.871725379243145,-10.554468351754323,21.998223383919374,1.680000305175767,2.6957588874631284,4.298502349853521,-0.6963866604703526,9.293391360177395,1.8010578446915844,6.795946855015458,-5.1347601711573105,70.24129728226049,-6.7968955392101265,2.497444505161936,10,-2.2649993896484375,-5.045001983642578,-14.150001525878906,-13.270000457763672,-4.420005798339844,2,-0.04177807387201882,-1.7248307714364906,89.97000122070312,2.600007629438187,89.11000061035156,-4.875067552532028,88.08999633789062,-0.04177807387201882 5611,2007-10-18,90.5199966430664,90.8499984741211,89.25,89.93000030517578,2003300.0,0.008466961773045512,1.55999755859375,-1.7353020375190737,78.6384820974974,68.47531576125365,-3.1292785003132195,-5.416581890994962,-11.496936266923882,-11.198763975496973,22.486899241050722,1.5999984741210938,2.8434515686421236,4.722996902465823,-0.6888240485146753,10.134817853446322,2.017086426975567,7.4289073779560795,-5.145383384212181,88.41041031937266,9.173402598573489,2.7059104754902528,10,-3.024993896484375,-5.754993438720703,-14.312494277954102,-14.02999496459961,-6.519996643066406,3,-0.06098096385081142,2.000013623978252,89.76000213623047,-1.7248307714364906,89.97000122070312,2.600007629438187,89.11000061035156,-0.06098096385081142 5612,2007-10-19,86.62999725341797,90.26000213623048,86.38999938964844,90.01000213623047,4222500.0,-0.042973923264571834,-1.0051824531859708,-5.728857394093001,56.92907245540876,68.26078166593551,0.9149397585626957,-1.4596543581725427,-7.438494931174418,-7.229041303514492,22.061922339289776,4.129997253417969,2.944490939855939,0.7429977416992131,-4.660975051275599,6.1469705346740255,-1.958988654788186,3.444984138186612,-0.5959372560364073,5.357091159275395,-69.00707012448412,2.7019863964874062,10,1.3050041198730469,-1.8649940490722656,-10.249994277954102,-10.139995574951172,-3.6299972534179688,4,-0.004848184027025804,1.55999755859375,90.5199966430664,2.000013623978252,89.76000213623047,-1.7248307714364906,89.97000122070312,-0.004848184027025804 5613,2007-10-22,85.5199966430664,85.62999725341797,83.86000061035156,85.5,4022400.0,-0.012813120691952506,13.750103315637219,-0.0059161580410993534,54.28038777385002,67.73319032393921,2.422332207021313,-0.1759547754592603,-6.1507797174892005,-6.041609557106199,22.0869597891805,2.7699966430664062,2.7395033497797954,-0.48300285339355753,-5.7417693217130505,4.7757636149259355,-3.112386087553304,2.146380380766189,5.350006103515639,23.680392679701523,-47.181809955815,2.6293832341597465,10,1.8450050354003906,-0.4849967956542969,-9.139993667602539,-9.02999496459961,-3.9399948120117188,0,0.0014032127138976502,-1.0051824531859708,86.62999725341797,1.55999755859375,90.5199966430664,2.000013623978252,89.76000213623047,0.0014032127138976502 5614,2007-10-23,85.55999755859375,86.68000030517578,84.08999633789062,86.0,4684800.0,0.00046773757129914273,1.8777773068282966,-22.003815337657382,56.16613455910635,67.23566244505196,2.5729530768597186,0.07786889468357572,-6.022476993238925,-6.0173713896354,22.59350889254596,2.5900039672851562,2.493343573473851,-0.6270019531250028,-5.523390541893278,4.269386635643272,-3.0751962475091403,1.8211923412591347,5.16980514526368,24.320421570564278,-45.330099955352026,2.4481942943841375,10,1.8050041198730469,-0.5249977111816406,-8.889999389648438,-9.069995880126953,-3.5699996948242188,1,0.011103373126981841,13.750103315637219,85.5199966430664,-1.0051824531859708,86.62999725341797,1.55999755859375,90.5199966430664,0.011103373126981841 5615,2007-10-24,86.62999725341797,86.9000015258789,84.94000244140625,85.22000122070312,3589500.0,0.012505840642310195,1.0102507521782849,-3.204518657234013,52.78732837798953,66.4121081587265,1.6059980049361968,-0.6431243238321827,-6.871840739587782,-7.050108236723403,23.56811296018754,1.9599990844726562,2.636943783531933,0.2004978179931669,-4.235667383279804,4.6366630192661376,-2.0175847826433255,2.4185804186296593,3.962409408569343,39.628004143231834,-27.691790494798738,2.2180826006364884,10,0.7350044250488281,-0.9949951171875,-9.079998016357422,-10.139995574951172,-3.8199996948242188,2,-0.03001268101758492,1.8777773068282966,85.55999755859375,13.750103315637219,85.5199966430664,-1.0051824531859708,86.62999725341797,-0.03001268101758492 5616,2007-10-25,89.2699966430664,89.77999877929688,86.75,87.1500015258789,3925600.0,0.03047442541093104,-1.0753429310479974,1.5035468667990541,58.99580177979729,65.41556295360857,-0.9155060269619355,-2.99151374833356,-9.207621240249608,-9.64254378327719,24.414002065328305,3.1500015258789062,2.753532666488482,2.55799751281738,-1.844321235827067,6.960316261461827,0.35683813849516355,4.759156887139596,1.187761897888194,84.53116785736832,19.214219102123664,2.201159374322223,10,-1.9049949645996094,-3.6349945068359375,-10.979995727539062,-12.669994354248047,-5.939994812011719,3,-0.04402375325373131,1.0102507521782849,86.62999725341797,1.8777773068282966,85.55999755859375,13.750103315637219,85.5199966430664,-0.04402375325373131 5617,2007-10-26,93.20999908447266,93.55999755859376,89.77999877929688,90.0999984741211,5540400.0,0.04413579690340752,-1.015999348958341,1.4669847987562619,72.60778126177051,64.90976076713207,-4.529147057109853,-6.475123952470057,-12.761045561055909,-13.502647017770144,25.453608011665764,4.290000915527358,2.87740740021583,5.997499847412115,1.0358196105214859,10.959180084302744,3.5166597289668005,8.47833996585743,-9.349998474121094,96.39176717282851,27.720409803216427,2.480840118445311,10,-4.5,-6.229999542236328,-14.89999771118164,-16.589996337890625,-10.099998474121094,4,-0.09880913179846706,-1.0753429310479974,89.2699966430664,1.0102507521782849,86.62999725341797,1.8777773068282966,85.55999755859375,-0.09880913179846706 5618,2007-10-29,93.5,94.75,92.91000366210938,93.4499969482422,2347600.0,0.0031112640100396938,-2.2566605901019514,0.016078148535201033,70.81232756391489,63.988414988246774,-4.616403220422626,-6.383585929762603,-12.733078269139767,-13.690132591178894,26.57318535699933,1.839996337890625,2.9779355019205695,5.837500762939456,0.3112609657655412,11.36374056011337,3.0743808643525057,8.600620661526406,-9.445999450683587,88.27392522909648,20.763809197296297,2.7631198985869547,10,-4.194999694824219,-5.924999237060547,-14.545000076293945,-16.395000457763672,-8.279998779296875,0,-0.11229946524064172,-1.015999348958341,93.20999908447266,-1.0753429310479974,89.2699966430664,1.0102507521782849,86.62999725341797,-0.11229946524064172 5619,2007-10-30,90.05999755859375,92.91000366210938,89.7699966430664,92.73999786376952,4283400.0,-0.03679146996156413,1.0794666518458262,-53.59673481844644,57.41013015425579,62.06971622484339,-1.2988837925069134,-2.6112099520837546,-8.988537333951257,-10.166577498032666,27.295839938699213,3.7300033569335938,2.8813233644332854,2.1014984130859347,-3.262111408589959,7.4651082347618285,-0.5803064977520194,4.783303323923889,-5.578157031249987,52.19160439751877,-12.23413824347594,2.6818049108379487,10,-0.7549972534179688,-2.484996795654297,-9.717498779296875,-12.954998016357422,-1.5499954223632812,1,-0.09415940436842574,-2.2566605901019514,93.5,-1.015999348958341,93.20999908447266,-1.0753429310479974,89.2699966430664,-0.09415940436842574 5620,2007-10-31,93.4000015258789,93.5,90.70999908447266,91.19000244140624,4401300.0,0.03708643191015115,1.3153572683556887,-0.8246264301554728,62.061401894365034,60.227818424495354,-4.546351929347068,-5.46176834375072,-11.933779606782053,-13.40930519987424,28.110176963534204,3.44000244140625,2.6464672072043527,4.95300216674805,-0.5290420998152712,10.43504643331137,2.2119800334663893,7.69402430002971,-8.507434619628896,83.12501907348633,18.5559050595391,2.7410221332816587,10,-4.095001220703125,-5.825000762939453,-13.007501602172852,-16.295001983642578,-5.430000305175781,2,-0.12216277811246001,1.0794666518458262,90.05999755859375,-2.2566605901019514,93.5,-1.015999348958341,93.20999908447266,-0.12216277811246001 5621,2007-11-01,91.30999755859376,93.55999755859376,91.06999969482422,93.0,3632500.0,-0.0223769157723841,-1.2949308431718751,-0.7647073038536976,56.518217873160644,60.18216791535667,-2.606614969410529,-3.098226728077705,-9.458068706726138,-11.224887684842088,28.06540521802001,2.4899978637695455,2.2290589159894694,2.588498306274431,-2.8894858022766954,8.066482414825558,-0.15049374800113924,5.3274903605500015,-6.023133328593758,30.923692318063097,-31.219559326166795,2.738992054275566,11,-2.004997253417983,-3.159996032714858,-10.91749763488771,-14.204998016357436,-2.159996032714858,3,-0.09308947790241207,1.3153572683556887,93.4000015258789,1.0794666518458262,90.05999755859375,-2.2566605901019514,93.5,-0.09308947790241207 5622,2007-11-02,92.55999755859376,93.0,91.25,92.0,3086700.0,0.013689629103295964,1.4305514347475947,-0.33135902343892193,56.91936592498656,60.4753877099274,-3.270960583250229,-4.060216398873209,-10.3327667946361,-12.390449482889196,28.018213951745217,1.75,1.9725478247699186,3.523498535156264,-2.0815757837646345,9.128572854077163,0.720961375695822,6.3260356946167065,-6.894607897793762,56.02407700474491,-3.1258562927842632,2.802537159460448,11,-3.1399993896484517,-3.839996337890639,-12.032499313354506,-15.454998016357436,-5.589996337890639,4,-0.09971905759500654,-1.2949308431718751,91.30999755859376,1.3153572683556887,93.4000015258789,1.0794666518458262,90.05999755859375,-0.09971905759500654 5623,2007-11-05,92.41000366210938,92.93000030517578,90.54000091552734,91.3499984741211,2797600.0,-0.001620504542358514,1.2761915488045457,1.8928746594004968,55.03716415860571,60.34994655431621,-2.280675467634964,-3.4740187984820494,-9.841128766994032,-12.178067101540819,28.36531560447651,2.3899993896484375,1.5705285530516164,2.983504486083987,-2.40605108662362,8.373060058791594,0.2887266997301907,5.678282272437784,-6.381229587741373,69.65716045679704,13.132174513301784,2.6947777863538014,11,-2.56500244140625,-3.69000244140625,-11.80500602722168,-15.305004119873047,-2.82000732421875,0,-0.10063848807714171,1.4305514347475947,92.55999755859376,-1.2949308431718751,91.30999755859376,1.3153572683556887,93.4000015258789,-0.10063848807714171 5624,2007-11-06,92.72000122070312,93.6999969482422,92.33999633789062,92.48999786376952,4543900.0,0.00335458874914929,-4.13201571924173,0.2169832370067143,56.085524509900814,60.71641279119524,-1.6407613217737236,-3.4364596536186554,-9.77723643976124,-12.449426288529025,28.703687569981685,1.3600006103515767,1.7979877429797995,2.9610019683837834,-2.376938891752303,8.29894282851987,0.29203153831574014,5.629972398451827,-6.342378109309848,68.9874380412709,13.610990260131416,2.6689704300680437,11,-1.970001220703125,-4.0,-11.735002517700195,-15.615001678466797,-2.8700027465820312,1,-0.08088869608777949,1.2761915488045457,92.41000366210938,1.4305514347475947,92.55999755859376,-1.2949308431718751,91.30999755859376,-0.08088869608777949 5625,2007-11-07,90.5,94.6500015258789,90.23999786376952,93.44000244140624,4605900.0,-0.023943067207460644,-1.5491301184097246,-12.782432746209384,49.96121676087004,59.71257001131443,1.325299653635028,-0.9957959794502642,-7.1569448993038804,-10.221985165406522,28.193711242900676,4.410003662109389,2.143048555892804,0.5685009002685604,-4.6217725479833405,5.758774348520461,-2.02663582385739,3.163637624394511,-3.787481813062456,5.895735154698691,-43.4307539193377,2.595136724125954,11,1.7599983215332031,-1.779998779296875,-9.51500129699707,-13.395000457763672,-1.7699966430664062,2,-0.021988926671486553,-4.13201571924173,92.72000122070312,1.2761915488045457,92.41000366210938,1.4305514347475947,92.55999755859376,-0.021988926671486553 5626,2007-11-08,90.5,92.52999877929688,88.45999908447266,90.66000366210938,4944000.0,0.0,1.0871825971282132,0.0544229691295234,58.839656248660326,58.18277834319109,1.6965326347847878,-0.833771247083547,-6.797725440221882,-10.211595639985518,26.833828562678384,4.069999694824219,2.4992033390107196,0.4385009765624943,-4.667082530457861,5.54408448358285,-2.1142907769476835,2.991292730072672,-3.4659825405399545,32.956383052151025,-21.025953363443364,2.552791753510181,11,1.1049995422363281,-1.779998779296875,-9.51500129699707,-13.395000457763672,-3.5999984741210938,3,-0.02795578761654005,-1.5491301184097246,90.5,-4.13201571924173,92.72000122070312,1.2761915488045457,92.41000366210938,-0.02795578761654005 5627,2007-11-09,88.62999725341797,90.0199966430664,88.45999908447266,90.0199966430664,4032800.0,-0.020663013774387062,1.2446017893407981,8.68729734884608,56.865340735695646,56.63311314005561,3.18329812624485,1.1370588948900178,-4.572510377860311,-8.300776593272815,25.400456132637817,2.0400009155273438,2.8444395428939515,-1.4585018157958984,-6.525754023078804,3.608750391487007,-3.992127919437351,1.0751242878455542,-1.2873404923363267,2.7463344409714345,-52.7941507245617,2.533626103641453,11,2.9250030517578125,0.6750030517578125,-6.909997940063477,-10.789997100830078,-1.8600006103515625,4,0.0058671362808926375,1.0871825971282132,90.5,-1.5491301184097246,90.5,-4.13201571924173,92.72000122070312,0.0058671362808926375 5628,2007-11-12,84.62000274658203,87.68000030517578,84.44999694824219,87.68000030517578,4244300.0,-0.04524421337135143,1.1111149895282737,2.2014380591689995,48.23442014458016,55.61358980564721,6.482949825769538,5.052469544043873,-0.2739785170415132,-4.277659526943509,23.99531078841904,4.180000305175781,2.777965973987037,-5.2439964294433565,-10.861730608083136,0.37373774919642244,-8.052863518763246,-2.435129340123467,10.129997253417969,1.6667227651306908,-55.434286517663615,2.8088670893198926,11,4.929996490478516,4.68499755859375,-2.6850032806396484,-6.780002593994141,2.399993896484375,0,0.027771193545795603,1.2446017893407981,88.62999725341797,1.0871825971282132,90.5,-1.5491301184097246,90.5,0.027771193545795603 5629,2007-11-13,85.66000366210938,85.73999786376953,82.38999938964844,85.16000366210938,6282900.0,0.012290249134615516,9.151688900191894,-0.16339882317742097,48.176018340384566,54.07076941076049,5.311761719857685,3.8715131190464263,-1.0699498075323106,-5.281910961880527,22.421527111742506,3.3499984741210938,2.0668257904175533,-3.9884956359863253,-9.911483681392568,1.9344924094199172,-6.9499896586894465,-1.027001613283204,8.88399627685547,26.67213460589455,-31.290805078532273,2.9614940227031217,11,2.859996795654297,2.9099960327148438,-3.5525035858154297,-7.820003509521484,3.1299972534179688,1,0.04587896927115853,1.1111149895282737,84.62000274658203,1.2446017893407981,88.62999725341797,1.0871825971282132,90.5,0.04587896927115853 5630,2007-11-14,86.01000213623047,87.98999786376953,85.9800033569336,86.3499984741211,3573900.0,0.004085903095471188,-9.050125886930648,-0.67999267578125,43.29219321517716,52.601211115429,4.2502067711476315,3.4005155503131164,-1.2019594974734957,-5.566617569651086,20.49589320933446,2.3299942016601562,1.35829643195747,-3.4509971618652315,-9.592514097702903,2.69051977397244,-6.521755629784067,-0.38023869394639576,8.047837780761725,35.700226474151094,-18.12118845060887,3.070758467918837,11,2.509998321533203,2.55999755859375,-3.615001678466797,-8.170001983642578,5.1999969482421875,2,0.04464592771208742,9.151688900191894,85.66000366210938,1.1111149895282737,84.62000274658203,1.2446017893407981,88.62999725341797,0.04464592771208742 5631,2007-11-15,85.0,86.88999938964844,84.0999984741211,85.83999633789062,3750000.0,-0.011742845147599601,-1.1136375458775252,2.4706040750381475,30.79083287486759,49.69804077652688,4.772931634923495,4.1906252101406665,0.00041371523403199717,-4.466994623524897,18.5381775060869,2.7900009155273438,1.1175918560916358,-4.184999465942383,-10.615471577800719,2.245472645915953,-7.400235521871551,-0.9697634100132149,8.591126295898448,34.2070976392865,-13.641649960800436,3.2152360559291693,11,3.520000457763672,3.5699996948242188,-1.5549983978271484,-6.664997100830078,6.779998779296875,3,0.04388239243451286,-9.050125886930648,86.01000213623047,9.151688900191894,85.66000366210938,1.1111149895282737,84.62000274658203,0.04388239243451286 5632,2007-11-16,86.20999908447266,86.61000061035156,84.5199966430664,85.73999786376953,4034000.0,0.014235283346737182,2.2913337578546455,-0.55952770208901,33.647374122696675,47.321397439203665,2.869185157588049,3.106836731560776,-0.9569558789244752,-5.596511808551838,18.28198231045974,2.0900039672851562,0.4624144415343636,-2.954000473022461,-9.422236807152117,3.5142358611071955,-6.188118640087296,0.2801176940423744,6.933082135175795,68.21429885163957,24.4265504801934,3.2341181670648305,11,2.3100013732910156,2.3600006103515625,-1.819997787475586,-6.929996490478516,4.6100006103515625,4,0.008003740270663418,-1.1136375458775252,85.0,-9.050125886930648,86.01000213623047,9.151688900191894,85.66000366210938,0.008003740270663418 5633,2007-11-19,85.63999938964844,87.75,85.5199966430664,86.58999633789062,4468900.0,-0.006611758506872345,-2.747897112376263,-2.021264852931628,38.61998304404228,45.380781720774934,2.657313686398453,3.8854992595796034,-0.1286490852190525,-4.945014874351415,19.11365223763411,2.2300033569335938,0.04248929014273983,-3.5300003051757756,-9.984211267785597,2.9242106574340454,-6.757105786480693,-0.302894823870858,7.0729585568000175,58.03573009919578,14.678530842537477,3.227105481304912,11,2.8800010681152344,2.9300003051757812,-1.2499980926513672,-6.359996795654297,4.480003356933608,0,0.013194736822412345,2.2913337578546455,86.20999908447266,-1.1136375458775252,85.0,-9.050125886930648,86.01000213623047,0.013194736822412345 5634,2007-11-20,86.51000213623047,87.30000305175781,85.5,85.94999694824219,3106400.0,0.010158836440711028,-1.4657591513599666,-0.5894810388859442,29.675514365319785,43.12681478793602,0.90942072294078,3.2573222891336258,-0.7626280467895157,-5.742802846335877,19.588430038796854,1.8000030517578125,-0.5101705675750168,-2.707497787475589,-9.063072747845013,3.648077172893835,-5.885285267660308,0.47028969270913024,5.790037467945979,61.95383136878028,22.65098711966376,3.1777874801847132,11,0.9499969482421875,2.05999755859375,-1.9700031280517578,-7.0800018310546875,3.9000015258789062,1,0.005895208579845157,-2.747897112376263,85.63999938964844,2.2913337578546455,86.20999908447266,-1.1136375458775252,85.0,0.005895208579845157 5635,2007-11-21,84.02999877929688,86.7699966430664,83.7699966430664,86.0,4204900.0,-0.028667244199442332,-1.409633238349113,-3.517826732605823,29.00807290429198,39.81219441633954,2.6542627824969856,5.831539068670381,1.8733536247832774,-3.225668595500423,20.181305306699,3.0,-1.1066560532816823,-5.057501220703131,-11.73417436904316,1.6191719276368985,-8.395837794873145,-1.719164646533116,7.873639216298457,6.532711480695539,-32.43255511431231,3.3383365741700146,11,2.174999237060547,4.540000915527344,1.1800041198730469,-4.089996337890625,4.8800048828125,2,0.05664646204187762,-1.4657591513599666,86.51000213623047,-2.747897112376263,85.63999938964844,2.2913337578546455,86.20999908447266,0.05664646204187762 5636,2007-11-23,85.33999633789062,85.83999633789062,84.04000091552734,84.73999786376953,1100400.0,0.015589641528312104,1.2499964237179029,-0.30456756463681006,29.252862777837194,36.74414130991082,0.5982579928846405,4.439642390700442,0.7648525834898692,-4.495330921472302,19.82084117340717,1.80999755859375,-1.7927881565237413,-3.551003646850589,-10.433224281733544,3.3312169880323665,-6.992113964292059,-0.10989332940911822,6.183096113466831,39.44719524140879,2.530707944433459,3.4411103174414768,11,-0.14999771118164062,3.2300033569335938,0.7650051116943359,-5.399993896484375,6.340003967285156,4,0.06878372390995491,-1.409633238349113,84.02999877929688,-1.4657591513599666,86.51000213623047,-2.747897112376263,85.63999938964844,0.06878372390995491 5637,2007-11-26,84.0,86.75,83.80000305175781,86.44000244140625,2787300.0,-0.015701856051002383,-1.0774653184470402,-4.066681077781875,27.380297690086465,34.427016592744856,1.3549042759555903,5.327409828005798,2.2907378986964773,-3.1147175880586246,18.31685226416032,2.9499969482421875,-2.2198057813172483,-4.430500030517578,-11.328409516879532,2.4674094558443755,-7.879454773698555,-0.9815452873366013,7.157768728889096,5.778973943147641,-25.88085989420187,3.448954743180974,11,1.1899986267089844,4.569999694824219,2.130002975463867,-4.05999755859375,8.940002441406236,0,0.09261903308686747,1.2499964237179029,85.33999633789062,-1.409633238349113,84.02999877929688,-1.4657591513599666,86.51000213623047,0.09261903308686747 5638,2007-11-27,83.0,83.44000244140625,81.2699966430664,82.33000183105469,3852900.0,-0.011904761904761862,1.8000019688721316,-0.274589138754784,24.79252635861006,31.82885081699213,2.3478412145798586,5.797693776377059,3.4572337453977013,-2.078545202049696,16.722314305365092,2.7300033569335938,-2.9704480084183302,-4.905500030517572,-11.777081296949092,1.966081235913947,-8.341290663733332,-1.4697093973018127,7.807057955319465,28.689909092634412,1.6794024915857158,3.4357906332157593,11,1.6299972534179688,5.009998321533203,3.3500022888183594,-3.05999755859375,7.300003051757798,1,0.09421686379306293,-1.0774653184470402,84.0,1.2499964237179029,85.33999633789062,-1.409633238349113,84.02999877929688,0.09421686379306293 5639,2007-11-28,81.58000183105469,83.37000274658203,80.05000305175781,83.33000183105469,7567700.0,-0.01710841167403987,2.6284113365184982,-2.6119474367441753,25.865800240276442,29.89258493089205,3.4958544766803783,6.90377843120757,4.963282904902869,-0.6350548313120612,16.537863768624444,3.3199996948242188,-3.631237391027881,-5.901498413085932,-13.243705735375443,1.440708909203579,-9.572602074230687,-2.2303947519411764,8.654832445529593,22.76786069075605,-6.627932010233277,3.6711036611447554,11,2.3199996948242188,5.819999694824219,4.619998931884766,-1.6399993896484375,8.220001220703125,2,0.10468252909840547,1.8000019688721316,83.0,-1.0774653184470402,84.0,1.2499964237179029,85.33999633789062,0.10468252909840547 5640,2007-11-29,81.98999786376953,83.18000030517578,80.9000015258789,82.0,8902700.0,0.005025692859923048,-1.0821955986301894,0.005715506417410714,27.474838940543606,29.524141160411606,2.7442387792217744,5.897513404399177,4.600743098754862,-0.9951449185266199,16.19265284119649,2.279998779296875,-3.7650006443035124,-4.921002197265622,-12.098181991142368,2.256177596611124,-8.509592094203995,-1.332412300327249,7.430049914828629,28.95515963661291,0.009354589424344084,3.588589896938372,11,1.910003662109375,5.410003662109375,4.210002899169922,-2.0499954223632812,5.260002136230469,3,0.10269552406050919,2.6284113365184982,81.58000183105469,1.8000019688721316,83.0,-1.0774653184470402,84.0,0.10269552406050919 5641,2007-11-30,82.80999755859375,83.12000274658203,81.19000244140625,82.0199966430664,3542900.0,0.010001216199403862,1.7375671624831586,-78.98321891685737,33.68833133831383,29.528691962146848,1.7667060743073932,4.646281650237796,3.8264562217092646,-1.7645942423605305,15.813059569121688,1.9300003051757812,-3.9692354360261533,-3.6760025024414062,-10.762477597723588,3.410472592840776,-7.21924005008249,-0.13276495480032224,5.86044664185718,41.193966626507944,8.565046098069708,3.5432375476410893,11,1.0900039672851562,4.590003967285156,3.690004348754883,-2.8699951171875,6.480003356933594,4,0.07366267701190843,-1.0821955986301894,81.98999786376953,2.6284113365184982,81.58000183105469,1.8000019688721316,83.0,0.07366267701190843 5642,2007-12-03,83.33000183105469,83.81999969482422,82.04000091552734,82.29000091552734,3028900.0,0.006279486629534148,-1.3116853520666234,1.316455329463915,45.50522281290224,30.293718603131286,0.8886646507744587,3.583038754699629,3.3262669441252797,-2.2528651795797145,15.298594249989932,1.779998779296875,-4.06298501533044,-2.6944984436035213,-9.301406347369763,3.9124094601627206,-5.997952395486635,0.6089555082795926,4.650807077500787,87.00269761060102,48.37292963393065,3.30345395188312,12,0.345001220703125,4.069999694824219,3.1700000762939453,-3.3899993896484375,5.319999694824219,0,0.10020398764721117,1.7375671624831586,82.80999755859375,-1.0821955986301894,81.98999786376953,2.6284113365184982,81.58000183105469,0.10020398764721117 5643,2007-12-04,83.11000061035156,84.25,81.87000274658203,83.0,3619700.0,-0.002640120195234852,-1.008440638681432,0.10576972453508418,40.57648454610456,31.504937512107375,0.7957233016827985,3.2365215458218586,3.616483237372364,-2.0041634423925814,15.01062530042023,2.3799972534179688,-3.786317797971577,-2.4494995117187557,-8.444910110466509,3.5459110870289976,-5.447204811092632,0.548205787655121,4.2363438296601,72.85713766707478,31.363394454910676,2.9977052993738784,12,0.2999992370605469,4.290000915527344,4.73499870300293,-1.8250007629394531,4.05999755859375,1,0.11827700347568437,-1.3116853520666234,83.33000183105469,1.7375671624831586,82.80999755859375,-1.0821955986301894,81.98999786376953,0.11827700347568437 5644,2007-12-05,85.22000122070312,85.87999725341797,83.8499984741211,84.05000305175781,4021400.0,0.025388047104511147,-1.5859736422656767,10.636287973366626,47.416609325624435,33.55033044781098,-1.6947259611205254,0.5647872829703999,1.6452178197095577,-4.059011270909721,14.222100972907745,2.7699966430664062,-3.6064680137281044,0.035501098632806816,-4.922607362771842,4.993609560037456,-2.4435531320695247,2.5145553293351384,1.5426359082482293,86.74705624615083,42.68137735046178,2.4790542307023244,12,-1.8199996948242188,2.1300010681152344,3.219999313354492,-3.3400001525878906,4.979995727539077,2,0.059610440721520996,-1.008440638681432,83.11000061035156,-1.3116853520666234,83.33000183105469,1.7375671624831586,82.80999755859375,0.059610440721520996 5645,2007-12-06,88.51000213623047,89.0,84.51000213623047,85.19000244140625,4402000.0,0.03860597123211584,1.0883733226403411,2.8376110176454477,59.988623213421135,36.96541494065364,-4.7856729559111955,-3.0376871682333615,-1.4617336429919874,-7.278319780621814,14.14402072521038,4.489997863769531,-3.4818827142971855,3.42500190734863,-1.1489496910310777,7.998953505728338,1.1380261081587832,5.711977706538477,-8.459999084472656,93.72601770879734,46.41339132703433,2.286975799189853,12,-3.9850006103515625,-1.1599998474121094,-0.07000160217285156,-4.930000305175781,-1.2099990844726562,3,0.014574634328240466,-1.5859736422656767,85.22000122070312,-1.008440638681432,83.11000061035156,-1.3116853520666234,83.33000183105469,0.014574634328240466 5646,2007-12-07,87.97000122070312,88.80000305175781,87.2300033569336,88.5,2388200.0,-0.0061010157326196746,1.7787485146375717,-0.15963820120921318,55.20710644178163,40.05728257973088,-4.283867387036096,-2.8426920835975125,-0.8005019519932404,-6.728009561000718,14.75583485609257,1.5699996948242188,-3.2802459369972325,3.011500930786127,-1.0422399361158767,7.065241797688131,0.9846304973351181,5.038371364237136,-7.7409982299804625,85.55400875080119,39.19637365645299,2.0268704334510033,12,-3.4449996948242188,-0.6199989318847656,0.4699993133544922,-4.340000152587891,-3.8899993896484375,4,-0.008184622152007881,1.0883733226403411,88.51000213623047,-1.5859736422656767,85.22000122070312,-1.008440638681432,83.11000061035156,-0.008184622152007881 5647,2007-12-10,89.1500015258789,89.1500015258789,87.87999725341797,87.97000122070312,2882800.0,0.013413667031961785,1.1525490576407074,-2.226420798065296,60.02284896632827,43.971762869477345,-5.203744586891247,-4.196915547122018,-1.8295201452962147,-7.8867424686015255,15.444689260600663,1.2700042724609375,-2.8248665410800413,4.165501022338873,0.007284204066792199,8.323717840610954,2.0863926132028325,6.244609431474913,-8.745578594970695,100.0,52.842632994907774,2.079108409136041,12,-4.549999237060547,-1.7999992370605469,-0.4225006103515625,-5.520000457763672,-8.450004577636719,0,0.0015703801149997698,1.7787485146375717,87.97000122070312,1.0883733226403411,88.51000213623047,-1.5859736422656767,85.22000122070312,0.0015703801149997698 5648,2007-12-11,86.97000122070312,90.1500015258789,86.61000061035156,89.47000122070312,3700300.0,-0.024453171821236186,-1.1987574990759433,-2.1186435198655156,51.22210173201852,46.78912970189313,-2.6835850820485803,-1.9308268048145152,0.4373340060091664,-5.682128007329652,15.212122161033188,3.5400009155273438,-2.50288185492289,1.8680007934570284,-2.378716170169369,6.114717757083426,-0.25535768835617034,3.991359275270227,-6.215755145996084,49.52382913070963,4.063043181853857,2.1233584818131956,12,-1.4449996948242188,0.3800010681152344,2.0999984741210938,-3.3400001525878906,-5.1300048828125,1,0.01931700910193679,1.1525490576407074,89.1500015258789,1.7787485146375717,87.97000122070312,1.0883733226403411,88.51000213623047,0.01931700910193679 5649,2007-12-12,89.58999633789062,90.75,88.30000305175781,88.63999938964844,4151300.0,0.03012527400728393,-2.006150360877339,-0.379998779296875,64.66244742717063,50.921086200407245,-4.523576431257439,-4.470505785823775,-2.0519662834498718,-8.238232797548108,14.46004849254666,3.779998779296875,-1.9190207005318456,4.291496276855469,-0.4039185339378548,8.986911087648792,1.943788871458807,6.6392036822521305,-8.272004936113277,81.41019135848508,29.74364406946217,2.3477074053966587,12,-3.6199951171875,-2.2399940490722656,-0.3074951171875,-5.804996490478516,-10.299995422363281,2,-0.02701192396323171,-1.1987574990759433,86.97000122070312,1.1525490576407074,89.1500015258789,1.7787485146375717,87.97000122070312,-0.02701192396323171 5650,2007-12-13,89.8499984741211,90.06999969482422,88.26000213623047,89.04000091552734,2584200.0,0.002902133573595256,1.89599609375,0.8526317480203666,62.59074018774875,54.13246496145557,-3.968742209546434,-4.667373283509221,-2.1591162915570976,-8.388274420866594,14.484742072864782,1.80999755859375,-1.1260874342850542,4.359498596191401,-0.7538584260087617,9.472855618391563,1.8028200850913265,6.916177107291475,-7.777446384485927,78.26082950327843,24.013883856604835,2.556678511100081,12,-3.539997100830078,-2.4999961853027344,-0.11499786376953125,-5.904998779296875,-10.099998474121094,3,0.003895364274512758,-2.006150360877339,89.58999633789062,-1.1987574990759433,86.97000122070312,1.1525490576407074,89.1500015258789,0.003895364274512758 5651,2007-12-14,88.7300033569336,89.37999725341797,88.11000061035156,88.66999816894531,3203100.0,-0.012465165678440027,-1.15253612646688,0.07408070228317384,63.369148513604614,56.11734559486695,-2.146399955310301,-3.4294367891842796,-0.9667331335109566,-7.182556407255788,13.980781417969787,1.7399978637695312,-0.24074011429249254,3.0530033111572266,-2.25347022458719,8.359476846901643,0.3997665432850255,5.706240079029428,-5.9632554344692466,51.207803360619785,-8.791210890206557,2.653236767872205,12,-2.420001983642578,-2.44000244140625,1.7599964141845703,-4.785003662109375,-7.420005798339844,4,-0.016116310730016847,1.89599609375,89.8499984741211,-2.006150360877339,89.58999633789062,-1.1987574990759433,86.97000122070312,-0.016116310730016847 5652,2007-12-17,86.9000015258789,89.19000244140625,86.30000305175781,88.16999816894531,3314200.0,-0.02062438591028959,-1.3400865490645473,-21.164780673871583,60.52916369544539,58.3343099447937,0.2718493757505769,-1.6285898816218491,0.9016996778408384,-5.239878406405268,13.623454298798283,2.8899993896484375,0.6108992325596034,1.1885013580322266,-4.141482962237291,6.518485678301744,-1.476490802102532,3.853493518166985,-3.494593437211705,13.483121024568382,-48.39116121873468,2.664992160134755,12,0.3999977111816406,-1.5,3.2624988555908203,-2.9550018310546875,-5.8300018310546875,0,-0.03245108912897332,-1.15253612646688,88.7300033569336,1.89599609375,89.8499984741211,-2.006150360877339,89.58999633789062,-0.03245108912897332 5653,2007-12-18,86.7699966430664,88.29000091552734,85.7699966430664,87.69999694824219,3331200.0,-0.001496028544646033,1.3886203143587537,0.7322856404803527,65.06092223111261,60.29478915651461,1.090276620246371,-1.4857637109039956,1.122609855420194,-4.967270092526107,13.73729988378296,2.5200042724609375,1.2900299487398001,1.0019966125488224,-4.348712908433029,6.352706133530674,-1.6733581479420963,3.677351373039741,-2.7770212014925875,20.08030774934545,-44.8098647927749,2.6753547604909227,12,0.8600044250488281,-1.3699951171875,3.660003662109375,-2.8249969482421875,-3.3199996948242188,1,-0.06995505277928649,-1.3400865490645473,86.9000015258789,-1.15253612646688,88.7300033569336,1.89599609375,89.8499984741211,-0.06995505277928649 5654,2007-12-19,87.0199966430664,87.7300033569336,86.37000274658203,86.97000122070312,2546000.0,0.0028811802428481137,-1.1760142578995234,-0.05375850102955774,64.73344060069724,60.82199108843418,1.2543673860588882,-1.787229362133047,0.9212271069920916,-5.084379247567227,13.851350883133628,1.3600006103515625,1.703622889165402,1.226496887207034,-4.143926255354231,6.596920029768299,-1.4587146840735983,3.9117084584876665,-2.48645923681849,29.06974681073792,-38.698486885709755,2.685211571280632,12,1.2400016784667969,-1.6199951171875,2.407503128051758,-2.6449966430664062,-3.9099960327148438,2,-0.05952655142498808,1.3886203143587537,86.7699966430664,-1.3400865490645473,86.9000015258789,-1.15253612646688,88.7300033569336,-0.05952655142498808 5655,2007-12-20,88.79000091552734,88.97000122070312,87.52999877929688,87.83000183105469,2518800.0,0.020340201571381833,1.1818223853423113,19.20173966122387,66.59267316110332,62.087054057247705,-0.5271809048873024,-3.3543195457491777,-0.8101831980955296,-6.697556401552646,13.263992843496142,1.9500045776367188,2.3041725584913735,2.7585010528564453,-2.703965422183771,8.220967527896661,0.02726781533633016,5.4897342903765605,-3.759146501779256,83.65661390198026,12.009440242263253,2.731233237520108,12,-0.5300025939941406,-3.3899993896484375,-0.24500083923339844,-4.069999694824219,-4.590003967285156,3,-0.10699402975609906,-1.1760142578995234,87.0199966430664,1.3886203143587537,86.7699966430664,-1.3400865490645473,86.9000015258789,-0.10699402975609906 5656,2007-12-21,91.20999908447266,91.6500015258789,89.2300033569336,89.25,4362000.0,0.027255300641877866,-1.4200074005409262,2.0416676600783603,69.77910381450465,63.17108237371174,-2.7259117128783856,-5.599070941739058,-3.19007326925194,-9.005897938496432,12.856968998284618,2.8600006103515625,2.747567596760618,4.884999084472653,-1.0328400554789567,10.802838224424264,1.9260795144968483,7.8439186544484585,-5.721613023824418,92.5169714961905,21.869821201159652,2.958919569975804,12,-2.5,-5.359996795654297,-2.664999008178711,-6.489997863769531,-6.159996032714844,4,-0.12564410919310687,1.1818223853423113,88.79000091552734,-1.1760142578995234,87.0199966430664,1.3886203143587537,86.7699966430664,-0.12564410919310687 5657,2007-12-24,91.77999877929688,92.0999984741211,90.58000183105469,90.58000183105469,901200.0,0.006249311484986642,-1.5333341810459926,0.6122436269224332,71.38627612606,65.41154619527191,-3.2224931058724877,-5.856598546648087,-3.7186395157004313,-9.474003673337037,12.856943346369768,1.5199966430664062,2.7179963986748703,5.065998840332028,-1.2197220376742166,11.351719718338273,1.923138401328913,8.208859279335144,-5.675451172125577,94.94471402434174,23.56185711281789,3.14286043900312,12,-2.845001220703125,-5.704998016357422,-3.2349987030029297,-6.520000457763672,-5.010002136230469,0,-0.11407715580690203,-1.4200074005409262,91.20999908447266,1.1818223853423113,88.79000091552734,-1.1760142578995234,87.0199966430664,-0.11407715580690203 5658,2007-12-26,90.81999969482422,92.12000274658205,90.3000030517578,92.12000274658205,2210000.0,-0.010459785326225157,1.7999929574984859,-1.083338631537466,64.6443453705104,65.40953485564299,-1.8538967506947301,-4.512040774198738,-2.7603908053947634,-8.38169055625309,12.080385526254748,1.8199996948242472,2.824305150764829,3.7149997711181584,-2.5708520403390622,10.000851582575379,0.5720738653895552,6.857925676846762,-3.995997983618949,77.39125127377699,7.623379020760666,3.142925905728609,12,-1.875,-4.734996795654297,-2.2749996185302734,-5.560001373291016,-3.5,2,-0.10735520846467972,-1.5333341810459926,91.77999877929688,-1.4200074005409262,91.20999908447266,1.1818223853423113,88.79000091552734,-0.10735520846467972 5659,2007-12-27,90.12000274658205,91.73999786376952,90.08000183105469,90.70999908447266,1843300.0,-0.0077075198259669575,-3.9552255801771423,0.45384227144146677,54.86993566015273,64.55166768591009,-1.1966529031417394,-3.3091035270108335,-2.0980389777614477,-7.5530647352540115,10.907526520925106,1.6599960327148295,2.7223756251796374,2.588002777099618,-3.2627684549308498,8.438774009130086,-0.33738283891561593,5.513388393114852,-2.5545608904240282,56.42705291204941,-9.884368241095196,2.925385616015232,12,-1.1750030517578267,-4.034999847412124,-1.5750026702881001,-4.860004425048842,-5.550003051757827,3,-0.07401248995848297,1.7999929574984859,90.81999969482422,-1.5333341810459926,91.77999877929688,-1.4200074005409262,91.20999908447266,-0.07401248995848297 5660,2007-12-28,90.41000366210938,91.47000122070312,90.11000061035156,91.16999816894531,1930800.0,0.0032179417076008132,1.0,1.288134278177241,57.49386555393721,63.89885846816928,-1.563256357955197,-3.094618025267806,-2.416321404843444,-7.731882502000332,9.671284757562466,1.3600006103515625,2.991673527419465,2.457003402709958,-2.9061070867106054,7.8201138921305215,-0.22455184200032363,5.13855864742024,-2.206923281291992,40.830469009867855,-22.09485079915015,2.6815552447102826,12,-1.4650039672851562,-4.325000762939453,-2.3950042724609375,-5.150005340576172,-4.200004577636719,4,-0.08074331109464639,-3.9552255801771423,90.12000274658205,1.7999929574984859,90.81999969482422,-1.5333341810459926,91.77999877929688,-0.08074331109464639 5661,2007-12-31,88.91000366210938,90.8499984741211,88.79000091552734,90.29000091552734,1685700.0,-0.016591084384931287,-1.5432025506623905,1.8157989840785431,49.277114801716145,62.64863081331048,-0.03915582858273581,-1.1744013666206001,-0.9871167939017624,-6.135318611177439,8.141922688735589,2.05999755859375,2.7195759118846325,0.6520030975341768,-4.143365437502382,5.447371632570736,-1.7456811699840955,3.049687365052449,-0.15855415008493878,3.6036841020001225,-52.37514899994525,2.397684267518276,12,0.03499603271484375,-2.825000762939453,-1.5225048065185547,-3.3300018310546875,-1.0,0,-0.05297499178795384,1.0,90.41000366210938,-3.9552255801771423,90.12000274658205,1.7999929574984859,90.81999969482422,-0.05297499178795384 5662,2008-01-02,91.68000030517578,92.12999725341795,89.45999908447266,89.98999786376953,4014400.0,0.03115506162381232,1.0617775630677986,-1.2246418876707634,63.699826951609936,62.49739800447685,-2.301870701171495,-3.46438334147156,-3.671775377183465,-8.75398115165136,7.051662963724841,3.2199935913085795,2.5491237236148407,3.004499816894537,-1.4242981445009093,7.433297778289983,0.7901008361968138,5.21889879759226,-2.8899993896484375,86.52702270546887,28.503490187691995,2.2143989806977222,1,-2.4300003051757812,-5.590000152587891,-4.80000114440918,-5.025001525878906,-2.1200027465820312,2,-0.07231672372762499,-1.5432025506623905,88.91000366210938,1.0,90.41000366210938,-3.9552255801771423,90.12000274658205,-0.07231672372762499 5663,2008-01-03,92.94000244140624,94.0,91.25,91.25,3339200.0,0.013743478752577198,-2.2544331684062264,0.9999999999999916,60.58119303859999,62.03603716424383,-2.899533929101821,-4.163659873373163,-4.794254520697024,-9.844524985140552,6.355432527120228,2.75,2.480779692285296,3.7730018615722543,-0.2150707578803548,7.761074481024863,1.7789655518459568,5.767038171298552,-4.150001525878892,79.65455384142251,23.57351873936917,1.9940363097263025,1,-2.1750030517577983,-5.9150009155273295,-6.060003280639634,-6.235000610351548,0.75,3,-0.06638697693417528,1.0617775630677986,91.68000030517578,-1.5432025506623905,88.91000366210938,1.0,90.41000366210938,-0.06638697693417528 5664,2008-01-04,90.3000030517578,92.94000244140624,90.05000305175781,91.97000122070312,3063000.0,-0.028405415540125656,-1.6635961550631668,-0.9881631694897057,51.23559747463255,60.32969542130262,0.2845914244328043,-1.1842848111770223,-2.0458632820546683,-7.0554045594796975,6.14640595515382,2.8899993896484233,2.5532702409292085,0.8790023803710767,-2.6739653936650285,4.431970154407182,-0.8974815066469688,2.655486267389122,-0.840003967285142,28.982771623333086,-23.2891635712271,1.7764838870180513,1,1.0949974060058736,-3.275001525878892,-3.9800052642822124,-3.595001220703111,1.6899948120117188,4,-0.033001143479757244,-2.2544331684062264,92.94000244140624,1.0617775630677986,91.68000030517578,-1.5432025506623905,88.91000366210938,-0.033001143479757244 5665,2008-01-07,89.80000305175781,91.12000274658205,88.72000122070312,90.9800033569336,3399700.0,-0.005537098373223692,2.2876753847359312,0.7065877838183502,53.04149929930166,58.469961586280064,1.053738736829743,-0.6141750307480152,-1.4755412373628474,-6.389634258664032,6.209728941070872,2.4000015258789205,2.5660351087299063,0.3145023345947209,-3.2155945589920663,3.844599228181508,-1.4505461121986656,2.0795507813881073,4.1999969482421875,20.45458486258417,-30.632053515127332,1.7650484467933902,1,1.55999755859375,-2.3500022888183594,-4.150001525878906,-2.8250045776367188,3.2999954223632812,0,-0.05824056992424809,-1.6635961550631668,90.3000030517578,-2.2544331684062264,92.94000244140624,1.0617775630677986,91.68000030517578,-0.05824056992424809 5666,2008-01-08,87.25,91.19000244140624,87.0,90.8499984741211,4146200.0,-0.02839646954452857,-1.0439043906251384,3.05084537548896,50.95575744115764,56.19990395462424,3.3334956358365417,1.980671695981357,1.031494397033768,-3.6630553935186185,6.36666927328894,4.190002441406236,2.526467447953536,-2.199500656127924,-5.808475696971541,1.4094743847156934,-4.00398817654974,-0.3950131357061082,6.644400024414068,3.571428571428571,-50.11250763770459,1.8044875204218116,1,3.25,0.345001220703125,-1.5999984741210938,-0.27500152587890625,6.4199981689453125,1,-0.011919781266789053,2.2876753847359312,89.80000305175781,-1.6635961550631668,90.3000030517578,-2.2544331684062264,92.94000244140624,-0.011919781266789053 5667,2008-01-09,89.29000091552734,89.4800033569336,87.22000122070312,87.22000122070312,3460000.0,0.023381099318364962,-1.1835772651380847,-0.5750001589457868,56.23146419467257,55.26513937953115,1.0092808482502562,-0.05091339974561038,-1.155672329886272,-5.497816198540505,6.406088561577144,2.2600021362304688,2.3525988147837893,-0.16649971008300213,-3.7735714036660966,3.4405719835000923,-1.9700355568745493,1.637036136708545,4.328623107910161,32.71429879324777,-24.178447062477765,1.8035358467915437,1,1.2099990844726562,-1.3549995422363281,-3.6399993896484375,-1.8899993896484375,3.909996032714858,2,-0.015455227228897805,-1.0439043906251384,87.25,2.2876753847359312,89.80000305175781,-1.6635961550631668,90.3000030517578,-0.015455227228897805 5668,2008-01-10,88.6500015258789,89.12999725341797,87.13999938964844,88.44999694824219,3232200.0,-0.00716764904341205,2.4310425340199813,0.09662058315119841,53.95440280092427,55.16341350628355,1.4629388802969316,0.760386096704238,-0.6826588673178691,-4.693813207909699,6.901723240002664,2.1500015258789062,1.8507648970478527,-0.8904991149902344,-4.32802365020828,2.5470254202278113,-2.609261382599257,0.8282631526187885,4.703877536621093,27.777792048992577,-31.28628365293287,1.7187622676090213,1,1.8499984741210938,-0.7150001525878906,-3.112499237060547,-1.25,7.5499954223632955,3,0.010265042493532217,-1.1835772651380847,89.29000091552734,-1.0439043906251384,87.25,2.2876753847359312,89.80000305175781,0.010265042493532217 5669,2008-01-11,87.16999816894531,88.72000122070312,86.72000122070312,88.20999908447266,2853100.0,-0.016694905036200636,-1.0618611839750824,-5.199885561701316,46.01377270936998,53.88784763466497,2.771981058835692,2.160566818319822,0.7206164334283187,-3.0468477243016707,7.313884564038643,2.0,1.1846863453382923,-2.249502563476568,-5.846365041483935,1.3473599145307986,-4.047933802480259,-0.4510713244728777,5.929725731054688,10.067043072784777,-43.99072861952937,1.7984312390036858,1,3.19000244140625,1.7550010681152344,-1.7649974822998047,0.23000335693359375,12.410003662109375,4,0.0747964254837361,2.4310425340199813,88.6500015258789,-1.1835772651380847,89.29000091552734,-1.0439043906251384,87.25,0.0747964254837361 5670,2008-01-14,90.1999969482422,90.76000213623048,87.69999694824219,87.69999694824219,3286900.0,0.03475965174880935,-1.4480041503906365,-2.4038440377067958,47.587190345189114,53.7000782506064,-0.32513092044699476,-0.8873620331306853,-2.4601583021849223,-5.868216016777012,7.610857288963888,3.5900039672851705,0.821218485481694,0.7629962921142663,-2.8460702032487006,4.372062787477233,-1.04153695556721,2.5675295397957427,2.516943590999986,77.85223215200128,27.475404850129493,1.8045332476814815,1,0.1600036621093608,-0.9449958801269673,-4.824995040893569,-2.7999954223632955,5.690002441406236,0,0.019844800178368427,-1.0618611839750824,87.16999816894531,2.4310425340199813,88.6500015258789,-1.1835772651380847,89.29000091552734,0.019844800178368427 5671,2008-01-15,87.30000305175781,89.23999786376953,86.93000030517578,88.5199966430664,3490400.0,-0.03215070947450738,-1.3571414669464112,-0.48799743652343475,40.369740357800964,51.10784640684985,2.59540153629257,2.0026855636708376,0.31963016493224927,-2.7708242282069193,7.934126157483187,3.2699966430664205,0.6703494819535507,-2.065497589111331,-5.788403447206733,1.6574082689840708,-3.926950518159032,-0.2040446600636301,5.057121128372032,14.356477713297188,-29.127729046099837,1.861452929047704,1,3.05999755859375,2.5849952697753906,-1.3625011444091797,0.09999847412109375,10.30999755859375,1,0.06643751683404431,-1.4480041503906365,90.1999969482422,-1.0618611839750824,87.16999816894531,2.4310425340199813,88.6500015258789,0.06643751683404431 5672,2008-01-16,84.08000183105469,87.19000244140625,82.75,86.7300033569336,4823400.0,-0.03688431968088335,1.4873965383489305,2.1721438085887423,36.79467329475385,48.46489976864473,5.167375341650924,5.27082508958793,3.3392334838248985,0.613568318860132,8.306230585017218,4.5500030517578125,0.34618757235071485,-5.144498825073242,-9.431451490833737,-0.8575461593127471,-7.287975157953497,-3.0010224921929876,7.938894971509555,16.60426312546014,-21.65772250367345,2.1434763328802506,1,3.7649993896484375,4.2949981689453125,1.8575000762939453,3.3199996948242188,17.0,2,0.11405799392298044,-1.3571414669464112,87.30000305175781,-1.4480041503906365,90.1999969482422,-1.0618611839750824,87.16999816894531,0.11405799392298044 5673,2008-01-17,80.69999694824219,85.86000061035156,80.37000274658203,84.38999938964844,4806200.0,-0.04019986690300126,-1.5241422613222206,1.3924529496949682,33.297864770897675,46.47181835711863,7.407526741528272,8.614430756359312,6.4802682335613895,4.120339251218013,8.729127320408866,5.489997863769531,0.19114127522475144,-8.221003723144534,-13.879637623814475,-2.5623698224745937,-11.050320673479504,-5.391686772809564,10.577388110116914,3.1760752747389884,-31.433706793233743,2.82931695033497,1,5.080005645751953,6.485004425048828,5.275005340576172,6.700004577636719,21.960006713867188,3,0.1548946774808062,1.4873965383489305,84.08000183105469,-1.3571414669464112,87.30000305175781,-1.4480041503906365,90.1999969482422,0.1548946774808062 5674,2008-01-18,81.83999633789062,82.77999877929688,80.26000213623047,81.0999984741211,5203400.0,0.014126387023032816,-1.0826499954286506,-0.20054129381213093,35.2495586507345,44.49493606283339,5.521967856570797,7.448341377147528,5.099624880040395,3.1257199881509763,9.185030320914922,2.5199966430664062,-0.4942010165174793,-6.822004318237305,-13.266599599324806,-0.37740903714980334,-10.044301958781062,-3.599706677693547,8.346650489290766,15.0475638253348,-17.99975312145392,3.222297640543752,1,3.8850059509277344,5.290004730224609,4.597505569458008,5.560005187988281,18.82000732421875,4,0.17546433593500943,-1.5241422613222206,80.69999694824219,1.4873965383489305,84.08000183105469,-1.3571414669464112,87.30000305175781,0.17546433593500943 5675,2008-01-22,79.29000091552734,80.56999969482422,76.18000030517578,76.88999938964844,5088900.0,-0.031158303231529794,-1.2984291834350252,3.243254667862629,34.01992818230046,42.6131772562937,7.179319528756437,9.750017168707103,7.445951835889915,5.829777987254346,10.580158334150898,5.659996032714844,-1.3277995598431716,-8.896999740600592,-16.582753269007412,-1.211246212193771,-12.739876504804002,-5.054122976397181,9.705448548739938,23.81317910970908,-12.423254651121294,3.842876764203412,1,4.180000305175781,5.799999237060547,7.370000839233398,8.110000610351562,26.75,1,0.2558960862813404,-1.0826499954286506,81.83999633789062,-1.5241422613222206,80.69999694824219,1.4873965383489305,84.08000183105469,0.2558960862813404 5676,2008-01-23,79.75,79.83999633789062,74.55999755859375,77.98999786376953,6516500.0,0.005801476594289978,4.443312267234022,0.7333337571883156,28.53544456252604,39.53584174161075,6.195039384330698,8.840710772899229,6.7834303118762165,5.5036507074106,11.552506774065884,5.279998779296875,-1.8482471843429948,-7.864000701904303,-16.2753241010667,0.547322697258096,-12.069662401485502,-3.6583390023231033,7.4512865819944665,41.092640023196246,10.754238917099123,4.205661699581197,1,2.9099998474121094,4.529998779296875,7.0800018310546875,7.650001525878906,22.970001220703125,2,0.20238243748775475,-1.2984291834350252,79.29000091552734,-1.0826499954286506,81.83999633789062,-1.5241422613222206,80.69999694824219,0.20238243748775475 5677,2008-01-24,81.30999755859375,81.7300033569336,79.05000305175781,80.0,5162900.0,0.019561097913401326,1.4930129237844474,0.7443158912292414,29.298671415053278,36.796316032069534,3.781726217597324,6.805005209877365,5.095147048682193,4.093064838865416,12.119947074073876,2.6800003051757812,-2.392028592479079,-5.780503082275388,-14.400773998363888,2.839767833813113,-10.090638540319631,-1.4703676242311445,3.868682779656595,59.734497142016075,34.162243258570506,4.310135458044249,1,1.3500022888183594,2.970001220703125,4.99000358581543,6.090003967285156,22.660003662109375,3,0.2004673907413621,4.443312267234022,79.75,-1.2984291834350252,79.29000091552734,-1.0826499954286506,81.83999633789062,0.2004673907413621 5678,2008-01-25,81.06999969482422,83.97000122070312,80.37999725341797,82.25,4280700.0,-0.002951640277649492,-1.8046849155850928,-0.9007652704654522,32.035801438507974,35.24320811308487,3.166408441913319,6.6163278770539335,5.330699324897665,4.4690236217508215,12.536946641160302,3.5900039672851562,-2.7537689699227883,-5.533000946044922,-14.365384293882386,3.299382401792542,-9.949192619963654,-1.11680927212619,-6.510002136230469,69.18171735090661,42.22158807154205,4.416191673918731,1,1.5900001525878906,3.2099990844726562,5.280000686645508,6.3300018310546875,20.959999084472656,4,0.24682375985636007,1.4930129237844474,81.30999755859375,4.443312267234022,79.75,-1.2984291834350252,79.29000091552734,0.24682375985636007 5679,2008-01-28,83.44999694824219,83.69999694824219,80.41000366210938,80.66000366210938,3548700.0,0.0293573117352548,1.0,-2.364400478453432,38.48384488387656,34.231725284050135,0.2271203319526336,3.911556891191111,2.9402931341059144,2.2092308499715188,13.082753954112453,3.2899932861328125,-3.3933703826980945,-2.8195034027099553,-11.59626588843723,5.95725908301732,-7.207884645573586,1.5688778401536752,-8.701799316406252,94.47392061541055,63.93595210632567,4.388381242863637,1,-1.5499992370605469,0.8300018310546875,3.065004348754883,3.9500045776367188,20.250000000000014,0,0.23019781205961842,-1.8046849155850928,81.06999969482422,1.4930129237844474,81.30999755859375,4.443312267234022,79.75,0.23019781205961842 5680,2008-01-29,83.11000061035156,84.33999633789062,82.80000305175781,83.83999633789062,2890500.0,-0.004074252250739985,-1.2814870073355713,-0.26164784380212747,41.83753592075053,34.39481367993343,-0.6083368695093441,3.875302944690759,3.2544319145377187,2.651270813387214,13.569316044995864,1.5399932861328125,-3.9963220474787704,-2.794499588012698,-11.452615068330928,5.863615892305532,-7.123557328171813,1.5345581521464169,-8.177366906738285,87.42335499936031,51.265332353140565,4.329057740159114,1,-2.2350006103515625,1.1699981689453125,3.719999313354492,4.290000915527344,18.720001220703125,1,0.2111659598468576,1.0,83.44999694824219,-1.8046849155850928,81.06999969482422,1.4930129237844474,81.30999755859375,0.2111659598468576 5681,2008-01-30,84.19999694824219,86.33999633789062,82.91999816894531,82.91999816894531,3779400.0,0.013115104438524927,-4.343752235176311,-1.7534332476327836,39.57392876621561,34.70361984342918,-2.4410116079647253,2.544826990461843,2.1832711142239276,1.6615909518739045,14.467709045710109,3.4199981689453125,-4.307196544802082,-1.4690029144287138,-10.038682015856253,7.100676186998825,-5.753842465142483,2.8158366362850558,-8.891068739257818,70.6447001299824,32.64445501697298,4.284839550713772,1,-3.75,0.0800018310546875,2.630002975463867,3.2000045776367188,16.360000610351577,2,0.25938247932134995,-1.2814870073355713,83.11000061035156,1.0,83.44999694824219,-1.8046849155850928,81.06999969482422,0.25938247932134995 5682,2008-01-31,85.05000305175781,85.72000122070312,81.6500015258789,83.04000091552734,3357600.0,0.010095084730681547,1.4298516708381634,1.5703156664997735,42.68887021996653,35.747064893325714,-3.507839972836237,1.2360221182607347,1.3233581864391226,0.9387795491058029,14.985092857881083,4.069999694824219,-4.914541617692478,-0.2874969482421932,-8.377651290468691,7.802657393984305,-4.332574119355442,3.7575802228710558,-9.079210755039071,78.35581402195884,37.44886587485884,4.045077171113251,1,-4.600006103515625,-0.7700042724609375,2.2299976348876953,2.3499984741210938,15.019996643066406,3,0.20776011210948586,-4.343752235176311,84.19999694824219,-1.2814870073355713,83.11000061035156,1.0,83.44999694824219,0.20776011210948586 5683,2008-02-01,86.7699966430664,87.0999984741211,84.7699966430664,85.05000305175781,3842400.0,0.02022332192347931,-1.043855510381636,0.8557172951737488,49.19549098082614,37.29661293000257,-4.778796936172412,-1.0223287132956216,-0.3683844054006329,-0.6392135646963624,14.634800741425453,2.3300018310546875,-5.098632606887122,1.7409969329833928,-5.560637949096133,9.042631815062919,-1.9098205080563702,5.391814374023156,-10.177052103877358,95.06723337868398,48.1830870973618,3.650817441039763,2,-5.939998626708984,-2.4899978637695312,0.7350025177001953,0.6300048828125,17.090003967285156,4,0.19822525346393616,1.4298516708381634,85.05000305175781,-4.343752235176311,84.19999694824219,-1.2814870073355713,83.11000061035156,0.19822525346393616 5684,2008-02-04,87.31999969482422,88.1500015258789,86.0,86.7699966430664,2037800.0,0.006338631704923214,-1.0574213331386435,0.3197704075974858,43.56568460575802,38.35725253260897,-4.994990639991485,-1.904687404226138,-0.9112099796653865,-1.0612579377276887,14.721938266595199,2.1500015258789062,-4.900602943207645,2.440000152587885,-4.522486932838646,9.402487238014416,-1.0412433901253877,5.921243695301158,-9.886490840840608,87.23074106069711,42.4353554109152,3.481243542713266,2,-5.965000152587891,-3.0400009155273438,0.19500160217285156,0.0800018310546875,14.779998779296875,0,0.16846082381908856,-1.043855510381636,86.7699966430664,1.4298516708381634,85.05000305175781,-4.343752235176311,84.19999694824219,0.16846082381908856 5685,2008-02-05,84.56999969482422,87.0,84.56999969482422,85.01000213623047,3396700.0,-0.03149335787461072,-10.045394645581911,-0.8,43.85963828482333,40.05994072397534,-1.5838138070281644,0.4568257889077927,1.8941103941462387,1.7742258822667907,15.563644900886912,2.75,-4.32664677688004,-0.048499679565424,-6.614506141655468,6.51750678252462,-3.3315029106104532,3.234503551479605,-6.06484157365108,44.92304875300481,-3.5688750386426733,3.2830032310450235,2,-0.9699974060058594,-0.29000091552734375,2.9450016021728516,2.8300018310546875,19.900001525878906,1,0.22620311366264279,-1.0574213331386435,87.31999969482422,-1.043855510381636,86.7699966430664,1.4298516708381634,85.05000305175781,0.22620311366264279 5686,2008-02-06,86.20999908447266,88.33999633789062,84.2699966430664,86.95999908447266,5464100.0,0.019392212316027724,1.3190917745869035,1.7045359966708282,55.15738176739752,42.93313076312469,-2.470941742567959,-1.3334494127829117,0.28739730283774634,0.24352714595495684,16.030388361331998,4.069999694824219,-3.8142918510770016,1.6434997558593807,-4.850839313877572,8.137838825596333,-1.6036697790090955,4.890669290727857,-6.740356622828941,68.16145134232971,14.990047846813468,3.247169534868476,2,-1.8500022888183594,-1.9300003051757812,1.305002212524414,1.19000244140625,16.800003051757827,2,0.1811855111061631,-10.045394645581911,84.56999969482422,-1.0574213331386435,87.31999969482422,-1.043855510381636,86.7699966430664,0.1811855111061631 5687,2008-02-07,87.91000366210938,88.56999969482422,85.01000213623047,85.56999969482422,3975400.0,0.019719343413644674,-1.057802601491922,-3.1200052897135415,69.00372179595357,47.04067746950753,-3.504853158042735,-3.311946038232705,-1.315681787160372,-1.3382575001377006,16.49483507372791,3.55999755859375,-2.9515890602293524,3.412504196166992,-2.89722803838751,9.722236430721495,0.257638078889741,6.567370313444243,-7.375918735316034,84.65126594631039,24.116629946938787,3.1548661172772516,2,-3.420001983642578,-3.6300048828125,-0.3950023651123047,-0.5100021362304688,11.39999389648439,3,0.14389709213419977,1.3190917745869035,86.20999908447266,-10.045394645581911,84.56999969482422,-1.0574213331386435,87.31999969482422,0.14389709213419977 5688,2008-02-08,89.55999755859375,90.0,87.62999725341797,87.62999725341797,4418500.0,0.018769125557385857,-1.455961007079919,0.8247850568454137,69.81521807244016,50.52194115712571,-4.2732722399549345,-5.154546044901892,-2.8153408080830786,-2.864984822254897,16.967316542469458,2.3700027465820312,-1.8616421347986574,5.016998291015625,-1.4304350307314735,11.464431612762723,1.7932816301420758,8.240714951889174,-7.900884564276083,92.32107881972136,24.957252847263888,3.2237166608735492,2,-3.734996795654297,-5.279998779296875,-1.8899974822998047,-2.1599960327148438,13.910003662109375,4,0.11735152325517206,-1.057802601491922,87.91000366210938,1.3190917745869035,86.20999908447266,-10.045394645581911,84.56999969482422,0.11735152325517206 5689,2008-02-11,93.69000244140624,93.88999938964844,89.55999755859375,89.70999908447266,5988100.0,0.046114392534573945,-1.0233623119169895,2.062177579070946,84.18805415930805,55.22755429474321,-7.596869935156377,-9.24504166492305,-6.698142429361255,-6.879827209532792,17.67983570566231,4.3300018310546875,-0.7194860552147304,8.821002960205064,1.252430069197203,16.389575851212925,5.036716514701126,12.605289405709001,-10.696347526179395,97.9210302376134,24.013619231302357,3.784286445503933,2,-5.920001983642564,-9.465003967285142,-4.795001983642564,-6.2900009155273295,3.059997558593764,0,0.10854944928948695,-1.455961007079919,89.55999755859375,-1.057802601491922,87.91000366210938,1.3190917745869035,86.20999908447266,0.10854944928948695 5690,2008-02-12,91.98999786376952,94.70999908447266,90.95999908447266,93.55999755859376,4618600.0,-0.018144994485403076,-1.066117265774258,-0.39447195241409644,77.4439470321478,59.43533410206901,-5.034167624092959,-7.804183402062236,-4.778809415920065,-5.09573046022247,18.944258616940836,3.75,0.3411571301531495,7.031498336791984,-0.8388261123207741,14.901822785904741,3.096336112235605,10.966660561348363,-7.035000943146784,73.94635455337347,-3.942045765143874,3.935162224556377,2,-3.809997558593736,-7.354999542236314,-2.779996871948228,-4.589996337890611,4.300003051757827,1,0.10990325954049651,-1.0233623119169895,93.69000244140624,-1.455961007079919,89.55999755859375,-1.057802601491922,87.91000366210938,0.10990325954049651 5691,2008-02-13,93.0999984741211,93.5,91.79000091552734,91.79000091552734,3564800.0,0.012066535885731922,-1.6106904906117505,-0.8343935116117313,76.97940901344066,63.24539396801058,-5.307028744739938,-8.914431171386497,-5.678496294636432,-6.120398051825532,20.431677211411078,1.7099990844726562,1.151143099401736,7.851499176025385,-0.7733596565980605,16.47635800864883,3.539069759713655,12.163928592337115,-6.194001120728373,83.40205034143517,3.0843998801287,4.3124294163117245,2,-3.6100006103515625,-8.46500015258789,-3.694997787475586,-5.6999969482421875,6.060005187988281,2,0.12212677693805274,-1.066117265774258,91.98999786376952,-1.0233623119169895,93.69000244140624,-1.455961007079919,89.55999755859375,0.12212677693805274 5692,2008-02-14,93.66999816894531,95.0,93.30999755859376,93.30999755859376,4197100.0,0.006122445802001497,-8.388886534142145,0.2748101383776624,78.4039637077481,66.49077982655747,-5.057549414753055,-9.200868077282166,-6.043986454727957,-6.6171704497384525,20.6165980164157,1.9000015258789062,1.9358185821413088,7.941999053955072,-1.442217901359271,17.326216009269416,3.2498905762979007,12.634107531612244,-5.203200469336608,81.9538489090591,0.21817679860583894,4.692108477657171,2,-4.034999847412109,-8.889999389648438,-4.62249755859375,-6.269996643066406,9.260002136230469,3,0.0997117983331155,-1.6106904906117505,93.0999984741211,-1.066117265774258,91.98999786376952,-1.0233623119169895,93.69000244140624,0.0997117983331155 5693,2008-02-15,93.1999969482422,94.06999969482422,92.12000274658205,94.06999969482422,3977500.0,-0.005017628161531618,3.4827374531933413,-2.416670198787832,74.05031560167573,69.8779610483261,-4.000197110352161,-8.16500667764818,-5.363628228962341,-6.049905017930627,19.98016120378951,1.9499969482421733,2.7599520757748337,6.846997833251962,-2.788891257316422,16.482886923820345,2.02905328796777,11.664942378536153,-3.4265587885552407,66.911723457012,-12.666845114900596,4.817944545284193,2,-3.5649986267089986,-8.419998168945327,-3.982496261596694,-5.7999954223632955,14.389999389648423,4,0.06555794860964093,-8.388886534142145,93.66999816894531,-1.6106904906117505,93.0999984741211,-1.066117265774258,91.98999786376952,0.06555794860964093 5694,2008-02-19,96.1999969482422,97.0999984741211,94.13999938964844,95.0,5473300.0,0.03218884225571417,-1.0273979045279962,-1.3793024826147207,78.54337507261735,73.73170958030322,-6.267161897031656,-10.57628255219447,-8.182095889233537,-8.913131876256088,19.53905930870608,3.900001525878892,3.574758753172574,9.12899780273439,-1.2056643089497925,19.46365991441857,3.9616667468922913,14.296328858576487,-5.38124642049263,85.34199323543542,6.476664844487857,5.1673310558420935,2,-5.514999389648452,-10.36999893188478,-6.982496261596694,-8.799995422363295,9.030006408691392,1,0.0755717723813687,3.4827374531933413,93.1999969482422,-8.388886534142145,93.66999816894531,-1.6106904906117505,93.0999984741211,0.0755717723813687 5695,2008-02-20,99.58000183105469,99.87000274658205,95.23999786376952,96.0,5856100.0,0.03513518700661722,1.2259619264204218,2.983342446244386,80.49166303146325,76.54662972075496,-8.151281873486312,-13.026128817450129,-11.443612466604264,-12.13372381543492,18.32395330003344,4.630004882812528,4.217177809403367,11.494502639770502,0.41895439436750337,22.5700508851735,5.956728517068996,17.03227676247201,-7.505001714030811,96.41088057167552,15.823864634630809,5.537774122701501,2,-7.1399993896484375,-12.365001678466797,-9.937501907348633,-12.180000305175781,4.739997863769531,2,-0.028419379182739957,-1.0273979045279962,96.1999969482422,3.4827374531933413,93.1999969482422,-8.388886534142145,93.66999816894531,-0.028419379182739957 5696,2008-02-21,95.88999938964844,99.41000366210938,95.5999984741211,99.06999969482422,5988000.0,-0.03705565749704076,-1.026597352845093,-0.8882677873488507,69.31573661145194,76.58129803358811,-3.2897199799022445,-8.500800748714852,-7.658148391429023,-8.333526839884797,16.729554638564636,3.9800033569335938,4.949829968295049,6.997500228881833,-3.8708662296034646,17.86586668736713,1.5633169996391842,12.431683458124482,-2.255998746712933,48.64511797505022,-30.892984428168596,5.434183229242646,2,-2.1399993896484375,-8.674999237060547,-6.082498550415039,-8.539997100830078,8.44000244140625,3,0.004171462388413483,1.2259619264204218,99.58000183105469,-1.0273979045279962,96.1999969482422,3.4827374531933413,93.1999969482422,0.004171462388413483 5697,2008-02-22,97.61000061035156,97.77999877929688,94.55999755859376,96.47000122070312,4242800.0,0.01793723257535862,3.3513655624632515,-0.35849033969995847,69.31574495436642,76.5258010204688,-3.8991108908505367,-9.420002611904252,-9.298773958546022,-9.925506791533309,15.743399425472255,3.220001220703111,6.005259390305994,7.902501296997073,-3.0162666690988544,18.821269263093,2.4431173139491023,13.361885280045044,2.260002136230483,70.83868211315506,-6.45687005476691,5.459383983047966,2,-2.895000457763672,-10.395000457763672,-7.48750114440918,-10.259998321533203,6.4000015258789205,4,0.015879551706440953,-1.026597352845093,95.88999938964844,1.2259619264204218,99.58000183105469,-1.0273979045279962,96.1999969482422,0.015879551706440953 5698,2008-02-25,101.08000183105469,101.27999877929688,97.6500015258789,97.87000274658205,7033800.0,0.03554964859138754,1.0110827209728448,2.815790178153138,72.20786615222876,75.19466901968221,-6.21692708786658,-11.925466013314889,-12.577162576445431,-13.266766500222957,15.845211408798418,3.6699981689453125,6.821999333972968,10.372002410888669,-0.8763892925668131,21.62039411434415,4.747806559160921,15.996198262616417,-6.520004272460923,97.19892205408108,20.28600237471096,5.624195851727741,2,-4.960002899169922,-13.160003662109375,-12.970001220703125,-13.729999542236328,3.5699996948242188,0,0.01830231935702953,3.3513655624632515,97.61000061035156,-1.026597352845093,95.88999938964844,1.2259619264204218,99.58000183105469,0.01830231935702953 5699,2008-02-26,102.66000366210938,102.83000183105469,99.86000061035156,100.4000015258789,5425000.0,0.01563120105295912,1.2846176644062126,0.7040507105321357,80.3421529005372,75.51669189394771,-7.141757038656124,-12.6406020576878,-14.027704604458748,-14.701783993152702,16.047716092389503,2.970001220703125,7.325464676107302,10.991503906250003,-0.9091425884654996,22.892150400965505,5.041180658892259,16.941827153607747,-8.10000610351561,97.94440047012544,16.28334537287209,5.950323247357748,2,-5.350002288818359,-13.965003967285156,-16.177501678466797,-15.310001373291016,2.899993896484389,1,0.04802252581256106,1.0110827209728448,101.08000183105469,3.3513655624632515,97.61000061035156,-1.026597352845093,95.88999938964844,0.04802252581256106 5700,2008-02-27,100.66000366210938,103.5,100.31999969482422,101.97000122070312,5258900.0,-0.019481783836504785,-2.1959713840986987,-0.5796443895308602,73.94762096830279,75.17982655559905,-4.227108203359535,-9.758720511307928,-11.92719772381524,-12.558814367865565,16.555508105146536,3.1800003051757812,7.700391854014242,8.114003753662104,-3.7174413485309543,19.94544885585516,2.1982812025655676,14.02972630475864,-5.769205932617169,68.23271183084933,-14.510701772598736,5.915722551096529,2,-2.8500022888183594,-11.6300048828125,-14.232501983642578,-13.310001373291016,6.67999267578125,2,0.045400352956121104,1.2846176644062126,102.66000366210938,1.0110827209728448,101.08000183105469,3.3513655624632515,97.61000061035156,0.045400352956121104 5701,2008-02-28,106.04000091552734,107.1500015258789,100.8000030517578,100.8000030517578,7529300.0,0.05344721893193327,-1.423664527814534,-4.000005823976156,76.77989645214143,74.99937463830942,-8.469157025731988,-14.143785701100995,-17.105993510086194,-17.7980742132373,18.041997213650586,6.489997863769531,7.5321207124308955,12.402000808715826,-0.19292466760836646,24.99692628504002,6.10453807055373,18.699463546877922,-10.632651049804664,91.18347688185106,8.322774347163303,6.297462738162093,2,-6.404998779296875,-15.185001373291016,-21.760000228881836,-20.625,2.400001525878892,3,-0.016220305600273432,-2.1959713840986987,100.66000366210938,1.2846176644062126,102.66000366210938,1.0110827209728448,101.08000183105469,-0.016220305600273432 5702,2008-02-29,102.72000122070312,105.56999969482422,101.63999938964844,104.45999908447266,4537000.0,-0.031308936874387294,-1.015383983364014,-0.3320607963984575,68.52476974362501,74.38542509852601,-4.168806232289057,-9.94184255754952,-13.560227241597858,-14.362239537086026,19.246218571462496,4.400001525878906,7.58643450107796,8.19850120544433,-4.3387721561665415,20.735774567055202,1.9298645246389015,14.467137886249759,-6.373239222167953,53.368417840254935,-27.1267482279098,6.268636680805435,2,-2.075000762939453,-9.619998931884766,-19.250001907348633,-18.115001678466797,8.1199951171875,4,0.01567368176809425,-1.423664527814534,106.04000091552734,-2.1959713840986987,100.66000366210938,1.2846176644062126,102.66000366210938,0.01567368176809425 5703,2008-03-03,103.97000122070312,105.06999969482422,102.11000061035156,102.8000030517578,3814300.0,0.012169002970650933,-1.3215651310159948,-0.672413566307859,65.74754008235257,72.96366565516325,-4.168816012023356,-10.368805844115712,-14.56108965389015,-15.461614067374668,21.01414003600548,2.9599990844726562,7.665792928896991,8.5885009765625,-4.069067373176409,21.24606932630141,2.2597168016930453,14.917285151431955,-6.758980059980459,56.37860211508977,-21.007134436077372,6.328784174869455,3,-3.115001678466797,-10.205001831054688,-20.500001907348633,-19.69000244140625,8.080001831054673,0,0.0003847351645447361,-1.015383983364014,102.72000122070312,-1.423664527814534,106.04000091552734,-2.1959713840986987,100.66000366210938,0.0003847351645447361 5704,2008-03-04,102.02999877929688,104.9000015258789,99.43000030517578,103.20999908447266,5951100.0,-0.018659251886398387,1.3991206128939968,-1.0085488477639848,65.26763548493163,71.27210703888196,-1.4693802705361776,-7.6631563409277135,-12.397415425557199,-13.404050018810807,22.845080388916923,5.470001220703125,7.652085819222805,5.912998580932623,-6.478953064530174,18.30495022639542,-0.2829772417987755,12.108974403664021,-4.0238591893617155,33.67873138605916,-42.318600732176954,6.195975822731396,3,-1.1749992370605469,-8.249996185302734,-18.559999465942383,-17.75,9.66000366210936,1,0.02567874917110813,-1.3215651310159948,103.97000122070312,-1.015383983364014,102.72000122070312,-1.423664527814534,106.04000091552734,0.02567874917110813 5705,2008-03-05,103.6999969482422,103.83999633789062,101.75,102.20999908447266,4427100.0,0.016367717229495815,1.3615822618395927,-1.2627097274755237,65.84927524196058,70.88694466449404,-2.7865309408055765,-8.249453708737263,-13.876785913314023,-14.961229973409061,24.338393435042292,2.089996337890625,7.944475754215716,6.62649688720704,-4.9382680281972,18.19126180261128,0.844114429504927,12.408879344909153,-4.962348403431548,55.31082859955191,-18.934010265049295,5.782382457702118,3,-2.8449974060058736,-9.299995422363295,-20.609998703002944,-19.419998168945327,5.560005187988281,2,0.017936361283404034,1.3991206128939968,102.02999877929688,-1.3215651310159948,103.97000122070312,-1.015383983364014,102.72000122070312,0.017936361283404034 5706,2008-03-06,101.83000183105469,104.4499969482422,101.05999755859376,103.41000366210938,5197500.0,-0.018032740329981367,-1.1730693049938332,-1.0604054337752142,61.744390287611004,70.04568303485455,0.016386205818776034,-5.42751846676677,-11.911978001774813,-13.001717271510557,26.276741897250446,3.3899993896484375,7.807456817025823,3.975501632690424,-6.564571493850508,14.515574759231356,-1.294534930580042,9.24553819596089,-2.419365047758575,39.08797661975541,-32.769712547903424,5.270036563270467,3,0.5699996948242188,-7.430000305175781,-19.25250244140625,-17.550003051757812,10.229995727539077,3,0.0541097359104199,1.3615822618395927,103.6999969482422,1.3991206128939968,102.02999877929688,-1.3215651310159948,103.97000122070312,0.0541097359104199 5707,2008-03-07,100.55999755859376,101.69000244140624,98.4000015258789,100.81999969482422,5181300.0,-0.012471808402478302,2.2899883652177557,0.16455812336426037,60.3545284760535,68.72864551527952,1.9543775622027368,-3.3320526165051803,-10.57833926632621,-11.65170530244653,28.04070422154591,3.4300003051757812,7.2520953941677675,2.072997665405282,-7.420690093627158,11.566685424437722,-2.673846214110938,6.819841544921502,6.590003967285142,32.3837575064343,-38.443091473572075,4.746843879516223,3,2.215003967285142,-6.159996032714858,-18.194999694824233,-16.27999877929689,12.91000366210936,4,0.0783612278651955,-1.1730693049938332,101.83000183105469,1.3615822618395927,103.6999969482422,1.3991206128939968,102.02999877929688,0.0783612278651955 5708,2008-03-10,100.06999969482422,101.62000274658205,98.41000366210938,100.19000244140624,4739800.0,-0.004872691683231567,1.1543593747999736,0.46154523313474566,55.85831364774376,66.00821893163581,2.554693290833285,-2.1231554549683267,-9.998140378038897,-11.100023361725476,29.85467889608505,3.2099990844726705,7.253244171974728,1.057499694824216,-7.469973182615121,9.584972572263553,-3.2062367438954453,5.321236133543877,6.90500183105469,25.692279522235577,-41.509884903016,4.263736438719667,3,2.7050018310546875,-4.3600006103515625,-17.705001831054688,-15.790000915527344,16.559997558593736,0,0.10762462951844554,2.2899883652177557,100.55999755859376,-1.1730693049938332,101.83000183105469,1.3615822618395927,103.6999969482422,0.10762462951844554 5709,2008-03-11,103.86000061035156,103.91999816894531,100.7699966430664,102.12000274658205,4189700.0,0.03787349782237848,2.3871111967940015,-14.499650327422287,56.399519238666784,64.05842985056513,-1.1702516664140887,-5.388448638001066,-13.62947393116815,-14.819407058584062,30.83790875435146,3.8499984741210938,7.252131163910619,4.339000701904297,-4.064098459799212,12.742099863607805,0.13745112105254975,8.540550282756044,2.943500915527352,90.24798703632456,25.635905103511618,4.201549580851753,3,-1.0849990844726562,-8.150001525878906,-21.305002212524414,-19.580001831054688,12.279998779296875,1,0.07885617555628976,1.1543593747999736,100.06999969482422,2.2899883652177557,100.55999755859376,-1.1730693049938332,101.83000183105469,0.07885617555628976 5710,2008-03-12,102.0999984741211,104.75,101.25,103.0199966430664,4057400.0,-0.01694590916510208,-1.6717607044681544,-0.5287352289917391,59.85401247772741,62.17777607563024,0.9113309204321354,-2.985250904284328,-11.737333460469614,-12.994952023682188,31.731662196421485,3.5,6.780784981942617,2.073498535156247,-5.607400465330841,9.754397535643335,-1.7669509650872897,5.913948035399784,4.5354330517578205,58.26768247773958,-8.018600130766693,3.8404495002435404,3,-0.11499786376953125,-6.3899993896484375,-19.282499313354492,-17.81999969482422,16.300003051757812,2,0.09392756229781818,2.3871111967940015,103.86000061035156,1.1543593747999736,100.06999969482422,2.2899883652177557,100.55999755859376,0.09392756229781818 5711,2008-03-13,104.47000122070312,105.97000122070312,100.25,100.8499984741211,6126000.0,0.02321256397650928,-1.3734446401917162,-3.9347934254391057,60.66542262001349,61.304515284117855,-1.9051427360411282,-4.700777823159939,-13.896576945745181,-15.298201028001671,32.766926432648944,5.720001220703125,5.961201704999425,3.8750011444091825,-3.3147053555656782,11.064707644384043,0.28014789442175925,7.469854394396606,2.000721705175792,80.18493975600046,13.876578194522281,3.594853249987428,3,-2.2849998474121094,-8.760002136230469,-20.530000686645508,-20.19000244140625,14.430000305175781,3,0.04585049162015431,-1.6717607044681544,102.0999984741211,2.3871111967940015,103.86000061035156,1.1543593747999736,100.06999969482422,0.04585049162015431 5712,2008-03-14,103.01000213623048,105.0,101.02999877929688,104.4800033569336,5314000.0,-0.01397529498815886,2.1633545092556004,-0.40607737717632136,53.20066369402868,59.91041790763743,-0.44665109070787423,-2.6405543385777577,-12.32773745070368,-13.717148128757557,33.47329093663332,3.970001220703125,5.4652190940459775,1.9480018615722798,-4.525445568096046,8.421449291240606,-1.2887218532618903,5.18472557640645,3.2993063616484335,60.84656031260363,-1.4901443748095176,3.236723714834165,3,-0.8250007629394673,-6.9300003051757955,-18.690004348754897,-18.730003356933608,17.860000610351562,4,0.08785550174433232,-1.3734446401917162,104.47000122070312,-1.6717607044681544,102.0999984741211,2.3871111967940015,103.86000061035156,0.08785550174433232 5713,2008-03-17,99.30999755859376,101.86000061035156,96.91000366210938,100.83999633789062,5572500.0,-0.03591888652466457,1.7731018447282487,1.0408146318171443,44.80941174467943,57.637281936498304,2.819295820136645,1.6239257382772365,-8.600262634920696,-9.898652575402906,34.13993100412509,6.099998474121108,4.206560597752002,-2.057502746582017,-7.456197316993865,3.3411918238298313,-4.756850031787934,0.6418445386239,6.841124799845147,26.490005995729042,-30.04783563595631,2.6993472852059233,3,2.130004882812486,-1.9199981689453267,-14.924997329711928,-15.02999877929689,20.240005493164034,0,0.14258386879684326,2.1633545092556004,103.01000213623048,-1.3734446401917162,104.47000122070312,-1.6717607044681544,102.0999984741211,0.14258386879684326 5714,2008-03-18,103.47000122070312,103.72000122070312,100.70999908447266,101.33999633789062,3880800.0,0.04188907224224758,1.2889707588767696,-1.3921611648549048,54.08073905172166,56.32966680424953,-1.2459917178053388,-2.0696115699479094,-12.598781984046468,-13.915410800220386,34.262954377594866,4.410003662109361,3.550744629274533,1.7390007019043026,-3.149607120727623,6.627608524536228,-0.7053032094116674,4.1833046132202725,2.3114763898826,72.4061735797196,16.63104066777128,2.444303911315964,3,-2.029998779296875,-5.115001678466797,-18.41750144958496,-19.19000244140625,11.739997863769531,1,0.1271865842993889,1.7731018447282487,99.30999755859376,2.1633545092556004,103.01000213623048,-1.3734446401917162,104.47000122070312,0.1271865842993889 5715,2008-03-19,96.75,103.4499969482422,96.43000030517578,102.9499969482422,5417900.0,-0.06494637229557254,-1.0526316963588624,-2.9107900166198704,37.01426079893833,53.581874638841455,4.899736013808692,4.6667699807393745,-5.775935034400476,-7.106871209783179,33.35802192344883,7.040000915527344,2.7765763642637467,-4.839500427246094,-10.136986144710747,0.45798529021855927,-7.488243285978427,-2.19075756851376,8.676618652646667,3.3542941731104654,-45.96149004358057,2.6487428587323283,3,4.450000762939453,2.3050003051757812,-10.752500534057617,-12.470001220703125,21.849998474121094,2,0.2004134303839631,1.2889707588767696,103.47000122070312,1.7731018447282487,99.30999755859376,2.1633545092556004,103.01000213623048,0.2004134303839631 5716,2008-03-20,96.29000091552734,96.75,91.93000030517578,95.0,6520400.0,-0.004754512501009334,3.361992481073225,-0.20806476620816397,40.23093573529743,51.34591988986855,5.0190502086847175,5.437032148976527,-5.134108197212186,-6.602263031677111,32.651487994737714,4.819999694824219,2.1027849513099284,-5.31949958801269,-10.528668000040398,-0.11033117598498166,-7.924083794026544,-2.7149153819988356,8.596820636271076,33.358842480142854,-14.80632228913835,2.6045842060138567,3,2.6599998474121094,3.1800003051757812,-9.882501602172852,-11.65500259399414,21.729995727539062,3,0.22961886385013197,-1.0526316963588624,96.75,1.2889707588767696,103.47000122070312,1.7731018447282487,99.30999755859376,0.22961886385013197 5717,2008-03-24,99.16000366210938,100.26000213623048,95.56999969482422,95.56999969482422,3868700.0,0.02980582323495673,-1.6128118431874336,2.7829468367606442,43.03504835924999,49.921112635591456,2.156335777462715,2.8344283114338964,-7.850950002597386,-9.473425483284359,32.02177600064299,4.690002441406264,1.2908561786521062,-2.5269969940185604,-7.52757019791305,2.4735762098759295,-5.027283595965798,-0.02671039207132253,4.690272189959231,61.32317892708331,13.61049702217251,2.5002866019472436,3,-0.21000289916992188,0.37999725341796875,-12.097505569458008,-14.525005340576172,13.89999389648439,0,0.19907217763962737,3.361992481073225,96.29000091552734,-1.0526316963588624,96.75,1.2889707588767696,103.47000122070312,0.19907217763962737 5718,2008-03-25,102.93000030517578,103.30999755859376,99.25,99.26000213623048,4941500.0,0.03801932738841751,-1.2005392262269128,1.0222824828019996,51.23762558020421,49.347568895762286,-1.3022516254441001,-0.8325500467051796,-11.400187917446729,-13.22730174611489,30.877557497400453,4.149993896484389,0.8246475553876138,1.1504997253418026,-3.8711943604139094,6.1721938110975145,-1.3603473175360534,3.6613467682196585,-11.0,93.29939903153935,42.001708204677456,2.510847042877857,3,-3.979999542236328,-3.3899993896484375,-15.722501754760742,-18.150001525878906,10.470001220703125,1,0.17429323217930826,-1.6128118431874336,99.16000366210938,3.361992481073225,96.29000091552734,-1.0526316963588624,96.75,0.17429323217930826 5719,2008-03-26,107.58999633789062,108.12999725341795,103.0999984741211,103.0999984741211,6003900.0,0.04527344815795664,-1.2405350434060016,1.2234332708290938,54.94281929641287,48.801880764505114,-6.009465340053666,-5.380106921066272,-15.733011862704558,-17.78898906112613,29.714703245033725,5.199996948242173,0.6119184634411141,5.563996124267575,-0.08455354462370224,11.212545793158853,2.7397212898219436,8.388270958713207,-15.432396087646481,96.6666603873285,43.981489289611645,2.824274834445637,3,-7.55999755859375,-7.55999755859375,-20.382497787475586,-22.80999755859375,2.3700027465820312,2,0.11116281365329073,-1.2005392262269128,102.93000030517578,-1.6128118431874336,99.16000366210938,3.361992481073225,96.29000091552734,0.11116281365329073 5720,2008-03-27,105.2300033569336,108.0999984741211,105.0999984741211,107.38999938964844,4610600.0,-0.02193505958997699,-1.479332902473242,-0.48106838761420734,54.26706976318432,48.09095266930187,-3.530007585010239,-2.8039462817332037,-13.164205400796718,-15.396742897079847,28.37415971257411,3.0,0.6110183056378702,2.975503158569339,-2.808494424094448,8.759500741233126,0.08350436723745247,5.867501949901225,-12.433507226562497,82.0987997358911,26.54967783634376,2.8919987913318916,3,-5.200004577636719,-5.200004577636719,-16.972505569458008,-19.400005340576172,6.859992980957031,3,0.09483983093384052,-1.2405350434060016,107.58999633789062,-1.2005392262269128,102.93000030517578,-1.6128118431874336,99.16000366210938,0.09483983093384052 5721,2008-03-28,104.31999969482422,107.33000183105469,103.73999786376952,105.94000244140624,5489800.0,-0.008647758558200325,-1.5827307131820652,0.7500026491001824,54.76190706246497,48.26442415468369,-2.954183198162667,-2.139079474734828,-11.9581675237431,-14.42607883392165,26.271043705588788,3.5900039672851705,0.2783939075332853,2.1514995574951143,-3.443570367330352,7.746569482320581,-0.6460354049176118,4.9490345199078405,-10.910163519531253,69.6656186371081,10.724142153028296,2.797534962412732,3,-4.290000915527344,-4.290000915527344,-14.492498397827148,-17.104999542236328,10.199996948242188,4,0.13688649176640455,-1.479332902473242,105.2300033569336,-1.2405350434060016,107.58999633789062,-1.2005392262269128,102.93000030517578,0.13688649176640455 5722,2008-03-31,104.33000183105469,105.62000274658205,102.81999969482422,104.31999969482422,4823000.0,9.587937365540533e-05,1.1621612067975022,-0.006174147699176363,55.461540131878955,49.447993975483634,-3.0812821238920094,-2.1315665060127316,-11.56210948981851,-14.394705506699808,23.972081952018154,2.8000030517578267,-0.0564866352750073,2.0810016632080135,-3.593246100175705,7.755249426591732,-0.7561222184838527,4.91812554489988,-10.331359212636727,57.20724552138088,-5.6946542206209045,2.8371238816918614,3,-4.3000030517578125,-4.3000030517578125,-13.847501754760742,-17.115001678466797,16.0,0,0.13121819775466337,-1.5827307131820652,104.31999969482422,-1.479332902473242,105.2300033569336,-1.2405350434060016,107.58999633789062,0.13121819775466337 5723,2008-04-01,104.01000213623048,104.4800033569336,101.30999755859376,104.16999816894531,3818600.0,-0.0030671876661364506,7.128153212633355,-15.996186117466161,50.21109132961236,49.01803311747149,-2.2623892462563617,-1.9061454580679111,-10.722431637452104,-14.032376104308256,21.416082350297135,3.1700057983398295,-0.6396641763176092,1.759001922607439,-3.9178276185382543,7.435831463753132,-1.0794128479654148,4.597416693180293,-9.446105332412529,39.58951170754152,-19.033172895600757,2.8384147705728475,4,-3.980003356933608,-3.980003356933608,-13.045001983642592,-16.795001983642592,12.489997863769517,1,0.08701081854137227,1.1621612067975022,104.33000183105469,-1.5827307131820652,104.31999969482422,-1.479332902473242,105.2300033569336,0.08701081854137227 5724,2008-04-02,104.6500015258789,106.41000366210938,101.56999969482422,103.98999786376952,4449700.0,0.006153248500179398,1.3157869760276848,-4.125125172858211,53.70532226151106,50.8725955022018,-3.036749709052799,-2.4662422406469062,-10.861352593265593,-14.630844258730363,19.99631222615235,4.840003967285156,-0.8159954431272922,2.268001174926752,-3.5074188777655593,8.043421227619064,-0.6197088514194036,5.155711201272908,-9.54346070407695,49.19003706829027,-9.086044981515407,2.887710026346155,4,-4.620002746582031,-4.620002746582031,-12.630002975463867,-16.730003356933594,12.680000305175781,2,0.08361203891465019,7.128153212633355,104.01000213623048,1.1621612067975022,104.33000183105469,-1.5827307131820652,104.31999969482422,0.08361203891465019 5725,2008-04-03,105.55999755859376,107.4499969482422,104.30999755859376,106.7300033569336,4204400.0,0.008695614137089303,1.4061362712914496,-1.7727262218522546,51.65401584043059,52.14182662499437,-2.867135054215936,-3.4042864978446374,-11.167158255676284,-15.45814875072449,18.573354219692682,3.1399993896484375,-0.34848904936227143,3.0849971771240376,-2.8378059614462643,9.00780031569434,0.12359560783889378,6.0463987464091815,-9.932518479527161,69.21824792304004,13.146998941278277,2.961401569285149,4,-3.7099990844726705,-5.529998779296889,-12.557497024536147,-16.864997863769545,10.16000366210936,3,0.04168247089468302,1.3157869760276848,104.6500015258789,7.128153212633355,104.01000213623048,1.1621612067975022,104.33000183105469,0.04168247089468302 5726,2008-04-04,107.33999633789062,109.8000030517578,105.8499984741211,105.8499984741211,4356500.0,0.016862436722858254,-4.302027168876103,-1.273496136415522,56.50735593410788,53.63874968886747,-3.257405579953499,-5.007038489809062,-12.324655240931307,-17.144265882381177,17.51868447635177,4.240005493164034,-0.5098052284515262,4.589496231079096,-1.7077420339218463,10.886734496080038,1.4408770985786248,7.738115363579567,-11.212416531849968,71.02467465011753,14.914807379988218,3.1486191325004693,4,-2.8149948120117188,-6.474994659423828,-13.91999626159668,-18.30999755859375,8.94000244140625,4,0.04425191132900452,1.4061362712914496,105.55999755859376,1.3157869760276848,104.6500015258789,7.128153212633355,104.01000213623048,0.04425191132900452 5727,2008-04-07,108.44000244140624,110.37000274658205,107.6500015258789,108.33999633789062,3782600.0,0.010247867906133967,-2.675687936242841,0.06711828650720768,64.88426056062991,55.15504246447032,-3.2437222890495008,-5.782918535694549,-12.826833823098156,-18.11318213943248,17.47008898411678,3.0300064086914205,0.6568260341592946,5.295502090454093,-1.3982445269157608,11.989248707823947,1.948628781769159,8.642375399139027,-11.49207724062255,78.69758057385445,18.062697780431506,3.346873308684927,4,-2.600002288818331,-7.2900009155273295,-13.195001602172837,-17.585002899169908,9.509994506835966,0,0.05606781690128959,-4.302027168876103,107.33999633789062,1.4061362712914496,105.55999755859376,1.3157869760276848,104.6500015258789,0.05606781690128959 5728,2008-04-08,110.83999633789062,111.44000244140624,107.44000244140624,107.88999938964844,4011900.0,0.022131997809398563,-1.077927019218178,29.49816905706858,62.74645118214758,56.0221126739964,-4.921203672472842,-7.731056284816077,-14.581049118840752,-20.30277131334705,17.48928114893367,4.0,1.848470998027608,7.156996154785162,-0.19574226468157008,14.509734574251894,3.480626945051796,10.833365364518528,-12.818304933443073,93.92091249697582,33.33849866504557,3.6763692097333673,4,-4.464996337890625,-9.15499496459961,-13.96749496459961,-19.984996795654297,5.170005798339858,1,0.08561896252896117,-2.675687936242841,108.44000244140624,-4.302027168876103,107.33999633789062,1.4061362712914496,105.55999755859376,0.08561896252896117 5729,2008-04-09,112.0500030517578,114.0,111.5999984741211,111.5999984741211,4238600.0,0.01091669752657265,-9.666564942441042,0.15254408242857623,82.69232274042709,59.18047411591226,-6.07039336346358,-8.74435638047548,-15.194628456088964,-21.309806953622243,17.117514428356106,3.160003662109375,2.862146592536675,7.957502746582023,-0.2940645254421099,16.209070018606155,3.8317191105699635,12.083286382594082,-12.68648054361438,79.87619755481492,11.556839641093134,4.1257836360120645,4,-4.395004272460923,-9.085002899169908,-14.740003585815415,-21.19500350952147,6.289993286132827,2,0.03971438489106216,-1.077927019218178,110.83999633789062,-2.675687936242841,108.44000244140624,-4.302027168876103,107.33999633789062,0.03971438489106216 5730,2008-04-10,111.69000244140624,112.93000030517578,110.3000030517578,111.31999969482422,3183900.0,-0.0032128567652539575,-1.1825739276884024,0.8222199616838693,83.04722006747271,62.323286672024224,-5.249741812828219,-8.041342922704587,-14.219125892065705,-20.75245653092726,16.400303828931555,2.629997253417983,3.307608254486354,7.118001937866197,-1.738435363788355,15.974439239520748,2.689783287038921,11.546220588693473,-10.57010263424003,71.6564769802954,-1.0403245433600148,4.428218650827273,4,-4.035003662109361,-8.725002288818345,-14.372501373291001,-20.835002899169908,9.689994812011719,3,0.05049690452471123,-9.666564942441042,112.0500030517578,-1.077927019218178,110.83999633789062,-2.675687936242841,108.44000244140624,0.05049690452471123 5731,2008-04-11,109.26000213623048,112.08999633789062,108.91999816894531,110.8499984741211,2588200.0,-0.021756650121397936,-1.7929446718694335,-4.297255500340354,72.090992071902,64.17100355424901,-2.285673016646683,-5.516944782902797,-11.224309348069355,-18.12110635804531,15.233693357697268,3.1699981689453125,3.1841579234151425,4.448501586914077,-4.652025153040995,13.549028326869148,-0.10176178306345207,8.998764956891605,-6.594490305924225,27.74390811228277,-44.47519185444607,4.550263369977533,4,-1.605003356933608,-6.295001983642592,-11.632501602172866,-18.405002593994155,12.97000122070311,4,0.05912501334585385,-1.1825739276884024,111.69000244140624,-9.666564942441042,112.0500030517578,-1.077927019218178,110.83999633789062,0.05912501334585385 5732,2008-04-14,112.05999755859376,112.9499969482422,110.01000213623048,110.63999938964844,2782700.0,0.02562690250428612,-1.194031975221504,-0.8930826663595878,70.854272933066,66.4646903990772,-4.329109032115369,-8.015112927851604,-13.442709482569882,-20.720746167627567,14.063466266606522,3.6899948120117188,3.347196446031191,6.795997238159188,-2.8131347067635346,16.40512918308191,1.9914312656978268,11.60056321062055,-8.034347147924251,70.42678104559988,0.8380849551440122,4.80456597246136,4,-4.274997711181655,-9.094997406005874,-13.659996032714858,-21.204998016357436,12.300003051757798,0,0.03765840900091555,-1.7929446718694335,109.26000213623048,-1.1825739276884024,111.69000244140624,-9.666564942441042,112.0500030517578,0.03765840900091555 5733,2008-04-15,113.47000122070312,115.48999786376952,111.87999725341795,113.01000213623048,3041900.0,0.012582578019173063,-1.6544035768280057,0.32394343495125527,65.77254580297341,67.80549301479523,-4.756265158217403,-8.758969382018151,-14.298191273816187,-21.91105979479508,14.56639280058024,3.6100006103515625,3.6282110881767125,7.49800071716308,-2.347716986142075,17.343718420468235,2.5751418655105027,12.420859568815658,-8.247428859313956,69.25423535928427,2.9630452019634106,4.922858851652581,4,-3.5700035095214844,-9.760002136230469,-14.882499694824219,-22.615001678466797,9.580001831054673,1,0.039481763279664905,-1.194031975221504,112.05999755859376,-1.7929446718694335,109.26000213623048,-1.1825739276884024,111.69000244140624,0.039481763279664905 5734,2008-04-16,116.62999725341795,116.80999755859376,113.27999877929688,114.66000366210938,3490300.0,0.027848735337267838,2.030049411094387,4.282603287280549,79.32096827365359,70.87959884070891,-6.747790448249688,-11.470604495291965,-16.873243920935423,-24.844651696414104,14.713893353038527,3.529998779296889,4.007731730345995,9.99999694824217,-0.8494984629946032,20.849492359478944,4.575249242623784,15.424744653860557,-9.969985321695532,97.71862713434469,32.04615866463415,5.424747705618384,4,-5.299999237060533,-12.259998321533189,-17.387496948242173,-25.774997711181626,6.43000030517581,2,-0.005315914702804347,-1.6544035768280057,113.47000122070312,-1.194031975221504,112.05999755859376,-1.7929446718694335,109.26000213623048,-0.005315914702804347 5735,2008-04-17,116.13999938964844,117.8000030517578,115.0500030517578,116.05999755859376,3759300.0,-0.004201302197622714,-1.6190590372388383,0.04061019863599232,81.07255988694715,73.60906594657993,-5.139685896698111,-9.96435212169854,-15.703281941070003,-24.08920193333512,16.245279493332905,2.75,4.724743183569018,8.54049911499024,-2.0540072912612573,19.135005521241737,3.2432459118644914,13.837752318115989,-7.8559897576266025,81.30627534538469,15.472231646593585,5.297253203125746,4,-3.5199966430664205,-11.27499771118164,-16.897499084472656,-25.28499984741211,2.5100021362304688,3,0.01894262923888279,2.030049411094387,116.62999725341795,-1.6544035768280057,113.47000122070312,-1.194031975221504,112.05999755859376,0.01894262923888279 5736,2008-04-18,118.4000015258789,118.5500030517578,115.01000213623048,115.01000213623048,3456500.0,0.01945929178670114,-1.088496491378108,42.37402250620609,83.07475767611565,75.63023229274502,-6.331683768912399,-11.04951260693663,-17.295909322765155,-26.088832373819955,17.196140481543093,3.5400009155273153,5.382075524318054,9.69500122070312,-0.5386932157259139,19.928695657132153,4.578154002488603,14.811848438917636,-8.4031130783046,98.2435420398356,30.024541111151365,5.116847218214516,4,-5.404998779296889,-13.15999984741211,-19.552501678466797,-27.545001983642578,-0.31999969482421875,4,0.025168882509580826,-1.6190590372388383,116.13999938964844,2.030049411094387,116.62999725341795,-1.6544035768280057,113.47000122070312,0.025168882509580826 5737,2008-04-21,118.9000015258789,119.75,117.01000213623048,118.76000213623048,2701300.0,0.00422297291854945,1.9782644751463532,0.04129776249397574,84.70862822399776,78.07047418628393,-5.802043589317577,-10.534947371575399,-17.163769316262574,-26.301513936771514,19.15322609814116,2.739997863769517,6.160043785642856,9.208001327514651,-0.957037796104359,19.37304045113366,4.125481765705146,14.290520889324156,-7.192490157467901,89.19951489864157,16.641990599651308,5.082519561809504,4,-4.56500244140625,-13.060001373291016,-19.95250129699707,-28.045001983642578,0.30999755859375,0,0.02800674338368192,-1.088496491378108,118.4000015258789,-1.6190590372388383,116.13999938964844,2.030049411094387,116.62999725341795,0.02800674338368192 5738,2008-04-22,120.87000274658205,122.66000366210938,118.93000030517578,119.1500015258789,5015400.0,0.016568555049802702,-2.4537009564983965,12.285776566758841,85.60140932809092,78.39370602935767,-6.928245650016194,-11.691442863247744,-18.518897959661928,-27.953857197190032,20.74612829272458,3.7600021362304688,6.735197787856606,10.28100242614748,-0.5180132293838113,21.080018081678773,4.881494598381835,15.680510253913127,-7.553993651853247,80.9168445231063,5.1802776369213746,5.3995078277656425,4,-5.080001831054702,-13.575000762939467,-21.737501144409194,-30.015003204345717,-5.260002136230483,1,0.028873978526224642,1.9782644751463532,118.9000015258789,-1.088496491378108,118.4000015258789,-1.6190590372388383,116.13999938964844,0.028873978526224642 5739,2008-04-23,119.5500030517578,121.01000213623048,118.01000213623048,121.01000213623048,3543400.0,-0.010920821252828006,3.1095916181119048,-0.8488360745905952,80.1638724025846,78.07333406659232,-4.953392455977948,-9.93906929614333,-16.719829630301845,-26.297977027610102,21.40433170442811,3.0,6.967512142093298,8.363002395629863,-3.044220319951208,19.770225111210934,2.6593910378393275,14.066613753420398,-4.3651950435528875,59.346405359124745,-16.50356415600875,5.703611357790533,4,-3.7600021362304545,-12.25500106811522,-20.135002136230455,-28.69500350952147,-3.6100006103515625,2,0.029276452619450888,-2.4537009564983965,120.87000274658205,1.9782644751463532,118.9000015258789,-1.088496491378108,118.4000015258789,0.029276452619450888 5740,2008-04-24,115.20999908447266,119.1999969482422,114.83000183105469,119.1999969482422,3678400.0,-0.03630283443327209,1.1904749157228627,2.732876962871955,65.28155420349889,77.31672985899199,-0.06880308332075913,-5.073156772365792,-11.886506282869206,-21.650466039627347,21.72742588525648,4.720001220703111,7.068417527291672,3.523998641967779,-7.6569169752736315,14.70491425920919,-2.066459166652919,9.114456450588477,7.450004577636719,4.853092778482579,-68.64922269629042,5.5904578086207035,4,1.1250038146972656,-7.914997100830078,-15.312498092651367,-24.354999542236328,3.1399993896484375,3,0.06813643378614587,3.1095916181119048,119.5500030517578,-2.4537009564983965,120.87000274658205,1.9782644751463532,118.9000015258789,0.06813643378614587 5741,2008-04-25,118.5999984741211,118.66999816894531,115.20999908447266,117.88999938964844,3702200.0,0.029424524056830048,7.141188931075028,-0.17794472797082792,68.11696808306577,77.01258487565863,-2.228998353950985,-7.735062026669013,-14.769407138421883,-24.723216912576362,22.419638444855117,3.4599990844726562,6.690928162967765,6.19999809265137,-4.823046048924994,17.223042234227734,0.6884760218631953,11.711520163439545,3.9034051513671812,48.14809401594475,-23.676845482484026,5.51152207078818,4,-1.3299980163574219,-11.304996490478516,-18.472497940063477,-27.744998931884766,-1.5100021362304688,4,0.0004216108971428767,1.1904749157228627,115.20999908447266,3.1095916181119048,119.5500030517578,-2.4537009564983965,120.87000274658205,0.0004216108971428767 5742,2008-04-28,118.0199966430664,119.9000015258789,117.38999938964844,119.20999908447266,2901400.0,-0.004890403360175766,-1.048983887944296,-1.6760619378687098,63.69183425189624,76.78139470331672,-0.7986493692554149,-6.40525408799401,-13.696966777150095,-23.834421463129445,23.468006170207616,2.5100021362304688,6.33517919092472,4.935496520996097,-5.669857823593318,15.540850865585512,-0.3671806512986109,10.238173693290804,4.32993894653319,40.74066495565598,-27.12068148104928,5.3026771722947075,4,-0.04999542236328125,-8.90499496459961,-18.809995651245117,-27.164997100830078,-5.430000305175781,0,0.0005084323817579062,7.141188931075028,118.5999984741211,1.1904749157228627,115.20999908447266,3.1095916181119048,119.5500030517578,0.0005084323817579062 5743,2008-04-29,113.05999755859376,117.0,112.75,116.83999633789062,3049600.0,-0.04202676856086862,1.073167645460703,3.1764630455967464,51.685009118615355,73.71073257497915,4.578558879575894,-0.7720733191049192,-8.276859907165118,-18.587823186958744,24.464823574510532,5.269996643066406,6.399872985410809,-0.4770023345947152,-10.186555790653486,9.232551121464056,-5.3317790626240935,4.377774393434663,9.139539355834927,3.752996106793188,-60.00308392712448,4.854776728029383,4,4.645004272460923,-2.1049957275390767,-13.814996719360366,-22.204998016357436,4.1700057983398295,1,0.054395910655239854,-1.048983887944296,118.0199966430664,7.141188931075028,118.5999984741211,1.1904749157228627,115.20999908447266,0.054395910655239854 5744,2008-04-30,113.4000015258789,114.94000244140624,111.0,113.5199966430664,4267100.0,0.0030072879411564557,1.6621577734590622,0.03174475024825828,52.854755965128476,70.57542102811041,4.170801117303512,-0.4457943738699157,-8.240032550609811,-18.670031938013366,24.95187067161003,3.940002441406236,6.3555206575906595,-0.5744983673095732,-9.340703668571308,8.191706933952162,-4.9576010179404335,3.808604283321287,8.421553911972637,26.9663046562444,-34.31196262291887,4.383102650630866,4,3.4300003051757812,-1.4150009155273438,-14.155000686645508,-22.545001983642578,2.5699996948242188,2,0.019488527819537138,1.073167645460703,113.05999755859376,-1.048983887944296,118.0199966430664,7.141188931075028,118.5999984741211,0.019488527819537138 5745,2008-05-01,109.95999908447266,112.58999633789062,106.4499969482422,111.8499984741211,5038600.0,-0.03033511812273837,2.643921831419559,15.75063580874873,51.130485782370066,67.02605748436088,7.422540274740484,3.521284768368105,-4.5643667994296635,-15.04215247271945,25.30634209796183,6.9500045776367045,6.338569482995155,-4.234500885009766,-12.304778446352358,3.835776676332827,-8.26963966568107,-0.19936210433846213,11.212263027107795,26.096661275985944,-37.794933740989514,4.035138780671299,5,4.595001220703125,2.0250015258789062,-9.930000305175781,-18.615001678466797,9.290000915527344,3,0.054383443131348796,1.6621577734590622,113.4000015258789,1.073167645460703,113.05999755859376,-1.048983887944296,118.0199966430664,0.054383443131348796 5746,2008-05-02,112.08999633789062,113.91000366210938,110.16999816894531,110.16999816894531,4026300.0,0.019370655430632322,-2.895842770744423,-1.015872375124129,50.04951926516027,63.17504537782339,4.809064287229205,1.8607955087108223,-6.310133114394475,-16.961357232549318,25.114752394541462,3.9500045776367188,5.782589164129661,-2.342003631591794,-9.820831925778407,5.136824662594819,-6.081417778685093,1.3974105155015053,7.9044845606227625,41.93306669223027,-20.2589354407583,3.7394141470933033,5,2.4650039672851562,-0.1049957275390625,-12.05999755859375,-20.744998931884766,3.8100051879882812,4,0.05584800018513647,2.643921831419559,109.95999908447266,1.6621577734590622,113.4000015258789,1.073167645460703,113.05999755859376,0.05584800018513647 5747,2008-05-05,114.5199966430664,115.44000244140624,112.72000122070312,113.02999877929688,2802400.0,0.02167901137092243,-1.5782087857651523,0.7760412941372815,51.67677299326367,59.40564134062036,1.8913137750511169,-0.09523482011171325,-8.375192919304297,-19.183135944245265,24.730933671363157,3.350006103515611,5.269692587311013,-0.21600303649901775,-7.1432419893138785,6.711235916315843,-3.679622512906448,3.2476164399084126,4.390925539425282,76.49286597580286,14.566532581351531,3.4636194764074277,5,-0.7899971008300639,-2.5349960327148438,-14.489997863769531,-23.174999237060547,2.0900039672851562,0,0.022441492928386486,-2.895842770744423,112.08999633789062,2.643921831419559,109.95999908447266,1.6621577734590622,113.4000015258789,0.022441492928386486 5748,2008-05-06,120.33000183105469,120.73999786376952,114.98999786376952,116.63999938964844,4778800.0,0.05073354312170286,1.5498922410147438,2.476515256250736,55.447589833499116,56.65938772183309,-4.473815451426361,-5.436554034283304,-13.857086182137834,-24.71421234619193,24.500777278709755,6.220001220703111,4.562158175121624,5.119501876831052,-1.9819812223701092,12.220984976032213,1.5687603272304784,8.670243426431625,-13.880004882812486,97.13088868826219,38.09075015743536,3.550741549600579,5,-6.735004425048828,-8.345001220703125,-20.300003051757812,-28.985004425048828,-4.370002746582031,1,-0.06432315611555595,-1.5782087857651523,114.5199966430664,-2.895842770744423,112.08999633789062,2.643921831419559,109.95999908447266,-0.06432315611555595 5749,2008-05-07,116.5,123.0,116.25,123.0,6609900.0,-0.0318291512737785,1.0769230769230769,-1.7615164497080569,50.48257430781177,55.01505662231231,-1.2538057975186518,-1.3239559360172848,-9.787648399077511,-20.666555114461787,23.93988036645658,6.75,3.631998391334406,1.067000198364255,-5.8950244851331774,8.029024881861687,-2.4140121433844683,4.548012540112978,-9.764203033447245,60.725082770848026,4.315510096157475,3.481012341748719,5,-1.7750015258789062,-4.215000152587891,-16.470001220703125,-25.15500259399414,-0.26999664306640625,2,0.00626612323548148,1.5498922410147438,120.33000183105469,-1.5782087857651523,114.5199966430664,-2.895842770744423,112.08999633789062,0.00626612323548148 5750,2008-05-08,117.33000183105469,117.5999984741211,114.43000030517578,117.01000213623048,4668900.0,0.00712447923652082,6.3721489340939135,-0.04923072228064685,48.508504101302655,52.836338402116404,-1.9572902522486118,-1.802155964732009,-10.299157091487643,-21.27601693684568,23.59242661707408,3.1699981689453125,2.426220418506361,1.6150020599365291,-5.163129950237661,8.393134070110719,-1.7740639451505729,5.004068065023631,-9.943636743164049,55.80672361853271,4.495174470885381,3.389066005087098,5,-2.6050033569335938,-3.6750030517578125,-17.300003051757812,-25.985004425048828,-0.8700027465820312,3,-0.011591243408568652,1.0769230769230769,116.5,1.5498922410147438,120.33000183105469,-1.5782087857651523,114.5199966430664,-0.011591243408568652 5751,2008-05-09,115.72000122070312,118.3000030517578,113.93000030517578,118.3000030517578,4121200.0,-0.01372198572595118,2.3875966241431987,-8.062513411058179,45.70038033482255,50.837287966885995,-0.8926511830202912,0.3337369347001129,-8.556244978640265,-19.434716298499424,23.682458199565655,4.370002746582017,1.3442727296617818,-0.3179985046386662,-6.378675043032459,5.742678033755126,-3.3483367738355696,2.712339764558237,-7.709090736328108,29.182882842766176,-16.619957311275556,3.030338269196898,5,-0.9950027465820312,-1.2950019836425781,-14.78000259399414,-24.375003814697266,5.049995422363281,4,0.03050465556567361,6.3721489340939135,117.33000183105469,1.0769230769230769,116.5,1.5498922410147438,120.33000183105469,0.03050465556567361 5752,2008-05-12,116.27999877929688,116.55999755859376,113.80999755859376,114.5999984741211,3298100.0,0.004839246048102819,1.4553594844703897,-0.6511624468456356,43.547930787671895,49.93316815233672,-1.9281939018353995,0.1118352279433168,-8.867053578710994,-19.728589355648054,23.59638804895859,2.75,0.9379894807745472,0.030998992919919033,-5.7331313295366755,5.7951293153765135,-2.8510661683083782,2.9130641541482163,-7.6695247142968554,26.87704640397414,-13.88578477770816,2.8820651612282946,5,-1.5550003051757812,-1.5550003051757812,-13.584997177124023,-24.099998474121094,6.040000915527344,0,-0.0032679502700995178,2.3875966241431987,115.72000122070312,6.3721489340939135,117.33000183105469,1.0769230769230769,116.5,-0.0032679502700995178 5753,2008-05-13,117.9499969482422,118.83000183105469,115.4499969482422,116.8000030517578,3360800.0,0.014361869508745295,1.3230244874416557,0.6845200521342034,47.77282084438169,49.36850869447596,-3.1643664285955566,-1.2704613102938396,-10.303616929363486,-21.117974509466777,23.17669759338827,3.380004882812486,0.14543741840955704,1.4769973754882955,-4.179609986163058,7.133604737139649,-1.3513063053373742,4.305301056313965,-8.763941845842183,45.04894765854864,6.362653703371052,2.8283036808256754,5,-3.224998474121108,-3.224998474121108,-14.454996109008803,-25.48499679565431,0.9400024414062358,1,-0.011360715324805315,1.4553594844703897,116.27999877929688,2.3875966241431987,115.72000122070312,6.3721489340939135,117.33000183105469,-0.011360715324805315 5754,2008-05-14,116.01000213623048,118.93000030517578,115.79000091552734,118.70999908447266,3626900.0,-0.016447603749095596,1.0,-2.3478358941697146,51.19332182247823,49.375490476710205,-0.9110111111129555,0.6542470506449689,-8.08537564236184,-18.909790605947464,22.507830651961726,3.1399993896484375,-0.5130959918108431,-0.431997680664054,-6.091776942971123,5.227781581643015,-3.2618873118175884,2.3978919504894805,-6.271389237926471,42.968816356697964,0.0027322641485270083,2.829889631153538,5,0.5749969482421733,-1.2850036621093892,-11.980001449584975,-20.76499938964845,2.7599945068359233,2,-0.0004310236258689981,1.3230244874416557,117.9499969482422,1.4553594844703897,116.27999877929688,2.3875966241431987,115.72000122070312,-0.0004310236258689981 5755,2008-05-15,118.33999633789062,119.1500015258789,115.5199966430664,116.9000015258789,4455900.0,0.020084425125033833,1.3725481885205233,-0.5333320146710625,49.59950378378963,49.32548875655792,-2.1537886695886073,-1.5836739378607945,-10.158149062487922,-20.983586126315686,21.603979921960125,3.6300048828125,-0.371563138296068,1.78799667358399,-3.9322612958056737,7.508254642973654,-1.072132311110849,4.648125658278829,-8.07092795551877,84.83137479015605,40.764290536915446,2.8601289846948323,5,-0.4799957275390625,-3.6149978637695312,-13.029996871948242,-21.14999771118164,4.170005798339858,3,-0.01782992264874228,1.0,116.01000213623048,1.3230244874416557,117.9499969482422,1.4553594844703897,116.27999877929688,-0.01782992264874228 5756,2008-05-16,121.37999725341795,121.83000183105469,119.2699966430664,119.2699966430664,4605300.0,0.02568870212609564,-1.4265444999674575,1.4652834807118575,54.81099768977026,49.67373594505864,-4.176638262778496,-4.626159744336974,-12.840016029891459,-23.785750394589215,20.69954009427619,3.4900054931640625,-0.19481762475984965,4.678997802734358,-1.388635907301392,10.746631512770108,1.645180947716483,7.712814657752233,-10.601691606340978,94.38897334279537,47.83975565074781,3.033816855017877,5,-2.9749984741210795,-6.654998779296861,-16.06999778747557,-24.174995422363267,-3.9499969482421733,4,-0.040533846434954945,1.3725481885205233,118.33999633789062,1.0,116.01000213623048,1.3230244874416557,117.9499969482422,-0.040533846434954945 5757,2008-05-19,122.2300033569336,124.4800033569336,121.05999755859376,122.33000183105469,4700200.0,0.0070028515632685195,-1.8032718711013072,-0.047392628054469116,64.88153887412341,50.72195250512801,-4.26665039221578,-5.495664666720074,-13.27368479636965,-24.39966381210769,19.69943647297672,3.4200057983398295,0.38049386300893673,5.362503814697263,-1.1272724030794024,11.852280032473928,2.11761570580893,8.607391923585595,-10.962829935739691,75.08307416222459,22.16534146694667,3.2448881088883352,5,-3.085002899169922,-6.765003204345703,-16.92000389099121,-24.40500259399414,-7.1300048828125,0,-0.011944749028630075,-1.4265444999674575,121.37999725341795,1.3725481885205233,118.33999633789062,1.0,116.01000213623048,-0.011944749028630075 5758,2008-05-20,124.36000061035156,125.41000366210938,121.88999938964844,123.36000061035156,4229700.0,0.0174261408403793,1.2709660271113692,-10.000152590218967,66.80981533353912,52.53609039687549,-6.442357901233066,-7.748040112510694,-14.938213472107918,-26.26345724167672,18.237143095325596,3.5200042724609375,0.9674525745409994,7.3180011749267635,0.21625618483568587,14.419746165017841,3.7671286798812247,10.868873669972302,-12.300057393013276,89.38319204692114,31.812031898156967,3.5508724950455375,5,-4.75,-8.430000305175781,-18.985000610351562,-26.53499984741211,-9.709999084472656,1,-0.016403995702115926,-1.8032718711013072,122.2300033569336,-1.4265444999674575,121.37999725341795,1.3725481885205233,118.33999633789062,-0.016403995702115926 5759,2008-05-21,123.0500030517578,127.16000366210938,122.72000122070312,124.7699966430664,5510200.0,-0.010533914057288318,-2.731098794361935,-1.719993591308608,71.48015543235786,55.08849610032607,-4.588011724649434,-6.495409993015585,-13.290554418657692,-24.68099392195562,17.123950425964583,4.44000244140625,1.3418027908757608,5.833003616332988,-1.6890165400888577,13.355023772754834,2.071993538122072,9.594013694543904,-9.922054998837822,64.69073769777248,3.0086266252698834,3.76101007821092,5,-2.565002441406236,-6.245002746582017,-16.24500465393065,-24.48000335693358,-8.170005798339844,2,-0.033807424290429045,1.2709660271113692,124.36000061035156,-1.8032718711013072,122.2300033569336,-1.4265444999674575,121.37999725341795,-0.033807424290429045 5760,2008-05-22,123.05999755859376,125.33000183105469,121.4800033569336,122.9800033569336,4515100.0,8.12231335887148e-05,-1.5000037156212147,-0.046508430068805756,69.34745108170586,57.71594840553532,-4.13451837374015,-6.205297287560839,-12.899070635034619,-24.420328911621695,16.872714462950867,3.8499984741210938,1.1380603876572906,5.450498199462899,-2.4407386753192384,13.341735074245037,1.5048797620718375,9.39611663685396,-8.528843944754854,48.03545683013945,-15.477851512523443,3.9456184373910657,5,-2.5749969482422017,-6.254997253417983,-15.20999908447267,-22.520000457763686,-2.899993896484389,3,-0.03486105152476304,-2.731098794361935,123.0500030517578,1.2709660271113692,124.36000061035156,-1.8032718711013072,122.2300033569336,-0.03486105152476304 5761,2008-05-23,118.6500015258789,124.06999969482422,117.3000030517578,124.06999969482422,4758300.0,-0.0358361459467369,1.4981545867879165,-67.75488793513341,56.80845155168822,59.189339601537135,0.8211599863205805,-1.888170563851844,-8.206967199968432,-19.738618761570407,16.182696614997212,6.7699966430664205,1.3281004252703639,1.0380020141601562,-6.854587761106757,8.93059178942707,-2.9082928734733002,4.984296901793613,-2.8559629072129553,13.691667246995953,-46.18955591559527,3.94629488763346,5,2.654998779296875,-1.845001220703125,-9.907499313354492,-17.615001678466797,4.349998474121094,4,0.032532663807085305,-1.5000037156212147,123.05999755859376,-2.731098794361935,123.0500030517578,1.2709660271113692,124.36000061035156,0.032532663807085305 5762,2008-05-27,118.08000183105469,119.54000091552734,116.91999816894531,118.72000122070312,3854200.0,-0.004804042878161274,1.2982492537912758,0.11808110809250996,45.51613850782433,58.938597119697434,1.8699910478578232,-1.3844251321082623,-7.308599770241571,-18.941689922804088,15.18110346416766,2.6200027465820312,1.5510518008307912,0.46500205993652344,-7.4282863341582015,8.358290454031248,-3.481642137110839,4.411646256983886,9.080001831054688,11.32815468589114,-42.0302000579529,3.9466441970473594,5,3.259998321533203,-1.2750015258789062,-8.962499618530273,-16.670001983642578,0.80999755859375,1,-0.005504755384480031,1.4981545867879165,118.6500015258789,-1.5000037156212147,123.05999755859376,-2.731098794361935,123.0500030517578,-0.005504755384480031 5763,2008-05-28,119.20999908447266,120.16000366210938,115.16000366210938,117.01000213623048,4065700.0,0.009569759789085586,1.439020759365533,-3.4374985098824373,56.05181315017313,59.47842948944131,1.0476976795967232,-2.1397627291700445,-7.971047934944849,-19.85600196538772,15.361672867870446,5.0,2.084326129752853,1.287499237060544,-6.333094187252527,8.908092661373615,-2.5227974750959845,5.097795949217073,7.7452044677734335,33.749961853027344,-17.90504226901774,3.810296712156535,5,1.9500045776367188,-2.404998779296875,-9.122499465942383,-17.200000762939453,-1.3600006103515625,2,-0.03447697879302225,1.2982492537912758,118.08000183105469,1.4981545867879165,118.6500015258789,-1.5000037156212147,123.05999755859376,-0.03447697879302225 5764,2008-05-29,115.61000061035156,118.51000213623048,115.3499984741211,117.72000122070312,3895700.0,-0.030198796256764693,-1.403040148526351,-0.9590925169407535,46.58186991929087,59.14313683783034,5.1238125786506,1.7226116975473644,-4.06980268936627,-16.01690915419529,16.01051405878967,3.8600006103515625,2.6166568190757005,-2.422999191284177,-9.828535051126693,4.982536668558339,-6.125767121205428,1.279768738637074,10.873394946289054,4.424749550263241,-44.77575088778284,3.702767929921255,5,5.5500030517578125,1.1949996948242188,-4.067499160766602,-11.77499771118164,-4.6100006103515625,3,-0.008303771986890696,1.439020759365533,119.20999908447266,1.2982492537912758,118.08000183105469,1.4981545867879165,118.6500015258789,-0.008303771986890696 5765,2008-05-30,115.94000244140624,117.83999633789062,115.31999969482422,117.25,4044400.0,0.002854440180888096,1.0241016276105501,0.6208517439127641,50.46063956631251,58.6597637130017,4.936718602490657,1.9642980084095711,-3.8718731738704975,-16.095486796336047,16.543050464691,2.5199966430664062,2.871477852001391,-2.391997528076189,-8.847001166664228,4.06300611051185,-5.619499347370208,0.8355042912178305,10.090457439453132,8.754198951749679,-41.20300230123818,3.2275018192940204,5,5.220001220703139,0.8649978637695455,-4.397500991821275,-10.795001983642564,-7.690002441406236,4,-0.009142704551209468,-1.403040148526351,115.61000061035156,1.439020759365533,119.20999908447266,1.2982492537912758,118.08000183105469,-0.009142704551209468 5766,2008-06-02,118.3499984741211,119.88999938964844,115.23999786376952,115.26000213623048,3475600.0,0.020786579109594472,-1.9712423462423283,-2.358780226436156,54.022545433196164,57.453208886232005,2.2928334131786414,0.049889764019866334,-5.7002192806606615,-18.196775844782564,17.583525730399312,4.6500015258789205,3.207172738309154,-0.2950016021728459,-6.044087115712529,5.454083911366837,-3.1695443589426873,2.5795411545969955,7.245643157988269,63.799896240234375,10.47198405884636,2.8745427567698396,6,2.8100051879882812,-1.5449981689453125,-6.534996032714844,-12.239997863769531,-13.760002136230469,0,0.01529366464997528,1.0241016276105501,115.94000244140624,-1.403040148526351,115.61000061035156,1.439020759365533,119.20999908447266,0.01529366464997528 5767,2008-06-03,117.08999633789062,120.37999725341795,116.7300033569336,118.52999877929688,3739600.0,-0.010646406020072607,-2.3796421229610556,-0.46602075987872177,48.30173499581164,55.39675551537341,3.0698806697681533,1.594028523026907,-3.953739114050421,-16.664832518973952,18.93279429600355,3.649993896484361,3.430069995230383,-1.6835037231445256,-7.152441145777345,3.7854336994882942,-4.4179724344609355,1.0509649881718843,8.088219775418736,36.973085158471,-16.68319919301166,2.7344687113164112,6,4.07000732421875,-0.28499603271484375,-4.8074951171875,-10.27999496459961,-7.579994201660142,1,0.050474027217958684,-1.9712423462423283,118.3499984741211,1.0241016276105501,115.94000244140624,-1.403040148526351,115.61000061035156,0.050474027217958684 5768,2008-06-04,112.58999633789062,116.8499984741211,112.4499969482422,116.5199966430664,5124900.0,-0.0384319766055351,-1.090262462102205,2.72916225151528,43.86655665882654,52.32857787386991,6.397492135370257,5.780821105330887,0.8689417919889877,-11.906078843763666,18.857027774438762,4.639999389648423,3.0805650912781033,-5.796503448486334,-11.864308042581115,0.2713011456084473,-8.830405745533724,-2.7626011514389432,12.18749127737074,1.7654399024051546,-51.043334717199805,3.0339022970473875,6,6.3000030517578125,4.215003967285156,0.9525051116943359,-5.364994049072266,-2.25,2,0.05595526473640744,-2.3796421229610556,117.08999633789062,-1.9712423462423283,118.3499984741211,1.0241016276105501,115.94000244140624,0.05595526473640744 5769,2008-06-05,117.2300033569336,117.2300033569336,112.0,113.0500030517578,4755300.0,0.04121153894630192,1.502393767989764,-1.0636132266124168,48.161654236993456,49.974600446679645,0.9444140152623675,1.2630663008023078,-3.5380426372158524,-16.234092421013287,18.339940973191748,5.230003356933594,2.3739506357367475,-1.1929965972900334,-7.221676423356811,4.835683228776745,-4.2073365103234295,1.8213433157433627,6.807834818306617,62.41056170752836,13.088462817543942,3.014339913033392,6,0.8049964904785156,-0.4250030517578125,-2.9000015258789062,-9.935001373291016,-6.120002746582031,3,0.00528870681083049,-1.090262462102205,112.58999633789062,-2.3796421229610556,117.08999633789062,-1.9712423462423283,118.3499984741211,0.00528870681083049 5770,2008-06-06,115.97000122070312,120.0,115.95999908447266,119.04000091552734,6047600.0,-0.010748119936447531,-1.614883966687489,-0.7344496341358774,40.47871033405801,48.16018475583185,1.221376522475225,2.546517786329133,-1.978773557528541,-14.714636716039394,18.471733612844904,4.040000915527344,1.2972501864210813,-2.3849987030029354,-8.495709488108247,3.725712082102376,-5.440354095555591,0.6703566895497204,7.104809900517864,47.374731764785224,3.598244886793637,3.0553553925526593,6,0.21999740600585938,0.8349990844726562,-1.5625,-8.674999237060547,-9.77999877929689,4,-0.042855921086391024,1.502393767989764,117.2300033569336,-1.090262462102205,112.58999633789062,-2.3796421229610556,117.08999633789062,-0.042855921086391024 5771,2008-06-09,119.25,120.37999725341795,116.23999786376952,117.16999816894531,3807800.0,0.02828316585989077,-1.1015212306166875,-0.6775250937520968,45.16860498053194,48.121569919466026,-2.1954355473627487,-0.4800764892332552,-4.885884658642539,-17.667170235990284,18.512742313181445,4.4099960327148295,0.18474001198160295,0.7185001373291016,-5.2745396383099035,6.711539912968107,-2.278019750490401,3.715020025148604,2.938826231523308,86.51554148234283,44.77003456695054,2.9965198878195047,6,-3.0600013732910156,-0.5849990844726562,-5.979999542236328,-11.954998016357422,-17.870002746582045,0,-0.09224318658280928,-1.614883966687489,115.97000122070312,1.502393767989764,117.2300033569336,-1.090262462102205,112.58999633789062,-0.09224318658280928 5772,2008-06-10,115.9000015258789,119.06999969482422,114.20999908447266,118.01000213623048,5289300.0,-0.028092230390952544,1.297874949948957,-1.0144224773502617,36.80598605433818,45.98314468659547,0.908330571425239,2.9934706760880943,-1.19456009322424,-13.954447849856734,18.392736981866705,5.040000915527344,-0.9595654125137401,-2.6124984741210966,-8.637914883340557,3.4129179350983634,-5.625206678730834,0.4002097304886405,5.473718607122535,46.539412937017495,10.372799980571507,3.0127082046097304,6,0.2899971008300781,3.6800003051757812,-2.6300010681152344,-8.604999542236328,-18.389999389648423,1,-0.097584167722922,-1.1015212306166875,119.25,-1.614883966687489,115.97000122070312,1.502393767989764,117.2300033569336,-0.097584167722922 5773,2008-06-11,116.61000061035156,118.08000183105469,114.91999816894531,117.23999786376952,4169600.0,0.006125962684427666,1.7359277620162694,0.2985768109863162,39.76477401368348,45.225689585972425,-0.2338560190086696,2.295633483659003,-1.5376293054945904,-14.239942926836065,17.839119187049295,3.160003662109375,-1.391716665976972,-1.8354995727539034,-7.916793038550736,4.245793893042929,-4.876146305652327,1.20514716014452,4.01382191200976,55.01195848806846,21.525926390788527,3.04064673289842,6,-0.4200019836425781,2.970001220703125,-3.752500534057617,-9.314998626708984,-18.040000915527344,2,-0.060886703001104436,1.297874949948957,115.9000015258789,-1.1015212306166875,119.25,-1.614883966687489,115.97000122070312,-0.060886703001104436 5774,2008-06-12,115.95999908447266,117.0199966430664,114.0,115.0,4472800.0,-0.005574149065060596,-1.040538903480397,-1.5238147138964921,38.940811819905385,43.94570872526052,0.5263669745658035,3.1006697840426227,-0.5413179326655069,-13.183110011898606,17.1655161739314,3.0199966430664062,-1.422786702734797,-2.4830009460449247,-8.568549980500833,3.602548088410984,-5.525775463272879,0.5597735711830296,3.973917636099756,30.721002010190933,-0.8864303748127966,3.042774517227957,6,0.22999954223632812,3.6200027465820312,-3.1700000762939453,-8.664997100830078,-12.900001525878892,3,-0.048465011995110996,1.7359277620162694,116.61000061035156,1.297874949948957,115.9000015258789,-1.1015212306166875,119.25,-0.048465011995110996 5775,2008-06-13,116.2300033569336,116.56999969482422,114.83999633789062,115.33999633789062,3787100.0,0.0023284259623377324,1.2038263607781012,0.927091528979806,45.672393440905225,43.01791405945042,0.3372956363656954,2.8084771979923744,-0.48407110639988105,-12.999866444864665,16.53353558605337,1.7300033569335938,-1.8632478249299993,-2.10749702453613,-8.273194995675965,4.058200946603705,-5.19034601010604,0.9753519610337804,3.0692000259930268,34.95304572018295,1.0348010675936976,3.082848985569914,6,-0.040004730224609375,3.3499984741210938,-2.725004196166992,-8.765003204345703,-17.6300048828125,4,-0.04405061170702107,-1.040538903480397,115.95999908447266,1.7359277620162694,116.61000061035156,1.297874949948957,115.9000015258789,-0.04405061170702107 5776,2008-06-16,116.45999908447266,118.5500030517578,115.8499984741211,117.6999969482422,3870600.0,0.001978798252571412,-1.195126489825908,-1.3932450387896091,47.067337824970885,42.880758818245894,-0.21120039285227676,2.309392333281579,-0.43477941622575145,-12.778020331181324,15.532936941223818,2.7000045776367045,-1.7680295979438228,-1.6315013885498075,-7.67751972677172,4.414516949672105,-4.654510557660771,1.391507780561156,2.255268027819838,48.520694922013135,11.259783806441696,3.0230091691109577,6,-0.2700004577636719,3.1200027465820312,-2.270000457763672,-8.994998931884766,-23.150001525878892,0,-0.08818475634382605,1.2038263607781012,116.2300033569336,-1.040538903480397,115.95999908447266,1.7359277620162694,116.61000061035156,-0.08818475634382605 5777,2008-06-17,120.7699966430664,120.8499984741211,116.1999969482422,116.30999755859376,4400200.0,0.03700839423386526,1.0129864768236576,-3.5967796516313486,52.53246331822152,43.84363733595645,-4.407823540779262,-2.22992282507397,-4.445110617346984,-16.631435148419826,14.227000537658324,4.650001525878892,-1.7004217493009008,2.7514965057373075,-3.1167706809222864,8.619763692396901,-0.18263708759249653,5.685630099067112,-8.769996643066406,98.83208979743675,58.601971120014646,2.934133593329797,6,-4.344997406005859,-1.1899948120117188,-6.194997787475586,-13.304996490478516,-27.589996337890625,1,-0.16055311690498142,-1.195126489825908,116.45999908447266,1.2038263607781012,116.2300033569336,-1.040538903480397,115.95999908447266,-0.16055311690498142 5778,2008-06-18,122.31999969482422,123.16000366210938,118.4000015258789,120.93000030517578,5734700.0,0.012834338783156651,2.100971192270224,0.3116591199508718,61.66956052841571,45.34451581278115,-4.953379905404276,-4.153548374398241,-5.748628483488673,-17.707374866939773,12.88325225903125,4.760002136230469,-1.884656168894054,4.403499603271484,-1.0574401449218698,9.864439351464839,1.6730297291748002,7.1339694773681686,-10.142999725341795,90.82965467841615,44.167277009095976,2.73046987409668,6,-3.7399978637695312,-2.7399978637695312,-7.595001220703125,-14.854999542236328,-27.93000030517578,2,-0.20282862672083157,1.0129864768236576,120.7699966430664,-1.195126489825908,116.45999908447266,1.2038263607781012,116.2300033569336,-0.20282862672083157 5779,2008-06-19,118.88999938964844,124.83999633789062,118.69000244140624,123.25,5976100.0,-0.02804120596577242,-1.584034030985626,-3.1366924639113014,54.631077524215264,46.91700105613195,-1.4115900863789221,-1.1079920677838686,-2.145926006316131,-13.856445498485698,11.31273775225706,6.149993896484389,-1.8768834607957672,1.1814994812011719,-3.7471154763953933,6.110114438797737,-1.2828079975971178,3.6458069599994616,-6.273679272460939,40.500030517578125,-10.50483474762298,2.4643074787982857,6,0.529998779296875,0.69000244140625,-4.165000915527344,-11.424999237060547,-24.4499969482422,3,-0.17091428883120552,2.100971192270224,122.31999969482422,1.0129864768236576,120.7699966430664,-1.195126489825908,116.45999908447266,-0.17091428883120552 5780,2008-06-20,118.7699966430664,121.9800033569336,117.9499969482422,120.55999755859376,4439100.0,-0.001009359468400195,-1.349857755178768,0.41055061122641073,50.71041608056803,47.532757845024854,-0.9528406624338857,-1.397515771162091,-1.8394491141980325,-13.306509371663736,9.971749452785032,4.030006408691392,-1.3462817697643885,1.2759967803955021,-3.0025041493199183,5.5544977101109225,-0.8632536844622081,3.4152472452532123,-5.420255952636722,32.48052127702007,-16.207495040640474,2.139250464857713,6,0.6500015258789062,0.8100051879882812,-3.1149978637695312,-11.304996490478516,-26.199996948242188,4,-0.13227245540542643,-1.584034030985626,118.88999938964844,2.100971192270224,122.31999969482422,1.0129864768236576,120.7699966430664,-0.13227245540542643 5781,2008-06-23,122.51000213623048,122.81999969482422,117.7699966430664,117.7699966430664,4549100.0,0.03148948049904998,-1.1308005060503925,-2.648046407153713,58.458182057168536,49.938557400894894,-4.673223404354857,-5.09472147855432,-5.267338420197902,-16.607872900141174,9.840613279527547,5.0500030517578125,-1.1770841095700888,4.823002243042012,0.010071913324296133,9.635932572759728,2.416537078183154,7.22946740790087,-8.470846106953147,73.03247261276769,21.918166021541822,2.4064651648588553,6,-3.0900039672851705,-2.9300003051757955,-6.217502593994155,-15.045001983642592,-25.510002136230483,0,-0.19516776789801693,-1.349857755178768,118.7699966430664,-1.584034030985626,118.88999938964844,2.100971192270224,122.31999969482422,-0.19516776789801693 5782,2008-06-24,117.43000030517578,121.81999969482422,117.2699966430664,121.81999969482422,4132600.0,-0.041466016998397914,1.0728946170182445,-0.9261591354650517,57.41876348211735,51.900111786276426,0.7226240203274585,-0.06947496999552527,-0.018081338943702008,-11.127888061233534,9.743270025797198,5.240005493164077,-0.7442304234400865,-0.22449951171874716,-5.0350337936723975,4.586034770234903,-2.6297666526955794,2.180767629258085,-2.742793857381642,2.113654802638541,-52.96092219027791,2.4052671409768265,6,1.9899978637695312,2.1500015258789062,-0.8650016784667969,-9.96500015258789,-22.540000915527344,1,-0.20539898393850997,-1.1308005060503925,122.51000213623048,-1.349857755178768,118.7699966430664,-1.584034030985626,118.88999938964844,-0.20539898393850997 5783,2008-06-25,115.0999984741211,118.0999984741211,112.33999633789062,118.0999984741211,5816900.0,-0.01984162330749817,2.840001424153646,0.6833713934161271,46.48630158019772,52.73849953742002,3.146829450389589,2.0414969813498374,2.4121350072614405,-8.434854756285375,9.577932292815508,5.760002136230469,-0.7567902232280943,-2.349001312255865,-7.230376965162151,2.5323743406504207,-4.789689138709008,0.0916865141972778,9.739997863769531,22.08001708984375,-30.741968709135968,2.440687826453145,6,3.4899978637695312,4.480003356933594,2.2050018310546875,-6.894996643066406,-19.98999786376953,2,-0.19044307957896078,1.0728946170182445,117.43000030517578,-1.1308005060503925,122.51000213623048,-1.349857755178768,118.7699966430664,-0.19044307957896078 5784,2008-06-26,114.6500015258789,116.70999908447266,112.83999633789062,115.1999969482422,5589100.0,-0.003909617325871362,1.168068950926106,0.1833318074544318,47.76271296026897,52.97075726179378,3.7900228568834535,2.5464430662713085,2.8573119702343774,-7.629539457752188,9.403659503296174,3.8700027465820312,-0.1838195243265801,-2.750998306274411,-7.726487229903185,2.2244906173543626,-5.238742768088798,-0.2632538444600243,9.939994812011719,22.042027176069332,-30.169047709783293,2.4877444618143842,6,3.9399948120117188,4.930000305175781,3.1199989318847656,-5.979999542236328,-26.610000610351562,3,-0.1767117476370671,2.840001424153646,115.0999984741211,1.0728946170182445,117.43000030517578,-1.1308005060503925,122.51000213623048,-0.1767117476370671 5785,2008-06-27,114.87999725341795,115.93000030517578,113.83000183105469,115.0,5432500.0,0.0020060682466465085,1.1212069835814167,0.2181886279460314,41.73912667244518,52.37873380040203,3.7418898515964685,2.3536347368647625,2.6408659626906825,-7.455362500008292,9.228394550574695,2.0999984741210938,0.24048668430742737,-2.4680023193359517,-7.530835678647861,2.5948310399759578,-4.9994189989919136,0.06341436032001013,9.464999084472666,24.236642193886887,-22.65880477940525,2.5314166796559556,6,3.7099990844726705,3.785003662109389,3.7650032043457173,-5.334995269775376,-25.97999572753905,4,-0.17792475018015885,1.168068950926106,114.6500015258789,2.840001424153646,115.0999984741211,1.0728946170182445,117.43000030517578,-0.17792475018015885 5786,2008-06-30,120.16000366210938,120.37000274658205,117.41000366210938,117.79000091552734,6780600.0,0.04596105967032771,1.1218624467104628,-19.749570856377595,57.505285866942664,52.931269639148816,-1.070668638911613,-2.9342589144407043,-2.6368149949042987,-12.32257611696221,8.958951269917062,5.490005493164091,0.9143980945522259,2.721503829956049,-2.479566848804552,7.92257450871665,0.12096849057574843,5.32203916933635,3.9448926757812472,82.48949952638216,34.080523434064844,2.600535339380303,6,-1.57000732421875,-1.7400054931640625,-1.5150032043457031,-10.615001678466797,-27.660003662109375,0,-0.22961054532644998,1.1212069835814167,114.87999725341795,1.168068950926106,114.6500015258789,2.840001424153646,115.0999984741211,-0.22961054532644998 5787,2008-07-01,123.0,123.22000122070312,119.26000213623048,120.95999908447266,6189000.0,0.023635121931892655,2.1935433259808104,0.8607588824398582,60.471972049068164,52.798204252554655,-3.979567104167643,-5.595684429196879,-5.457555890909617,-14.756218694926133,8.771905794452168,3.959999084472642,1.39332318268562,5.265999984741214,-0.49330039753454,11.025300367016968,2.3863497936033298,8.145650175879098,0.869598337890622,97.97793086425294,48.322042639002476,2.8796501911378782,7,-4.410003662109375,-4.5800018310546875,-3.9449996948242188,-13.454998016357422,-29.470001220703125,1,-0.21138211382113825,1.1218624467104628,120.16000366210938,1.1212069835814167,114.87999725341795,1.168068950926106,114.6500015258789,-0.21138211382113825 5788,2008-07-02,118.88999938964844,127.43000030517578,118.1999969482422,124.83999633789062,7334000.0,-0.03341463910854925,-1.518417749318773,-2.9166638617434653,54.31262811573768,52.762820984946025,-0.4551418084501222,-1.0429774804996441,-1.4391701432711272,-10.285984092002138,10.038316781676679,9.23000335693358,1.7452643224362987,0.8409992218017521,-4.399458332373641,6.081456775977145,-1.7792295552859514,3.4612279988894556,-6.5500030517578125,41.4667676946737,-10.147031582558,2.620228777087697,7,0.9949989318847656,0.8250007629394531,0.18250083923339844,-9.34499740600586,-29.290000915527344,2,-0.20186727330481968,2.1935433259808104,123.0,1.1218624467104628,120.16000366210938,1.1212069835814167,114.87999725341795,-0.20186727330481968 5789,2008-07-03,117.8499984741211,121.33000183105469,115.5,119.01000213623048,3525900.0,-0.008747589543834255,1.0103444012112315,0.19495869866825563,52.33159882128729,52.942952400581504,0.4713928423224871,0.04833145122053395,-0.4622038459533542,-8.954083974037573,11.208420917851997,5.8300018310546875,1.5571120238191725,-0.23000144958496094,-5.457378858690831,4.997375959520909,-2.8436901541378887,2.383687254967967,-5.2082020568847724,29.558802162484803,-23.164343661797375,2.6136887045529327,7,2.0349998474121094,1.8650016784667969,1.1325035095214844,-8.304996490478516,-27.049995422363295,3,-0.1929571332897645,-1.518417749318773,118.88999938964844,2.1935433259808104,123.0,1.1218624467104628,120.16000366210938,-0.1929571332897645 5790,2008-07-07,111.0,117.33000183105469,109.22000122070312,117.33000183105469,8483300.0,-0.0581247226373558,1.5624007154513877,5.456880902896463,43.399422150953896,51.26975685544654,6.820564196525254,6.858539764847734,6.383775497399768,-1.8219110601599766,11.231750485510721,8.629997253417969,0.7192154756501878,-6.831499862670896,-12.887992907819068,-0.7750068175227227,-9.859746385244975,-3.8032533400968163,16.43000030517578,9.774842772038623,-41.68377563639605,3.0282465225740856,7,7.325000762939453,7.325000762939453,7.982501983642578,-1.4549980163574219,-18.120002746582045,0,-0.20684683859885278,1.0103444012112315,117.8499984741211,-1.518417749318773,118.88999938964844,2.1935433259808104,123.0,-0.20684683859885278 5791,2008-07-08,108.25,109.6999969482422,103.94000244140624,109.6999969482422,10512700.0,-0.024774774774774744,6.944836730613288,0.22906738211805655,34.271365222277,48.69782371546428,8.197069960026894,9.214632569200546,8.988431727747468,1.1794134095691788,11.295775808600029,7.059997558593764,0.24119550207151974,-9.031499862670898,-16.401114006778826,-1.6618857185629707,-12.71630693472487,-5.3466927906169275,18.81580032348633,18.348224566003086,-25.997753018847586,3.684807072053966,7,7.435001373291016,7.435001373291016,10.732501983642578,1.2950019836425781,-10.129997253417955,1,-0.17875287274014873,1.5624007154513877,111.0,1.0103444012112315,117.8499984741211,-1.518417749318773,118.88999938964844,-0.17875287274014873 5792,2008-07-09,104.58999633789062,110.5199966430664,104.4000015258789,108.8499984741211,6477600.0,-0.033810657386691645,-1.6379336142840935,2.937938691108814,28.847532116356362,46.73796044170413,11.001058145144867,12.63149787704981,12.476263437469939,5.0629090244185875,11.859139100744578,6.1199951171875,-0.2137986168588384,-12.12600326538086,-21.425105352246476,-2.826901178515243,-16.775554308813668,-7.476452221948051,21.550772070312505,2.7671092192261346,-34.22430714096293,4.64955104343281,7,11.09500503540039,11.09500503540039,14.392505645751953,4.955005645751953,-7.939994812011719,2,-0.11559419410277472,6.944836730613288,108.25,1.5624007154513877,111.0,1.0103444012112315,117.8499984741211,-0.11559419410277472 5793,2008-07-10,109.51000213623048,109.8499984741211,104.58999633789062,104.58999633789062,7443400.0,0.04704088316864641,-1.1382097305679395,-1.1549303594231068,39.19355573068391,45.78583186063913,5.8163772615401825,7.538824562221123,7.597606830425846,0.4047782863539311,12.452947245227227,5.260002136230469,-1.2197582558950018,-6.850997543334941,-16.69336394680917,2.991368860139289,-11.772180745072049,-1.929814341597833,15.742735633300768,32.02990161195657,-4.331077182856269,4.921183201737114,7,6.174999237060533,6.174999237060533,9.472499847412095,0.034999847412095164,-15.560005187988281,3,-0.14592277458870362,-1.6379336142840935,104.58999633789062,6.944836730613288,108.25,1.5624007154513877,111.0,-0.14592277458870362 5794,2008-07-11,110.33999633789062,113.18000030517578,108.43000030517578,111.0999984741211,6074500.0,0.007579163414019652,-1.074238433873222,-0.15447179685985613,40.44434512530903,45.64196724429067,4.817305849870223,6.604839553661208,6.808497934880961,-0.2037573180721921,13.161274658771111,4.75,-1.8657842782399996,-5.740003204345697,-15.944803893141724,4.4647974844503295,-10.842403548743718,-0.6376028599476768,14.06023201851562,47.796819926908285,10.492863133512401,5.102400344398016,7,5.345005035400391,5.345005035400391,7.507503509521484,1.0250053405761719,-17.1199951171875,4,-0.18796446032368985,-1.1382097305679395,109.51000213623048,-1.6379336142840935,104.58999633789062,6.944836730613288,108.25,-0.18796446032368985 5795,2008-07-14,111.11000061035156,112.27999877929688,108.41000366210938,111.73999786376952,4024000.0,0.00697846925880774,3.526312501951966,0.8289414244842457,36.14487168098675,43.268587890295564,3.862468795658927,5.7251201771032925,6.200067979185945,-0.7995462052463864,13.90641060087148,3.8699951171875,-1.920290163985328,-4.713998794555664,-15.157057058533894,5.729059469422566,-9.93552792654478,0.507530337433451,12.47181870945468,77.59740072082936,42.96168783208168,5.221529131989114,7,4.575000762939453,4.575000762939453,6.309999465942383,2.095001220703125,-13.620002746582045,0,-0.18279180494128788,-1.074238433873222,110.33999633789062,-1.1382097305679395,109.51000213623048,-1.6379336142840935,104.58999633789062,-0.18279180494128788 5796,2008-07-15,106.19000244140624,113.11000061035156,106.0,111.81999969482422,6919700.0,-0.044280426081529156,-1.3660559344862475,8.936542537087721,36.28599689723086,40.581257317869195,7.367161703581772,10.367830348698718,11.159134285319254,4.326745286419154,14.247279583832345,7.1100006103515625,-2.1305096632121803,-9.120497131347676,-20.407739332364002,2.16674506966865,-14.764118231855846,-3.476876030839506,16.60614420326401,20.38725699766757,-17.60375077205532,5.643621100508166,7,9.49499893188478,9.49499893188478,10.307497024536147,8.044998168945327,-2.3899993896484375,1,-0.1253414152178074,3.526312501951966,111.11000061035156,-1.074238433873222,110.33999633789062,-1.1382097305679395,109.51000213623048,-0.1253414152178074 5797,2008-07-16,101.37999725341795,106.94000244140624,99.95999908447266,106.5500030517578,9474300.0,-0.04529621506169901,1.346217810711657,0.9182963269122596,34.21537148966274,38.34822880386087,9.820595409336775,14.388404492340399,15.87478227221284,9.289704666874343,14.399804268221864,6.9800033569335795,-2.3212854676472574,-12.96100234985353,-25.531752913114232,-0.39025178659282744,-19.24637763148388,-6.675627068223179,20.66190362312173,10.74128621653617,-28.0535571716285,6.285375281630351,7,9.265003204345717,12.315002441406264,16.04750251770021,12.855003356933608,3.819999694824247,2,-0.03215619052234686,-1.3660559344862475,106.19000244140624,3.526312501951966,111.11000061035156,-1.074238433873222,110.33999633789062,-0.03215619052234686 5798,2008-07-17,97.51000213623048,102.83000183105469,94.91000366210938,102.0,9386500.0,-0.0381731625767725,1.5756085215973838,0.8684705663601604,31.71928583146071,36.05797180499125,11.553921881749858,17.185505112815733,19.416202577006928,13.236296939330146,14.288148146811796,7.9199981689453125,-3.626202346003126,-15.590497589111308,-29.653918903169384,-1.5270762750532327,-22.622208246140346,-8.55878693208227,23.20698463278518,14.230974011195704,-25.580741249920138,7.03171065702904,7,8.610000610351548,13.659999847412095,20.374998092651353,16.72499847412108,4.769996643066392,3,-0.008819614311463941,1.346217810711657,101.37999725341795,-1.3660559344862475,106.19000244140624,3.526312501951966,111.11000061035156,-0.008819614311463941 5799,2008-07-18,98.56999969482422,101.81999969482422,96.05999755859376,96.76000213623048,7902900.0,0.01087065465461512,-2.588778871612555,-0.4031176881394275,32.90715231250098,34.89216404516315,8.349486391283904,15.310085939724672,18.156644266250737,12.234609875327521,13.815678296510498,5.7600021362304545,-5.412351024710105,-13.514500045776373,-28.707477273245118,1.6784771816923723,-21.110988659510753,-5.918011432041993,20.082428425638938,20.109871683623208,-20.776738203042346,7.5964886137343735,7,5.475002288818359,12.60000228881836,19.315000534057617,15.665000915527344,3.2399978637695455,4,-0.046870272505688204,1.5756085215973838,97.51000213623048,1.346217810711657,101.37999725341795,-1.3660559344862475,106.19000244140624,-0.046870272505688204 5800,2008-07-21,103.05999755859376,103.33999633789062,98.52999877929688,100.3000030517578,5721700.0,0.04555136327148945,1.8975958157726618,1.5248609003540996,31.7774863908312,34.61506639722472,2.9220384015524985,10.100654043485193,13.488387773834305,7.8615579017887995,13.440737035426931,4.80999755859375,-6.728850371600075,-8.239002227783189,-23.600140570687643,7.122136115121265,-15.919571399235409,-0.5584330563309692,13.693036605201087,44.78019375311786,8.777841818902225,7.680569171452226,7,0.9850044250488139,8.110004425048814,14.825002670288072,11.175003051757798,2.190002441406236,0,-0.09547832884719609,-2.588778871612555,98.56999969482422,1.5756085215973838,97.51000213623048,1.346217810711657,101.37999725341795,-0.09547832884719609 5801,2008-07-22,98.5999984741211,102.4000015258789,96.80999755859376,102.31999969482422,8207100.0,-0.043275753833944997,1.8814417177914038,-1.3478292117935056,24.866088725109975,34.172683798197355,6.558978303876174,13.36264077914808,17.766530416511785,12.327852240897101,12.951252827748782,6.25,-8.13736783097292,-11.503501129150393,-26.912489347145197,3.90548708884441,-19.207995238147788,-3.799007020152999,16.405593249538924,30.673276695273238,2.4067158788141043,7.704494108997401,7,5.445003509521484,12.570003509521484,19.285001754760742,15.765003204345703,8.180000305175781,1,-0.011257612855267052,1.8975958157726618,103.05999755859376,-2.588778871612555,98.56999969482422,1.5756085215973838,97.51000213623048,-0.011257612855267052 5802,2008-07-23,93.30999755859376,99.16000366210938,92.80999755859376,98.52999877929688,9509000.0,-0.053651125734203386,-1.0418022049191233,1.4032256741347164,24.275944083843555,32.51517139299287,11.2653107075854,17.658332425862554,22.791401974433384,17.64646215335837,12.802986430180141,6.350006103515611,-8.84505737696739,-15.587501907348624,-32.30232817689793,1.1273243622006817,-23.94491504212327,-7.230088772573978,20.087947120142204,4.748338632128383,-20.945946421375986,8.357413134774653,7,9.685001373291001,16.810001373291,24.57500267028807,22.4250030517578,9.85000610351561,2,0.11242102419493549,1.8814417177914038,98.5999984741211,1.8975958157726618,103.05999755859376,-2.588778871612555,98.56999969482422,0.11242102419493549 5803,2008-07-24,93.18000030517578,96.20999908447266,90.27999877929688,94.29000091552734,9972100.0,-0.0013931760456467046,1.3959611964131033,0.21264374535951744,24.728539845417615,30.768970806338263,9.873611467707349,16.929945219987502,22.59545562858517,17.78464398430782,14.281964302020183,5.930000305175781,-8.990187711096908,-14.621499252319339,-32.46069442968496,3.2176959250462858,-23.541096841002144,-5.701901663636534,18.159149661545968,22.20522257273046,-2.876290771988838,8.919597588682812,7,8.514999389648438,15.674999237060547,24.822500228881836,23.325000762939453,8.870002746582017,3,0.1289976025295072,-1.0418022049191233,93.30999755859376,1.8814417177914038,98.5999984741211,1.8975958157726618,103.05999755859376,0.1289976025295072 5804,2008-07-25,94.38999938964844,96.69000244140624,92.2300033569336,93.0999984741211,5845600.0,0.012985609363702189,-1.9439023837521026,-1.1621623479276926,30.762101789594126,30.17088526285019,6.887462844927015,14.887588173279312,21.129394388671628,16.62092496196543,15.798273381434408,4.459999084472642,-8.544701988600863,-12.39850006103515,-30.889283967163436,6.092283845093135,-21.643892014099293,-3.1531081079710077,14.422052434582326,31.470148381820305,4.268518277964965,9.245391953064146,7,7.305000305175781,14.46500015258789,24.69000244140625,22.415000915527344,1.6200027465820455,4,0.08358935735424655,1.3959611964131033,93.18000030517578,-1.0418022049191233,93.30999755859376,1.8814417177914038,98.5999984741211,0.08358935735424655 5805,2008-07-28,94.44000244140624,97.1500015258789,93.77999877929688,95.56999969482422,4816500.0,0.000529749465845164,-1.7510175102062424,-0.8759662414317338,32.937982280651596,29.79888363878583,4.720565072491041,13.942601187847188,20.74351660512336,16.591297472846193,17.354487446678828,3.3700027465820312,-9.032140388765512,-11.326497268676775,-30.189948687258166,7.536954149904616,-20.758222977967478,-1.8947715593860721,12.148203017432465,34.32345478042508,5.75399494686549,9.4317257092907,7,4.169998168945327,14.414997100830092,25.059997558593764,22.364997863769545,0.9799957275390767,0,0.07803891281938635,-1.9439023837521026,94.38999938964844,1.3959611964131033,93.18000030517578,-1.0418022049191233,93.30999755859376,0.07803891281938635 5806,2008-07-29,92.56999969482422,95.41000366210938,90.38999938964844,94.91999816894531,6882700.0,-0.01980096037949841,2.015009015490147,2.0796497221678076,34.462258856991255,29.826315568489,4.978989046958773,14.376753463309072,22.150986705589162,18.500867154204357,18.037864968456063,5.0200042724609375,-9.786231663474467,-11.816999816894537,-30.27951254968761,6.645512915898536,-21.048256183291073,-2.5857434504980006,12.061220962469463,25.78828441817307,-5.795286554037045,9.23125636639654,7,4.239997863769531,16.28499984741211,26.93000030517578,24.235000610351562,1.129997253417983,1,0.1369774262393646,-1.7510175102062424,94.44000244140624,-1.9439023837521026,94.38999938964844,1.3959611964131033,93.18000030517578,0.1369774262393646 5807,2008-07-30,97.0,97.5,91.41999816894531,92.36000061035156,9503400.0,0.0478556802396044,1.1560292514264534,-1.9744691074251912,33.621361828130205,30.037657345896722,-0.15382886658538553,8.325898947203655,17.2729918939975,14.156874057898648,17.975179169401553,6.0800018310546875,-10.421099658321694,-6.086999511718744,-22.588544973950448,10.41454595051296,-14.337772242834603,2.1637732193971146,5.909074031934068,93.07479341462899,59.005209082532225,8.250772731115852,7,-0.19000244140625,11.854999542236328,22.5,19.80500030517578,-1.3099975585937642,2,0.100824729683473,2.015009015490147,92.56999969482422,-1.7510175102062424,94.44000244140624,-1.9439023837521026,94.38999938964844,0.100824729683473 5808,2008-07-31,94.88999938964844,97.33999633789062,94.25,96.6999969482422,6473100.0,-0.021752583611871823,1.0,-0.39008573204379315,30.428177767399916,29.762215729774383,1.7270594277113105,9.007509357501903,18.832576246849882,16.34930935744154,17.16530597075312,3.089996337890625,-10.845087157479199,-6.997000122070318,-22.090294334780893,8.096294090640257,-14.543647228425598,0.5496469842849621,6.5035856119691715,63.29113380733581,29.67911137463136,7.546647106355285,7,1.9199981689453125,13.96500015258789,24.610000610351562,21.915000915527344,0.15000152587890625,3,0.08715359179739979,1.1560292514264534,97.0,2.015009015490147,92.56999969482422,-1.7510175102062424,94.44000244140624,0.08715359179739979 5809,2008-08-01,95.11000061035156,97.45999908447266,94.22000122070312,94.3499984741211,5269900.0,0.0023184869018675336,-5.352957896075337,-0.4198912493677256,29.44501444919571,29.503052180703772,1.0780070417131355,7.3746358503638305,18.09559840910802,16.15334350726536,17.101721486972014,3.2399978637695312,-10.807645048543733,-5.639999008178705,-18.996178508419632,7.716180492062222,-12.318088758299169,1.0380907419417582,4.949954044587557,66.3853841845133,36.7535454268776,6.67808975012046,8,1.2299995422363281,13.744998931884766,23.974998474121094,21.69499969482422,-7.779998779296875,4,0.07296816735222378,1.0,94.88999938964844,1.1560292514264534,97.0,2.015009015490147,92.56999969482422,0.07296816735222378 5810,2008-08-04,88.04000091552734,94.6500015258789,87.36000061035156,94.51000213623048,8277300.0,-0.07433497686314527,1.1600002712673612,-8.513135571952034,27.903577233084036,29.840550903812,6.474190994557475,13.319218059585296,24.55548633268468,23.234613096984617,18.890410976429408,7.75,-10.462812184890112,-11.561998748779303,-25.153515087366358,2.029517589807753,-18.357756918072823,-4.766240579485782,10.84635903433471,6.706117811702921,-23.099754706207815,6.795758169293526,8,5.220001220703125,19.354999542236328,31.044998168945312,28.764999389648438,3.6299972534179688,0,0.09052704609067641,-5.352957896075337,95.11000061035156,1.0,94.88999938964844,1.1560292514264534,97.0,0.09052704609067641 5811,2008-08-05,88.9000015258789,89.12999725341797,85.87000274658203,88.0199966430664,10710800.0,0.00976829397328971,3.865676740531554,-0.13601309378375417,33.18965871609113,30.8309636407284,4.574616729990979,11.526189579943946,23.224957154408884,22.353155470994608,20.468792857753947,3.2599945068359375,-10.248755634172113,-9.734498214721683,-23.487874719697587,4.0188782902542215,-16.611186467209635,-2.8578099622337305,8.55999755859375,26.053306060810815,-5.9094754473606805,6.876688252487951,8,2.7849998474121094,17.75,29.727497100830078,27.904998779296875,3.5400009155273295,1,0.0733407933763468,1.1600002712673612,88.04000091552734,-5.352957896075337,95.11000061035156,1.0,94.88999938964844,0.0733407933763468 5812,2008-08-06,92.5,93.37999725341795,89.0,89.18000030517578,8137900.0,0.04049492027368662,-1.3804330924960273,3.7727059925093633,43.20216778333262,32.8835889671634,0.9472505445464066,7.350881689434161,19.20493673457119,18.775727983394916,21.91689914489776,4.479995727539048,-10.28165812157144,-5.5299999237060575,-19.243947736374324,8.183947888962209,-12.38697383004019,1.3269739826280755,3.1055996704101574,57.20448100352572,22.048690664082635,6.856973906334131,8,-0.8149986267089844,14.150001525878906,26.00499725341797,24.30500030517578,3.3700027465820455,2,0.0129729399809968,3.865676740531554,88.9000015258789,1.1600002712673612,88.04000091552734,-5.352957896075337,95.11000061035156,0.0129729399809968 5813,2008-08-07,93.52999877929688,96.23999786376952,92.76000213623048,93.98999786376952,8723500.0,0.01113512193834465,-2.4800090027199104,-0.13855395384215458,43.155892236148205,34.26067679455829,-0.03115629497129646,5.3358918443811945,17.721795980425767,17.83359725175123,23.210450922390695,3.739997863769517,-9.538606411951648,-3.701000976562497,-16.42507898908444,9.023077035959446,-10.063039982823469,2.6610380296984744,-7.659996032714844,66.09144480634892,27.83314651098638,6.362039006260969,8,-1.8449974060058594,13.120002746582031,24.974998474121094,23.275001525878906,-3.9899978637695312,3,0.023094233831931543,-1.3804330924960273,92.5,3.865676740531554,88.9000015258789,1.1600002712673612,88.04000091552734,0.023094233831931543 5814,2008-08-08,89.5999984741211,92.4000015258789,89.08999633789062,92.25,7934500.0,-0.04201860746785013,1.2440678316777143,5.760884348100289,31.439605224093967,34.09419045494079,3.5178694945181377,8.044902261249746,21.259701024718026,21.76308150114292,25.099508011080278,4.44000244140625,-8.404794720801021,-6.594001388549799,-18.14630149792663,4.958298720827031,-12.370151443238214,-0.817851333861384,-3.5225958251953102,35.969117491259716,-1.4037200973619974,5.776150054688418,8,2.085002899169922,14.000003814697266,30.200000762939453,27.34000015258789,4.739997863769531,4,0.06071431399608196,-2.4800090027199104,93.52999877929688,-1.3804330924960273,92.5,3.865676740531554,88.9000015258789,0.06071431399608196 5815,2008-08-11,90.8000030517578,92.04000091552734,88.01000213623047,90.73999786376952,10015200.0,0.013392908460632347,2.173226241503255,-0.022643454127212165,38.18182784991917,34.507475898599445,1.9525646434089765,5.528770706695582,19.662822616346034,20.676832855605355,27.143662639932494,4.029998779296875,-7.250035557318938,-4.37849693298341,-13.780597514416655,5.023603648449836,-9.079547223700033,0.3225533577332129,-4.5193484985351375,47.54100893456221,8.935692540922219,4.701050290716625,8,0.8849983215332173,10.799999237060561,28.99999618530275,26.139995574951186,3.0499954223632955,0,-0.03821587119028114,1.2440678316777143,89.5999984741211,-2.4800090027199104,93.52999877929688,-1.3804330924960273,92.5,-0.03821587119028114 5816,2008-08-12,92.87999725341795,93.9800033569336,91.2699966430664,91.66999816894531,6333800.0,0.022907424358505013,-1.696521227534114,20.16490781945304,49.278280812419034,36.24713356352042,-0.08809630954446845,2.530223047029196,17.124248357695677,18.731189397340373,28.972354753180763,3.1800003051757955,-6.606244917277877,-1.6330024719238452,-9.514622922842875,6.248617978995185,-5.57381269738336,2.30780775353567,-6.400155833984357,59.173725946073155,15.61298287797409,3.9408102254595123,8,-1.2149963378906108,6.645004272460952,25.4450035095215,24.06000137329103,5.100006103515639,1,-0.013027552974309686,2.173226241503255,90.8000030517578,1.2440678316777143,89.5999984741211,-2.4800090027199104,93.52999877929688,-0.013027552974309686 5817,2008-08-13,98.12000274658205,98.56999969482422,92.12000274658205,92.83999633789062,8340500.0,0.05641694280919318,1.0873775500756104,4.3636449617584825,57.07736553796838,39.20815442691692,-5.7580414352720055,-3.126850789239498,11.5177170512723,13.611543218478815,29.479357799328408,6.449996948242173,-5.992181271209958,3.770002746582051,-3.634023995159893,11.174029488323995,0.06798937571107899,7.472016117453023,-11.44495819826173,95.73866427766391,47.43276453297645,3.702013370870969,8,-5.9000015258789205,1.4049987792968608,17.56499862670897,17.56499862670897,7.3799972534179545,2,-0.05788830153058333,-1.696521227534114,92.87999725341795,2.173226241503255,90.8000030517578,1.2440678316777143,89.5999984741211,-0.05788830153058333 5818,2008-08-14,96.6500015258789,99.04000091552734,95.0,97.77999877929688,6663600.0,-0.014981667137737076,1.2136982063614492,-0.2140143715655117,53.213881414162934,41.84913964524661,-4.483630914343536,-1.817780699282224,12.741624592769,15.134381582546624,29.247542250400993,4.040000915527344,-5.352339479891867,2.343001556396487,-4.993433407888418,9.679436520681392,-1.3252159257459653,6.01121903853894,-9.499158771698433,78.3318254383271,26.743948319662408,3.6682174821424556,8,-4.194999694824219,2.875,19.03499984741211,19.03499984741211,5.599998474121094,3,-0.00807034420054309,1.0873775500756104,98.12000274658205,-1.696521227534114,92.87999725341795,2.173226241503255,90.8000030517578,-0.00807034420054309 5819,2008-08-15,93.9499969482422,96.33999633789062,92.6999969482422,96.33999633789062,5965600.0,-0.027935897930780218,2.046025371733553,2.1150488484987484,49.352016229760764,44.232299533766245,-2.1964581557773357,0.5463709828839285,15.009503103371301,17.797652472061387,29.13132077245685,3.9500045776367045,-5.067812901309225,-0.12600288391111292,-7.182879092480647,6.930873324658421,-3.654440988195887,3.402435220373661,-6.085804704380919,53.85308675791519,0.07801475162283111,3.5284381042847675,8,-1.4949951171875142,5.5750045776367045,21.735004425048814,21.735004425048814,7.410003662109361,4,-0.04693982092563942,1.2136982063614492,96.6500015258789,1.0873775500756104,98.12000274658205,-1.696521227534114,92.87999725341795,-0.04693982092563942 5820,2008-08-18,93.22000122070312,96.83000183105469,92.87000274658205,93.9800033569336,4908100.0,-0.0077700452501476835,-4.424659681760073,0.3179926068275137,50.886285005589414,46.19859134371049,-0.7313124754027172,0.5284761937871565,15.330600495794812,18.52397905318891,29.33005601485359,3.959999084472642,-4.4635262488588126,-0.36399879455566975,-6.015768442657759,5.287770853546419,-3.1898836186067143,2.461886029495375,-4.685260456541883,25.096570211011066,-30.88772332765667,2.825884824051047,8,0.30500030517578125,6.270000457763672,22.46500015258789,22.46500015258789,8.3699951171875,0,0.012014536607179993,2.046025371733553,93.9499969482422,1.2136982063614492,96.6500015258789,1.0873775500756104,98.12000274658205,0.012014536607179993 5821,2008-08-19,97.48999786376952,97.61000061035156,93.01000213623048,93.06999969482422,5386000.0,0.045805584500658414,-1.026434042610406,-5.815770717261438,50.67104606285858,47.028466708102265,-4.084171878072567,-4.035863526270688,10.587152311933451,14.289635999794058,29.223937018239464,4.5999984741210795,-3.723099580065991,3.9614978790283004,-1.5015232501108926,9.424519008167493,1.229987314458711,6.69300844359789,-8.324941490526314,77.60110604199672,25.22173382562559,2.7315105645695943,8,-3.964996337890611,2.00000381469728,18.1950035095215,18.1950035095215,5.1500015258789205,1,-0.03733715734341159,-4.424659681760073,93.22000122070312,2.046025371733553,93.9499969482422,1.2136982063614492,96.6500015258789,-0.03733715734341159 5822,2008-08-20,103.8000030517578,104.1500015258789,98.73999786376952,98.95999908447266,9207000.0,0.06472464177100257,-1.0492413241029275,1.095023975641163,60.94325987801215,49.00484089053159,-9.636036999906963,-10.0341448677908,3.9752538360777265,8.052179030504746,28.307384867056374,6.660003662109389,-2.0947818339264472,9.747002792358387,2.6134516650826924,16.88055391963408,6.18022722872054,13.313778355996234,-14.042450005977543,96.94324598957192,44.04623327063962,3.5667755636378504,8,-7.720001220703111,-7.395000457763658,11.884998321533217,11.884998321533217,-5.040000915527315,2,-0.05606935957335357,-1.026434042610406,97.48999786376952,-4.424659681760073,93.22000122070312,2.046025371733553,93.9499969482422,-0.05606935957335357 5823,2008-08-21,105.1999969482422,106.75,103.62000274658205,105.73999786376952,7402500.0,0.01348741671795839,1.4453053986797486,-0.11157034563965719,62.0434429277934,52.40526730205375,-10.288501235906025,-11.05421422056962,2.260521423040231,6.73872025549322,27.17958256239099,3.1299972534179545,-0.7278142046963438,10.54599685668947,1.8646767921158727,19.227316921263068,6.2053368244026785,14.886656888976262,-14.29104802405405,88.96795220579061,36.21659358260554,4.340660032286795,8,-7.819995880126967,-8.889995574951186,6.970003128051744,8.495002746582017,-17.07999420166017,3,0.0028517401184469104,-1.0492413241029275,103.8000030517578,-1.026434042610406,97.48999786376952,-4.424659681760073,93.22000122070312,0.0028517401184469104 5824,2008-08-22,102.27999877929688,104.73999786376952,101.02999877929688,103.58999633789062,4303100.0,-0.02775663739212797,1.0554008073208443,2.425917291852231,68.86592298596807,55.81461120605918,-6.013026092521002,-7.918811164903943,4.8463159130944575,9.718933455216288,25.942425824492165,4.169998168945327,-0.07482049870844776,7.231498718261719,-2.0925936281208664,16.555591064644304,2.569452545070419,11.893544891453018,-9.786944747527542,67.7953738816311,8.838749721357445,4.6620461731912926,8,-3.270000457763672,-5.969997406005859,6.36500358581543,8.890003204345703,-11.080001831054673,4,-0.0002933005441426717,1.4453053986797486,105.1999969482422,-1.0492413241029275,103.8000030517578,-1.026434042610406,97.48999786376952,-0.0002933005441426717 5825,2008-08-25,101.80999755859376,103.66000366210938,100.38999938964844,102.0999984741211,4024100.0,-0.004595240773489828,-1.0894614325236742,0.22137515724734508,67.28245858116951,57.81507540258702,-4.265588682318878,-7.239532996660486,4.9610570673429635,10.232497945421542,24.717508023970343,3.2700042724609375,0.5484118472908222,6.392997741699233,-3.400561404397081,16.186556887795547,1.4962181686510831,11.289777314747383,-7.8912489300013675,64.04655597194565,0.8895534555937274,4.896779573048157,8,-2.3749961853027486,-5.499996185302749,5.797504425048814,9.360004425048814,-12.26999664306642,0,-0.004419968166517463,1.0554008073208443,102.27999877929688,1.4453053986797486,105.1999969482422,-1.0492413241029275,103.8000030517578,-0.004419968166517463 5826,2008-08-26,105.25,106.73999786376952,103.2699966430664,103.52999877929688,4771800.0,0.03378845421763654,-2.09820777787616,-5.9310199679043185,67.1417036340451,58.933335191039994,-6.444037075522942,-10.204041011497083,1.1910284113027956,6.828082977577935,23.17627435052183,4.930000305175753,2.1631850571657765,9.199000167846677,-1.425043230054655,19.82304356574801,3.886978468896004,14.51102186679735,-10.048126234266846,81.2734132339957,16.646190290581885,5.312021698950667,8,-5.525001525878906,-8.939998626708984,2.357501983642578,5.920001983642578,-22.150001525878906,1,-0.03477438158773749,-1.0894614325236742,101.80999755859376,1.0554008073208443,102.27999877929688,1.4453053986797486,105.1999969482422,-0.03477438158773749 5827,2008-08-27,106.77999877929688,109.5999984741211,105.88999938964844,108.33000183105469,6668800.0,0.014536805504008266,-1.2282264531353815,-0.9011639254094143,67.57760565364615,60.529304550982566,-7.393987405049799,-11.556275617316217,-0.7969676499887441,5.325365870115633,22.26075675403147,4.349998474121094,3.5030577486324432,10.239999008178714,-1.4179534558593474,21.897951472216775,4.411022776159683,16.068975240197744,-10.423312390137042,69.38110776168784,4.735069950047944,5.828976232019032,8,-5.630001068115234,-9.044998168945312,0.8275032043457031,4.390003204345703,-24.269996643066406,2,-0.03877130021517783,-2.09820777787616,105.25,-1.0894614325236742,101.80999755859376,1.0554008073208443,102.27999877929688,-0.03877130021517783 5828,2008-08-28,103.16000366210938,108.1500015258789,101.38999938964844,107.8499984741211,7112500.0,-0.03390143433762016,1.555765960791553,3.0257971471042815,68.13805000580673,62.616641637209895,-3.0770173046108766,-7.678632837893915,2.2635537377717156,8.913548473572362,20.99713629751748,6.760002136230469,4.246914291335742,6.206503677368161,-5.786868317459252,18.199875672195574,0.20981767995445466,12.203189674781868,-5.214119822754185,30.07605372220883,-36.619525559452526,5.996685997413706,8,-1.9250030517578125,-5.4250030517578125,3.3974952697753906,6.959995269775391,-25.76000213623047,3,-0.042652204048874154,-1.2282264531353815,106.77999877929688,-2.09820777787616,105.25,-1.0894614325236742,101.80999755859376,-0.042652204048874154 5829,2008-08-29,102.0500030517578,104.9000015258789,101.68000030517578,104.41000366210938,4576800.0,-0.010759990024692856,-1.0774160522144889,0.503198981011086,65.08447576495485,64.1942183882505,-0.7791339066549625,-6.347485209775456,2.9002232575025317,9.965638646716414,19.698295269302896,3.220001220703125,4.28955216417387,4.749502944946272,-7.41958894656635,16.918594836458894,-1.335043000810046,10.83404889070259,-2.705625456230706,18.023928633261193,-48.983910788084856,6.084545945756314,8,-0.745002746582017,-4.315002441406236,3.224996566772475,6.80499649047853,-29.510002136230455,4,-0.13650171375409703,1.555765960791553,103.16000366210938,-1.2282264531353815,106.77999877929688,-2.09820777787616,105.25,-0.13650171375409703 5830,2008-09-02,96.01000213623048,98.87999725341795,95.0199966430664,98.87999725341795,7875300.0,-0.0591866804008222,1.6899004721194502,1.2160993114149743,53.793945312500036,64.54120719376621,6.36790107582695,0.33752825134418174,8.39081732141139,15.917767079458045,17.645106138595736,7.030006408691392,4.4828295870139385,-1.6889980316161939,-13.078233778091615,9.700237714859227,-7.383615904853912,4.005619841621524,13.58999633789061,6.790160280058495,-58.68017595328423,5.694617873237713,9,6.299995422363267,1.7249984741210795,9.26499748229979,12.844997406005845,-23.560005187988295,1,-0.05009900094745623,-1.0774160522144889,102.0500030517578,1.555765960791553,103.16000366210938,-1.2282264531353815,106.77999877929688,-0.05009900094745623 5831,2008-09-03,95.41999816894531,97.98999786376952,93.38999938964844,95.55999755859376,6848300.0,-0.0061452343938915854,-1.1904770554875301,0.04878035813024235,46.311469002456604,62.91545265203783,7.412947119481302,1.5189145107459865,8.292660958314698,16.454375797138198,15.397943591066298,4.5999984741210795,5.074053724202997,-2.605001831054693,-13.284946015022143,8.074942352912757,-7.944973923038418,2.734970260929032,13.88840026855469,12.523127044722562,-47.08943595934844,5.3399720919837215,9,6.075000762939453,2.31500244140625,8.312501907348633,13.435001373291016,-32.619998931884766,2,-0.06162227380267993,1.6899004721194502,96.01000213623048,-1.0774160522144889,102.0500030517578,1.555765960791553,103.16000366210938,-0.06162227380267993 5832,2008-09-04,93.6999969482422,96.58999633789062,90.69000244140624,95.38999938964844,9073100.0,-0.018025584297934882,1.8850851732191294,12.071498637600852,45.997279918873765,61.132545651046755,8.436818008638795,3.5135684678705132,9.454095607117594,18.065730022595872,14.270461283541405,5.899993896484389,5.667704046252496,-4.385002899169905,-14.94708765833569,6.17708185999588,-9.66604527875279,0.8960394804129805,14.971665527343745,17.23937379534447,-38.35274955525065,5.28104237958289,9,6.44500350952147,4.035003662109361,9.132501602172837,15.155002593994126,-33.6999969482422,3,-0.11312698846699332,-1.1904770554875301,95.41999816894531,1.6899004721194502,96.01000213623048,-1.0774160522144889,102.0500030517578,-0.11312698846699332 5833,2008-09-05,95.69000244140624,96.38999938964844,91.4000015258789,94.3000030517578,6984000.0,0.021238052913312933,2.577068008422398,-0.8224836577702406,52.407312565786064,59.30381115991542,5.538374476427407,1.7852108412099739,6.992245562232611,15.955032575122189,13.749096908555714,4.989997863769531,6.045452645546646,-2.502997589111345,-12.912036785757863,7.9060416075351725,-7.707517187434604,2.7015220092119137,11.902760432128929,35.186490655467544,-19.773586491048867,5.20451959832326,9,4.454998016357436,2.0449981689453267,7.142496109008803,13.164997100830092,-22.810005187988267,4,-0.13773644026444942,1.8850851732191294,93.6999969482422,-1.1904770554875301,95.41999816894531,1.6899004721194502,96.01000213623048,-0.13773644026444942 5834,2008-09-08,95.04000091552734,98.0,93.5999984741211,97.69000244140624,6906500.0,-0.006792784087103598,1.6911351944097712,-1.9064767550359412,52.52357103851787,57.663934766287454,5.647248770718804,3.018415886121403,7.167628015468267,16.428881004354068,12.58241691136216,4.400001525878906,5.400962195257577,-3.424999237060547,-13.150446130649158,6.300447656528064,-8.287722683854852,1.4377242097337586,11.53859633208009,53.11356812755553,-5.391718436739573,4.862723446794303,9,5.104999542236328,2.6949996948242188,7.792497634887695,13.814998626708984,-19.840003967285156,0,-0.18560605239605454,2.577068008422398,95.69000244140624,1.8850851732191294,93.6999969482422,-1.1904770554875301,95.41999816894531,-0.18560605239605454 5835,2008-09-09,87.33000183105469,93.9000015258789,87.20999908447266,93.7300033569336,8513100.0,-0.08112372695919257,-1.0150588462391377,2.415093524807047,37.13924801225339,54.33032858608837,12.390220351281727,11.020129813909563,14.296216963077825,23.923929251365053,11.52395341975551,7.8300018310546875,4.31160766758741,-10.961498260498047,-21.36301099178951,-0.5599855292065854,-16.162254626143778,-5.760741894852316,18.295279728180674,1.112166231694581,-52.70655851031846,5.200756365645734,9,11.074996948242188,10.404998779296875,15.267498016357422,21.52499771118164,-24.68000030517579,1,-0.16935761600165222,1.6911351944097712,95.04000091552734,2.577068008422398,95.69000244140624,1.8850851732191294,93.6999969482422,-0.16935761600165222 5836,2008-09-10,91.66999816894531,92.87999725341795,87.7699966430664,87.7699966430664,7499900.0,0.04969651032742006,-1.6205121082356275,-0.6093750931322353,33.83958795982706,50.581659953441815,6.617190461460908,6.940688157101022,9.243037777415537,19.35595092941641,10.862731107117554,5.549995422363267,3.1952094533880455,-6.561001968383792,-17.108101231124678,3.9860972943570943,-11.834551599754235,-1.2874523370133488,12.482060792309028,41.334557053229695,-6.738836540602442,5.273549631370445,9,6.010002136230469,6.06500244140625,8.657503128051758,15.72500228881836,-21.759994506835923,2,-0.20966512059137588,-1.0150588462391377,87.33000183105469,1.6911351944097712,95.04000091552734,2.577068008422398,95.69000244140624,-0.20966512059137588 5837,2008-09-11,92.44000244140624,93.3499984741211,87.7699966430664,90.16000366210938,6965400.0,0.008399741331311272,1.721958190824609,0.5846148428834369,32.7100388334017,46.64521426761903,4.022109805992287,6.03263027820914,7.662538310866694,18.352144117686535,11.110203418555678,5.5800018310546875,2.1356434526454393,-5.506997680664071,-16.36790199792307,5.353906636594928,-10.937449839293564,-0.07654552203457854,10.356691729705574,48.470833300925364,5.34022190407714,5.430452158629498,9,3.6149978637695455,5.964996337890639,6.727499008178725,14.20999908447267,-21.639999389648423,3,-0.32064044160030414,-1.6205121082356275,91.66999816894531,-1.0150588462391377,87.33000183105469,1.6911351944097712,95.04000091552734,-0.32064044160030414 5838,2008-09-12,95.87000274658205,96.63999938964844,93.0,93.01000213623048,6049300.0,0.03710515160738925,-1.5277730682829402,1.254386904204208,41.432779874393404,44.01724805755665,-0.6154458220375574,2.678527758778884,3.5776869350682574,14.674457645656304,11.219249160780961,4.199996948242202,0.8185004871493362,-2.037997436523426,-12.924084115646792,8.84808924259994,-7.481040776085109,3.405045903038257,5.6797558175986325,80.2595266664641,38.58620370453211,5.443043339561683,9,-2.825004577636733,2.5349960327148295,3.2974987030029155,10.77999877929686,-16.170005798339858,4,-0.3741525161045318,1.721958190824609,92.44000244140624,-1.6205121082356275,91.66999816894531,-1.0150588462391377,87.33000183105469,-0.3741525161045318 5839,2008-09-15,89.54000091552734,92.62000274658205,89.11000061035156,91.01000213623048,7443600.0,-0.06602692865032156,-2.012875002455824,-0.513986331115657,35.82159317300733,42.020320042057456,4.194490794195303,9.129266052866114,9.199308378142405,20.738526730567912,11.16220425721485,6.760002136230483,-0.9286789242542852,-8.147499465942388,-19.538104218753844,3.243105286869067,-13.84280184234811,-2.452197089536668,10.8625768902767,24.70839613627409,-13.550966695546428,5.695302376405727,9,3.0649986267089844,8.864997863769531,9.627500534057617,17.110000610351562,-12.330001831054688,0,-0.18606213414970296,-1.5277730682829402,95.87000274658205,1.721958190824609,92.44000244140624,-1.6205121082356275,91.66999816894531,-0.18606213414970296 5840,2008-09-16,94.33999633789062,94.79000091552734,82.0999984741211,85.77999877929688,10819000.0,0.05360727466254578,1.682873876358733,-5.823122755298995,37.777277091100046,41.07207649635118,-0.9692322506316486,4.656206151264541,3.952933375258283,15.767107988318088,11.504249328760915,12.69000244140625,-2.4450752340136006,-3.4035037994384822,-14.712349234782337,7.905341635905373,-9.057926517110417,2.2509189182334524,5.0071751702069065,84.18154809535379,49.24141364372549,5.654422717671928,9,-4.289997100830078,1.5100021362304688,3.3025054931640625,12.310005187988281,-25.000000000000014,1,-0.2028831898731065,-2.012875002455824,89.54000091552734,-1.5277730682829402,95.87000274658205,1.721958190824609,92.44000244140624,-0.2028831898731065 5841,2008-09-17,93.8499984741211,98.63999938964844,90.7699966430664,94.23999786376952,10375200.0,-0.00519395678175083,-1.4030531541416527,-0.045560689355207365,35.168617655001924,39.868891800365425,-0.8106027209973377,5.122136849716867,4.070308743570081,16.026964270703303,11.769193303177488,7.870002746582031,-3.861844033528712,-3.7115016937255803,-15.1538978464757,7.73089445902454,-9.43269977010064,2.00969638264948,-11.75,71.03989933258946,38.78510767745149,5.721198076375057,9,-3.479999542236328,2.0,2.7925033569335938,12.800003051757812,-21.229995727539062,2,-0.33244536447004325,1.682873876358733,94.33999633789062,-2.012875002455824,89.54000091552734,-1.5277730682829402,95.87000274658205,-0.33244536447004325 5842,2008-09-18,97.9800033569336,100.52999877929688,94.19000244140624,96.48999786376952,10778800.0,0.04400644592393199,-1.0821018556101716,-3.820532884698325,44.126985609859176,38.9488554719291,-4.771406408340297,0.5626009354661932,-0.27401937650098773,11.69775811612837,12.658887529984883,6.680000305175781,-4.291944016919118,0.709503173828125,-10.354641362442436,11.773647710098686,-4.8225690943071555,6.2415754419634055,-15.8800048828125,86.16388833348442,51.417956381224215,5.532072268135279,9,-6.665004730224609,-2.1300048828125,-2.3850021362304688,8.669998168945312,-28.150001525878906,3,-0.2864870252409296,-1.4030531541416527,93.8499984741211,1.682873876358733,94.33999633789062,-2.012875002455824,89.54000091552734,-0.2864870252409296 5843,2008-09-19,105.5,110.80999755859376,99.81999969482422,101.5,9235700.0,0.07675032032476703,-1.986412215323061,2.6845538612786357,53.415161632566274,39.04792109349003,-12.017258141034631,-7.308477273753908,-8.083985878421828,4.099463327312634,12.671453020216534,12.82999420166017,-4.136877581280871,8.214499664306643,-2.8956274960245025,19.32462682463779,2.6594360841410776,13.76956324447221,-22.66280151367188,81.50471010824383,42.79937790121596,5.55506358016557,9,-9.045001983642578,-9.045001983642578,-9.627498626708984,1.1500015258789062,-41.02999877929689,4,-0.3289099236800207,-1.0821018556101716,97.9800033569336,-1.4030531541416527,93.8499984741211,1.682873876358733,94.33999633789062,-0.3289099236800207 5844,2008-09-22,102.25,106.9800033569336,101.5999984741211,105.62999725341795,6892700.0,-0.03080568720379151,-1.2991472358933644,-0.8449993133544886,56.53813569416045,41.20335305814637,-8.534454240294409,-4.2802927762961644,-5.194456859148318,7.246042797959888,13.173061459969503,5.3800048828125,-3.888915359626097,4.965999603271484,-6.141296182371406,16.073295388914374,-0.5876482895499606,10.51964749609293,-17.73443356933595,70.18461222026545,26.3086153824637,5.553647892821445,9,-5.795001983642578,-5.795001983642578,-6.259998321533203,4.400001525878906,-32.01999664306639,0,-0.22053792715655562,-1.986412215323061,105.5,-1.0821018556101716,97.9800033569336,-1.4030531541416527,93.8499984741211,-0.22053792715655562 5845,2008-09-23,101.36000061035156,105.3000030517578,100.5999984741211,102.43000030517578,6813500.0,-0.008704150510009168,-2.6293416048804374,0.3165682142913587,56.18492494055524,43.68616827822728,-6.084900458756408,-3.6108655352908556,-4.707525788619165,8.08132344016974,13.787517679080052,4.7000045776367045,-4.086131427749194,4.098500061035153,-6.971954653164431,15.168954775234738,-1.436727296064646,9.633727418134953,-15.266768312011735,52.844328759884576,4.79576057355591,5.535227357099792,9,-4.905002593994141,-4.905002593994141,-5.369998931884766,5.290000915527344,-29.580001831054688,1,-0.2382596821276316,-1.2991472358933644,102.25,-1.986412215323061,105.5,-1.0821018556101716,97.9800033569336,-0.2382596821276316 5846,2008-09-24,101.58999633789062,104.30999755859376,100.8000030517578,102.2300033569336,4535300.0,0.002269097535064324,-2.162166341900947,0.5981375715701583,58.47840059815241,46.549319585421806,-5.3191266842082285,-4.3522612570111505,-5.187617147636473,7.763380880672642,13.8963309280101,3.509994506835966,-4.230695554867566,4.511495971679693,-6.1150454469493525,15.138037390308739,-0.8017747376348296,9.824766680994216,-14.01375812393556,44.52464543044121,-7.114521538482755,5.313270709314522,9,-5.134998321533203,-5.134998321533203,-5.082494735717773,5.060005187988281,-24.779998779296875,2,-0.3174525166113382,-2.6293416048804374,101.36000061035156,-1.2991472358933644,102.25,-1.986412215323061,105.5,-0.3174525166113382 5847,2008-09-25,102.63999938964844,103.4499969482422,101.0,102.08999633789062,5813100.0,0.010335693371475996,1.2580636088121175,-0.8593703434381966,57.62228285426065,48.34815324985149,-5.330680561916992,-6.037891292655303,-6.325606566083252,6.591843683602974,13.548680180632733,2.4499969482422017,-2.965520639973434,5.768498992919916,-4.203464728170246,15.740462714010079,0.782517132374835,10.754480853464997,-13.669735615015057,25.65969283871148,-26.901471475438115,4.9859818605450785,9,-6.185001373291016,-6.185001373291016,-6.132497787475586,4.010002136230469,-21.779998779296875,3,-0.2924785348945941,-2.162166341900947,101.58999633789062,-2.6293416048804374,101.36000061035156,-1.2991472358933644,102.25,-0.2924785348945941 5848,2008-09-26,98.76000213623048,100.69000244140624,94.5199966430664,98.01000213623048,5477500.0,-0.037801999965807354,1.6767917490012547,1.3636287973366625,53.809915839106964,50.34685576830701,-1.1148655940937573,-2.639775290782879,-2.455735077468333,10.233741741401232,14.37790492991891,8.120002746582031,-1.8943542560566158,2.1085018157959183,-7.465514027428881,11.682517659020718,-2.6785061058164814,6.895509737408318,-8.479354334559474,34.028918206321855,-17.699709249606506,4.787007921612396,9,-2.305004119873061,-2.305004119873061,-2.517499923706069,7.889999389648423,-20.870002746582045,4,-0.29293235803366513,1.2580636088121175,102.63999938964844,-2.162166341900947,101.58999633789062,-2.6293416048804374,101.36000061035156,-0.29293235803366513 5849,2008-09-29,88.12000274658203,95.48999786376952,83.97000122070312,95.0199966430664,9343000.0,-0.10773591696536755,1.9387760265627685,-9.199991861979166,50.76328602125174,51.78974564943498,10.395748347710295,7.276167650958797,8.01611993586755,20.632507836825823,15.67974579239248,14.790000915527358,-1.0345466252160378,-7.834997558593756,-17.775174679513384,2.1051795623258727,-12.80508611905357,-2.8649089981339415,22.689994812011733,19.45617050926295,-37.07747043522376,4.970088560459812,9,9.269996643066406,8.33499526977539,8.724998474121094,18.529998779296875,-5.120002746582031,0,-0.2683840307392211,1.6767917490012547,98.76000213623048,1.2580636088121175,102.63999938964844,-2.162166341900947,101.58999633789062,-0.2683840307392211 5850,2008-09-30,91.1999969482422,92.6999969482422,89.0,89.0,5872900.0,0.03495227083137653,-2.3636382552244215,-0.31884041946227304,49.534560000386854,53.385961465588856,7.6253964498741595,4.023637460349221,4.655556189953998,17.31348854624514,16.447106369561308,4.5799942016601705,-0.7241126444110364,-4.51450309753416,-14.67929320233958,5.65028700727126,-9.596898149936877,0.567891954868557,19.073200683593754,35.54570810846499,-21.964104997605148,5.0823950524027115,9,6.190002441406236,5.25500106811522,6.460002899169908,15.450004577636705,-11.439994812011733,1,-0.22993414794969214,1.9387760265627685,88.12000274658203,1.6767917490012547,98.76000213623048,1.2580636088121175,102.63999938964844,-0.22993414794969214 5851,2008-10-01,89.54000091552734,91.69000244140624,86.93000030517578,91.5500030517578,6180000.0,-0.018201711494101658,3.157205443854048,-0.9136386020155377,47.177887755797535,53.724950592915334,9.621532193046505,5.502656338444879,6.15368974185688,18.74808718336763,17.08979012757659,4.7600021362304545,0.4279045420957459,-5.880499267578131,-16.41458469161239,4.653586156456129,-11.14754197959526,-0.613456555561001,20.207132788085957,28.593433862769547,-28.818012157544626,5.267042712017133,10,7.849998474121094,6.914997100830078,8.332500457763672,17.110000610351562,-15.540000915527344,2,-0.19834712926779374,-2.3636382552244215,91.1999969482422,1.9387760265627685,88.12000274658203,1.6767917490012547,98.76000213623048,-0.19834712926779374 5852,2008-10-02,83.0999984741211,88.37999725341797,82.5199966430664,88.37999725341797,7535400.0,-0.07192318936295072,1.2196977140710343,2.6268622724943724,38.26070233653957,52.04112178224571,15.342234559007437,11.708096389131114,12.524197689836683,24.91401408597494,17.532316516769576,7.0200042724609375,1.028601223257084,-11.790501785278323,-23.66980419498846,0.08880062443181203,-17.73015299013339,-5.850850580423256,26.131592579834006,3.192083907357264,-49.208875881975544,5.939651204855065,10,11.650001525878906,13.354999542236328,14.917501449584961,23.550003051757812,-6.989997863769531,3,-0.07569194983181826,3.157205443854048,89.54000091552734,-2.3636382552244215,91.1999969482422,1.9387760265627685,88.12000274658203,-0.07569194983181826 5853,2008-10-03,82.51000213623047,88.91000366210938,82.06999969482422,83.38999938964844,5566900.0,-0.007099835724718617,-6.772722346729552,0.16666618501286015,42.774921000839,50.51187570520999,13.776940802077547,11.868559664642703,13.040601740595264,25.197056507012974,17.96298024312474,6.840003967285156,1.7935539249455275,-11.72149810791015,-24.81437750581128,1.3713812899909783,-18.267937806860715,-5.175058408959586,25.65312514128908,3.2787071642412196,-50.45128396014006,6.546439698950568,10,11.174999237060547,13.929996490478516,16.932497024536133,24.139999389648438,-4.709999084472656,4,-0.019997594026899046,1.2196977140710343,83.0999984741211,3.157205443854048,89.54000091552734,-2.3636382552244215,91.1999969482422,-0.019997594026899046 5854,2008-10-06,77.4000015258789,78.81999969482422,69.23000335693361,77.16999816894531,10170500.0,-0.06193189283784717,5.247555238561489,-0.261368266821567,32.70016298174788,47.90245770978695,16.753031562264155,16.43171882325855,17.977106241711084,29.998248725144506,19.11654484636462,13.27999877929686,1.6267118852567535,-15.949498748779291,-31.037652196900865,-0.8613453006577174,-23.493575472840078,-8.405422024718504,29.197538096678926,34.81039795413839,-14.445245858878799,7.5440767240607896,10,9.36999893188478,12.61999893188478,22.084999084472656,29.25,-3.4000015258789062,0,0.006330721629323133,-6.772722346729552,82.51000213623047,1.2196977140710343,83.0999984741211,3.157205443854048,89.54000091552734,0.006330721629323133 5855,2008-10-07,72.54000091552734,81.38999938964844,71.52999877929688,79.16999816894531,7847800.0,-0.06279070432222933,-1.2797685250927655,-28.825654293959598,30.02062354758209,44.74048248194582,19.1039831581261,21.21455898822161,22.601948002750262,34.480841829088035,19.278663844520732,9.860000610351562,0.12256535897074627,-20.069999313354487,-37.645176033064104,-2.4948225936448694,-28.857587673209295,-11.282410953499678,31.068135805780557,14.737300505421889,-30.450693752748744,8.78758835985481,10,13.799999237060561,17.479999542236342,26.979999542236328,34.11000061035156,-4.6100006103515625,1,0.14419629104572662,5.247555238561489,77.4000015258789,-6.772722346729552,82.51000213623047,1.2196977140710343,83.0999984741211,0.14419629104572662 5856,2008-10-08,72.44999694824219,76.55999755859375,67.05000305175781,69.37999725341797,10470500.0,-0.0012407494644226524,-1.460545704881142,-0.46304690295935474,24.10223794090183,41.01603304712817,16.344593257971297,20.860340266079106,22.511183801703666,34.14054325900622,19.563305748255676,9.509994506835938,-1.4947646079735222,-19.199003219604492,-38.956928640848744,0.5589222016397599,-29.07796593022661,-9.320040508982373,28.407889103915764,24.70262463728966,-14.670076725263726,9.878962710622126,10,11.420005798339844,16.480003356933594,27.57250213623047,34.20000457763672,1.5300064086914062,2,0.10089724632025177,-1.2797685250927655,72.54000091552734,5.247555238561489,77.4000015258789,-6.772722346729552,82.51000213623047,0.10089724632025177 5857,2008-10-09,62.79999923706055,75.23999786376953,62.79999923706055,72.55999755859375,8540500.0,-0.13319528112714119,-1.5491804848496693,-3.1791528637568933,8.479179514936888,35.979284566664816,22.06985840528739,29.69859070050117,31.721738479692277,43.28618347668048,20.066887952322105,12.439998626708984,-3.458680231521299,-27.36700077056885,-50.951102735683676,-3.7828988054540247,-39.15905175312626,-15.574949788011438,34.677098515057395,0.0,-32.63699259863113,11.792050982557415,10,16.344999313354492,24.0049991607666,36.81500053405762,43.85000228881836,7.340000152587891,3,0.17834396335995373,-1.460545704881142,72.44999694824219,-1.2797685250927655,72.54000091552734,5.247555238561489,77.4000015258789,0.17834396335995373 5858,2008-10-10,60.0,63.68000030517578,54.4000015258789,58.16999816894531,15382700.0,-0.0445859756540915,1.019585704892775,-0.18750021985323576,8.554039987797779,31.289368340725492,21.002152942942487,31.27710706825806,34.10872011759494,45.52641304145409,21.47613038502476,9.279998779296882,-5.868128618095469,-28.373499870300293,-55.34400093114651,-1.4029988094540755,-41.85875040072341,-14.888249339877177,33.315845930311056,20.7484213314383,-6.844143120209182,13.485250530423109,10,13.549999237060547,22.604999542236328,38.94000053405762,46.650001525878906,9.669998168945312,4,0.2685000101725261,-1.5491804848496693,62.79999923706055,-1.460545704881142,72.44999694824219,-1.2797685250927655,72.54000091552734,0.2685000101725261 5859,2008-10-13,72.87999725341797,74.45999908447266,62.88000106811523,62.9900016784668,9529900.0,0.21466662089029942,-1.2908015205969174,5.404363759161518,27.382456580845258,28.82802351633198,6.40675847877975,18.008282854742163,20.949764048236446,32.17677670501105,21.80936922578207,14.459999084472656,-8.243178203283321,-14.660502433776855,-42.49458895049989,13.173584082946178,-28.577545692138372,-0.7434591754153388,14.987630460272584,68.46979322049518,42.25086275786419,13.917043258361517,10,0.16500473022459516,9.72500228881836,26.06000328063965,33.77000427246094,-1.9300003051757812,0,0.06750831481554576,1.019585704892775,60.0,-1.5491804848496693,62.79999923706055,-1.460545704881142,72.44999694824219,0.06750831481554576 5860,2008-10-14,75.19999694824219,80.4800033569336,73.26000213623047,76.86000061035156,11025400.0,0.03183314739649523,-1.6065017944247513,-0.16784675478659863,29.71560004466218,26.887769326205827,1.7639816093125376,14.947191080864059,18.599934702469383,29.395701159703293,21.031123225519384,7.600006103515625,-10.306440399572395,-11.383502769470212,-39.54744254456672,16.780437005626297,-25.465472657018466,2.6984671180780424,7.982163099154732,79.75457807520453,53.54404208809222,14.081969887548253,10,-3.544994354248047,7.405002593994141,23.74000358581543,31.45000457763672,-6.629997253417969,1,-0.015957406874206548,-1.2908015205969174,72.87999725341797,1.019585704892775,60.0,-1.5491804848496693,62.79999923706055,-0.015957406874206548 5861,2008-10-15,62.6500015258789,73.68000030517578,62.099998474121094,72.75,8728400.0,-0.1668882437721515,-1.0678566246618715,6.084323007629382,23.87981173978247,25.289892593232818,11.285267724912266,26.393101949362965,30.945928775994652,41.47737724986262,21.252785510030524,13.099998474121094,-11.885651861791942,-22.3734983444214,-52.24717619107076,7.500179502227958,-37.31033726774607,-7.436659421096728,17.830001831054695,31.633433361865542,5.132083448795029,14.936838923324677,10,9.005001068115241,19.95499801635743,35.41999816894532,44.00000000000001,-3.150001525878899,2,0.08427771190262257,-1.6065017944247513,75.19999694824219,-1.2908015205969174,72.87999725341797,1.019585704892775,60.0,0.08427771190262257 5862,2008-10-16,69.91000366210939,70.80999755859375,60.7599983215332,63.40999984741211,12990000.0,0.11588191475512732,1.421689011776396,-0.643564831356364,31.95295641718299,24.087452083937706,2.1875482263646973,17.836846236402494,23.446024617392865,33.79561913921974,21.872066837413104,10.049999237060547,-13.618800465371748,-13.709996223449693,-43.658107575193384,16.238115128293998,-28.684051899321545,1.2640594524221598,10.569999694824205,59.470862911374475,32.52042933530489,14.974055675871845,10,-2.0150032043457173,12.694995880126939,27.797496795654283,36.73999786376952,-0.950004577636733,3,0.05821770106743829,-1.0678566246618715,62.6500015258789,-1.6065017944247513,75.19999694824219,-1.2908015205969174,72.87999725341797,0.05821770106743829 5863,2008-10-17,70.80000305175781,77.44000244140625,66.48999786376953,68.37999725341797,7491500.0,0.012730644300206206,-2.532256933207161,0.37230836586094357,37.66029966850502,24.638578382466275,-0.6014459499259743,14.98205644771437,22.28831379665155,32.46671449403884,23.63049884087841,10.950004577636719,-15.238179926443692,-11.084996986389157,-39.68620398594162,17.516210013163303,-25.385600486165387,3.2156065133870726,-16.400001525878913,50.912789891286955,22.063682040449184,14.300603499776228,10,-2.9050025939941406,11.804996490478516,26.429996490478516,35.849998474121094,1.9799957275390625,4,-0.009322085221195264,1.421689011776396,69.91000366210939,-1.0678566246618715,62.6500015258789,-1.6065017944247513,75.19999694824219,-0.009322085221195264 5864,2008-10-20,79.69999694824219,79.7699966430664,73.51000213623047,74.58999633789062,9238200.0,0.12570612306299056,1.3847598121279763,2.111565440817163,42.43420900730514,26.017865655768837,-10.21510267954217,4.538757036411752,13.345202585719846,23.232594230547406,25.387597832518505,8.969993591308594,-15.675979990594328,-1.0575029373168974,-28.00874090077245,25.893735026138657,-14.533121919044675,12.41811604441088,-24.839195404052738,96.04459325800792,65.23179232370887,13.475618981727779,10,-12.259994506835938,2.9050025939941406,16.025001525878906,26.95000457763672,-6.629997253417969,0,-0.12584691547492077,-2.532256933207161,70.80000305175781,1.421689011776396,69.91000366210939,-1.0678566246618715,62.6500015258789,-0.12584691547492077 5865,2008-10-21,77.20999908447266,79.16999816894531,74.22000122070312,77.25,6110200.0,-0.031242132485733376,1.551546624875383,-0.007827966878577678,41.975788112720025,28.003815674859744,-7.814812257353722,5.4037859976095035,15.72357450380359,25.365325206019335,27.333450522032056,5.4799957275390625,-16.57069876114838,-2.340000724792475,-27.50980062783826,22.82979917825331,-14.92490067631536,10.24489922673041,-21.352829736328125,86.53341512558703,53.14971496124937,12.584899951522893,10,-9.769996643066406,5.395000457763672,18.295000076293945,29.44000244140625,-2.3199996948242188,1,-0.08107760925345464,1.3847598121279763,79.69999694824219,-2.532256933207161,70.80000305175781,1.421689011776396,69.91000366210939,-0.08107760925345464 5866,2008-10-22,69.33999633789061,73.58000183105469,66.36000061035156,73.58000183105469,7256800.0,-0.10192983862066574,2.4056565409377666,105.99771123402668,41.20878836986054,31.640438880962375,-0.48316638292949676,11.313888134097652,23.321145011041494,32.79018957317642,29.59354450406537,10.849998474121094,-16.737250491758175,-8.597503471374523,-31.883795024495996,14.68878808174695,-20.240649247935252,3.045642305186206,-12.526313897949208,45.13413347669044,7.603759081738232,11.643145776560734,10,-1.8999938964843608,13.265003204345717,23.61000251770021,32.37500381469728,3.000000000000014,2,-0.011104653644834817,1.551546624875383,77.20999908447266,1.3847598121279763,79.69999694824219,-2.532256933207161,70.80000305175781,-0.011104653644834817 5867,2008-10-23,72.62000274658203,73.29000091552734,65.25,69.88999938964844,8019100.0,0.047303238850894935,2.9508606969930438,-0.6438678820900173,43.89129106702011,35.56680011198708,-2.485045254767982,5.975933681408506,19.63227647778561,29.09971737106838,32.00365041111285,8.040000915527344,-16.21486580603154,-3.816497230529791,-24.071172103420707,16.43817764236112,-13.943834666975249,6.310840205915667,-14.88806773851563,50.75760640827254,8.527198620536112,10.127337436445455,10,-2.000001907348633,9.984996795654297,20.4899959564209,27.09499740600586,-6.930000305175781,3,-0.18066651405076606,2.4056565409377666,69.33999633789061,1.551546624875383,77.20999908447266,1.3847598121279763,79.69999694824219,-0.18066651405076606 5868,2008-10-24,69.83000183105469,71.5,62.040000915527344,64.62999725341797,5542800.0,-0.038419179427236494,1.2154562225567402,1.9047612393698632,45.18631568151609,37.54500667872828,2.0629174765949188,6.838033608493603,22.019955146415896,31.53071381340942,33.650165219227304,10.580001831054688,-15.4829132275229,-5.159998130798343,-22.644765219557712,12.324768957961027,-13.90238167517802,3.582385413581335,-11.216544357588283,43.936845982582774,0.7361374788761381,8.742383544379683,10,0.7899990081787109,12.77499771118164,23.75249671936035,27.80999755859375,-2.75,4,-0.012458867589419498,2.9508606969930438,72.62000274658203,2.4056565409377666,69.33999633789061,1.551546624875383,77.20999908447266,-0.012458867589419498 5869,2008-10-27,64.47000122070311,71.2300033569336,63.75,68.43000030517578,5503700.0,-0.07675784719753342,-1.7703708308549582,-0.7615376150827156,44.90079617406049,39.23225069310587,6.821900435033697,10.893927076868664,26.994097355828018,36.42280944204498,34.15992441211609,7.480003356933594,-13.023075607496267,-9.337498664855971,-26.27368479168217,7.598687461970229,-17.805591728269064,-0.8694056014428782,-5.010282180452705,14.18564328544131,-31.268182451413267,8.468093063413098,10,5.794996261596694,16.22000122070314,31.98499679565431,33.16999816894533,2.9499969482422017,0,0.12889712116098417,1.2154562225567402,69.83000183105469,2.9508606969930438,72.62000274658203,2.4056565409377666,69.33999633789061,0.12889712116098417 5870,2008-10-28,70.23000335693361,70.5,61.97999954223633,67.25,7072800.0,0.08934391231841321,3.8409139676574053,-0.7525262742151461,48.69104144389899,41.98905399356326,0.31599554398840723,3.6705453225517317,20.930746527040682,30.243764833234962,34.743360493119,8.520000457763672,-10.079967342957644,-2.52899684906005,-17.402327968233962,12.344334270113862,-9.965662408647006,4.907668710526906,-9.957873212570561,71.12070850752971,22.090154330389012,7.436665559586955,10,0.03499412536619673,9.619998931884737,26.224994659423814,27.40999603271483,-8.080001831054709,1,0.04043850494291945,-1.7703708308549582,64.47000122070311,1.2154562225567402,69.83000183105469,2.9508606969930438,72.62000274658203,0.04043850494291945 5871,2008-10-29,71.77999877929688,76.37999725341797,71.0999984741211,71.58999633789062,7996700.0,0.022070274074823093,-8.025653064152223,0.06375913670169839,55.85397675759953,44.64472292027621,0.22047110853431207,0.7608010814504098,18.951503286572546,28.22711365579444,34.853265218286026,6.149993896484361,-8.80020936077895,-0.09100131988525106,-12.693102008963777,12.511099369193275,-6.392051664424514,6.210049024654012,-10.727953974985695,68.05556107450502,12.293267816731856,6.301050344539265,10,-0.9050006866455078,7.575000762939453,24.674999237060547,25.860000610351562,-10.520000457763672,2,0.043326841226536184,3.8409139676574053,70.23000335693361,-1.7703708308549582,64.47000122070311,1.2154562225567402,69.83000183105469,0.043326841226536184 5872,2008-10-30,76.80999755859375,77.66999816894531,71.30999755859375,74.56999969482422,5446700.0,0.07007521405458217,2.2121222630022443,11.789310954063604,60.648675483629994,47.19898689973454,-4.165924959145244,-5.0220746573254615,13.338434104925355,22.808460661400787,34.479042247962376,6.3600006103515625,-7.666580947740201,5.253497505187994,-6.450631853990075,16.957626864366055,-0.5985671744010403,11.105562184777028,-15.009234680732362,94.51879741475828,32.90945185136985,5.852064679589031,10,-5.934999465942383,2.115001678466797,19.645000457763672,20.795001983642578,-11.489997863769531,3,-0.058195565197007415,-8.025653064152223,71.77999877929688,3.8409139676574053,70.23000335693361,-1.7703708308549582,64.47000122070311,-0.058195565197007415 5873,2008-10-31,80.86000061035156,83.48999786376953,74.19999694824219,75.06999969482422,6743200.0,0.052727550846077165,-1.4674616225570507,2.5848243023695425,55.69187127720094,48.67206048527852,-7.419039424385531,-9.699318881647145,8.695267498741458,18.378071609388314,33.92332689746307,9.290000915527344,-4.5334967797303705,9.386000633239746,-2.0123034765427548,20.784304743022247,3.6868485783485028,15.08515268813099,-18.340468381881976,87.7731405920886,25.914948190887635,5.699152054891249,10,-8.125001907348633,-3.3149986267089986,15.59499740600586,16.744998931884766,-14.620002746582031,4,-0.18760818766310117,2.2121222630022443,76.80999755859375,-8.025653064152223,71.77999877929688,3.8409139676574053,70.23000335693361,-0.18760818766310117 5874,2008-11-03,77.88999938964844,81.0,75.61000061035156,79.80000305175781,5281800.0,-0.03673016569731402,1.5011612263683354,-0.3298796822272031,51.90106179604682,49.77486867231483,-5.2889795501273795,-7.052301193223158,11.119498414387465,20.956933334857496,32.28829649614795,5.3899993896484375,-2.54397615441151,6.3914995193481445,-5.062407173047546,17.845406211743835,0.6645461731502991,12.11845286554599,-14.112239223060854,73.96560245885722,13.777523760789478,5.726953346197845,11,-5.155000686645508,-2.944999694824233,18.564998626708984,18.564998626708984,-5.3300018310546875,0,-0.13878543642703378,-1.4674616225570507,80.86000061035156,2.2121222630022443,76.80999755859375,-8.025653064152223,71.77999877929688,-0.13878543642703378 5875,2008-11-04,83.0,83.48999786376953,79.98999786376953,79.98999786376953,5859000.0,0.065605349215482,-1.3255797448590336,-1.575914327256459,66.07170810813807,52.53741530990122,-10.606705013049037,-11.951231239329985,5.527005413392558,15.477225509751946,30.91879033056252,5.599998474121094,-1.1055261932795588,10.978500175476071,-1.5778242927994626,23.534824643751605,4.700337941338304,17.25666240961384,-18.0395055715815,96.0452147868634,30.913150970151776,6.278162234137766,11,-10.26500129699707,-9.450000762939453,13.92249870300293,13.454998016357422,-12.029998779296875,1,-0.18771086543439386,1.5011612263683354,77.88999938964844,-1.4674616225570507,80.86000061035156,2.2121222630022443,76.80999755859375,-0.18771086543439386 5876,2008-11-05,79.76000213623047,83.7699966430664,77.83999633789062,81.0,6203000.0,-0.03903611884059677,-1.3346414416525119,-0.4119591308072705,58.30662702143885,54.13911930483664,-6.406948866047003,-8.575159420849872,8.126015353093095,18.32125001259928,29.229977384825645,5.930000305175781,-0.7284168119736592,7.373002052307129,-5.652641474987718,20.398645579601975,0.8601802886597056,13.885823815954552,-13.687737501690904,67.81705616790057,1.8875557570862753,6.512821763647424,11,-6.885004043579102,-6.715000152587905,17.16249656677246,16.694995880126953,-11.709999084472656,2,-0.22078736382521158,-1.3255797448590336,83.0,1.5011612263683354,77.88999938964844,-1.4674616225570507,80.86000061035156,-0.22078736382521158 5877,2008-11-06,74.0,78.48999786376953,72.04000091552734,78.33999633789062,7546600.0,-0.07221667479888427,1.78017146408758,3.5000030763740626,52.4937630654563,54.95105790305222,-0.4812127894350624,-2.0375242018396875,13.115558074815198,23.578946284703434,27.36907729772965,7.720001220703125,-0.26152261270183885,1.0529998779296932,-11.175864008817257,13.281863764676643,-5.061432065443782,7.167431821303168,-6.511916804778295,16.709290693696282,-49.00801959475174,6.114431943373477,11,-1.1250019073486328,-2.3449974060058594,22.92249870300293,22.454998016357422,-6.6999969482421875,3,-0.17216218484414592,-1.3346414416525119,79.76000213623047,-1.3255797448590336,83.0,1.5011612263683354,77.88999938964844,-0.17216218484414592 5878,2008-11-07,76.11000061035156,76.75,73.1500015258789,74.41000366210938,4129600.0,0.028513521761507565,1.4161098224755118,-0.39170469647641215,46.87119078908698,55.16999063805516,-1.7955337643125233,-3.0342910566758405,10.36043235425933,20.949060723251307,24.914036310348042,3.5999984741210938,0.9729435149782404,2.3575004577636776,-8.302236240450668,13.017237155978016,-2.972367891343495,7.68736880687085,-7.3193643393022825,34.697367240031376,-26.060813220970232,5.329868349107169,11,-3.2350025177001953,-4.454998016357422,19.49249839782715,20.34499740600586,-5.739997863769531,4,-0.14176850386281326,1.78017146408758,74.0,-1.3346414416525119,79.76000213623047,-1.3255797448590336,83.0,-0.14176850386281326 5879,2008-11-10,77.80000305175781,80.20999908447266,75.8499984741211,78.93000030517578,3698800.0,0.02220473561757408,1.363147284738088,-0.6647054599635583,50.52148118377637,55.37337283137487,-1.5598624382383974,-4.571166075897935,8.067425808511203,18.798489962782327,23.855518732264443,4.3600006103515625,1.831059959591073,3.8015026092529354,-6.999599978854661,14.602605197360532,-1.599048684800863,9.202053903306734,-7.811017950947161,49.10489543237804,-8.046189514609928,5.400551294053797,11,-0.3650054931640625,-8.715003967285156,17.262496948242188,18.639995574951172,-9.139999389648423,0,-0.1485861791071883,1.4161098224755118,76.11000061035156,1.78017146408758,74.0,-1.3346414416525119,79.76000213623047,-0.1485861791071883 5880,2008-11-11,74.0,76.5,72.63999938964844,75.76000213623047,5336800.0,-0.04884322497043858,1.38271799714133,1.557527800095874,54.438097435913846,55.21605290674313,3.163867746316015,-0.9124553378492806,11.402552823053895,22.11306818427269,23.6608567073803,5.160003662109375,2.7226277933810366,0.06149940490722372,-10.724822733762565,10.84782154357702,-5.331661664427671,5.454660474242118,-2.9085339758088935,16.709290693696282,-40.22845673450245,5.393161069334897,11,3.539997100830078,-4.915000915527344,14.395000457763686,16.020000457763686,-9.41000366210939,1,-0.019459492451435856,1.363147284738088,77.80000305175781,1.4161098224755118,76.11000061035156,1.78017146408758,74.0,-0.019459492451435856 5881,2008-11-12,67.93000030517578,72.9800033569336,66.76000213623047,72.0,5835100.0,-0.08202702290302999,1.0630164544229566,2.3124970197713783,45.75872516135015,53.56161398204536,9.644539482574842,5.874583380947087,16.946578318383587,27.597700944040383,22.867030229795883,7.239997863769531,3.9880916718723114,-6.272500228881839,-16.112434815943217,3.56743435817954,-11.192467522412528,-1.3525329353511495,15.839996337890625,8.698873118318605,-46.99562931443482,4.919967293530687,11,7.334999084472656,1.154998779296875,20.250000000000014,22.090000152587905,-1.1399993896484375,2,0.04475196381378077,1.38271799714133,74.0,1.363147284738088,77.80000305175781,1.4161098224755118,76.11000061035156,0.04475196381378077 5882,2008-11-13,73.9800033569336,74.30000305175781,65.76999664306639,68.16000366210939,9270400.0,0.0890623145087317,1.6408692314505935,-1.4299754622157452,53.543980161232334,53.322959413604416,3.521174682481714,0.1529713177613985,10.485507446228155,21.072681813835842,21.876582530264223,8.53000640869142,4.692254197840882,-0.42599716186524006,-10.05830262936334,9.20630830563286,-5.24214989561429,4.39015557188381,9.449793395996096,56.855992560813284,-0.3123169360864324,4.816152733749051,11,0.7899932861328125,-4.8950042724609375,12.419998168945312,14.949996948242188,-10.900001525878906,3,-0.08015679962279976,1.0630164544229566,67.93000030517578,1.38271799714133,74.0,1.363147284738088,77.80000305175781,-0.08015679962279976 5883,2008-11-14,70.13999938964844,74.4000015258789,69.30999755859375,72.08000183105469,6061100.0,-0.051905971790217054,-1.827775187555631,-0.3333337702975341,54.97106503003731,53.66407088404779,6.34821429073321,4.153970449637015,13.797193443470036,24.447721295648535,21.65589252552463,5.090003967285156,4.533510296377955,-4.233000946044925,-13.921681086465739,5.4556791943758896,-9.077341016255332,0.6113391241654824,12.583405358886722,30.263171798719345,-31.006134799772784,4.844340070210405,11,4.629997253417969,-1.0550003051757812,12.834999084472656,16.66499900817871,-7.119998931884766,4,-0.04049039581699465,1.6408692314505935,73.9800033569336,1.0630164544229566,67.93000030517578,1.38271799714133,74.0,-0.04049039581699465 5884,2008-11-17,69.66999816894531,72.62000274658203,68.62000274658203,69.08000183105469,4326400.0,-0.006700901408511983,-4.29803251851777,-0.30412144093125687,49.45882774839872,51.818195288521196,6.179419077072708,4.041216839265417,13.743477164724368,24.45248975361656,21.724409857392473,4.0,3.4789212339991025,-4.201502227783209,-13.766749370663177,5.36374491509676,-8.984125799223193,0.5811213436567755,12.375270255371092,36.34669436854168,-22.698425336397733,4.782623571439983,11,5.099998474121094,2.594999313354492,8.407501220703125,12.935001373291016,-6.679996490478516,0,0.010047432123354572,-1.827775187555631,70.13999938964844,1.6408692314505935,73.9800033569336,1.0630164544229566,67.93000030517578,0.010047432123354572 5885,2008-11-18,70.94999694824219,72.16000366210938,67.25,70.30000305175781,6262000.0,0.01837230964457559,2.1986918228990637,1.10169140847256,49.193703550313224,50.805648236173916,3.3641485991357314,2.3907638516168674,12.192391005460394,22.706305831161643,21.847248375401318,4.910003662109375,2.628832622023708,-2.6085033416748047,-12.123328382187466,6.906321698837857,-7.3659158619311285,2.148909178581519,10.444260604824223,60.023144546444755,2.030301558986622,4.75741252025633,11,2.0400009155273438,1.3150005340576172,6.875003814697266,11.65500259399414,-6.939994812011719,1,-0.032276157641040415,-4.29803251851777,69.66999816894531,-1.827775187555631,70.13999938964844,1.6408692314505935,73.9800033569336,-0.032276157641040415 5886,2008-11-19,68.56999969482422,73.44000244140625,67.91999816894531,71.05000305175781,7467600.0,-0.0335447125551559,-1.9206322294950278,-3.8154256068360017,41.5608404958511,49.590879061773336,4.458809519165811,4.964657718253022,14.128143408850718,24.51723892226832,21.301269444540953,5.5200042724609375,2.2065975773557653,-4.950000762939453,-14.54260999826009,4.642608472381184,-9.746305380599765,-0.15369614527914166,12.199287421842186,32.4449764487886,-20.06308225587481,4.796304617660318,11,4.4199981689453125,3.694997787475586,8.560001373291016,14.03499984741211,-3.0199966430664062,2,-0.05804292510787379,2.1986918228990637,70.94999694824219,-4.29803251851777,69.66999816894531,-1.827775187555631,70.13999938964844,-0.05804292510787379 5887,2008-11-20,59.5,66.72000122070311,58.95000076293945,65.66999816894531,10420500.0,-0.13227358517122523,-1.1375526947936403,2.4878991198520883,30.16345095691915,47.73446352486579,12.578438881127127,13.703951159449687,22.614521361320598,32.914308953360106,20.95980119994802,9.619998931884766,-0.027322794241172232,-13.36400032043457,-24.827718051877554,-1.9002825889915869,-19.095859186156062,-7.632141454713079,20.66931549772241,3.5598654362519673,-42.649669077049424,5.731858865721491,11,10.079999923706055,11.85999870300293,17.630001068115234,23.104999542236328,5.989997863769531,3,0.12252102379037555,-1.9206322294950278,68.56999969482422,2.1986918228990637,70.94999694824219,-4.29803251851777,69.66999816894531,0.12252102379037555 5888,2008-11-21,68.95999908447266,69.30999755859375,60.58000183105469,61.13999938964844,9167400.0,0.15899158125164137,1.0492955791581335,-1.267423341255376,42.59903952855331,46.85419222984101,2.232303031608481,4.401077270337083,12.558217455114203,22.89518291447375,20.217907874455243,9.80999755859375,-1.2881500722680528,-3.8605010986328097,-15.379164660114057,7.658162462848438,-9.619832879373433,1.898830682107814,9.93615752916277,69.08210601803306,25.29365112625834,5.7593317807406255,11,-1.2349987030029297,2.3999996185302734,6.290000915527344,13.645000457763672,-3.25,4,-0.08526678264910148,-1.1375526947936403,59.5,-1.9206322294950278,68.56999969482422,2.1986918228990637,70.94999694824219,-0.08526678264910148 5889,2008-11-24,72.77999877929688,74.94000244140625,69.37999725341797,71.7300033569336,8968100.0,0.05539442786454951,1.0707643740134716,0.1342705196086179,41.344851167385066,45.39938708889337,-2.6537387506883334,1.3023338930360353,8.378073254679691,18.549198859123067,19.13088057632067,5.980003356933594,-1.6825637518222294,-0.45600128173828125,-11.285261383049246,10.373258819572676,-5.8706313323937565,4.958628768917194,4.9193884832968,86.49153573874742,47.27613170819607,5.41463005065548,11,-5.834997177124023,-1.4200000762939453,2.470001220703125,9.825000762939453,-4.290000915527344,0,-0.13410275467481247,1.0492955791581335,68.95999908447266,-1.1375526947936403,59.5,-1.9206322294950278,68.56999969482422,-0.13410275467481247 5890,2008-11-25,73.06999969482422,74.2699966430664,70.76000213623047,73.69999694824219,5400200.0,0.003984623803124254,2.966103009952715,-0.6,44.03636917610989,45.20801420164446,-3.452612502173565,1.3028029084520085,7.569130396280286,17.838934971516665,17.852941409178154,3.5099945068359375,-1.8396885116854094,-0.30800018310546307,-11.045386066087715,10.429385699876796,-5.676693124596596,5.06069275838567,3.504424377790201,88.30517479494513,50.5303872047393,5.368692941491129,11,-6.124998092651367,-1.710000991821289,1.9525012969970703,9.53499984741211,-2.089996337890625,1,-0.13794988447319534,1.0707643740134716,72.77999877929688,1.0492955791581335,68.95999908447266,-1.1375526947936403,59.5,-0.13794988447319534 5891,2008-11-26,74.88999938964844,75.0,68.83999633789061,72.16000366210938,9329000.0,0.02490761875496683,3.1762779895619526,-4.333345443536179,50.85330703106735,44.90905052051501,-4.672918404036579,-0.2869701490002541,5.256434367826969,15.648898580341054,17.414830006123204,6.160003662109389,-2.3860481629409946,1.356499481201169,-9.373520815269586,12.086519777671924,-4.008510667034216,6.721509629436554,0.6269592843854781,99.314637909156,56.44313258036212,5.365010148235378,11,-7.914999008178711,-3.530000686645508,0.13250160217285156,7.715000152587891,-4.519996643066406,2,-0.14527970813312407,2.966103009952715,73.06999969482422,1.0707643740134716,72.77999877929688,1.0492955791581335,68.95999908447266,-0.14527970813312407 5892,2008-11-28,72.33999633789062,74.0,70.0,74.0,2652700.0,-0.034049980939247826,3.819266476698226,-0.60806090110836,46.41566510635742,43.958450528995016,-2.6597121664299266,2.0142530142916826,7.140808725065796,17.868719929572606,17.128109463334205,4.8899993896484375,-3.01452936156727,-0.9700035095214901,-11.59839955921646,9.65839254017348,-6.284201534368975,4.344194515325995,2.660003662109375,81.55337031985262,36.092695934036875,5.314198024847484,11,-5.364995956420898,-0.9799976348876953,2.682504653930664,10.265003204345703,-4.899993896484375,4,-0.09386222877891293,3.1762779895619526,74.88999938964844,2.966103009952715,73.06999969482422,1.0707643740134716,72.77999877929688,-0.09386222877891293 5893,2008-12-01,65.69000244140625,70.08999633789061,65.44999694824219,70.08999633789061,6335300.0,-0.09192693161640664,1.1090935573141791,2.6505928853754854,39.47871418924132,42.849549022421975,3.679618381882193,7.873136700455149,12.791747536756077,24.067952199282615,17.757767447624968,6.8899993896484375,-2.7863128235346437,-6.861497497558588,-17.385942416272215,3.662947421155039,-12.123719956915409,-1.5992750382017675,9.30999755859375,2.5131457221878697,-40.73148327490948,5.262222459356813,12,1.2849979400634766,5.66999626159668,10.922497749328613,16.914997100830078,0.9199981689453125,0,-0.0030446730126874044,3.819266476698226,72.33999633789062,3.1762779895619526,74.88999938964844,2.966103009952715,73.06999969482422,-0.0030446730126874044 5894,2008-12-02,67.08000183105469,69.19999694824219,64.45999908447266,67.95999908447266,5545500.0,0.021159983832977902,1.821433193839251,0.19999965320885907,43.725065065702175,42.24192252413186,2.1049499264002804,5.936102529122962,10.503019868610906,22.2174450995807,18.458164484041987,4.739997863769531,-3.5511069763043537,-4.930998229980474,-15.411291835977167,5.549295376016218,-10.171145032978828,0.3091485730178789,6.956998214721679,24.85770890894601,-20.845261939583764,5.240146802998348,12,-0.10500144958496094,4.279996871948242,9.532498359680176,15.52499771118164,-1.5200042724609375,1,-0.020423415461920724,1.1090935573141791,65.69000244140625,3.819266476698226,72.33999633789062,3.1762779895619526,74.88999938964844,-0.020423415461920724 5895,2008-12-03,67.41999816894531,67.69000244140625,64.5,65.5,6278200.0,0.005068520104500429,1.5934908416501776,-2.181822910796494,49.483907936470196,43.122263350867314,1.3539467612280731,4.605153403984218,9.278407939262294,21.40194817579399,19.516365659945343,3.19000244140625,-4.164485525660581,-3.8120018005371037,-13.10156569811734,5.477562097043126,-8.456783749327215,0.8327801482530077,5.71178191986084,28.083480335490652,-21.37905927079346,4.644781948790116,12,-0.44499778747558594,3.940000534057617,8.057501792907715,15.185001373291016,-4.269996643066413,2,0.015870657429312596,1.821433193839251,67.08000183105469,1.1090935573141791,65.69000244140625,3.819266476698226,72.33999633789062,0.015870657429312596 5896,2008-12-04,62.1500015258789,66.75,60.47000122070313,65.65000152587889,7287400.0,-0.07816666843954101,1.2035095233633466,-1.8229184051371268,37.83672182277146,43.97484900262868,6.277659869330712,8.946921827595538,13.576897728146129,26.239530426192097,20.552062169829963,6.94999694824218,-4.51903112873795,-8.20149841308595,-17.42568009275761,1.0226832665857017,-12.81358925292178,-3.5894075732501207,10.13087180337525,12.416854817063584,-34.61877674838517,4.612090839835827,12,5.584999084472663,9.20999717712403,12.907498359680183,20.45499801635743,2.1800003051757884,3,0.14207564946523665,1.5934908416501776,67.41999816894531,1.821433193839251,67.08000183105469,1.1090935573141791,65.69000244140625,0.14207564946523665 5897,2008-12-05,61.2599983215332,62.27999877929688,57.06999969482422,60.7599983215332,8368400.0,-0.014320244287928219,3.1023600051663425,-0.14285714285714315,40.28020661835106,43.717200901495104,8.31833528782039,9.310913880050833,13.431171880992608,26.76435602452736,21.175548344221536,5.209999084472663,-5.01875474187753,-8.454501533508306,-18.35277063481641,1.4437675677997959,-13.403636084162358,-3.5053669828542553,10.221022653742068,32.181257350325865,-16.274717451610627,4.949134550654053,12,4.775001525878906,9.15999984741211,13.855000495910645,21.345001220703125,-0.15999984741210938,4,0.14871049093461397,1.2035095233633466,62.1500015258789,1.5934908416501776,67.41999816894531,1.821433193839251,67.08000183105469,0.14871049093461397 5898,2008-12-08,65.31999969482422,66.79000091552734,63.66999816894531,64.06999969482422,6869800.0,0.066274918128163,-2.043900587276422,2.5,45.58554957977155,44.188389613982494,4.121075750582975,4.6389467861536104,8.486347582826028,22.42087118755782,21.53691558713293,5.530002593994141,-4.8119668047313695,-3.8550001144409123,-13.457332275987596,5.747332047105779,-8.656166195214254,0.9461659663324298,5.008139578014962,68.01320583708565,17.280874163818915,4.801166080773346,12,0.7150001525878906,5.099998474121094,9.579998970031738,17.28499984741211,-5.3899993896484375,0,0.03245564538405854,3.1023600051663425,61.2599983215332,1.2035095233633466,62.1500015258789,1.5934908416501776,67.41999816894531,0.03245564538405854 5899,2008-12-09,66.23999786376953,68.04000091552734,62.38000106811523,64.31999969482422,5025300.0,0.014084479075988199,1.050722995143178,1.53599853515625,45.18503352972282,44.31601898660615,2.4315186921333094,2.960271786044501,7.016985276979611,21.20293618062854,22.454308074001894,5.6599998474121165,-3.028373236770477,-2.357001686096197,-11.129141657354964,6.415138285162577,-6.743071671725588,2.0290682995331935,3.027490242828449,83.59158749808743,32.62855185905592,4.386069985629386,12,-0.20499801635742188,4.180000305175781,8.900002479553223,16.365001678466797,-7.55999755859375,1,0.005585790436512195,-2.043900587276422,65.31999969482422,3.1023600051663425,61.2599983215332,1.2035095233633466,62.1500015258789,0.005585790436512195 5900,2008-12-10,72.55999755859375,73.11000061035156,67.26999664306639,67.63999938964844,8112800.0,0.0954106264891803,-1.0636043069656542,2.5625014901175405,53.774833069973624,44.64063299092907,-4.434799238392785,-3.6608335331961825,0.11044108539067565,14.547032960452285,22.77416009653539,6.870002746582031,-2.4907328368823016,4.034998130798343,-4.572512022787663,12.642508284384341,-0.26875694599465305,8.338753207591338,-15.489997863769531,96.57105348899707,41.478350270652825,4.303755076792999,12,-7.024997711181641,-2.1399993896484375,1.2800016403198242,10.045001983642578,-17.759998321533203,2,-0.09647188858223643,1.050722995143178,66.23999786376953,-2.043900587276422,65.31999969482422,3.1023600051663425,61.2599983215332,-0.09647188858223643 5901,2008-12-11,70.97000122070312,75.30000305175781,69.51000213623047,73.66999816894531,6301900.0,-0.021912849936449708,-1.0605003366710832,-0.5487800717659573,62.640516182409335,46.4433942216015,-3.8658682363107744,-1.9303822384465263,1.1368385743715805,15.859683331603634,22.416683108749897,5.790000915527344,-2.1872496892500095,2.293001747131342,-6.377404993676777,10.96340848793946,-2.0422016232727174,6.628205117535401,-13.579201507568357,76.24793728078049,14.032050647090713,4.335203370404061,12,-4.784999847412109,-0.5500030517578125,2.1724977493286133,11.634998321533203,-11.530002593994148,3,-0.11018739693276214,-1.0636043069656542,72.55999755859375,1.050722995143178,66.23999786376953,-2.043900587276422,65.31999969482422,-0.11018739693276214 5902,2008-12-12,68.05000305175781,69.0,65.77999877929689,68.41999816894531,6762500.0,-0.04114411890546088,3.209155280741978,0.1370353834764082,48.828230302087185,47.48222934525104,-1.8085942437608367,0.5508172324181828,3.655299363792807,18.567006447234746,22.393920376889387,5.190002441406236,-2.215996962204798,-0.3304964065551701,-8.635204090343109,7.974211277232769,-4.4828502484491395,3.8218574353387993,-9.942835205078126,43.88545753182632,-16.740565511954372,4.152353841893968,12,-1.8650016784667969,0.589996337890625,4.90999698638916,14.554996490478516,-10.640003204345703,4,-0.054665702481655254,-1.0605003366710832,70.97000122070312,-1.0636043069656542,72.55999755859375,1.050722995143178,66.23999786376953,-0.054665702481655254 5903,2008-12-15,67.30000305175781,70.16000366210939,65.59999847412111,69.58999633789061,6732700.0,-0.011021307367606759,1.6588890025757268,6.18925272187393,42.33781076833109,47.32808997887648,-0.9009423146364668,1.1353528131208037,4.005788343204159,19.09988674684152,22.31757768909898,4.560005187988281,-2.924914084413089,-0.9384965896606445,-9.213597602289951,7.336604422968662,-5.076047095975298,3.199053916654009,-8.505121796875002,38.080504862704906,-18.47752791781518,4.1375505063146525,12,-1.1150016784667969,1.339996337890625,4.964997291564941,15.304996490478516,-5.460002899169922,0,-0.09212487810540715,3.209155280741978,68.05000305175781,-1.0605003366710832,70.97000122070312,-1.0636043069656542,72.55999755859375,-0.09212487810540715 5904,2008-12-16,70.37000274658203,71.38999938964844,68.09999847412111,68.09999847412111,6369000.0,0.045616635298860286,-1.8986737650151144,-0.9912711474776281,46.49714847808963,46.996227816834185,-3.861226251733754,-1.9810867470798712,0.7284500371652172,15.809094772665503,22.093091893648015,4.089996337890625,-3.1395658693641053,2.0965028762817326,-6.209953417803618,10.402959170367076,-2.0567252707609356,6.249731023324401,-10.914916619824218,49.17527857108579,-3.2278688495748256,4.153228147042673,12,-4.185001373291016,-1.7300033569335938,1.8949975967407227,12.234996795654297,-7.790000915527344,1,-0.14835870447530053,1.6588890025757268,67.30000305175781,3.209155280741978,68.05000305175781,-1.0605003366710832,70.97000122070312,-0.14835870447530053 5905,2008-12-17,68.66000366210939,71.19000244140625,68.44999694824219,69.48000335693361,5976700.0,-0.02430011393676834,-3.4193169303085784,-0.3612326658465946,41.89435577450893,47.44707603369391,-2.186800100523527,-0.4758412911247518,2.3636416148664097,17.28531808353904,21.711443651155072,2.7400054931640625,-2.3794979358872013,0.5010034561157397,-7.712724742797249,8.714731655028736,-3.605860643340762,4.607867555572241,-8.571120858351577,31.546430349559863,-14.306286480026543,4.106864099456497,12,-2.4750022888183736,-1.8750038146972798,4.599994659423814,13.944995880126939,-6.8500022888183665,2,-0.14535395899550696,-1.8986737650151144,70.37000274658203,1.6588890025757268,67.30000305175781,3.209155280741978,68.05000305175781,-0.14535395899550696 5906,2008-12-18,64.58999633789061,68.72000122070311,63.93000030517578,68.5,6611500.0,-0.05927770327901749,1.2022961814495556,4.768298923510657,40.300372876015125,47.44931672898991,2.531984086303865,3.457999388959891,6.312906763672871,21.125368014260346,21.73556467471563,4.7900009155273295,-2.120338863194405,-3.370003700256362,-11.733296536924328,4.993289136411612,-7.551650118590345,0.8116427180776213,-3.892668724212797,8.847132891591828,-31.147575735860315,4.181646418333986,12,4.250005722045913,1.5950050354004048,8.722501754760756,18.015003204345717,-0.05999755859372158,3,-0.15157141439698352,-3.4193169303085784,68.66000366210939,-1.8986737650151144,70.37000274658203,1.6588890025757268,67.30000305175781,-0.15157141439698352 5907,2008-12-19,66.79000091552734,68.06999969482422,64.68000030517578,64.94999694824219,7530600.0,0.034061072958230465,-1.848742270420675,-0.47058880919116614,51.54929362552267,48.1119549562956,1.339797786680208,1.9311575909395344,4.326330678750637,18.63512991582988,20.861668779976622,3.480003356933608,-2.233710660592351,-1.534499168395996,-8.924068776622349,5.855070439830357,-5.229283972509165,2.160285635717173,-5.508566284326328,38.337814495237765,-6.133762512225431,3.6947848041131754,12,2.0500011444091797,-0.6049995422363281,5.384998321533203,15.814998626708984,-3.950000762939453,4,-0.11004644689426313,1.2022961814495556,64.58999633789061,-3.4193169303085784,68.66000366210939,-1.8986737650151144,70.37000274658203,-0.11004644689426313 5908,2008-12-22,63.08000183105469,67.01000213623047,62.13999938964844,66.94000244140625,4661900.0,-0.055547223141453106,1.4350013732910156,-2.097821895485813,44.71179265960252,48.059372637393345,5.250817774478918,5.457884020785741,8.30131433009457,22.06406620134544,20.487527090944173,4.870002746582031,-1.3161321344240235,-4.950498390197751,-12.693059435077714,2.792062654682219,-8.82177891263774,-1.0792178677577624,-1.2378244630314015,10.162188555743242,-35.27063693274704,3.871280522439985,12,5.6399993896484375,3.104999542236328,8.847496032714844,19.52499771118164,-1.4800033569335938,0,-0.0898858880636747,-1.848742270420675,66.79000091552734,1.2022961814495556,64.58999633789061,-3.4193169303085784,68.66000366210939,-0.0898858880636747 5909,2008-12-23,63.02000045776367,65.0,62.099998474121094,63.06000137329102,4178500.0,-0.0009511948565207318,-2.085099993506915,0.010362929845160733,44.13958823020731,46.988789877419315,5.370828458918055,5.0058528501755575,8.215842121586064,21.83628967336395,20.96894527202054,2.9000015258789062,-0.4524142256141914,-4.5224998474121065,-12.23488138621444,3.1898816913902266,-8.378690616813273,-0.66630907801094,12.28000259399414,10.121029506187865,-35.95702194636481,3.856190769401167,12,5.680000305175781,3.1650009155273438,8.90749740600586,19.584999084472656,-2.950000762939453,1,-0.018724219241582296,1.4350013732910156,63.08000183105469,-1.848742270420675,66.79000091552734,1.2022961814495556,64.58999633789061,-0.018724219241582296 5910,2008-12-24,62.9900016784668,63.38999938964844,61.599998474121094,62.63000106811523,1659000.0,-0.0004760199790379005,2.0862190301427885,-8.999809269500773,51.30030955730271,45.728766919074125,4.358954308149507,4.471204618232235,8.022227413413873,21.688302268453,21.499549007504267,1.7900009155273438,-0.13147440926825027,-4.048498725891108,-11.554645175630142,3.45764772384792,-7.801571950760618,-0.29542550102159026,12.046001281738285,19.522509384044536,-29.540584931564393,3.753073224869515,12,3.5049972534179688,3.1949996948242188,10.527495384216309,19.61499786376953,-1.0800018310546875,2,-0.0065089670818705425,-2.085099993506915,63.02000045776367,1.4350013732910156,63.08000183105469,-1.848742270420675,66.79000091552734,-0.0065089670818705425 5911,2008-12-26,64.01000213623047,64.18000030517578,62.36999893188477,63.16999816894531,1851900.0,0.01619305335107435,2.067798144376544,2.333340397575506,54.239906668732225,46.330064293145796,2.512018329265885,2.7345089216119334,7.190441299132004,20.48070817084121,21.78357245869397,1.8100013732910085,0.1836595887673127,-2.4844984054565487,-9.121439083458114,4.152442272545024,-5.802968744457331,0.8339719335442339,10.488560644531248,37.248890377295304,-13.373397423539522,3.318470339000786,12,2.484996795654297,2.174999237060547,8.6174955368042,18.59499740600586,-5.920001983642578,4,-0.034369640517387445,2.0862190301427885,62.9900016784668,-2.085099993506915,63.02000045776367,1.4350013732910156,63.08000183105469,-0.034369640517387445 5912,2008-12-29,65.55000305175781,66.13999938964844,64.26000213623047,65.5,3218600.0,0.024058754321704345,2.0569167214579016,0.05952716142451022,50.38449235836265,47.22414002537152,0.6482715479541241,0.6953896424453063,5.626382868266234,18.702682446942518,21.932702549109393,2.1299972534179688,-0.5026526980485784,-0.6049978256225614,-6.651305378945281,5.441309727700158,-3.6281516022839213,2.4181559510387984,8.432617156738274,73.01297419263855,23.57471152372021,3.023153776661358,12,0.9449958801269531,0.6349983215332031,7.0774946212768555,17.054996490478516,-6.070003509521484,0,-0.015560705186474788,2.067798144376544,64.01000213623047,2.0862190301427885,62.9900016784668,-2.085099993506915,63.02000045776367,-0.015560705186474788 5913,2008-12-30,65.48999786376953,65.80999755859375,63.70000076293945,65.27999877929689,4073000.0,-0.0009154109106738195,3.9647072551184355,4.199725358559374,48.70912267773003,47.46991493644268,0.4744169018125888,0.7796139325410678,5.63244553143619,18.505451280759644,21.615827974684677,2.109996795654297,-1.6063471815539145,-0.6550027847290067,-6.705208901454441,5.395203331996434,-3.6801058430917237,2.3701002736337102,7.997317475351551,85.68278866077266,38.88900630942879,3.02510305836272,12,0.9050025939941406,0.6950035095214844,4.980001449584961,17.115001678466797,-7.289997100830078,1,-0.040464159377346376,2.0569167214579016,65.55000305175781,2.067798144376544,64.01000213623047,2.0862190301427885,62.9900016784668,-0.040464159377346376 5914,2008-12-31,65.70999908447266,67.12000274658203,64.76000213623047,65.13999938964844,3772600.0,0.003359310243997271,-2.5488885701993405,2.714296094459766,35.07626398555371,46.712349182114316,-0.5320743638374239,0.4761241469734898,5.07302874029611,18.089632387329587,21.07371197079686,2.3600006103515625,-1.768867421847034,-0.36650142669677166,-6.403141752915801,5.670138899522264,-3.384821589806293,2.651818736412743,7.301823580048421,74.4564751671693,32.556364029071204,3.018320163109517,12,-0.5499992370605469,0.4750022888183594,3.832500457763672,16.895000457763672,-6.3600006103515625,2,-0.06254756760942892,3.9647072551184355,65.48999786376953,2.0569167214579016,65.55000305175781,2.067798144376544,64.01000213623047,-0.06254756760942892 5915,2009-01-02,68.48999786376953,69.04000091552734,65.30000305175781,65.94000244140625,4886200.0,0.04230708899756763,1.0493130412426084,4.473678574774799,44.863293595610735,47.2193403731805,-3.731088308734158,-2.33955289213543,2.0591925601361964,15.108832861340048,20.355140598176487,3.7399978637695312,-1.5326789936394363,2.359997367858881,-3.7453516946366676,8.465346430354437,-0.6926771633888933,5.412671899106655,4.065351833135551,91.75407963735793,51.9598435643298,3.052674531247777,1,-3.1699981689453125,-2.3049964904785156,0.6625022888183594,14.115001678466797,-12.289997100830078,4,-0.12293763223198173,-2.5488885701993405,65.70999908447266,3.9647072551184355,65.48999786376953,2.0569167214579016,65.55000305175781,-0.12293763223198173 5916,2009-01-05,70.9800033569336,73.01000213623047,67.5,68.30000305175781,6885700.0,0.03635575369876376,-1.5747634980365033,1.050982398506431,56.17882241643391,47.73373246105953,-5.832721923728627,-4.3575314214053265,-0.3868249455679518,12.397255736353799,18.915615156089775,5.510002136230469,-1.6475725795436205,4.408502769470218,-1.761736557364813,10.578742096305241,1.3233831060527024,7.493622432887733,-9.3800048828125,78.19550504986353,37.311086279698856,3.0851196634175126,1,-3.6750030517578125,-4.795001983642578,-1.8275032043457031,11.624996185302734,-18.350002288818366,0,-0.1277825173367717,1.0493130412426084,68.48999786376953,-2.5488885701993405,65.70999908447266,3.9647072551184355,65.48999786376953,-0.1277825173367717 5917,2009-01-06,70.37000274658203,73.11000061035156,70.13999938964844,72.44999694824219,6554900.0,-0.00859397832491049,-1.3385827954211635,-0.7761171510477606,56.5125090228752,49.04492316808983,-5.209308065467411,-3.1937853267585012,0.15524174105983946,12.696220205108716,17.067865441349095,2.970001220703125,-1.4440768171515401,3.3430019378662053,-2.5133173070112207,9.199321182743631,0.4148423154274923,6.271161560304918,-8.541804199218753,70.882062612115,28.418447176308376,2.9281596224387147,1,-3.015003204345703,-4.185001373291016,-1.2025032043457031,12.234996795654297,-18.60000228881836,1,-0.17450621166261926,-1.5747634980365033,70.9800033569336,1.0493130412426084,68.48999786376953,-2.5488885701993405,65.70999908447266,-0.17450621166261926 5918,2009-01-07,67.44000244140625,69.41999816894531,65.56999969482422,69.41999816894531,4875700.0,-0.04163706395930322,2.888895739089557,0.9519236764980982,43.74733801798752,49.00133981117653,-1.7833388550779574,-0.10204833637797606,3.071804442011171,15.318460587622695,16.21850679903494,4.8000030517578125,-0.897034913655034,0.3070014953613338,-5.495724790910984,6.109727781633659,-2.594361647774832,3.2083646384974998,-5.160531811523441,32.09581790322271,-9.125604761428065,2.901363143136162,1,-0.08500289916992188,-1.2550010681152344,1.7274971008300781,15.164997100830078,-14.800003051757812,2,-0.11803088094615344,-1.3385827954211635,70.37000274658203,-1.5747634980365033,70.9800033569336,1.0493130412426084,68.48999786376953,-0.11803088094615344 5919,2009-01-08,66.61000061035156,67.87000274658203,65.43000030517578,67.09999847412111,5923100.0,-0.012307262767017435,1.4039357028228672,0.24747420257242878,45.454543916672876,48.351810295550976,-0.43643809859099747,0.7980087714393278,4.05124219752571,15.875863010981718,15.192300972367335,2.44000244140625,-1.072573629728339,-0.5415004730224666,-6.334590429771538,5.251589483726605,-3.4380454513970022,2.355044505352069,-3.897308781250004,16.773341460936706,-24.61142284547273,2.896544978374536,1,1.1299991607666016,-0.4249992370605469,2.5574989318847656,15.994998931884766,-18.13999938964843,3,-0.1262573152732437,2.888895739089557,67.44000244140625,-1.3385827954211635,70.37000274658203,-1.5747634980365033,70.9800033569336,-0.1262573152732437 5920,2009-01-09,65.55999755859375,67.48999786376953,64.68000030517578,67.01000213623047,4299100.0,-0.01576344455992451,1.3319520202100146,2.959205916699019,52.48335930501882,48.156638366249496,1.1359096008778522,1.3667759176992291,5.055870597189738,16.65604940584265,15.042930342768019,2.80999755859375,-0.6696264838195418,-1.2415035247802706,-6.477824707686267,3.9948176581257258,-3.859664116233276,1.3766570666727347,-2.4314133782421905,10.438875700605553,-33.613318311019384,2.618160591452999,1,2.845003128051758,0.6250038146972656,3.607501983642578,17.045001983642578,-16.569995880126953,4,-0.09472238126492483,1.4039357028228672,66.61000061035156,2.888895739089557,67.44000244140625,-1.3385827954211635,70.37000274658203,-0.09472238126492483 5921,2009-01-12,63.1500015258789,64.79000091552734,62.40999984741211,64.47000122070311,4789800.0,-0.036760160501240646,1.4285736528857067,0.910341743179601,40.78014951902766,47.08948916187894,3.8119531567867497,3.331696392213324,7.3415834561889355,18.711295868864603,15.379553331973703,3.1499977111816406,-0.2635423980770497,-3.2604995727539077,-8.35208124474699,1.8310820992391825,-5.806290408750449,-0.7147087367573661,9.959999084472663,6.9159030439498785,-36.29520028648032,2.545790835996544,1,4.609998703002937,3.0349998474121165,6.017498016357429,17.54000091552735,-13.700000762939446,0,-0.11005543301675669,1.3319520202100146,65.55999755859375,1.4039357028228672,66.61000061035156,2.888895739089557,67.44000244140625,-0.11005543301675669 5922,2009-01-13,64.33000183105469,65.0,62.65999984741211,62.93000030517578,4909900.0,0.018685673423020077,-1.412368255466415,-1.0606074617807761,53.63160650266806,47.636431809094276,2.727524779689759,1.9591606430697652,5.8862925303528755,17.07905335923263,15.259355932171323,2.3400001525878906,-0.12392174374795673,-1.8944992065429744,-7.005654369542654,3.216655956456705,-4.450076788042821,0.6610783749568654,8.565998764038085,27.38947850735921,-19.17582455822505,2.555577581499841,1,3.4299983978271484,1.8549995422363281,5.217497825622559,15.520000457763658,-16.44000244140625,1,-0.18187471521711351,1.4285736528857067,63.1500015258789,1.3319520202100146,65.55999755859375,1.4039357028228672,66.61000061035156,-0.18187471521711351 5923,2009-01-14,61.099998474121094,63.29999923706055,60.5,62.849998474121094,5130500.0,-0.05020990618679477,1.1132057545754748,-1.2499986376096044,45.28949841637781,48.7712356347414,5.88856476115464,4.9548997024729005,8.667232770338387,19.811087036826336,15.457730793232022,3.8300018310546875,-0.24481128275367325,-4.814502334594721,-10.382651943684039,0.7536472744945968,-7.59857713913938,-2.030427530050062,11.58628210601806,8.141088880860371,-41.25647252853923,2.7840748045446593,1,5.7050018310546875,6.8000030517578125,7.127500534057617,18.255001068115234,-15.599998474121094,2,-0.15270046234631485,-1.412368255466415,64.33000183105469,1.4285736528857067,63.1500015258789,1.3319520202100146,65.55999755859375,-0.15270046234631485 5924,2009-01-15,59.93000030517578,61.20000076293945,57.0,60.790000915527344,7970700.0,-0.019148906680265587,4.0,0.49142892020089285,42.89033657411011,48.552018187908,6.875477340582265,5.589218517291812,9.461060297728352,20.51788060265247,16.068396404534614,4.200000762939453,-0.3602414305450168,-5.462500381469724,-11.225968709307011,0.30096794636756385,-8.34423454538836,-2.58076621755108,12.268829051757805,27.93137180032656,-24.202330309380358,2.881734163918643,1,5.125,6.220001220703125,8.29749870300293,18.994998931884766,-13.220001220703125,3,-0.12164193022534908,1.1132057545754748,61.099998474121094,-1.412368255466415,64.33000183105469,1.4285736528857067,63.1500015258789,-0.12164193022534908 5925,2009-01-16,58.68000030517578,61.84000015258789,57.459999084472656,61.18999862670898,7302500.0,-0.020857667172280103,1.2992123303786962,2.9186006280938863,37.747130823503994,46.50405245536023,7.36175672022631,6.380328746752625,10.14787292672733,21.30020934528733,16.65362674515727,4.380001068115234,-0.4555418268147804,-6.21350021362305,-12.491020782912017,0.06402035566591735,-9.352260498267526,-3.074739928978566,12.606899290341786,21.000003814697266,-31.652648204983834,3.138760284644483,1,6.375,7.470001220703125,9.54749870300293,18.865001678466783,-13.389999389648438,4,-0.17399453018700972,4.0,59.93000030517578,1.1132057545754748,61.099998474121094,-1.412368255466415,64.33000183105469,-0.17399453018700972 5926,2009-01-20,54.79999923706055,58.77000045776367,54.52000045776367,57.66999816894531,7878600.0,-0.06612135391848328,-1.4781366463772017,1.1434266338997663,27.687843633299693,43.3013118565185,9.728294407592585,10.002094512750773,13.512439764356884,24.630302217548575,16.831604540393784,4.25,-0.3008034746553676,-9.604001426696783,-17.338802584821167,-1.8692002685724063,-13.471402005758975,-5.736600847634591,15.629686382725964,2.6717441939613487,-45.44719318397465,3.867400579062189,1,7.170000076293945,10.110002517700195,13.177499771118164,20.145000457763658,-9.319999694824219,1,-0.10602185473507308,1.2992123303786962,58.68000030517578,4.0,59.93000030517578,1.1132057545754748,61.099998474121094,-0.10602185473507308 5927,2009-01-21,59.43999862670898,59.65999984741211,55.63999938964844,55.75,6617100.0,0.08467152288773128,-1.0562662990508136,-1.2857142857142831,39.44890615887788,42.823708316617434,3.7714329616807802,5.041709217658841,8.585986699658527,19.43736350746972,16.935285868902714,4.8600006103515625,-0.5450513805419064,-4.596501922607423,-12.549338554967285,3.3563347097524385,-8.572920238787354,-0.6200836064274924,9.716912180115706,56.03643340528245,12.145724345345101,3.97641831617993,1,1.7550029754638743,4.37500190734864,8.862501144409187,14.11000061035157,-15.770000457763665,2,-0.1680686085897819,-1.4781366463772017,54.79999923706055,1.2992123303786962,58.68000030517578,4.0,59.93000030517578,-0.1680686085897819 5928,2009-01-22,57.40999984741211,59.22999954223633,56.27000045776367,57.77000045776367,7350900.0,-0.034152066389596114,-1.2424240672774036,-0.0975611773255966,36.38451889081946,41.815927758189275,4.726048636547638,6.983176863479827,10.232014953291838,20.954806073686626,16.720906321843632,3.1699981689453054,-1.4312618120522203,-6.343000602722171,-14.8259783012398,2.1399770957954587,-10.584489451980986,-2.101511753463356,10.575958131487695,39.48086762478803,-0.521027090971657,4.241488849258816,1,3.594999313354492,6.405000686645508,10.002500534057617,15.635002136230455,-18.06999969482422,3,-0.1658247776182986,-1.0562662990508136,59.43999862670898,-1.4781366463772017,54.79999923706055,1.2992123303786962,58.68000030517578,-0.1658247776182986 5929,2009-01-23,61.84000015258789,62.36999893188477,55.349998474121094,56.02000045776367,9528200.0,0.07716426261888376,1.0406986221618453,-16.166638409697793,39.65142248514696,40.39015700042573,-0.5048194855858696,2.593195707067963,5.407122307225393,16.05052976401079,16.194768778170108,7.020000457763679,-2.2659182056711558,-1.8540002822876005,-10.374773494335003,6.666772929759809,-6.1143868883113015,2.4063863237361005,5.068681224621017,93.24842188130206,57.322850353444565,4.260386606023704,1,-2.0799999237060547,1.9750003814697266,5.572500228881836,9.81500244140625,-20.959999084472663,4,-0.26423027348430705,-1.2424240672774036,57.40999984741211,-1.0562662990508136,59.43999862670898,-1.4781366463772017,54.79999923706055,-0.26423027348430705 5930,2009-01-26,62.58000183105469,64.5,61.349998474121094,62.47000122070313,5536900.0,0.011966391924981723,-1.6808453996493735,0.01890044950507128,36.17511491805057,39.87848648920606,-1.913178564388403,1.9193068133509144,4.395189545958033,14.932181803935237,15.390462765564001,3.1500015258789062,-2.5586353857515434,-1.093498611450194,-9.623371323149115,7.436374100248727,-5.358434967299658,3.1714377443992703,3.3375850725986,80.7615405109019,48.109830295385,4.264936355849461,1,-2.8200016021728516,1.2349987030029297,4.832498550415039,9.075000762939453,-19.84000015258789,0,-0.25359543435977827,1.0406986221618453,61.84000015258789,-1.2424240672774036,57.40999984741211,-1.0562662990508136,59.43999862670898,-0.25359543435977827 5931,2009-01-27,61.81000137329102,62.84000015258789,60.70000076293945,62.56000137329102,5629300.0,-0.012304257514124228,2.267180729627767,-6.8181439866837525,35.98559258764716,37.91781827642596,-1.5122787354709502,2.6520077896149346,5.074388989709455,15.324938099907733,14.761979035199099,2.1399993896484375,-2.9096070760260915,-1.7534990310668874,-10.321755692079854,6.814757629946087,-6.037627361573378,2.530629299439596,3.1957786146911005,70.60111280745838,41.017869063985074,4.284128330506486,1,-2.300001144409187,2.0049991607665945,4.67499923706054,7.2749977111816335,-20.59000015258789,1,-0.267270669644447,-1.6808453996493735,62.58000183105469,1.0406986221618453,61.84000015258789,-1.2424240672774036,57.40999984741211,-0.267270669644447 5932,2009-01-28,64.52999877929689,64.94999694824219,61.81999969482422,63.04999923706055,5866500.0,0.04400578135533273,1.6982782859482581,-1.9733327229817899,45.20276378762064,37.90818109545294,-4.694611711156973,-0.1563394795597759,2.0982855359520016,12.267146842388897,14.350760003132029,3.1399955749511648,-3.3476200376452283,1.0174985885620274,-7.513031861996552,9.548029039120607,-3.247766636717259,5.2827638138413135,-10.009998321533217,95.62501837810188,63.61835181054509,4.265265225279288,1,-4.7950000762939595,-0.714998245239272,2.9825029373168803,4.555000305175767,-24.610000610351577,2,-0.29521152328260014,2.267180729627767,61.81000137329102,-1.6808453996493735,62.58000183105469,1.0406986221618453,61.84000015258789,-0.29521152328260014 5933,2009-01-29,62.84000015258789,64.76999664306639,62.0,62.38999938964844,5230600.0,-0.026189348499588094,-3.5040612584783775,0.30405466359772165,43.95639528092942,38.026632062877304,-3.052880514865052,1.3965505237536604,3.6310535762209213,13.574320294450928,13.829920737781038,2.769996643066392,-3.3876401473695807,-0.5400001525878935,-9.023394411945048,7.9433941067692615,-4.781697282266464,3.701696977090684,-8.111399765014646,78.0208632184447,42.26608327172626,4.241697129678576,1,-3.105001449584961,0.9750003814697266,4.672501564025879,6.244998931884766,-24.0,3,-0.30506050186336786,1.6982782859482581,64.52999877929689,2.267180729627767,61.81000137329102,-1.6808453996493735,62.58000183105469,-0.30506050186336786 5934,2009-01-30,61.599998474121094,64.41000366210939,61.1500015258789,63.95000076293945,6362800.0,-0.019732681022530674,-1.0061575154906277,-5.222218454626372,43.69024947247036,38.68697857942912,-1.733358723149209,2.4378431991934946,4.711325848586981,14.430778403252901,13.641198037989097,3.26000213623049,-3.8773265662255554,-1.5745018005371065,-10.019279734917305,6.870276133843099,-5.796890767727206,2.6478871666529926,-6.666970155334468,21.176435741142488,-17.04613610796633,4.222388967190102,1,-1.864999771118164,2.2150020599365234,5.852502822875977,7.4850006103515625,-21.209999084472656,4,-0.36136361806705075,-3.5040612584783775,62.84000015258789,1.6982782859482581,64.52999877929689,2.267180729627767,61.81000137329102,-0.36136361806705075 5935,2009-02-02,60.06999969482422,60.9000015258789,59.18999862670898,60.9000015258789,6868900.0,-0.024837643136300547,3.120479823513261,0.3531919245372422,44.95081667040216,40.60508669466273,0.016256182557491172,3.483283229207018,6.01925872830239,15.687549636582759,14.010188923041422,2.4099998474121165,-3.99378596664895,-2.6835006713867173,-10.84736706688463,5.480365724111195,-6.765433869135677,1.3984325263622424,-4.93663200344848,15.27780077340371,-25.793442358522356,4.081933197748958,2,0.07999801635742188,3.7450008392333984,7.372501373291016,9.014999389648438,-17.770000457763672,0,-0.319460608027312,-1.0061575154906277,61.599998474121094,-3.5040612584783775,62.84000015258789,1.6982782859482581,64.52999877929689,-0.319460608027312 5936,2009-02-03,61.90999984741211,62.22000122070313,60.33000183105469,61.09000015258789,6503000.0,0.030630933276772243,1.62499470181832,-0.9879492600422918,46.11681322931142,41.34596525804424,-0.7924635406801102,0.9791421046693571,4.05072128454232,13.512950222159645,14.987317991764519,2.1500015258789134,-3.909418654431306,-0.3900003433227539,-7.579236266013751,6.7992355793682435,-3.9846183046682455,3.204617618022745,-6.580299570899044,47.222257175573546,4.237762205007236,3.594617961345497,2,-1.7600021362304688,1.9050006866455078,4.430000305175781,8.509998321533203,-17.799999237060547,1,-0.309643001392232,3.120479823513261,60.06999969482422,-1.0061575154906277,61.599998474121094,-3.5040612584783775,62.84000015258789,-0.309643001392232 5937,2009-02-04,58.09000015258789,61.36000061035156,57.66999816894531,59.790000915527344,11221700.0,-0.06170246655207989,-1.9055083224824922,-2.0731724336847197,45.2598445934199,42.33211255833317,3.146822369475231,4.039069390088791,7.987542732023044,16.96044585275169,16.192356234473497,4.240001678466797,-3.671280352860016,-3.5959999084472685,-9.929927323266114,2.7379275063715767,-6.762963615856691,-0.4290362010378459,-2.5678939426402394,5.91552216769414,-39.763080825273875,3.1669637074094226,2,2.05999755859375,5.725000381469727,8.25,12.329998016357422,-12.920001983642578,2,-0.29041141138873294,1.62499470181832,61.90999984741211,3.120479823513261,60.06999969482422,-1.0061575154906277,61.599998474121094,-0.29041141138873294 5938,2009-02-05,59.47999954223633,60.0,57.29999923706055,57.7400016784668,8131900.0,0.0239283764158591,-1.0610671240415948,-1.0235276958116888,49.296213951436044,43.40375605458752,2.3259276250520244,2.1314296663662304,6.42795491677191,15.14747611768928,16.770327871883005,2.700000762939453,-2.728543766779282,-1.8080003738403292,-7.5964341397276485,3.980433392046997,-4.702217256783996,1.0862165091033376,-3.7693355175227836,30.661025997333407,-16.549387043600507,2.894216882943663,2,1.644998550415039,4.335000991821289,6.8600006103515625,10.939998626708984,-13.130001068115234,3,-0.3288500592438909,-1.9055083224824922,58.09000015258789,1.62499470181832,61.90999984741211,3.120479823513261,60.06999969482422,-0.3288500592438909 5939,2009-02-06,58.20000076293945,59.34000015258789,56.95000076293945,58.66999816894531,6558000.0,-0.021519818243911693,1.6408812997780733,-0.2701137833512376,49.25000062584884,44.856521133231766,3.3919979173658774,2.8976304279912313,7.396846178096567,16.093839423277643,17.380544258752824,2.529998779296875,-2.4089875689305202,-2.667499160766603,-8.03463067834258,2.6996323568093814,-5.351064919554595,0.01606659802138921,-2.3045500797553373,23.719163025090833,-25.69933377428666,2.6835657587879918,2,2.749998092651367,5.614999771118164,8.09000015258789,12.21999740600586,-10.75,4,-0.33264605423647364,-1.0610671240415948,59.47999954223633,-1.9055083224824922,58.09000015258789,1.62499470181832,61.90999984741211,-0.33264605423647364 5940,2009-02-09,59.349998474121094,60.11999893188477,58.29999923706055,58.33000183105469,6402900.0,0.01975941058602082,-2.370364091043967,-2.170217601272655,57.7724638740782,47.277284609501876,1.9396118248451586,1.326554098673384,5.93334063310985,14.536864044976397,17.80683736188174,1.9199981689453196,-1.7374161653072662,-1.2070014953613253,-6.131356662715078,3.7173536719924343,-3.6691790790382015,1.255176088315551,-3.273456865635815,45.54074957708975,-9.386445179213517,2.4621775836768793,2,1.6000003814697266,4.465002059936523,6.322502136230469,11.069999694824219,-11.909999847412116,0,-0.3194608183981664,1.6408812997780733,58.20000076293945,-1.0610671240415948,59.47999954223633,-1.9055083224824922,58.09000015258789,-0.3194608183981664 5941,2009-02-10,56.20000076293945,60.099998474121094,55.6500015258789,60.099998474121094,5942000.0,-0.05307494173829108,1.2820510563294216,-3.8235397515202743,44.16846850978764,47.162362911964884,4.704916454857219,4.141516156394005,8.668090402917429,17.26525915712496,18.053559035617734,4.449996948242195,-1.5554576173540724,-4.0094991683959975,-9.139980013856103,1.1209816770641154,-6.574739591126054,-1.444258745665941,8.749996185302734,9.632212351069898,-43.28937828793241,2.5652404227300556,2,4.009998321533189,7.614999771118164,9.552499771118164,14.21999740600586,-7.280002593994141,1,-0.24733098464733705,-2.370364091043967,59.349998474121094,1.6408812997780733,58.20000076293945,-1.0610671240415948,59.47999954223633,-0.24733098464733705 5942,2009-02-11,52.63000106811523,56.81000137329102,51.52999877929688,56.61999893188477,12999600.0,-0.06352312538006988,1.4164756409472934,1.0230769757453617,41.8485674064475,46.928159814800225,7.1626091025407845,7.156980586641971,11.855003732178893,20.3226722838073,18.625657582502757,5.280002593994141,-1.4239343474442308,-6.994498825073251,-12.773853666522832,-1.215143983623669,-9.884176245798038,-4.104821404348463,12.133995971679688,12.805614310576582,-40.08875589391881,2.8896774207247904,2,5.340000152587912,9.689998626708991,14.114999771118171,17.789997100830085,-5.0300025939941335,2,-0.1618848619580463,1.2820510563294216,56.20000076293945,-2.370364091043967,59.349998474121094,1.6408812997780733,58.20000076293945,-0.1618848619580463 5943,2009-02-12,51.77000045776367,52.08000183105469,50.1500015258789,51.52999877929688,8149600.0,-0.016340501480106684,3.4883497083546042,-0.06015082881273738,30.44659674089948,45.45664284462568,7.026059681167048,7.675699356275153,12.528408262292515,20.5398086795514,18.93010912687721,2.479999542236328,-1.270893842456033,-7.387999534606934,-14.09727196344248,-0.6787271057713795,-10.742635749024707,-4.03336332018916,12.464636651611329,16.248739753020335,-30.23818341462638,3.3546362144177757,2,4.415000915527344,8.014999389648438,15.0,18.64999771118164,0.2700004577636719,3,-0.12748700464476415,1.4164756409472934,52.63000106811523,1.2820510563294216,56.20000076293945,-2.370364091043967,59.349998474121094,-0.12748700464476415 5944,2009-02-13,52.63999938964844,53.209999084472656,51.22999954223633,51.63999938964844,5850900.0,0.016805078697933462,-1.175824037627174,4.166637526822026,30.795969036673597,43.88388199643363,5.309807849828637,6.5683097551935745,11.43326481616117,19.077371283277174,18.56823613367738,1.9799995422363281,-1.6968003822212125,-6.153500556945801,-13.45237199382278,1.1453708799311784,-9.80293627538429,-2.504064838507311,10.749559584716799,24.974909845709455,-16.46696104571199,3.649435718438489,2,3.545001983642578,6.370002746582031,14.130001068115234,17.779998779296875,-3.049999237060547,4,-0.11949090023667941,3.4883497083546042,51.77000045776367,1.4164756409472934,52.63000106811523,1.2820510563294216,56.20000076293945,-0.11949090023667941 5945,2009-02-17,48.47000122070313,51.0,48.4000015258789,50.68000030517578,8070400.0,-0.0792172913620004,-1.2127660955979915,-2.209999084472649,27.219935241316847,41.78422888665645,8.561653546971485,10.471036702661593,15.31405996053278,22.638878852226775,18.516719350558898,4.239997863769538,-2.112957641969821,-9.812998771667473,-18.450722398531532,-1.1752751448034147,-14.131860585099503,-5.494136958235444,14.12518430675292,0.5982881460045996,-35.62029446037454,4.318861813432031,2,6.409999847412102,9.474998474121087,18.492499351501458,21.94999694824218,0.979999542236321,1,-0.02104395362234901,-1.175824037627174,52.63999938964844,3.4883497083546042,51.77000045776367,1.4164756409472934,52.63000106811523,-0.02104395362234901 5946,2009-02-18,48.9900016784668,49.349998474121094,47.54999923706055,48.84000015258789,6821400.0,0.010728294711524589,3.1379525045601233,-0.06787402172824866,21.307232981309497,39.122827596421956,6.723238713837034,10.006485859900835,14.674829925043184,21.50356167902237,18.062428829651598,1.7999992370605469,-2.47918581214541,-9.002498435974118,-18.48311022753775,0.47811335558951384,-13.742804331755934,-4.262192540192302,12.469569128863085,15.550778717125008,-12.609940483250794,4.740305895781817,2,4.844997406005859,7.284997940063477,18.304999351501465,21.429996490478516,-0.5700035095214844,2,-0.03163917123193549,-1.2127660955979915,48.47000122070313,-1.175824037627174,52.63999938964844,3.4883497083546042,51.77000045776367,-0.03163917123193549 5947,2009-02-19,49.45000076293945,50.95000076293945,48.58000183105469,49.97000122070313,7034900.0,0.009389652351754263,-1.0973457451746575,-3.4666344539952663,24.100572278577744,36.32331185499326,5.485643223844988,9.233071451944653,14.127180089866258,20.407908379633895,17.642556302168703,2.3699989318847656,-2.8337765167431073,-8.042999458312991,-18.228939614260398,2.1429406976344083,-13.135969536286694,-2.950029380339288,10.618612887363497,33.56893245761541,11.231243890880798,5.092970077973701,2,4.384998321533203,6.82499885559082,17.522500038146973,20.96999740600586,-3.5600013732910156,3,-0.010717949157067586,3.1379525045601233,48.9900016784668,-1.2127660955979915,48.47000122070313,-1.175824037627174,52.63999938964844,-0.010717949157067586 5948,2009-02-20,47.88999938964844,49.459999084472656,46.79999923706055,48.290000915527344,5896900.0,-0.03154704447366086,-1.062013922156574,0.7692330264460886,23.805876880710542,33.49618699442234,5.843183353631893,10.586041379476931,15.448710187660872,21.378683412178873,17.303877513262712,2.6599998474121094,-3.4766393987196906,-9.12700080871582,-20.181961643815228,1.9279600263835874,-14.654481226265524,-3.5995203911661164,10.926752819330275,17.00468297246455,-5.253527404665817,5.527480417549704,2,5.569999694824219,7.98499870300293,19.08250141143799,22.529998779296875,-3.2700004577636648,4,-0.006055563149370724,-1.0973457451746575,49.45000076293945,3.1379525045601233,48.9900016784668,-1.2127660955979915,48.47000122070313,-0.006055563149370724 5949,2009-02-23,45.5,49.13000106811523,45.43000030517578,49.02999877929688,5616300.0,-0.049906022553949825,-1.016350195620264,8.824963283678898,23.048456408989864,29.637963942745852,6.975818227389482,12.320817582026628,17.537890710603733,23.32946724169794,17.86901070367808,3.700000762939446,-3.930849212276101,-10.700000190734862,-22.634364022459295,1.2343636409895709,-16.66718210659708,-4.732818274872642,11.874741852348535,1.2567270854478536,-20.980433768183783,5.967181915862218,2,7.2649993896484375,9.689998626708984,21.852500915527344,24.919998168945312,-0.8100013732910227,0,0.14373628385774384,-1.062013922156574,47.88999938964844,-1.0973457451746575,49.45000076293945,3.1379525045601233,48.9900016784668,0.14373628385774384 5950,2009-02-24,46.709999084472656,47.099998474121094,45.20000076293945,46.02000045776367,9458500.0,0.02659338647192655,1.585035461176953,-0.19546710065617098,21.21210895184072,27.087257325196195,4.2290040297804765,10.393813199785207,15.83118716961937,21.633650954146958,19.002941904500833,1.8999977111816406,-4.695197189858213,-8.696500968933108,-20.950830309429534,3.5578283715633106,-14.823665639181321,-2.5693362986848953,8.992478951271693,26.260840374490492,6.887357329280505,6.12716467024821,2,4.295001983642578,8.364999771118164,18.892501831054688,23.674999237060547,-0.22999954223632812,1,0.06165705683074196,-1.016350195620264,45.5,-1.062013922156574,47.88999938964844,-1.0973457451746575,49.45000076293945,0.06165705683074196 5951,2009-02-25,45.290000915527344,47.11999893188477,44.0099983215332,47.11999893188477,9458600.0,-0.03040030393443849,2.3989114551522253,-2.652176316764256,23.33332220712765,25.030007858605103,4.40153848825603,11.080837141475769,16.77899758585724,22.58114799127017,20.138977306019978,3.1100006103515696,-5.485087362874495,-9.290499114990233,-21.947878871497736,3.3668806415172696,-15.619188993243988,-2.961809236736478,8.732080756568223,18.44383492370608,-2.523264884341639,6.328689878253753,2,3.319997787475586,9.189996719360352,20.3125,25.09499740600586,3.1100006103515554,2,0.09185250084607266,1.585035461176953,46.709999084472656,-1.016350195620264,45.5,-1.062013922156574,47.88999938964844,0.09185250084607266 5952,2009-02-26,45.47999954223633,47.79999923706055,45.47999954223633,46.02000045776367,6564800.0,0.004195156168430136,-7.592576894276551,0.295082787358537,19.298229176426474,23.791300351441432,3.453863198168918,9.897957925414516,16.20341818908838,22.01778461742667,21.76325505592782,2.509998321533203,-6.773890847954846,-8.14800052642822,-20.516683017349166,4.220681964492719,-14.332341771888693,-1.9636592809677467,6.739907126758013,26.972495686592918,6.932881899509841,6.1843412454604705,2,3.1299991607666016,8.999998092651367,17.96000099182129,23.66499900817871,4.470001220703125,3,0.06464376992745291,2.3989114551522253,45.290000915527344,1.585035461176953,46.709999084472656,-1.016350195620264,45.5,0.06464376992745291 5953,2009-02-27,43.66999816894531,45.40999984741211,43.29999923706055,44.72999954223633,8878700.0,-0.0397977438766266,-1.344446116318646,1.9629621780471609,18.85981872904304,22.465061428371374,4.463424944466837,10.749274907958963,17.623035018841357,23.44952626051473,23.601274474685884,2.1800003051757812,-7.4939564887990215,-8.99950180053711,-21.333467429531197,3.3344638284569825,-15.166484615034157,-2.832518986040064,7.072124997506023,6.346463390695551,-12.681289019384607,6.166982814497046,2,3.480001449584961,10.454999923706055,18.835002899169922,25.475000381469727,4.720001220703125,4,0.05083584414440878,-7.592576894276551,45.47999954223633,2.3989114551522253,45.290000915527344,1.585035461176953,46.709999084472656,0.05083584414440878 5954,2009-03-02,39.34000015258789,42.72000122070313,39.22000122070313,42.560001373291016,10359300.0,-0.09915269516627956,-1.0231219226079389,3.037733065105282,12.259514622411743,20.80279247071525,7.4967832735990285,14.04626257068712,21.405314244857223,27.45383779166653,25.55547237206583,4.44999694824218,-8.035441481248313,-12.216499900817873,-25.159681395458563,0.7266815938228177,-18.68809064813822,-5.744909153497524,9.913698227985286,1.3985892730509433,-13.68574330313682,6.471590747320346,3,5.745000839233398,12.744998931884766,23.06999969482422,28.024999618530273,6.979999542236328,0,0.13421450835834703,-1.344446116318646,43.66999816894531,-7.592576894276551,45.47999954223633,2.3989114551522253,45.290000915527344,0.13421450835834703 5955,2009-03-03,40.88000106811523,42.060001373291016,39.52999877929688,39.97000122070313,12048800.0,0.03914593059364879,-1.8268110706910696,-0.2826085411276292,19.236940863292205,20.572760013157776,5.327121353521093,11.589058495079264,19.37932352478999,25.671399340143175,27.196170521549973,2.720001220703125,-8.20962709833406,-9.716999053955085,-22.84666334828909,3.412665240378921,-16.28183120112209,-3.152166906788082,6.3669578804839375,19.34732204188595,3.4257222277517148,6.564832147167004,3,4.204999923706062,11.204998016357429,20.9074993133545,26.484998703002937,6.079998016357429,1,0.09319954645415596,-1.0231219226079389,39.34000015258789,-1.344446116318646,43.66999816894531,-7.592576894276551,45.47999954223633,0.09319954645415596 5956,2009-03-04,42.7400016784668,44.2599983215332,42.0,42.290000915527344,10185300.0,0.04549903526793919,-3.3883352036413603,0.4945064158188473,28.676150059926456,21.08115754441874,2.779632426502843,8.663431519280053,17.176134997503723,23.578752839589043,28.998507501165932,3.379997253417976,-8.468437754844977,-6.89849853515625,-19.33120092637907,5.5342038560665685,-13.11484973076766,-0.6821473395448407,2.9015657245531585,41.0256558457581,23.689164142285634,6.216351195611408,3,1.5999984741210938,9.34499740600586,19.04749870300293,24.624998092651367,6.1699981689453125,2,0.0875057959029939,-1.8268110706910696,40.88000106811523,-1.0231219226079389,39.34000015258789,-1.344446116318646,43.66999816894531,0.0875057959029939 5957,2009-03-05,41.22000122070313,43.27000045776367,40.52000045776367,41.59000015258789,8311200.0,-0.03556388390432541,-2.1073438291360898,-0.8222184546263565,27.882596227559446,21.534126360735286,3.3631033532718533,9.333294910199534,18.25728563481149,25.00898976023901,30.421775899926246,2.75,-8.282105993241117,-7.574999046325679,-19.881872200306212,4.731874107654853,-13.728435623315946,-1.421562469335413,3.1372529458534615,32.31018487419819,14.223235882910334,6.1534365769902655,3,2.9549999237060476,10.864997863769524,20.442499160766594,24.289999008178704,7.590000152587891,3,0.1741872899695487,-3.3883352036413603,42.7400016784668,-1.8268110706910696,40.88000106811523,-1.0231219226079389,39.34000015258789,0.1741872899695487 5958,2009-03-06,39.91999816894531,42.810001373291016,38.61999893188477,42.02999877929688,9521200.0,-0.031538161408517396,1.2833764694876633,5.702720814904297,23.80559748720158,21.618253147203255,3.814841200148834,9.584161751205627,19.21388724220403,26.255466527639754,31.945261394402568,4.190002441406243,-8.055240232240408,-7.8970020294189425,-19.728250773205687,3.934246714367802,-13.812626401312315,-1.9813776575255702,4.340000152587891,23.049634357169236,5.592970968370135,5.915624371893374,3,3.2900009155273438,11.774999618530273,21.85500144958496,24.99000358581543,9.820003509521484,4,0.2512525815143125,-2.1073438291360898,41.22000122070313,-3.3883352036413603,42.7400016784668,-1.8268110706910696,40.88000106811523,0.2512525815143125 5959,2009-03-09,38.84000015258789,41.22999954223633,38.54999923706055,39.43000030517578,6737200.0,-0.02705405976690589,-3.5811893358199467,0.2796208445122603,27.277013468096484,22.292131426787225,4.303306934667781,9.633294423634489,19.932788268543057,27.06945788276178,33.48182525792366,2.6800003051757812,-8.060640628130173,-8.009000015258792,-19.424012940476374,3.4060129099587897,-13.716506477867583,-2.301493552650001,4.430000305175781,5.078825954910405,-13.910902645402631,5.70750646260879,3,4.334999084472656,12.640001296997077,22.934999465942383,26.07000160217285,11.069999694824219,0,0.24588051492127083,1.2833764694876633,39.91999816894531,-2.1073438291360898,41.22000122070313,-3.3883352036413603,42.7400016784668,0.24588051492127083 5960,2009-03-10,40.38999938964844,41.0,39.040000915527344,40.02000045776367,8917100.0,0.03990729224951539,1.4654074168264122,-0.6271166715158568,30.64805739695123,23.10487978121207,1.9696694495168643,6.946162826726791,18.03322522860033,25.222720822087865,35.336856259115464,2.1599998474121094,-7.932285307586746,-5.511000823974612,-15.630358246145704,4.60835659819648,-10.570679535060158,-0.4513221128890663,2.420001983642578,32.22417596513193,12.27071153172674,5.059678711085544,3,2.7849998474121094,9.995000839233398,21.385000228881836,24.520002365112305,9.520000457763672,1,0.14681852920987115,-3.5811893358199467,38.84000015258789,1.2833764694876633,39.91999816894531,-2.1073438291360898,41.22000122070313,0.14681852920987115 5961,2009-03-11,42.29999923706055,43.13999938964844,40.16999816894531,40.2599983215332,9439200.0,0.047288929840925586,-1.6756753041446149,5.513531904364233,34.896489060021125,24.838019768278144,-0.4571382065444567,4.154415333027345,15.755766000763842,23.224464809378702,36.44181609836984,2.970001220703125,-7.543455142736654,-2.906000900268552,-11.893054959200072,6.081053158662968,-7.399527929734312,1.587526129197208,-3.75,79.44913199495684,58.68908304503498,4.493527029465759,3,-0.31999969482421875,8.085000991821289,19.682499885559082,22.610002517700195,9.850002288818352,2,0.110165483013279,1.4654074168264122,40.38999938964844,-3.5811893358199467,38.84000015258789,1.2833764694876633,39.91999816894531,0.110165483013279 5962,2009-03-12,44.11000061035156,44.290000915527344,41.709999084472656,42.11000061035156,6589200.0,0.04278963134602631,1.1864416642420716,0.980391716874792,42.098664154154605,27.42011370440165,-2.7735826178240472,1.7638214564728898,13.542114976729025,21.219914812621596,36.71119218480384,2.5800018310546875,-7.169486667001998,-0.669999504089354,-8.955685612694218,7.61568660451551,-4.812842558391786,3.472843550213078,-5.468201370239257,96.86410709859129,72.50487240868156,4.142843054302433,3,-2.690000534057617,5.844999313354492,17.872498512268066,20.80000114440918,4.189998626708984,3,0.10881884313404666,-1.6756753041446149,42.29999923706055,1.4654074168264122,40.38999938964844,-3.5811893358199467,38.84000015258789,0.10881884313404666 5963,2009-03-13,45.16999816894531,46.56999969482422,44.5099983215332,44.86999893188477,8353800.0,0.024030776330231873,-3.039216566250416,0.14999961853026988,49.26958414220464,31.532343651045306,-4.021313080468985,0.193960451460768,12.084397092765151,19.955346615986485,36.49832431035478,2.4599990844726562,-6.817337794860265,0.7199981689453097,-6.891818338112401,8.33181467600302,-3.0859100845835457,4.525906422474165,-6.302270861816403,82.54362286820506,52.97925697034897,3.8059082535288535,3,-2.6099987030029297,4.165000915527344,16.812500953674316,19.74000358581543,4.810001373291016,4,0.08058453291787471,1.1864416642420716,44.11000061035156,-1.6756753041446149,42.29999923706055,1.4654074168264122,40.38999938964844,0.08058453291787471 5964,2009-03-16,46.349998474121094,47.88000106811523,44.65999984741211,45.02000045776367,7098500.0,0.026123541133704187,-2.1414657747094714,4.433337995753065,49.20212622050035,34.861808690735096,-4.584481227489796,-1.5614908836721142,10.505095655326798,18.433452949283605,36.48726134858442,3.220001220703118,-6.375381639100766,2.214498519897461,-4.430951267654557,8.859948307449478,-1.1082263738785443,5.537223413673466,-7.020134823730466,82.69227864723248,50.53264164913297,3.3227248937760074,3,-3.134998321533203,2.9850006103515625,16.1200008392334,18.56000328063965,3.4300003051757884,0,0.07313923011752554,-3.039216566250416,45.16999816894531,1.1864416642420716,44.11000061035156,-1.6756753041446149,42.29999923706055,0.07313923011752554 5965,2009-03-17,47.45000076293945,47.45000076293945,45.18000030517578,46.36000061035156,6376600.0,0.02373252049689989,3.1651378715392124,0.819550209235023,54.85611439837134,37.77069361722898,-5.201516676045415,-2.8899988738202325,8.920720251292622,17.034240955861833,36.01006186592804,2.270000457763672,-5.723808892392036,3.3655008316040025,-3.154355608692022,9.885357271900027,0.10557261145599028,6.625429051752015,-7.436126119130854,94.42282563574562,58.027873095064606,3.2599282201480135,3,-4.2350006103515625,1.8849983215332031,14.932498931884766,17.46000099182129,3.5699996948242188,1,0.05184402623643414,-2.1414657747094714,46.349998474121094,-3.039216566250416,45.16999816894531,1.1864416642420716,44.11000061035156,0.05184402623643414 5966,2009-03-18,47.43999862670898,47.95000076293945,44.54999923706055,46.959999084472656,7348900.0,-0.00021079317322769686,3.5333238389998396,0.4403664908639698,54.44242661724276,40.721785882749344,-4.978221308083143,-3.164308790313747,8.355973721632829,16.867599093838017,35.42936056974636,3.4000015258789062,-4.352703099548087,3.4329988479614215,-2.8747375320781074,9.74073522800095,0.27913065794165703,6.586867037981186,-6.796833868955851,91.82689104090456,51.99946010462678,3.153868190019766,3,-4.189998626708977,1.885000228881843,14.942501068115241,17.470003128051765,4.920001983642585,2,0.05206579452370619,3.1651378715392124,47.45000076293945,-2.1414657747094714,46.349998474121094,-3.039216566250416,45.16999816894531,0.05206579452370619 5967,2009-03-19,48.91999816894531,50.18000030517578,48.34000015258789,48.36000061035156,8681000.0,0.031197293108754076,-5.13334943987386,1.1666626930199093,62.08007176474925,44.97450524692131,-5.868218028110242,-4.939290673046088,6.326238316610386,15.16539600358837,35.08183889852009,2.740001678466804,-3.273142988420659,4.939498519897462,-1.2757298913863906,11.154726931181315,1.8318843142555394,8.047112725539385,-7.546149810673555,77.77774787618318,32.322459595877575,3.1076142056419256,3,-4.554998397827148,-1.2399978637695312,13.092501640319817,15.99000358581543,2.0,3,0.06602623625983717,3.5333238389998396,47.43999862670898,3.1651378715392124,47.45000076293945,-2.1414657747094714,46.349998474121094,0.06602623625983717 5968,2009-03-20,47.599998474121094,49.90999984741211,47.02999877929688,49.599998474121094,7368100.0,-0.026982823880442486,1.1984717931096684,-3.571444141689373,72.06195539454492,49.950609905415575,-3.7372570174536435,-3.8389563760768652,7.164286392911549,16.29780892181668,34.53785655663773,2.8800010681152273,-2.646622863967032,3.6339988708496094,-2.544068165767527,9.812065907466746,0.5449653525410412,6.723032389158178,-5.169411882220857,54.174043666418,3.015926233405196,3.08903351830857,3,-2.9899978637695312,-1.7199993133544922,12.545001983642585,15.81500244140625,3.4000015258789062,4,0.01470589885249729,-5.13334943987386,48.91999816894531,3.5333238389998396,47.43999862670898,3.1651378715392124,47.45000076293945,0.01470589885249729 5969,2009-03-23,52.040000915527344,52.06999969482422,48.81999969482422,48.95000076293945,7472700.0,0.09327736520454222,1.063493562845064,-1.5450000762939453,75.80942752209725,54.96853991932069,-6.825727601253384,-8.18344608687368,2.310746284475613,11.779717610301645,33.511594165203626,4.470001220703125,-1.702613833802495,7.747001266479494,0.609285387663526,14.884717145295461,4.17814332707151,11.315859205887477,-8.679484678034044,99.60108008682495,42.584203321956906,3.568857939407985,3,-5.920001983642578,-6.160001754760742,5.944999694824219,10.685001373291016,0.5099983215332031,0,-0.03958496035837633,1.1984717931096684,47.599998474121094,-5.13334943987386,48.91999816894531,3.5333238389998396,47.43999862670898,-0.03958496035837633 5970,2009-03-24,49.59000015258789,51.4900016784668,49.209999084472656,51.2400016784668,6416600.0,-0.0470791837017136,1.1209311403275315,-0.5339810499675935,65.42097344311964,58.36014929522053,-3.278204722625567,-5.804204643337414,4.344063822142019,14.044619283834052,32.39284770667352,2.8300018310546875,-0.5036807096601024,5.153000450134279,-2.2993012161878994,12.605302116456457,1.4268496169731861,8.879151283295371,-5.010156231068265,67.02128469053524,7.651913288810306,3.72615083316109,3,-2.700000762939453,-4.280000686645508,8.007501602172852,13.135002136230469,2.259998321533203,1,0.0038313899198298973,1.063493562845064,52.040000915527344,1.1984717931096684,47.599998474121094,-5.13334943987386,48.91999816894531,0.0038313899198298973 5971,2009-03-25,49.45000076293945,50.4900016784668,47.9000015258789,49.77000045776367,5571200.0,-0.0028231375119511792,1.9431784192433985,0.1939390296343905,69.75515437249709,61.43309265281413,-2.254391395352968,-5.624963698744573,4.134855337873034,13.972077324512533,31.149810494750547,2.5900001525878977,0.6779602516081056,4.8050010681152315,-2.9726604560228793,12.582662592253342,0.9161703060461761,8.693831830184287,-3.8215350331571827,48.015903651663635,-14.165880272054764,3.888830762069057,3,-1.1600017547607422,-4.14000129699707,6.962499618530273,12.400001525878906,4.689998626708984,2,0.031749234996996556,1.1209311403275315,49.59000015258789,1.063493562845064,52.040000915527344,1.1984717931096684,47.599998474121094,0.031749234996996556 5972,2009-03-26,48.41999816894531,51.29999923706055,47.540000915527344,50.43999862670898,8716500.0,-0.020829172459104983,1.010693387215058,6.31250745058768,70.67120100963284,63.81105008252838,-0.613206866073412,-4.599214627001764,4.758440671200368,14.701076654364869,29.996656381108522,3.759998321533203,1.7501637208937737,3.6279985427856474,-4.325263593132149,11.581260678703444,-0.34863252517325094,7.604629610744546,-1.8897176840571674,27.5793479593643,-37.91852128557959,3.9766310679588996,3,-0.10999870300292969,-3.1099987030029297,6.635001182556152,13.005002975463867,8.760002136230469,3,0.08137138765802798,1.9431784192433985,49.45000076293945,1.1209311403275315,49.59000015258789,1.063493562845064,52.040000915527344,0.08137138765802798 5973,2009-03-27,45.88999938964844,47.63999938964844,45.06999969482422,47.58000183105469,7451100.0,-0.05225111265946969,1.8397824987354578,0.8366346823887583,66.01544146053124,65.67919622030958,2.268188944442876,-1.9967455178460014,6.948372532836281,16.84763750440088,28.656393313382967,3.3499984741210938,2.60511615404684,0.9869997024536161,-6.962294795234065,8.936294200141297,-2.987647546390228,4.96164695129746,6.180000305175781,11.714281354631696,-58.88873795613968,3.974647248843842,3,2.4200000762939453,-0.5799999237060547,9.164999961853027,15.535001754760742,8.59000015258789,4,0.10960991166261613,1.010693387215058,48.41999816894531,1.9431784192433985,49.45000076293945,1.1209311403275315,49.59000015258789,0.10960991166261613 5974,2009-03-30,44.61999893188477,45.13000106811523,43.7599983215332,44.599998474121094,5884900.0,-0.027674885043693087,1.6346086835319757,-0.011834573296259036,59.73308363137293,66.22108169064309,3.6509145046249856,-0.3277003479777605,7.894255422152035,17.770344755804963,26.774013104731193,2.1300010681152344,3.1364863833972194,-0.5470006942748924,-8.056963208051911,6.962961819502127,-4.301981951163398,3.2079805626136135,7.3100007629394455,11.125488187274504,-61.6747000082704,3.754981256888508,3,3.295000076293938,0.6900005340576101,10.047499656677239,16.430002212524407,16.38999938964843,0,0.14298523578753786,1.8397824987354578,45.88999938964844,1.010693387215058,48.41999816894531,1.9431784192433985,49.45000076293945,0.14298523578753786 5975,2009-03-31,44.68999862670898,45.97000122070313,44.47999954223633,45.16999816894531,6129500.0,0.0015687964253665587,-2.311123261659244,-23.99942780849841,56.008040588824855,66.39503879859666,3.5182142117042545,-0.102905430188585,7.534566360688196,17.26834097049104,24.688568447981858,1.490001678466804,3.4064097257805273,-0.6675008773803768,-7.9080470882255085,6.573045333464755,-4.287773982802939,2.9527722280421855,6.913201013183603,12.334220056400754,-57.16187746397644,3.620273105422564,3,3.2250003814697337,0.6200008392334055,9.287500381469734,15.67500305175782,15.650001525878913,1,0.17587829160625756,1.6346086835319757,44.61999893188477,1.8397824987354578,45.88999938964844,1.010693387215058,48.41999816894531,0.17587829160625756 5976,2009-04-01,46.47999954223633,46.72999954223633,43.349998474121094,43.83000183105469,6073800.0,0.04005372500632731,1.146033983527762,-5.5208338300390984,55.963759811995196,65.71544858162399,1.7631285180563268,-1.6847255619164514,5.594786446653899,15.10409246937489,23.396224761041758,3.3800010681152344,3.652302413993347,0.9355001449584961,-6.213007274761679,8.084007564678672,-2.6387535649015916,4.509753854818584,4.8094720449218755,39.37107883946844,-25.561722326599508,3.574253709860087,4,1.2299995422363281,-1.1700000762939453,6.560000419616699,13.770002365112305,17.34000015258789,2,0.11553354098046098,-2.311123261659244,44.68999862670898,1.6346086835319757,44.61999893188477,1.8397824987354578,45.88999938964844,0.11553354098046098 5977,2009-04-02,48.4000015258789,49.29999923706055,47.61999893188477,47.61999893188477,6610200.0,0.041308132585024415,-3.3076787644335064,0.29434085573089847,57.79064555022147,64.12974748781028,-0.26640760205505387,-3.203484021396143,3.3946440025926634,12.909178993358061,21.50302660353039,2.8199996948242188,3.718578249979238,2.496502113342281,-4.456051219591991,9.449055446276553,-0.9797745531248552,5.972778779809417,2.413101674497078,84.87398998690169,21.253067441395046,3.4762766664671343,4,-0.6900024414062429,-3.0900020599365163,3.1449966430664134,11.254999160766609,14.949996948242195,3,0.11859499344644497,1.146033983527762,46.47999954223633,-2.311123261659244,44.68999862670898,1.6346086835319757,44.61999893188477,0.11859499344644497 5978,2009-04-03,49.95000076293945,50.47000122070313,48.29999923706055,48.4900016784668,6087300.0,0.032024776615591444,-1.3586927226513825,1.87178747316275,58.530807100974265,62.20990077435216,-1.618171018100476,-4.177727077856872,1.6421824827144107,11.05679978455413,19.100798630242977,2.1700019836425852,3.846267517263925,3.545001220703128,-3.026825861937766,10.116828303344022,0.25908767938268085,6.830914762023575,-6.600002288818359,92.69662560153779,30.187360354679626,3.2859135413204466,4,-2.530000686645508,-4.64000129699707,1.5949974060058594,9.704999923706055,14.90999984741211,4,0.1447447333694667,-3.3076787644335064,48.4000015258789,1.146033983527762,46.47999954223633,-2.311123261659244,44.68999862670898,0.1447447333694667 5979,2009-04-06,48.38999938964844,49.77000045776367,47.4000015258789,49.349998474121094,5621200.0,-0.031231258247516602,1.6333276819395663,-0.6575340318240013,52.179958799163536,60.73867692502371,-0.7044515673059379,-1.9663979941488066,2.834605886943379,12.275295512701092,16.648870674409007,2.549999237060554,3.6224117776612204,1.5074998855590849,-4.061175901037508,7.076175672155678,-1.276838007739208,4.291837778857378,-4.897600860595702,70.78650240615146,11.80540564742057,2.784337893298296,4,-1.0650005340576172,-3.0799999237060547,2.247499465942383,9.815000534057617,13.84000015258789,0,0.12585245359376174,-1.3586927226513825,49.95000076293945,-3.3076787644335064,48.4000015258789,1.146033983527762,46.47999954223633,0.12585245359376174 5980,2009-04-07,46.31999969482422,47.4900016784668,45.86000061035156,47.22000122070313,5271300.0,-0.04277742758697023,1.2638865341414827,0.9375024835292415,47.629130777379224,58.2802298588995,0.9531527988519954,0.6014792379679363,4.4815392582251405,14.048960796252892,14.2134448813566,2.529998779296875,3.247018424424496,-0.8589998245239272,-5.531513307831148,3.813513658783293,-3.195256566177541,1.4772569171296865,-2.6880491119384757,41.71348419955141,-12.57116256938911,2.3362567416536106,4,1.0049991607666016,-1.010000228881836,2.265000343322754,9.845001220703125,15.689998626708984,1,0.31714159593033076,1.6333276819395663,48.38999938964844,-1.3586927226513825,49.95000076293945,-3.3076787644335064,48.4000015258789,0.31714159593033076 5981,2009-04-08,46.959999084472656,47.7400016784668,45.20000076293945,46.290000915527344,4768700.0,0.013816912648208612,1.2780242977033163,-0.7444411477980698,45.69798390459441,55.50542795833967,-0.08626992908470754,0.3462478995171949,3.4420108967462397,13.210260702961975,12.534999373329054,2.5400009155273438,2.3333741843795437,-0.4520004272460909,-4.52660349354619,3.6226026390540085,-2.4893019603961406,1.5853011059039588,-3.191287488830568,33.396549689865815,-17.176270704154163,2.037301533150051,4,-0.049999237060546875,-1.6499996185302734,1.6250009536743164,9.205001831054688,11.540000915527344,2,0.28492336731197554,1.2638865341414827,46.31999969482422,1.6333276819395663,48.38999938964844,-1.3586927226513825,49.95000076293945,0.28492336731197554 5982,2009-04-09,48.90999984741211,49.5,47.63999938964844,48.58000183105469,4911800.0,0.04152471893007803,1.4635797057879885,0.4925356988316746,52.79795163369533,54.036817977580135,-2.1897276497842526,-1.2919498883657852,1.019215857535663,10.974279848400982,10.978969064943916,2.5400009155273438,1.867991739066099,1.258000373840332,-2.5547251833832476,5.070725931063912,-0.6483624047714613,3.1643631524521254,-5.0072624592688015,70.39845848603574,19.443374461227208,1.9063627786117912,4,-2.0,-3.6000003814697266,-0.6975002288818359,7.255001068115234,12.610000610351562,3,0.30484563267078024,1.2780242977033163,46.959999084472656,1.2638865341414827,46.31999969482422,1.6333276819395663,48.38999938964844,0.30484563267078024 5983,2009-04-13,48.81000137329102,49.22000122070313,46.959999084472656,47.959999084472656,4859400.0,-0.0020445404709273918,1.706586169797213,2.5757799946825326,41.531203597776965,52.01438686273614,-1.8237553646424516,-0.9541912081820172,0.6899921129882998,10.846127332719021,10.186923539150179,2.260002136230476,1.2928412147815962,0.9760017395019602,-2.6822497435243733,4.634253222528294,-0.8531240020112065,2.805127481015127,-4.775918708496519,78.99345407922233,32.77933499888657,1.8291257415131685,4,-1.9000015258789134,-3.50000190734864,-0.6800012588501048,7.354999542236321,13.340000152587876,0,0.297889708906798,1.4635797057879885,48.90999984741211,1.2780242977033163,46.959999084472656,1.2638865341414827,46.31999969482422,0.297889708906798 5984,2009-04-14,49.7400016784668,51.18000030517578,48.16999816894531,48.22000122070313,8310400.0,0.019053478365290033,-2.716036969447224,1.788231017444316,50.427354700271366,51.394310652896856,-2.180398226948647,-1.7045945638783309,-0.6272982821210462,9.698572289626412,9.550496166032946,3.0100021362304688,0.7711346039459954,1.736501884460452,-1.9462973041774347,5.419301073098339,-0.10489770985849134,3.5779014787793955,-5.577200642554118,75.91975356288286,31.00176805551979,1.8413995943189436,4,-2.4750022888183594,-4.430002212524414,-2.287503242492676,6.124998092651367,12.069999694824226,1,0.30398066790637923,1.706586169797213,48.81000137329102,1.4635797057879885,48.90999984741211,1.2780242977033163,46.959999084472656,0.30398066790637923 5985,2009-04-15,49.90999984741211,50.459999084472656,48.77000045776367,49.31999969482422,4747200.0,0.003417735488716378,1.0,0.38815787822586695,51.30830215176679,50.87703757953815,-1.7121177562221064,-1.7716813135415137,-1.1412722501750778,9.28936132428214,8.879675466853017,1.6899986267089844,0.523525344353537,1.7835000991821275,-1.9847913845337004,5.551791582897955,-0.10064564267578646,3.6676458410400414,-5.466510840728908,78.76253252539995,32.8221419301978,1.884145741857915,4,-1.7199993133544922,-4.354999542236328,-2.5824995040893555,5.920000076293945,9.99000167846679,2,0.24684431441574173,-2.716036969447224,49.7400016784668,1.706586169797213,48.81000137329102,1.4635797057879885,48.90999984741211,0.24684431441574173 5986,2009-04-16,49.90999984741211,50.41999816894531,48.75,50.41999816894531,4399600.0,0.0,5.549033980836693,-0.8644037112468884,54.50151585243046,50.51157872422804,-1.3124205016962023,-1.6623781062871856,-1.551657864858285,9.085721762432257,8.018578047321533,1.6699981689453125,0.5620794300380751,1.6600000381469755,-2.1748715885271537,5.494871664821105,-0.2574357751900891,3.57743585148404,-5.197050388789208,69.90521112806532,20.748252187778746,1.9174358133370657,4,-1.7199993133544922,-3.7900009155273438,-3.130000114440918,5.920000076293945,9.84000015258789,3,0.24243635566247135,1.0,49.90999984741211,-2.716036969447224,49.7400016784668,1.706586169797213,48.81000137329102,0.24243635566247135 5987,2009-04-17,52.1500015258789,52.5,49.38000106811523,49.91999816894531,7580000.0,0.04488081918082676,1.129691881856369,-4.3725699924453645,69.2496965368841,51.70256643932913,-3.3129348559819647,-3.8451306191092627,-4.061328556406032,6.797860667586654,8.050003175824758,3.1199989318847727,0.7984783619575637,3.7385015487670827,-0.4691133868469137,7.946116484381079,1.634694080960081,5.8423090165740845,-7.1783700333938825,93.68233905629626,38.14548516850005,2.1038074678069996,4,-3.3000011444091726,-5.045001983642571,-5.967501640319817,3.6799983978271555,9.269996643066413,4,0.12176410907619983,5.549033980836693,49.90999984741211,1.0,49.90999984741211,-2.716036969447224,49.7400016784668,0.12176410907619983 5988,2009-04-20,48.29999923706055,51.18000030517578,48.11000061035156,50.959999084472656,4944400.0,-0.07382554508474615,-1.0197385675045205,-1.1928232480644327,59.7664531057582,52.54551025117298,0.31111837502373163,0.06324548020383958,-0.576103325161128,10.426080873992596,7.586694421597022,4.040000915527337,0.8386696024280909,-0.14650077819824503,-4.33730547526838,4.04430391887189,-2.2419031267333125,1.9489015703368224,-2.8766656341246346,4.327987542708974,-54.47915696988075,2.0954023485350692,4,0.5500011444091797,-0.375,-2.612499237060547,7.530000686645508,11.990001678466797,0,0.2737060337375623,1.129691881856369,52.1500015258789,5.549033980836693,49.90999984741211,1.0,49.90999984741211,0.2737060337375623 5989,2009-04-21,49.97999954223633,50.34000015258789,47.08000183105469,47.709999084472656,5259600.0,0.034782615563412334,1.1805996598669832,-0.8533836796916118,62.933984673314654,54.24604957294358,-1.2511986127467125,-1.8751372082749285,-2.5676153506517068,8.470821527470797,7.7502114010757825,3.259998321533203,0.7308985733608395,1.6364995956420927,-2.274340961168953,5.547340152453138,-0.31892068276342656,3.591919874047612,-4.13206595547657,53.505510902155095,-10.718305706222907,1.9554202784055223,4,-1.1299991607666016,-2.0550003051757812,-4.032500267028809,5.850000381469727,12.330001831054695,1,0.24349744087848846,-1.0197385675045205,48.29999923706055,1.129691881856369,52.1500015258789,5.549033980836693,49.90999984741211,0.24349744087848846 5990,2009-04-22,49.77999877929688,51.0,48.709999084472656,49.599998474121094,4651300.0,-0.004001615941801484,-1.336736719592372,0.07929527263316881,58.74867036796048,55.69612584665092,-0.5685743998576243,-1.7498901708499162,-2.724946566697838,8.38697528248354,7.897486963520631,2.2900009155273438,0.47205932127322114,1.4269989013671918,-2.4974899891950955,5.351487791929479,-0.5352455439139518,3.3892433466483354,-3.5329412077427094,49.81545867879125,-16.827004532200768,1.9622444452811434,4,-0.04999923706055398,-1.8549995422363352,-3.5049991607666087,6.050001144409173,13.460002899169915,2,0.2416633766370706,1.1805996598669832,49.97999954223633,-1.0197385675045205,48.29999923706055,1.129691881856369,52.1500015258789,0.2416633766370706 5991,2009-04-23,51.02000045776367,51.08000183105469,49.599998474121094,50.47000122070313,4574500.0,0.024909636578426264,3.4179073885343065,3.0555461365657703,57.205716001518354,56.185877443075704,-1.3098442642045995,-3.0211358490638887,-4.213689329962399,6.838395268669842,7.692542999921298,1.4800033569335938,0.5218050847698663,2.588500595092775,-1.488234378071084,6.665235568256634,0.550133108510849,4.626868081674701,-4.3977663405027485,72.69372615813403,8.012191720755283,2.038367486581929,4,-1.2900009155273438,-3.095001220703125,-4.745000839233398,4.809999465942383,15.429996490478516,3,0.1740494117687521,-1.336736719592372,49.77999877929688,1.1805996598669832,49.97999954223633,-1.0197385675045205,48.29999923706055,0.1740494117687521 5992,2009-04-24,52.36000061035156,52.9900016784668,51.43999862670898,51.7400016784668,5135900.0,0.02626421286877867,-1.5409781218634226,1.1272723489551328,56.70561817502134,57.871923507213964,-2.356844034378973,-4.269738042284416,-5.676898782343116,5.235192346014884,7.960690164349865,1.970001220703125,0.9131726172011128,3.7315006256103516,-0.7075771133702204,8.170578364590924,1.5119617561200656,5.951039495100638,-5.385100540126295,89.34008317460277,27.037262700910887,2.2195388694902873,4,-2.3249988555908203,-4.190000534057617,-6.072501182556152,3.469999313354492,13.769996643066406,4,0.1411382601891611,3.4179073885343065,51.02000045776367,-1.336736719592372,49.77999877929688,1.1805996598669832,49.97999954223633,0.1411382601891611 5993,2009-04-27,50.91999816894531,51.86000061035156,50.43000030517578,51.11000061035156,3894900.0,-0.02750195616158113,-1.444448791684599,-0.30645607860751006,57.086828891331834,58.61186508399847,-0.6549364032255056,-2.565092852212288,-4.3516542719460745,6.5071278284487875,7.435996490107888,1.9300003051757812,1.3144716477412857,2.0399982452392607,-2.314968359340803,6.394964849819324,-0.13748505705077463,4.217481547529296,-3.4638899700607197,64.97455900226623,3.5901706342311854,2.177483302290032,4,-0.8849964141845703,-2.749998092651367,-4.89749813079834,4.910001754760742,12.5,0,0.2062058204551087,-1.5409781218634226,52.36000061035156,3.4179073885343065,51.02000045776367,-1.336736719592372,49.77999877929688,0.2062058204551087 5994,2009-04-28,51.0,51.599998474121094,49.61999893188477,49.9900016784668,3243400.0,0.00157112792481362,-1.2628516870734463,-5.315712335367812,64.7540916575549,60.105841695752694,-0.6005676558950626,-2.2584033161154053,-4.575897422606509,6.235623669226143,6.4511129932356415,1.979999542236321,1.3949420158778238,1.8010000228881822,-2.1566390472485537,5.758639093024918,-0.17781951218018577,3.77981955795655,-3.1011803227488315,53.50466186026986,-9.939673709236835,1.978819535068367,4,-0.9649982452392578,-2.8299999237060547,-5.755000114440918,4.829999923706055,14.449996948242188,1,0.1821568806966145,-1.444448791684599,50.91999816894531,-1.5409781218634226,52.36000061035156,3.4179073885343065,51.02000045776367,0.1821568806966145 5995,2009-04-29,52.54999923706055,53.63000106811523,51.0099983215332,51.5,4504100.0,0.030392141903147873,-1.581280195733175,1.0396049326761467,66.66665908428661,61.45752427707004,-1.9407964903281751,-3.3617156774170667,-6.120668724307052,4.495762332395088,5.938569400715338,2.6300010681152273,1.8240737096514152,2.9579992294311523,-0.6608965218196516,6.576894980681956,1.1485513538057504,4.767447105056554,-4.2438849997121295,73.20096436999334,5.709758595188461,1.8094478756254022,4,-2.194997787475586,-4.059999465942383,-6.550000190734863,1.4349994659423828,12.170001983642564,2,0.1857279215590797,-1.2628516870734463,51.0,-1.444448791684599,50.91999816894531,-1.5409781218634226,52.36000061035156,0.1857279215590797 5996,2009-04-30,51.849998474121094,53.47999954223633,50.59000015258789,53.040000915527344,5562700.0,-0.013320661714601556,1.792270353347904,-1.133336481974634,59.47164012479365,60.37107356461555,-1.0467434034488647,-2.3597670180912615,-5.440230041058257,5.084049827906966,5.051423370926742,2.8899993896484375,1.9813274077969396,1.9894985198974595,-1.4495985595590355,5.4285955993539545,0.26994998016920846,3.7090470596257106,-3.011495553695994,55.61093152764752,-11.036955744282253,1.719548539728249,4,-1.4949970245361328,-3.3599987030029297,-5.749999046325684,1.3600025177001953,12.050003051757805,3,0.2196721994125146,-1.581280195733175,52.54999923706055,-1.2628516870734463,51.0,-1.444448791684599,50.91999816894531,0.2196721994125146 5997,2009-05-01,54.13999938964844,54.45000076293945,51.75,52.08000183105469,5174600.0,0.04416588202351268,1.0149257130493947,-1.7310868338718777,65.04798093643332,60.95790999024613,-3.380246526369376,-4.424541444040749,-7.73841576745977,2.708728566932294,5.0871104851843185,2.700000762939453,2.1800636008541687,3.992499542236331,0.1341176230225969,7.850881461450065,2.0633085826294604,5.921690501843202,-4.822346654454321,93.58175453893516,27.318378792443994,1.929190959606868,5,-3.374998092651367,-5.239999771118164,-7.340000152587891,-1.1200008392333984,10.010002136230455,4,0.22737343364188178,1.792270353347904,51.849998474121094,-1.581280195733175,52.54999923706055,-1.2628516870734463,51.0,0.22737343364188178 5998,2009-05-04,57.18000030517578,57.2599983215332,54.27999877929688,54.349998474121094,6335500.0,0.05615073789802438,-1.0067328736860541,1.3737889247725994,68.7689062699384,61.60623461209321,-5.619056415323165,-7.267737339172847,-10.701153969503721,-0.4646080717611909,5.771448658244013,3.1199989318847656,2.415066202129452,6.6710004806518555,1.697022097421808,11.644978863881903,4.184011289036832,9.15798967226688,-7.246465806652225,98.95290546140863,32.510168277478144,2.486989191615025,5,-4.195001602172852,-6.875001907348633,-10.370000839233398,-5.405000686645508,6.569999694824219,0,0.15652320567462574,1.0149257130493947,54.13999938964844,1.792270353347904,51.849998474121094,-1.581280195733175,52.54999923706055,0.15652320567462574 5999,2009-05-05,54.47999954223633,56.90999984741211,53.38000106811523,56.54999923706055,6250700.0,-0.04721932054091049,1.5304642444030667,-0.7314481821563944,60.223706681877665,61.77012753586178,-2.473742749571443,-4.309021582127372,-7.876623136312624,2.070313197108703,6.1078715921515565,3.799999237060554,2.1332178081264743,3.6664997100830092,-1.5030764787382438,8.836075898904262,1.0817116156723827,6.251287804493636,-3.520760108491423,58.32084643980555,-6.292387269302154,2.584788094410628,5,-1.0500011444091797,-4.17500114440918,-7.670000076293945,-2.7049999237060547,11.710002899169922,1,0.16409689247111925,-1.0067328736860541,57.18000030517578,1.0149257130493947,54.13999938964844,1.792270353347904,51.849998474121094,0.16409689247111925 6000,2009-05-06,61.0099983215332,61.52999877929688,57.06999969482422,58.36000061035156,11657800.0,0.11986047786645826,1.4173445768734096,-1.2801923197417062,69.21744055586774,63.10476359745616,-8.094462728590436,-10.205284756324936,-14.242653003754349,-4.689381746597327,6.430051104006219,7.049999237060554,2.48187043177586,9.461998558044435,2.974298530190218,15.949698585898652,6.2181485441173265,12.705848571971543,-9.168652643497936,95.24679595028334,30.009868731973782,3.243850013927108,5,-5.434999465942376,-8.569999694824219,-14.397499084472656,-9.260000228881836,4.520000457763686,2,0.07277493441828065,1.5304642444030667,54.47999954223633,-1.0067328736860541,57.18000030517578,1.0149257130493947,54.13999938964844,0.07277493441828065 6001,2009-05-07,60.34000015258789,63.86000061035156,59.33000183105469,62.45000076293945,7545100.0,-0.010981776551022171,-1.1937054682290003,-0.7962273331212456,64.99450004923767,64.02575047236908,-6.66420457947121,-8.939844991674448,-13.367312887521443,-4.229919961560711,6.753245453423029,4.529998779296875,2.6401268671581235,8.123000335693362,0.9085850217998654,15.337415649586859,4.515792678746614,11.73020799264011,-6.959999084472663,70.93311081458745,8.910397417514773,3.6072076569467466,5,-3.6000003814697266,-6.7350006103515625,-13.727500915527344,-8.590002059936523,3.3499984741210866,3,0.07258868175404487,1.4173445768734096,61.0099983215332,1.5304642444030667,54.47999954223633,-1.0067328736860541,57.18000030517578,0.07258868175404487 6002,2009-05-08,63.81999969482422,64.98000335693361,61.09000015258789,61.18000030517578,7963700.0,0.057673177551145205,-1.7588678193727223,-1.2511841829318562,78.80474545964049,66.43885231329227,-9.328657670342544,-11.853275237594517,-16.603424038354646,-7.855733222055477,7.75545428991348,4.640003204345717,3.0752173070063833,10.85749988555908,2.154143640947339,19.56085613017082,6.505821763253209,15.20917800786495,-8.553598709106453,89.9999704032166,19.82502321506331,4.351678122305869,5,-6.519998550415025,-8.729997634887688,-17.3100004196167,-12.070001602172852,-1.200000762939446,4,0.0012535542374998432,-1.1937054682290003,60.34000015258789,1.4173445768734096,61.0099983215332,1.5304642444030667,54.47999954223633,0.0012535542374998432 6003,2009-05-11,63.349998474121094,63.79999923706055,61.75,62.77000045776367,6121600.0,-0.0073644817134219664,1.7702700961149358,0.21969626910961476,75.98133541646683,67.68632384206026,-7.722098557719441,-10.791402927162615,-15.831616749732639,-7.523783721905694,8.616136158060167,2.0699996948242188,3.5126204536000856,9.660498809814456,0.037158142567619734,19.283839477061292,4.848828476191038,14.472169143437874,-6.140877014160161,85.94823654143819,13.100242376032227,4.811670333623418,5,-5.5649967193603445,-8.259996414184563,-16.839999198913574,-11.600000381469727,-1.7599983215332031,0,0.01262830419932226,-1.7588678193727223,63.81999969482422,-1.1937054682290003,60.34000015258789,1.4173445768734096,61.0099983215332,0.01262830419932226 6004,2009-05-12,64.86000061035156,65.08999633789061,62.06999969482422,64.09999847412111,9609800.0,0.023835866970814745,3.950840175852306,1.3103529922455903,77.88460995861392,68.93276282809663,-7.888907040673054,-11.711002084098162,-16.87645373955626,-9.21347765996964,10.23913155870785,3.019996643066392,3.9600591098957807,10.41450099945068,-0.2244749628493281,21.05347696175069,5.095013018300676,15.733988980600685,-6.096702770996096,97.13222164827351,20.487962321048855,5.319487981150004,5,-7.020002365112312,-9.71500205993653,-18.4950008392334,-13.110002517700195,-3.44000244140625,1,-0.017113792783011617,1.7702700961149358,63.349998474121094,-1.7588678193727223,63.81999969482422,-1.1937054682290003,60.34000015258789,-0.017113792783011617 6005,2009-05-13,62.22999954223633,64.25,61.36999893188477,63.9000015258789,6774800.0,-0.04054889058535549,1.4303817435266752,-2.19736485469059,69.71508258153091,70.07092310106744,-4.18108284862074,-8.549005241282046,-13.851904097588275,-6.752982178562206,11.842864496487932,3.4900016784667898,4.511125353093952,7.168499946594238,-3.7867262198738274,18.12372611306231,1.6908868633602054,12.646113029828271,-2.201362003173834,50.347230500653126,-25.68979882125828,5.477613083234036,5,-3.8100013732910227,-7.085000991821296,-15.912500381469727,-10.480001449584961,-2.5900001525878906,2,0.06363494983608686,3.950840175852306,64.86000061035156,1.7702700961149358,63.349998474121094,-1.7588678193727223,63.81999969482422,0.06363494983608686 6006,2009-05-14,62.0099983215332,62.4900016784668,60.16999816894531,61.540000915527344,5648400.0,-0.0035352920186638714,2.2447508049521563,-0.2814352381670299,67.6675110400599,70.3619820014704,-2.6466479979706037,-7.77463278763836,-13.29173855246492,-6.640500282880367,13.347188688539058,2.3200035095214844,4.990929960075,6.34349880218506,-4.749446736467917,17.436444340838044,0.7970260328585681,11.889971571511552,3.0799980163574077,37.39839100351398,-35.42928171837734,5.546472769326492,5,-2.7749996185302876,-6.864999771118171,-15.692499160766602,-10.260000228881836,-5.69999694824218,3,0.056765046815706155,1.4303817435266752,62.22999954223633,3.950840175852306,64.86000061035156,1.7702700961149358,63.349998474121094,0.056765046815706155 6007,2009-05-15,58.5,61.90999984741211,58.04999923706055,61.58000183105469,6561300.0,-0.056603748049358416,1.0641726284095152,-6.553231553401998,62.899932898733184,69.70987384911425,1.728641480164903,-3.9679557055599872,-9.426347287363598,-3.2946511130804126,14.044498539101413,3.9599990844726562,5.2759312005501755,2.516000556945798,-8.51649390013715,13.548495014028745,-3.0002466715956757,8.032247785487272,6.491596374511701,6.392058924092383,-64.64355826409023,5.5162472285414745,5,0.7349987030029155,-2.4750022888183665,-12.390000343322754,-6.750001907348633,-2.1399993896484375,4,0.08871792524288846,2.2447508049521563,62.0099983215332,1.4303817435266752,62.22999954223633,3.950840175852306,64.86000061035156,0.08871792524288846 6008,2009-05-18,61.52000045776367,61.88000106811523,59.11999893188477,59.52000045776367,4463900.0,0.05162393944895172,1.0294124246878122,-0.6493502633130378,66.2747514162003,70.38221215292788,-0.6827911432506397,-6.268136048074901,-12.006625303954742,-6.403667934710725,15.21702083339973,3.3800010681152273,5.916231035963413,4.875000953674316,-5.797301739665954,15.547303647014587,-0.46115039299581895,10.211152300344452,3.193932031249986,49.28981036503535,-22.973453302628883,5.336151346670137,5,-0.4400024414062571,-5.495002746582038,-15.410000801086426,-9.770002365112305,-5.709999084472649,0,0.017880339173214077,1.0641726284095152,58.5,2.2447508049521563,62.0099983215332,1.4303817435266752,62.22999954223633,0.017880339173214077 6009,2009-05-19,62.1500015258789,63.43999862670898,61.209999084472656,61.59000015258789,4900900.0,0.010240589457533478,-2.3787782019529935,0.28000068664550426,65.2866252484564,69.94545489654884,-0.12335824243894677,-6.260628718802636,-12.14570024842542,-7.118967602071969,16.635290161682562,2.229999542236321,6.324087183517037,4.896501922607413,-5.561364298830945,15.354368144045779,-0.3324311881117694,10.125435033326596,2.2973736330566297,66.12906103699444,-5.767091988882015,5.228933110719182,5,-0.5800037384033203,-6.06500244140625,-16.040001869201653,-10.400003433227532,-5.33000183105468,1,-0.009010480443155333,1.0294124246878122,61.52000045776367,1.0641726284095152,58.5,2.2447508049521563,62.0099983215332,-0.009010480443155333 6010,2009-05-20,61.81000137329102,65.01000213623047,61.59000015258789,63.2400016784668,6346700.0,-0.005470637879973372,-2.6577507598784194,-2.5535657114052555,66.04381665810698,70.06204563086764,0.3822544633746148,-5.241916436689131,-11.358571723588561,-6.8666301062868484,18.32952842521162,3.420001983642578,6.411978999455421,3.9550016403198285,-6.06776752997488,13.977770810614537,-1.0563829448275257,8.966386225467183,-3.760002136230476,54.022996695574776,-19.109710396842345,5.011384585147352,5,-0.2400035858154439,-5.725002288818374,-15.522501945495613,-10.150003433227553,-6.400001525878913,2,-0.006309710332966234,-2.3787782019529935,62.1500015258789,1.0294124246878122,61.52000045776367,1.0641726284095152,58.5,-0.006309710332966234 6011,2009-05-21,59.9000015258789,61.11999893188477,58.72000122070313,60.84000015258789,4869700.0,-0.03090114552622325,2.2000050862759255,0.6573415567162748,59.393348741423765,67.90522377328801,2.48455428861714,-2.7748045168127007,-9.075993474974538,-5.072575939224315,19.702565975428758,3.0900001525878906,6.881019310452551,1.601001739501946,-7.921134575833783,11.123138054837675,-3.1600664181659184,6.36206989716981,-1.7108022308349504,26.580481583405536,-42.14938666338377,4.7610681576678635,5,1.6699962615966797,-3.81500244140625,-13.0275011062622,-8.420000076293931,-4.409999847412102,3,-0.004340603165396084,-2.6577507598784194,61.81000137329102,-2.3787782019529935,62.1500015258789,1.0294124246878122,61.52000045776367,-0.004340603165396084 6012,2009-05-22,59.75,61.18000030517578,59.41999816894531,60.20000076293945,3044700.0,-0.0025041990326843955,-2.171162378299614,0.478724915285186,54.627294381392744,65.53255254716868,2.231140758034144,-2.1531700593727905,-8.605825500663947,-5.065158872348107,20.51824909045754,1.7600021362304688,6.477572182677584,1.0815002441406278,-8.03517869752126,10.198179185802516,-3.4768392266903163,5.639839714971572,-1.4243846481323175,16.375176937641438,-46.52688670916504,4.558339470830942,5,1.8199977874755788,-3.665000915527351,-12.595000267028809,-9.364999771118164,-5.25,4,-0.05757319877337197,2.2000050862759255,59.9000015258789,-2.6577507598784194,61.81000137329102,-2.3787782019529935,62.1500015258789,-0.05757319877337197 6013,2009-05-26,61.41999816894531,61.4900016784668,58.06000137329102,58.86000061035156,5032700.0,0.02794976014971229,1.5407366591785647,-5.688873818505489,62.97681037974211,63.876130371738476,0.2889696730051128,-3.158119848892163,-9.963822675607574,-6.868519976241529,21.580582331218636,3.430000305175774,6.339560203732113,2.2264984130859347,-6.194148925077613,10.647145751249482,-1.9838252559958391,6.4368220821677085,3.5900039672851562,48.34527232818902,-14.511020186119943,4.210323669081776,5,0.11000251770019531,-5.334999084472663,-13.442498207092285,-11.034997940063477,-6.339996337890625,1,-0.08238355111433637,-2.171162378299614,59.75,2.2000050862759255,59.9000015258789,-2.6577507598784194,61.81000137329102,-0.08238355111433637 6014,2009-05-27,60.290000915527344,62.90999984741211,60.11999893188477,62.25,4786000.0,-0.018397871818714995,-1.4260845335792516,-0.7656253725293851,48.31303326884338,61.49812489255097,0.7851017064523305,-1.3665157521814706,-8.566563067116753,-5.8833232557400805,23.129800523217842,2.7900009155273366,5.436077643122928,0.6320011138916044,-6.85923381014193,8.123236037925139,-3.113616348125163,4.377618575908372,4.581001205444338,32.086320826433415,-25.570965366176537,3.7456174620167673,5,1.239999771118164,-4.205001831054695,-11.902501106262207,-10.335000991821289,-8.069999694824212,2,-0.07430750496277605,1.5407366591785647,61.41999816894531,-2.171162378299614,59.75,2.2000050862759255,59.9000015258789,-0.07430750496277605 6015,2009-05-28,62.31000137329102,63.0,59.38999938964844,59.86000061035156,6465100.0,0.03350473423601219,-1.1297918572606898,-1.2500009731375157,54.341121658735794,60.01741496129274,-1.3660073354668896,-2.7593015102346428,-10.325780004199196,-8.082236739868705,23.995498242109203,3.6100006103515625,4.703360714478784,2.164001464843757,-4.615377663515112,8.943380593202619,-1.2256880993356774,5.553691029023192,2.4247807327270507,86.03241258047366,28.812911460525555,3.389689564179431,5,-0.7800006866455149,-5.410003662109389,-13.922501564025886,-12.975002288818366,-11.020000457763679,3,-0.08810787285297794,-1.4260845335792516,60.290000915527344,1.5407366591785647,61.41999816894531,-2.171162378299614,59.75,-0.08810787285297794 6016,2009-05-29,63.2400016784668,63.79999923706055,62.18000030517578,63.31999969482422,5596900.0,0.014925377703079556,2.1153912459789677,-0.03265224140642385,48.56008459762243,58.424098483391546,-2.3503473203445324,-2.9431355431001975,-10.978490864546743,-9.227316813413182,25.145399464237588,1.6199989318847656,3.7250470887389184,2.5245016098022433,-3.1429959349407426,8.191999154545236,-0.30924716256924967,5.358250382173736,1.3612848128967414,90.243941341365,35.63545555829978,2.833748772371495,5,-1.7049999237060547,-5.895004272460945,-14.41250228881836,-13.90500259399414,-13.330001831054688,4,-0.123814067413613,-1.1297918572606898,62.31000137329102,-1.4260845335792516,60.290000915527344,1.5407366591785647,61.41999816894531,-0.123814067413613 6017,2009-06-01,66.44999694824219,66.93000030517578,64.37000274658203,64.55999755859375,6688300.0,0.05075893713754276,-1.2555153731363349,-23.625578179390587,56.77447300317748,57.36851199305567,-4.821024306223684,-5.463739621248578,-13.915891264805289,-12.626169447482276,26.321287299308516,3.6899986267089844,3.2238464705611776,5.118997001647948,-0.20508835653795643,10.44308235983386,2.456954322554992,7.7810396807409035,-8.389995574951165,94.58846206612114,42.12895259217723,2.662042679092955,6,-3.954996109008789,-8.174997329711914,-17.62249755859375,-17.11499786376953,-16.589996337890625,0,-0.16493597852701358,2.1153912459789677,63.2400016784668,-1.1297918572606898,62.31000137329102,-1.4260845335792516,60.290000915527344,-0.16493597852701358 6018,2009-06-02,66.12999725341797,67.12999725341797,65.25,66.15000152587889,5200500.0,-0.0048156464939113075,-1.1123579131448558,-0.010584274561403071,52.92760937490657,55.9952880071057,-4.222352825130329,-4.678730332859956,-13.278840763168361,-12.45202146619971,26.75753091211508,1.8799972534179688,2.8158807173869533,4.351497459411618,-1.007948861954091,9.710943780777335,1.6717742987287636,7.031220620094473,-7.892595901489251,87.08009979329658,38.60781847140552,2.6797231606828578,6,-3.5349979400634766,-7.754999160766602,-17.027496337890625,-16.80499839782715,-15.279998779296875,1,-0.17586568480942832,-1.2555153731363349,66.44999694824219,2.1153912459789677,63.2400016784668,-1.1297918572606898,62.31000137329102,-0.17586568480942832 6019,2009-06-03,63.41999816894531,65.12999725341797,62.209999084472656,65.12000274658203,7356400.0,-0.04097987595686148,2.3953593591284714,84.982074752158,52.73311671733365,54.51632134701977,-1.4675926968708737,-1.3329702509423669,-10.419880845581673,-9.891860560466185,27.185196527003253,3.9199981689453125,2.7406641971696644,1.1944984436035142,-2.9570425602740187,5.346039447481054,-0.8812720583352558,3.270268945542284,-4.826892980957027,52.067182061652225,3.6737703752556925,2.075770501938769,6,-0.8249988555908203,-5.045000076293945,-14.317497253417969,-15.739997863769531,-12.869998931884766,2,-0.13150420338508373,-1.1123579131448558,66.12999725341797,-1.2555153731363349,66.44999694824219,2.1153912459789677,63.2400016784668,-0.13150420338508373 6020,2009-06-04,65.44999694824219,65.94000244140625,63.31999969482422,64.26000213623047,4661100.0,0.03200881169830905,1.4147426228874194,-0.6999950633462434,57.29431727972824,54.283095629053605,-3.2709322376116816,-3.1761217211890624,-12.195275847612194,-12.044648806530503,26.58085063327607,2.6200027465820312,2.315288758694358,3.002497291564943,-1.3455669999569153,7.350561583086801,0.8284651458040173,5.1765294373258754,-6.515416077636715,66.0605789712179,15.604011013040846,2.1740321457609304,6,-2.8549976348876953,-6.589998245239258,-16.347496032714844,-19.569997787475586,-13.599998474121094,3,-0.20213898158011112,2.3953593591284714,63.41999816894531,-1.1123579131448558,66.12999725341797,-1.2555153731363349,66.44999694824219,-0.20213898158011112 6021,2009-06-05,64.72000122070311,66.79000091552734,64.11000061035156,66.19000244140625,5856400.0,-0.011153487571838316,1.0074922420148473,-1.2353005289309305,64.95193478624475,55.430277896259376,-1.9951264660242813,-2.2147120429168794,-11.209396289315784,-11.404453253145903,25.55958774157576,2.6800003051757812,1.873944762857505,2.0535015106201016,-2.288833257345985,6.395836278586188,-0.1176658733629381,4.224668894603148,-5.457603694785135,51.01632256843944,-4.806981742661485,2.1711673839830437,6,-2.1250019073486186,-5.860002517700181,-15.297500610351548,-18.63000106811522,-11.930000305175767,4,-0.20750927150600362,1.4147426228874194,65.44999694824219,2.3953593591284714,63.41999816894531,-1.1123579131448558,66.12999725341797,-0.20750927150600362 6022,2009-06-08,63.9000015258789,64.58999633789061,63.11999893188477,63.84000015258789,9351800.0,-0.012669957962885614,1.0416758281786138,-0.04081722684713712,56.39785679493423,54.699283053502946,-0.5861854055861357,-1.4634429871710992,-10.104560319197041,-10.69877490016794,24.149935657637123,1.600002288818338,1.4050321106848855,1.229501724243157,-3.117452027675988,5.576455476162309,-0.9439751517164225,3.4029786002027294,-4.322900010860927,34.34965590177291,-21.378897678237514,2.173476875959575,6,-0.640003204345696,-4.460002899169915,-14.477500915527337,-17.81000137329101,-9.540000915527337,0,-0.2189358582847759,1.0074922420148473,64.72000122070311,1.4147426228874194,65.44999694824219,2.3953593591284714,63.41999816894531,-0.2189358582847759 6023,2009-06-09,64.15000152587889,64.91999816894531,63.43000030517578,64.66000366210939,5374400.0,0.003912362973868655,1.8932245950089999,-8.499841057919975,55.48847843291612,55.496554738399915,-0.4561822674667795,-1.7396273493095649,-9.979384414068285,-11.01122917307785,22.69665404909371,1.4899978637695312,1.3499655477561845,1.4395015716552564,-2.9483102445435776,5.827313387854083,-0.7544043364441535,3.6334074797546734,-4.27078418132492,42.35811497392983,-11.556871174649594,2.193905908099414,6,-0.8900032043456889,-3.8950023651122905,-14.31750106811522,-17.650001525878892,-8.860000610351548,1,-0.22275916719600652,1.0416758281786138,63.9000015258789,1.0074922420148473,64.72000122070311,1.4147426228874194,65.44999694824219,-0.22275916719600652 6024,2009-06-10,63.75,65.29000091552734,62.63999938964844,65.11000061035156,5484700.0,-0.006235409452290175,2.0813949362147586,2.6666566936435454,55.306345653130656,55.60380184888823,0.5433761923018778,-1.5041675302666846,-9.16017754675461,-10.65796042281336,20.819103775854263,2.6500015258789062,1.52028388711895,1.0950000762939425,-3.205546810471006,5.395546963058891,-1.0552733670885317,3.2452735196764166,-3.5807514590914664,26.74699282469496,-26.032613324495227,2.150273443382474,6,0.904998779296875,-3.4950008392333984,-12.105001449584961,-15.845001220703125,-8.069999694824219,2,-0.202352965111826,1.8932245950089999,64.15000152587889,1.0416758281786138,63.9000015258789,1.0074922420148473,64.72000122070311,-0.202352965111826 6025,2009-06-11,66.19000244140625,67.40000152587889,63.63999938964844,63.6500015258789,5874800.0,0.03827454810049025,-1.9374957159248276,-1.8676468938280522,66.71984126308125,57.62155258949476,-1.4397763667085428,-3.828578312609288,-11.146235143786335,-13.111022649135712,19.357578951469634,3.7600021362304545,1.3778613657707979,3.3370023727417006,-1.2370981272203636,7.911102872703765,1.049952122760672,5.624052622722729,-5.742323951997342,74.5798625747915,17.72259572306224,2.2870502499810317,6,-1.3850021362304688,-3.9550018310546946,-14.322504043579102,-18.285003662109375,-9.94000244140625,3,-0.23628950940424565,2.0813949362147586,63.75,1.8932245950089999,64.15000152587889,1.0416758281786138,63.9000015258789,-0.23628950940424565 6026,2009-06-12,65.52999877929689,65.98999786376953,64.63999938964844,65.58999633789061,2715200.0,-0.009971349716954903,2.1395291070066182,-0.023621077546448436,64.95859511671168,58.530899490998564,-0.4702249490854342,-3.0475956441662575,-10.088302486478227,-12.406096692458114,18.3313557545231,1.5500030517578125,1.809687684434948,2.5009986877441577,-2.2054924191769345,7.207489794665257,0.14775313428360448,4.854244241204704,-4.665180907699785,60.71424564395475,-1.2115298036255524,2.3532455534605483,6,-0.724998474121108,-2.8049983978271698,-11.522500038146987,-15.489999771118178,-8.689998626708999,4,-0.20875935540987323,-1.9374957159248276,66.19000244140625,2.0813949362147586,63.75,1.8932245950089999,64.15000152587889,-0.20875935540987323 6027,2009-06-15,63.68999862670898,64.94999694824219,62.86000061035156,64.66999816894531,3348900.0,-0.02807874541223443,1.7142860681544014,16.333990335714876,55.823502182833444,58.852665358546,1.0472242063145458,-0.8420078938835971,-7.925446739823251,-10.605505256745893,17.851818462773046,2.6699981689453267,1.9120907264070155,0.40149860382079083,-3.798646782376828,4.60164399001841,-1.6985740892780186,2.5015712969196002,-2.433069735854964,22.058797601550157,-39.86699413129233,2.1000726930988094,6,1.115001678466804,-0.9649982452392578,-8.517498970031731,-12.484998703002923,-7.1199989318847585,0,-0.17114143423156902,2.1395291070066182,65.52999877929689,-1.9374957159248276,66.19000244140625,2.0813949362147586,63.75,-0.17114143423156902 6028,2009-06-16,62.61999893188477,64.86000061035156,62.22000122070313,64.62999725341797,4151000.0,-0.016800121179080918,1.1376469697929046,2.0510196534851723,55.99587863409864,59.215194460408775,1.7511194447150231,0.3316290968966271,-6.588337111021481,-9.549123067485645,17.26400110878431,2.6399993896484304,2.092192128207273,-0.7235010147094627,-4.854375885073132,3.407373855654214,-2.7889384498912975,1.341936420472372,-0.9944856829292661,7.721963081391527,-55.58329640250313,2.065437435181838,6,2.190002441406243,0.10500144958494673,-6.424997329711907,-10.854997634887695,-4.520000457763679,1,-0.13190671450694313,1.7142860681544014,63.68999862670898,2.1395291070066182,65.52999877929689,-1.9374957159248276,66.19000244140625,-0.13190671450694313 6029,2009-06-17,61.59000015258789,62.61999893188477,60.52000045776367,62.34000015258789,4972000.0,-0.01644839982219204,2.2061105157713037,0.3731346399473167,48.0477184835374,58.18779459416535,2.7873542360352985,1.3887234437071072,-5.2473986441596665,-8.609603907725784,16.089392591022122,2.099998474121101,1.7694857172725875,-1.7254997253417983,-5.897820728907689,2.4468212782240926,-3.8116602271247473,0.3606607764411436,5.810001373291001,15.552318731214177,-43.024240356040394,2.0861605017829437,6,2.3700008392333913,1.1350002288818288,-5.152498245239251,-9.824998855590813,-3.1300010681152344,2,-0.10228932004306601,1.1376469697929046,62.61999893188477,1.7142860681544014,63.68999862670898,2.1395291070066182,65.52999877929689,-0.10228932004306601 6030,2009-06-18,61.41999816894531,62.04999923706055,60.77999877929688,61.97000122070313,3987300.0,-0.0027602205426433546,2.5774706912669982,0.7333374023437594,44.85293022964783,55.954571865654586,2.598884149766974,1.610584783624219,-4.695289021239972,-8.543804380684456,14.486080229241782,1.2700004577636648,1.5494037916237318,-1.8760015487670927,-6.081462735094618,2.3294596375604257,-3.9787321419308483,0.22672904439666297,5.842403335571277,16.45334804351965,-36.54290555162993,2.102730593163759,6,2.5400028228759695,1.305002212524407,-4.927499771118171,-9.600000381469734,-2.7299995422363352,3,-0.09345486868919739,2.2061105157713037,61.59000015258789,1.1376469697929046,62.61999893188477,1.7142860681544014,63.68999862670898,-0.09345486868919739 6031,2009-06-19,59.63999938964844,62.2400016784668,59.0,62.2400016784668,7899000.0,-0.028980769006223484,1.4923067894215603,4.727250658898538,29.046161358173052,52.915494594903336,4.003516711832376,3.5522308433201033,-2.566620362051765,-6.867121836149401,14.109412393478154,3.240001678466797,1.4757860301881465,-3.643000221252443,-7.894023568646745,0.608023126141866,-5.768511894949597,-1.5174885475552884,7.487554093933099,10.756297779909167,-35.45126420990271,2.125511673697154,6,3.5600013732910085,3.085000991821282,-2.857501029968269,-7.820001602172859,-2.779998779296875,4,-0.0568410366254436,2.5774706912669982,61.41999816894531,2.2061105157713037,61.59000015258789,1.1376469697929046,62.61999893188477,-0.0568410366254436 6032,2009-06-22,56.31000137329102,58.61999893188477,56.0,58.599998474121094,5344000.0,-0.055834977371502004,1.2489280364115543,0.8807673403513893,24.506758214127316,49.47308123726014,6.865646029682232,6.968581690634714,1.0176775131793434,-3.7042833204950085,14.0022212899172,3.6399993896484375,1.0018780855623248,-6.800998306274408,-11.856212108175662,-1.7457845043731552,-9.328605207225031,-4.273391405323778,10.492449970947256,3.498886590694286,-35.98789447067247,2.527606900950628,6,5.389999389648423,5.389999389648423,0.8799972534179474,-4.490003585815444,-0.0800018310546946,0,0.009412160653014201,1.4923067894215603,59.63999938964844,2.5774706912669982,61.41999816894531,2.2061105157713037,61.59000015258789,0.009412160653014201 6033,2009-06-23,56.36000061035156,57.08000183105469,55.72000122070313,56.77999877929688,4539200.0,0.0008879281804503592,1.66665669364368,0.18340554614373966,28.73494515797671,46.52070340446526,6.251880487171292,6.872415721957552,1.2310259856220824,-3.8958638919871618,14.40897501389492,1.3600006103515554,0.3613606980434554,-6.49799919128418,-12.352794074254987,-0.643204308313372,-9.425396632769576,-3.570601749798776,9.794303653232419,9.275356549920202,-27.437822063853332,2.9273974414854025,6,5.200000762939453,5.200000762939453,1.2699975967407084,-4.540002822875984,0.9099998474121094,1,0.0037260305571056307,1.2489280364115543,56.31000137329102,1.4923067894215603,59.63999938964844,2.5774706912669982,61.41999816894531,0.0037260305571056307 6034,2009-06-24,55.81000137329102,57.36000061035156,55.5,56.54999923706055,4200400.0,-0.009758680466719571,-1.7352937876560939,1.7619073569481822,18.121705502827297,41.12091054221482,6.210217339881488,7.451624477558035,2.013430275825634,-3.4722822785447747,14.406713695160505,1.8600006103515625,-0.04017391377801971,-6.823998451232903,-13.391856447003143,-0.2561404554626634,-10.10792744911803,-3.5400694533477832,9.509558646862494,4.599425758029504,-27.2282672466036,3.2839289978851203,6,4.934997558593743,5.639999389648423,2.7424964904785014,-3.990003585815444,2.279998779296868,2,0.041032020148381365,1.66665669364368,56.36000061035156,1.2489280364115543,56.31000137329102,1.4923067894215603,59.63999938964844,0.041032020148381365 6035,2009-06-25,56.81999969482422,57.45000076293945,55.2599983215332,55.43999862670898,6014300.0,0.018097084692360266,-1.5172417573021786,-1.8648716917715986,24.350646937913027,36.608916300126076,4.169807709927774,6.333987336112472,1.2468845773605892,-4.5796788313574694,14.69624930952188,2.19000244140625,-0.4546735064303391,-5.539500045776364,-12.604465053923533,1.5254649623708048,-9.071982549849949,-2.00701754170278,7.517604323313947,22.34957912651126,-6.75961665657562,3.5324825040735854,6,3.2849979400634766,4.510000228881829,2.0074987411498952,-5.00000190734864,3.6100006103515625,3,0.0288630657947333,-1.7352937876560939,55.81000137329102,1.66665669364368,56.36000061035156,1.2489280364115543,56.31000137329102,0.0288630657947333 6036,2009-06-26,55.40999984741211,56.52999877929688,55.08000183105469,56.52000045776367,5769100.0,-0.02481520336123033,1.566372517908846,-0.8043476458083931,23.45215513673142,33.012099961670295,4.462612874711411,7.512474539152947,2.8889721921269853,-3.3056446577182754,14.794434594835693,1.7399978637695312,-0.9150852504021003,-6.557999801635745,-14.25687243078373,1.14087282751224,-10.407436116209738,-2.7085634870617525,7.838291487133461,9.321985497672907,-18.334321089965265,3.8494363145739934,6,4.560001373291016,5.83000183105468,3.4174985885620046,-3.5900020599365305,5.819999694824219,4,0.05919506927141893,-1.5172417573021786,56.81999969482422,-1.7352937876560939,55.81000137329102,1.66665669364368,56.36000061035156,0.05919506927141893 6037,2009-06-29,55.4900016784668,56.52000045776367,55.27999877929688,56.099998474121094,4914700.0,0.0014438157602416624,-1.4077641856382759,0.5495463605746099,22.629589360710384,29.30473448684938,3.461089200487436,6.924289136053517,2.974559906319044,-3.4615328029285877,14.098473742194031,1.2400016784667898,-1.894175334597719,-5.929998207092282,-13.842880734111816,1.9828843199272512,-9.886439470602056,-1.9735569435825155,6.614729125590053,17.299579417365088,-8.146043026494773,3.9564412635097668,6,3.3599987030029297,5.749999999999993,3.337496757507317,-3.4250030517578196,7.769996643066406,0,0.024689113181562528,1.566372517908846,55.40999984741211,-1.5172417573021786,56.81999969482422,-1.7352937876560939,55.81000137329102,0.024689113181562528 6038,2009-06-30,54.5,56.34000015258789,53.52000045776367,55.4900016784668,7471500.0,-0.017841082150317766,1.096655118574749,1.6229620967187177,21.815972164106753,26.390096006912643,3.551631621046731,7.376525099877682,4.246177391762579,-2.5761389899092393,13.505541768095547,2.8199996948242188,-2.9072151917900015,-6.338500022888184,-14.499441704434872,1.822441658658498,-10.418970863661528,-2.2580291821148393,6.621268747836545,24.936373184136297,-0.33039815652797344,4.080470840773341,6,3.3800010681152344,5.960000991821282,4.327498435974114,-1.8700027465820384,8.869998931884773,1,0.03174311086672166,-1.4077641856382759,55.4900016784668,1.566372517908846,55.40999984741211,-1.5172417573021786,56.81999969482422,0.03174311086672166 6039,2009-07-01,55.08000183105469,56.63999938964844,54.959999084472656,55.31000137329102,5549600.0,0.010642235432196001,-6.148860878669578,0.23232237605145542,11.821311752201439,22.719916176085267,2.1803625814965315,6.4714713206360415,3.906177630235078,-3.2380000728959146,13.954723723463875,2.1399993896484375,-3.6336001643530977,-5.341498374938965,-13.794127927389752,3.1111311775118224,-9.567813151164358,-1.1151835987135712,4.825063990370197,39.69468834993487,19.81201300548667,4.2263147762253945,7,2.799999237060547,5.3799991607665945,3.7274980545043945,-1.680004119873054,8.729999542236335,2,0.03976032232944182,1.096655118574749,54.5,-1.4077641856382759,55.4900016784668,1.566372517908846,55.40999984741211,0.03976032232944182 6040,2009-07-02,52.22000122070313,54.08000183105469,51.84000015258789,53.9000015258789,6035700.0,-0.05192448284812978,1.1960790913544788,7.304363690643735,10.268664004197689,20.633527581199115,4.020949189778072,8.737468626213492,6.984342784725477,-0.4956827142810951,14.509079625297275,3.240001678466797,-4.427053719899092,-7.53999919891357,-16.396755905263042,1.3167575074359021,-11.968377552088306,-3.111620845738834,6.6634541425359615,7.916690177391546,-6.52012110631212,4.428378353174734,7,3.009998321533196,7.399999618530259,6.58749866485595,1.9999961853027202,12.239997863769524,3,0.11240901560066496,-6.148860878669578,55.08000183105469,1.096655118574749,54.5,-1.4077641856382759,55.4900016784668,0.11240901560066496 6041,2009-07-06,51.290000915527344,51.38999938964844,49.7599983215332,50.84000015258789,7596600.0,-0.017809273907237633,4.015405562435077,-0.26785754833084546,10.858593460443288,19.117064830789776,4.069939403168718,9.075019948847427,8.086223953264351,0.36032817106743664,15.033971824640336,2.460002899169929,-5.050850186568951,-7.798499488830565,-17.09729624382851,1.5002972661673795,-12.447897866329534,-3.1491011113315963,6.325632509794531,22.23840634392928,8.403622007978534,4.649398377498971,7,2.3149986267089844,7.289999008178704,7.9249982833862305,2.9299964904785085,12.959999084472656,0,0.178202363550386,1.1960790913544788,52.22000122070313,-6.148860878669578,55.08000183105469,1.096655118574749,54.5,0.178202363550386 6042,2009-07-07,49.90999984741211,51.4000015258789,49.6500015258789,51.27999877929688,7833400.0,-0.026905849941161852,1.1739070685435433,-3.0444369092527603,10.650161351049832,17.107644407797903,4.969192428405798,9.858643832867422,9.582415143632005,1.714566741329179,15.957151237533301,1.75,-5.7008135851518205,-8.47900047302246,-18.341524141348614,1.3835231953036953,-13.410262307185533,-3.5477386388593857,6.134506557152029,3.7195765521021116,-10.438648396069032,4.931261834163077,7,3.6400012969970703,8.615001678466783,9.529999732971191,4.309997558593743,14.069999694824219,1,0.226808249437636,4.015405562435077,51.290000915527344,1.1960790913544788,52.22000122070313,-6.148860878669578,55.08000183105469,0.226808249437636 6043,2009-07-08,49.86000061035156,50.86000061035156,48.7400016784668,49.7599983215332,5394000.0,-0.0010017879626008641,1.0190444012112558,-0.07299442831008741,11.338173999962208,16.353918685257337,4.470303633504535,9.25783451623927,9.796841781152068,1.751982949092266,16.9061446359318,2.1199989318847656,-5.97588554390714,-7.814499664306638,-17.985397436837758,2.3563981082244823,-12.899948550572198,-2.7290507780410778,4.905604818475531,14.177205776901951,0.18725567041615498,5.085448886265559,7,3.2350006103515625,8.210000991821282,10.524999618530273,5.279998779296875,14.860000610351548,2,0.2687524578248728,1.1739070685435433,49.90999984741211,4.015405562435077,51.290000915527344,1.1960790913544788,52.22000122070313,0.2687524578248728 6044,2009-07-09,50.849998474121094,51.56000137329102,50.29999923706055,50.47000122070313,5015600.0,0.019855552580237967,-2.5000000000000195,3.799885561701245,16.948089096453344,15.531412258428483,3.020362283881056,7.643747632952035,8.98358622360032,0.7411396975745106,18.073575429954623,1.7000007629394602,-5.826094047799472,-6.179501724243167,-16.36427511723265,4.0052716687463175,-11.271888420737909,-1.0871150277484247,2.7104862046339377,39.51304747869234,24.767495809352155,5.092386696494744,7,1.8400020599365234,7.220003128051751,9.635000228881836,4.3899993896484375,11.880001068115234,3,0.2462143723393706,1.0190444012112558,49.86000061035156,1.1739070685435433,49.90999984741211,4.015405562435077,51.290000915527344,0.2462143723393706 6045,2009-07-10,50.54999923706055,50.81999969482422,49.33000183105469,50.0,3931800.0,-0.005899690188058249,1.7339406517181883,1.4473768747365099,18.676770489014743,15.000813964237743,2.6121223053771487,7.07468249025186,9.41051703990803,1.0849204204006853,18.77789115464094,1.5199966430664062,-5.878553650011284,-5.697500801086427,-15.306206167819568,3.911204565646706,-10.501853484452994,-0.8931481177198606,2.0463888416368405,64.1843175343524,46.91273273163907,4.8043526833665675,7,2.1400012969970703,7.520002365112298,9.934999465942383,4.689998626708984,10.900001525878906,4,0.26231458627815285,-2.5000000000000195,50.849998474121094,1.0190444012112558,49.86000061035156,1.1739070685435433,49.90999984741211,0.26231458627815285 6046,2009-07-13,51.849998474121094,51.9900016784668,49.5,50.6500015258789,4472600.0,0.025717097065897754,2.36485950089439,2.1818156597008014,32.13139798572966,16.05657047812877,0.8426438481961398,4.95110955400078,8.277739110370021,-0.1715963451042697,19.304770052717775,2.490001678466797,-5.718319155107864,-3.7135015487670913,-12.44783074755675,5.020827650022568,-8.080666148161924,0.6536630506277419,-3.109996795654297,95.6922090970553,73.51096207253173,4.3671645993948305,7,0.8400020599365234,6.220003128051751,8.877500534057617,3.3899993896484375,10.120002746582038,0,0.24320156184084274,1.7339406517181883,50.54999923706055,-2.5000000000000195,50.849998474121094,1.0190444012112558,49.86000061035156,0.24320156184084274 6047,2009-07-14,52.790000915527344,52.79999923706055,51.34000015258789,52.290000915527344,4671900.0,0.01812926652014113,4.615417345247003,0.41666772630748833,36.64921854359052,17.704708964738078,-0.5818147808896299,3.323009387683939,7.445503759265733,-1.0695536777699886,20.405643363533752,1.4599990844726562,-5.7385426948757825,-2.228499221801755,-10.150251106213815,5.6932526626103055,-6.189375164007785,1.7323767204042753,-3.984999237060549,99.75373577474105,72.80297814574729,3.960875942206031,7,-0.10000038146972656,5.280000686645501,7.937498092651367,2.4499969482421875,9.950000762939453,1,0.21708654831831753,2.36485950089439,51.849998474121094,1.7339406517181883,50.54999923706055,-2.5000000000000195,50.849998474121094,0.21708654831831753 6048,2009-07-15,54.36000061035156,54.70000076293945,53.75,54.0,6085100.0,0.029740474855010524,-1.2093025318926207,0.720001220703125,44.9617774841719,21.386982934957018,-2.4292202831118317,1.162041036592754,5.905733302660465,-2.5630431680367707,21.489893099715534,1.9099998474121094,-5.596547604646545,-0.2454996109008789,-7.313912452196213,6.822913230394455,-3.7797060315485425,3.2887068097467846,-5.395199029541018,93.66852476321523,61.25122439871111,3.534206420647666,7,-2.6399993896484375,3.710000991821282,6.989997863769531,0.8799972534179688,9.139999389648438,2,0.17696833745165308,4.615417345247003,52.790000915527344,2.36485950089439,51.849998474121094,1.7339406517181883,50.54999923706055,0.17696833745165308 6049,2009-07-16,55.290000915527344,55.599998474121094,53.75,53.90999984741211,4748900.0,0.017108173192306397,-1.1764678163111895,3.833329801212224,44.65409425364449,25.207586296006664,-3.717203202361418,-0.27841372046299995,5.104434593473492,-3.372187139840875,22.969929998764883,1.8499984741210938,-5.435788036984675,0.9995006561279283,-5.275302554734537,7.274303866990394,-2.137900949303308,4.136902261559165,-5.981087383789067,95.055857662435,58.830131012983735,3.1374016054312337,7,-3.1200008392333984,2.7800006866455007,6.467497825622559,-0.0500030517578125,9.040000915527344,3,0.1705552568100519,-1.2093025318926207,54.36000061035156,4.615417345247003,52.790000915527344,2.36485950089439,51.849998474121094,0.1705552568100519 6050,2009-07-17,55.68000030517578,56.0,54.540000915527344,55.29999923706055,4508200.0,0.007053705610247318,1.8627420181235437,0.2753628797072084,51.0158027150646,29.66949843540903,-3.983717973434615,-1.181040711620625,4.63980858947852,-3.657155646662048,24.46961127979779,1.4599990844726562,-5.156786121481353,1.6764999389648452,-3.683705850538651,7.036705728468341,-1.0036029557869028,4.356602833716593,-5.867799978046882,95.07692777193509,53.15755669182276,2.680102894751747,7,-3.309999465942383,2.390001296997063,6.774998664855957,-0.44000244140625,8.709999084472656,4,0.12661636491415762,-1.1764678163111895,55.290000915527344,-1.2093025318926207,54.36000061035156,4.615417345247003,52.790000915527344,0.12661636491415762 6051,2009-07-20,56.25,57.02000045776367,55.15999984741211,56.2599983215332,3379000.0,0.010237063428522264,1.4313692246703285,-0.026311298499222004,52.75761312942147,34.348104188561436,-4.219921217394862,-2.127089489302861,4.021866435542556,-4.095070322024725,25.29812149579515,1.8600006103515625,-4.788493528078888,2.415999603271487,-2.3782538334343997,7.210253039977374,0.018872884918543775,4.813126321624431,-5.81901970558399,86.4436546409685,39.6994392294801,2.3971267183529417,7,-3.3699989318847656,1.114999771118164,7.270000457763672,-0.8750000000000071,6.630001068115227,0,0.09244445800781254,1.8627420181235437,55.68000030517578,-1.1764678163111895,55.290000915527344,-1.2093025318926207,54.36000061035156,0.09244445800781254 6052,2009-07-21,56.84000015258789,57.20000076293945,55.6500015258789,56.45000076293945,3699500.0,0.010488891601562411,1.7927898824661617,-39.00648607401755,58.74439449098457,39.61546202089725,-4.161108085424225,-2.8199267118232783,3.2776032568459,-4.551247416170895,25.269956444442006,1.549999237060554,-4.033206183935512,2.9794998168945312,-1.8778228663598782,7.836822500148941,0.5508384752673265,5.408161158521736,-5.618337438570158,89.56520200752546,38.407503099177305,2.428661341627204,7,-3.5749988555908203,0.0049991607666015625,6.925000190734863,-1.4650001525878977,5.6899986267089915,1,0.09025336126572259,1.4313692246703285,56.25,1.8627420181235437,55.68000030517578,-1.1764678163111895,55.290000915527344,0.09025336126572259 6053,2009-07-22,56.56999969482422,57.209999084472656,55.47999954223633,56.18999862670898,3732800.0,-0.004750183973238009,1.0843369894682173,0.974363237998375,55.70006847192039,43.921237507060255,-3.1728583489529854,-2.6702943705264772,3.4021745524383817,-4.118734780220365,25.188545715907733,1.7299995422363281,-3.225679477904386,2.6989994049072266,-2.181923771518676,7.579922581333129,0.2585378166942789,5.139460993120174,-4.511369653957445,81.50290291923645,27.701578938413846,2.4404615882129503,7,-3.299999237060547,0.23000144958496094,7.195000648498535,-1.1949996948242259,5.5600013732910085,2,0.10906844647211633,1.7927898824661617,56.84000015258789,1.4313692246703285,56.25,1.8627420181235437,55.68000030517578,0.10906844647211633 6054,2009-07-23,58.099998474121094,58.25,56.43000030517578,56.43000030517578,4253100.0,0.027046116095999606,-1.179642742930239,4.394719670732237,75.042582297072,50.184105485733284,-3.985400821949149,-4.237178179833776,1.6928475664481155,-5.406536935043384,25.0577452298464,1.8199996948242188,-2.1965889021260097,4.1144983291626005,-1.0567521276143452,9.285748785939546,1.5288731007741276,6.700123557551073,-5.217149386277377,95.95683118880802,34.849770390043986,2.5856252283884715,7,-4.224998474121094,-2.4199981689453125,5.667502403259277,-1.7999973297119212,4.470001220703125,3,0.09294323008087813,1.0843369894682173,56.56999969482422,1.7927898824661617,56.84000015258789,1.4313692246703285,56.25,0.09294323008087813 6055,2009-07-24,58.459999084472656,58.540000915527344,57.52999877929688,57.65999984741211,2507800.0,0.006196224093050873,1.1041647626351383,0.47904198455845404,82.09489411054359,55.73560505515705,-3.4703115102068836,-4.709471551145306,1.2387903957240098,-5.544378130618,24.880216490770895,1.0100021362304616,-1.138637377284283,4.392498970031738,-1.0146302765428672,9.799628216606344,1.688934346744439,7.0960635933190375,-4.611062832440808,97.6330826694295,30.30364684355412,2.703564623287302,7,-3.519998550415039,-2.9699974060058594,4.8825016021728445,-2.1599979400634837,2.920001983642571,4,0.10041058567414751,-1.179642742930239,58.099998474121094,1.0843369894682173,56.56999969482422,1.7927898824661617,56.84000015258789,0.10041058567414751 6056,2009-07-27,58.68999862670898,58.83000183105469,57.77000045776367,58.709999084472656,2250900.0,0.003934306292136203,7.1536700949251015,-0.02500059604702507,93.812383836338,62.08706786546233,-2.936864575526755,-4.934117262457626,0.9225600473625448,-5.578324322072092,24.68327467990718,1.0600013732910156,-0.14405894564140453,4.458498573303217,-1.3071572598779184,10.224154406484352,1.5756706567126457,7.341326489893788,-3.9028494419780273,95.82080272562759,19.600579549612817,2.882827916590568,7,-2.3999977111816335,-3.1999969482421804,4.652502059936523,-2.3899974822998047,1.1300010681152415,0,0.09712047872404406,1.1041647626351383,58.459999084472656,-1.179642742930239,58.099998474121094,1.0843369894682173,56.56999969482422,0.09712047872404406 6057,2009-07-28,56.86000061035156,58.459999084472656,55.91999816894531,57.81999969482422,4166900.0,-0.031180747302396616,1.2678601230922237,47.99885561699611,79.661028455713,65.94254019563357,-0.523918884094499,-3.1581392928072134,2.756439677283673,-3.5366538584165,24.59474454455646,2.7700004577636648,0.8113035731139249,2.5600006103515653,-3.300385278159247,8.420386498862378,-0.3701923339038373,5.490193554606968,-1.2642808963558636,41.19403358980987,-41.10312446745818,2.9301929442554053,7,-0.5699996948242188,-3.0749988555908203,6.10249996185302,-0.5599994659423899,4.36000061035157,1,0.10587408359379613,7.1536700949251015,58.68999862670898,1.1041647626351383,58.459999084472656,-1.179642742930239,58.099998474121094,0.10587408359379613 6058,2009-07-29,56.22999954223633,56.38999938964844,55.0099983215332,55.84000015258789,4501700.0,-0.011079863899975728,2.887331965055179,-0.4062497516470766,73.51399350501032,69.14919566800754,0.44615505876499384,-2.521146102928867,3.2857231854950655,-2.6757374859214735,24.08929076335527,1.8500022888183594,1.4307655230492031,1.8434995651245103,-4.080045540423512,7.767044670672533,-1.1182729876495046,4.805272117898525,2.6000022888183594,31.937175389033857,-53.46800588017254,2.961772552774013,7,0.4550018310546875,-2.444997787475586,5.470001220703118,0.07000160217284446,4.659999847412109,2,0.11203982373018517,1.2678601230922237,56.86000061035156,7.1536700949251015,58.68999862670898,1.1041647626351383,58.459999084472656,0.11203982373018517 6059,2009-07-30,57.27000045776367,57.77999877929688,56.70000076293945,57.4900016784668,3606200.0,0.018495481486642484,1.7000104904774773,-0.5641065769396298,77.58621121646249,72.10146327927396,-0.31675680295929,-3.5717931672411254,2.1347031089363,-3.459186755756349,23.47981647970091,1.549999237060554,2.0005212344544603,2.774000549316405,-3.2829860548447627,8.830987153477572,-0.25449275276417893,5.802493851396989,1.4836013031005848,59.16230523342031,-27.73222091918865,3.0284933020805824,7,-0.35000038146972656,-3.4849987030029297,4.290000915527344,-0.09000015258789773,4.50999832153321,3,0.08486119384503543,2.887331965055179,56.22999954223633,1.2678601230922237,56.86000061035156,7.1536700949251015,58.68999862670898,0.08486119384503543 6060,2009-07-31,58.09000015258789,58.77999877929688,56.66999816894531,56.75,3635200.0,0.01431813669058668,-1.8133269924749025,-6.090875988347898,76.66667210070803,74.75802538719469,-0.848137794567144,-4.141833044836744,1.221884644667,-4.04001105202574,21.936465320318536,2.1100006103515696,2.3829292590012088,3.3005002975463853,-2.860112886039957,9.461113481132728,0.22019370575321773,6.380806889339553,-3.0800018310546875,80.62824610966146,-4.940549345214421,3.080306591793171,7,-1.1700000762939453,-4.304998397827148,3.0074996948242188,-0.9099998474121165,5.579998016357422,4,0.07712169961212756,1.7000104904774773,57.27000045776367,2.887331965055179,56.22999954223633,1.2678601230922237,56.86000061035156,0.07712169961212756 6061,2009-08-03,60.43000030517578,61.0,59.11000061035156,59.349998474121094,6207400.0,0.04028232305803581,-1.4230799327047223,0.8059714239352299,79.16030641049761,77.02646004491837,-2.83050827679741,-6.073362780749548,-1.124082568724468,-6.155297915064935,20.138806135307497,2.9099998474121094,2.7923626800334844,5.183500480651858,-1.2347179694463364,11.601718930750053,1.974391255602761,8.392609705700956,-5.344601974487304,90.48414799492818,6.4324832843829824,3.2091092250490982,8,-2.4250011444091797,-5.559999465942383,0.28749847412109375,-3.1899986267089915,3.299999237060547,0,0.015720681087901367,-1.8133269924749025,58.09000015258789,1.7000104904774773,57.27000045776367,2.887331965055179,56.22999954223633,0.015720681087901367 6062,2009-08-04,61.22999954223633,62.0,59.81000137329102,59.97000122070313,4532700.0,0.013238445027643486,-1.7721536407468284,1.1666631345455507,77.8588809291404,79.48855031794282,-3.2880748418587373,-6.305077654274946,-1.9160400960701836,-6.752551133457807,18.341367551210155,2.1899986267089773,3.1156119408859624,5.417499732971194,-1.015739208310606,11.850738674252995,2.200880262330294,8.634119203612094,-5.908017144775393,88.98425932949753,5.895051299551469,3.216619470640902,8,-2.7250003814697266,-5.85999870300293,-0.6249980926513672,-3.9899978637695384,4.200000762939453,1,-0.023027925166641428,-1.4230799327047223,60.43000030517578,-1.8133269924749025,58.09000015258789,1.7000104904774773,57.27000045776367,-0.023027925166641428 6063,2009-08-05,63.2599983215332,64.40000152587889,62.56000137329102,63.0,8994200.0,0.03315366314671597,-2.228082973333827,0.20634814911247737,79.67237337573532,80.0029715489054,-4.771023948902169,-7.673113969142875,-3.9680798690497454,-8.582866371255392,16.508893227613385,3.170001983642564,3.4502696367311927,6.777498626708983,0.16584757081331247,13.389149682604653,3.471673098761144,10.083324154656822,-7.537334867919924,85.25222885804907,3.5248399524805762,3.3058255279478357,8,-3.5549983978271555,-6.689996719360359,-3.2149972915649414,-6.019996643066413,2.390003204345689,2,-0.03224782097624035,-1.7721536407468284,61.22999954223633,-1.4230799327047223,60.43000030517578,-1.8133269924749025,58.09000015258789,-0.03224782097624035 6064,2009-08-06,63.36999893188477,63.47999954223633,62.22999954223633,63.099998474121094,5161000.0,0.0017388652113530245,4.10202333963924,1.038470003081149,79.23954359387483,79.68571038038665,-4.531383589390707,-7.164376352523057,-4.062868931626234,-8.509357805537881,14.894661515204527,1.25,3.679810305329447,6.2614992141723675,-0.4743627229295271,12.997361151274262,2.8935682456214167,9.629430182723318,-6.953148432490245,86.67526330282588,6.3623542605618155,3.3679309685509478,8,-3.664999008178725,-6.799997329711928,-4.199997901916511,-6.129997253417983,2.8100013732910085,3,-0.03913523093005,-2.228082973333827,63.2599983215332,-1.7721536407468284,61.22999954223633,-1.4230799327047223,60.43000030517578,-0.03913523093005 6065,2009-08-07,63.81000137329102,64.65000152587889,63.52000045776367,64.01000213623047,5430900.0,0.006943387230907261,-1.8974290004058851,-0.7407423105722991,79.0322623175604,78.04347465607803,-4.618348689830782,-6.914550248964865,-4.5473539446602445,-8.778993356884236,13.088657339829975,1.2800025939941193,4.028924783156427,6.038501548767094,-0.588731488552007,12.665734586086188,2.7248850301075436,9.352118067426645,-6.754498791777749,84.83754487777169,5.081190856909814,3.3136165186595474,8,-3.980001449584975,-7.114999771118178,-4.640000343322761,-6.569999694824233,4.6799964904785085,4,-0.03181323539108771,4.10202333963924,63.36999893188477,-2.228082973333827,63.2599983215332,-1.7721536407468284,61.22999954223633,-0.03181323539108771 6066,2009-08-10,64.45999908447266,64.76999664306639,63.18000030517578,63.349998474121094,2918800.0,0.010186455057086041,-1.1931030128279134,-5.549981880257307,79.12844070142614,77.98429823893504,-4.876627843886688,-6.9265267618854836,-5.265179608002001,-9.252955169111829,11.742503122901255,1.5899963378906108,4.038319424637642,6.057999229431154,-0.5965168083283459,12.712515267190653,2.7307412105514075,9.3852572483109,-6.645046608522819,93.75004326147724,14.60512343572482,3.3272580188797494,8,-4.570001602172859,-7.704999923706062,-7.034998893737793,-7.2199974060058665,7.75,0,-0.01225567680340911,-1.8974290004058851,63.81000137329102,4.10202333963924,63.36999893188477,-2.228082973333827,63.2599983215332,-0.01225567680340911 6067,2009-08-11,64.25,64.52999877929689,64.16999816894531,64.29000091552734,5522500.0,-0.0032578201590952593,-2.5999237078010196,-0.036036841020001376,79.49309633372928,78.6486429976816,-3.920388354838842,-6.128145746694891,-5.230330723073699,-8.88998554170226,10.734054332934122,0.3600006103515767,3.953957392987739,5.275000190734865,-1.3181424543458036,11.86814283581554,1.978428868194527,8.571571513275202,-5.6004422239961755,79.52766785062634,0.6528849168844744,3.296571322540337,8,-3.5300025939941477,-7.4950008392334055,-8.157500267028809,-6.194999694824226,6.900001525878906,1,-0.008093392338734184,-1.1931030128279134,64.45999908447266,-1.8974290004058851,63.81000137329102,4.10202333963924,63.36999893188477,-0.008093392338734184 6068,2009-08-12,63.97999954223633,65.15000152587889,63.75,64.23000335693361,3798200.0,-0.004202341755076611,-2.943650166825124,6.249952317375904,75.00000810947667,78.3612870969054,-2.721651097437764,-5.376122857098764,-5.131912986541806,-8.445954961886486,10.634054511495574,1.400001525878892,3.7593878712600954,4.5239997863769545,-2.055151541966495,11.103151114720404,1.2344241222052332,7.813575450548676,-4.595989102184994,59.93146613609345,-16.089282641597393,3.289575664171723,8,-3.069999694824226,-7.034997940063484,-7.942498207092292,-5.479999542236335,6.780002593994141,2,0.022663344378148098,-2.5999237078010196,64.25,-1.1931030128279134,64.45999908447266,-1.8974290004058851,63.81000137329102,0.022663344378148098 6069,2009-08-13,64.72000122070311,65.44000244140625,63.81000137329102,64.47000122070311,4076500.0,0.011566140727748309,-1.0764348852918353,-0.9999847414437077,75.78254716210391,78.26305099261606,-2.563293040574223,-5.6638163522864176,-5.951071429436823,-9.07675083577982,10.953073142292508,1.6300010681152273,3.8547974848009403,4.792501449584947,-1.8805042292654122,11.465507128435299,1.4559986101597673,8.129004289010126,-4.528752028635921,68.14156902063586,-4.932815156060073,3.336502839425177,8,-2.4449996948242045,-7.334999084472642,-9.137499809265123,-6.649999618530266,5.1500015258789205,3,0.014369596533293727,-2.943650166825124,63.97999954223633,-2.5999237078010196,64.25,-1.1931030128279134,64.45999908447266,0.014369596533293727 6070,2009-08-14,62.72999954223633,64.80999755859375,62.20000076293945,64.62999725341797,3641400.0,-0.030747862189937747,1.3097333929731874,-7.5999908447265625,64.53237579868507,76.63772536908134,0.1722201496928477,-3.2870967381413436,-4.130425490252513,-6.948886909970604,11.153791152858767,2.609996795654297,4.093253500838287,2.4499998092651367,-4.02001851893084,8.920018137461106,-0.7850093548328516,5.685008973363125,-1.6989498302748913,16.35797854116162,-51.61509746833193,3.2350091640979852,8,-0.10499763488769531,-5.344997406005859,-7.349998474121094,-4.659997940063484,8.509998321533203,4,0.054997621363229277,-1.0764348852918353,64.72000122070311,-2.943650166825124,63.97999954223633,-2.5999237078010196,64.25,0.054997621363229277 6071,2009-08-17,61.45000076293945,61.54999923706055,60.45000076293945,61.459999084472656,3788300.0,-0.0204048906207156,10.579014997891862,0.005262280830320053,67.19100886009726,75.45240625029876,1.801576815725305,-1.6838861409386894,-3.0146143516926287,-5.534834017950004,11.503637217655212,2.279998779296875,4.1814761356769665,0.9100009918212919,-5.290447306229609,7.110449289872186,-2.1902231572041586,4.010225140846742,3.990001678466797,20.040073419519473,-49.2003797536253,3.1002241490254474,8,1.4950008392333984,-3.979999542236328,-6.069999694824219,-3.3799991607666087,8.420001983642578,0,0.1145646381354628,1.3097333929731874,62.72999954223633,-1.0764348852918353,64.72000122070311,-2.943650166825124,63.97999954223633,0.1145646381354628 6072,2009-08-18,61.97000122070313,62.08000183105469,60.83000183105469,61.56000137329102,2685800.0,0.008462171705574617,2.9682472404043256,-41.00686760778329,71.67674075072892,74.56400262529806,1.5618273404486018,-1.8971205056957743,-3.669710107456318,-5.899949437264141,12.019952590519981,1.25,4.2848048518134405,1.173501396179205,-4.802863757368435,7.149866549726845,-1.8146811805946115,4.161683972953021,3.3702011871337803,30.46092077128733,-41.70128261339579,2.9881825767738186,8,0.9750003814697195,-3.579999923706062,-6.590000152587898,-3.8999996185302876,5.900001525878899,1,0.16524120803709952,10.579014997891862,61.45000076293945,1.3097333929731874,62.72999954223633,-1.0764348852918353,64.72000122070311,0.16524120803709952 6073,2009-08-19,62.7400016784668,63.43000030517578,60.790000915527344,61.20000076293945,4194300.0,0.012425374255219834,-1.2372870397310316,3.7561011918607354,71.08712685381921,73.65817854306965,0.7937831276600349,-2.299052990679108,-4.5767032432931245,-6.468618051202512,12.670543895163918,2.6399993896484375,4.167925052477699,1.6350017547607436,-4.05276752430737,7.322771033828857,-1.2088828847733097,4.478886394294797,2.502396696472161,45.89178647793478,-26.761684314626898,2.843884639534055,8,0.2049999237060547,-3.145000457763672,-7.3600006103515625,-4.670000076293952,4.429996490478516,2,0.13404526015973217,2.9682472404043256,61.97000122070313,10.579014997891862,61.45000076293945,1.3097333929731874,62.72999954223633,0.13404526015973217 6074,2009-08-20,63.5,63.5,61.25,62.72999954223633,5819900.0,0.012113457143786643,4.8441523698173405,0.5,70.9527494630319,72.76045489256649,0.06053012745069708,-2.7760853041715237,-5.454792270630797,-7.0005429289170635,13.822911832712132,2.25,4.068855099384699,2.125,-3.474133539096954,7.724133539096961,-0.6745667695484769,4.924566769548477,1.6465504226989651,69.95416235398491,-1.6207179941559104,2.799566769548479,8,-0.5549983978271484,-3.904998779296875,-8.604998588562012,-5.4299983978271555,4.519996643066392,3,0.11433074230284213,-1.2372870397310316,62.7400016784668,2.9682472404043256,61.97000122070313,10.579014997891862,61.45000076293945,0.11433074230284213 6075,2009-08-21,64.33000183105469,64.93000030517578,63.13000106811523,63.59000015258789,6685900.0,0.013070894977239123,-1.1686739789364247,0.9610405695290091,67.10526756082271,71.42454676583277,-0.7688001204529229,-3.3136664875307673,-6.474335494421403,-7.596447144886589,15.124893994537553,1.799999237060554,3.7709802190778845,2.661501693725583,-2.909586581662836,8.232589969113995,-0.12404244396861941,5.447045831419793,0.7226175984490908,86.60717554846923,16.704415053868402,2.7855441376942065,8,-1.385000228881836,-4.340000152587891,-9.210000991821289,-6.260000228881843,3.339996337890625,4,0.08611846351375285,4.8441523698173405,63.5,-1.2372870397310316,62.7400016784668,2.9682472404043256,61.97000122070313,0.08611846351375285 6076,2009-08-24,64.38999938964844,65.23999786376953,63.9000015258789,64.94999694824219,2880600.0,0.0009326528351625285,1.3508720268769114,-0.7567517410960528,64.82176309870802,69.79439862860818,-0.9384604975170703,-3.0827956747486027,-6.705808055814487,-7.44820281112618,16.40568230592085,1.339996337890632,3.4752472855961187,2.4364992141723647,-3.0759069509588812,7.948905379303618,-0.3197038683932618,5.192702296737991,-3.9399986267089844,80.89889759459598,12.85587260746857,2.7562030825656256,8,-1.444997787475586,-4.164999008178711,-9.169998168945312,-6.319997787475593,2.94000244140625,0,0.10638295603435477,-1.1686739789364247,64.33000183105469,4.8441523698173405,63.5,-1.2372870397310316,62.7400016784668,0.10638295603435477 6077,2009-08-25,62.88000106811523,65.0,62.65999984741211,64.66999816894531,3720000.0,-0.02345082055981451,-1.0986552761721644,3.1964373297002853,48.12624617213537,66.8084250800147,0.3986935109867815,-1.15804314428388,-5.329048712859269,-5.767286008214363,17.183484690609507,2.3400001525878906,3.104934076492512,0.6255008697509723,-4.346824627133678,5.59782636663563,-1.860661878691353,3.1116636181932975,-2.3342003631591695,46.96632777272945,-18.1191154108159,2.4861627484423283,8,0.06500053405762429,-2.6550006866455007,-7.757500648498528,-4.809999465942383,1.4399986267089915,1,0.11116414694228194,1.3508720268769114,64.38999938964844,-1.1686739789364247,64.33000183105469,4.8441523698173405,63.5,0.11116414694228194 6078,2009-08-26,62.52999877929688,62.75,61.97000122070313,62.31999969482422,3427000.0,-0.005566194066046526,1.3999906099979829,-0.11731811430045296,45.95375690678798,63.49411505164626,0.5826553600216329,-0.3287141660221735,-5.084604993163289,-5.2714143544096075,17.519247550503763,0.9099998474120952,2.651086504067621,-0.03950138092040589,-4.12376877811959,4.044766016278778,-2.081635079520005,2.0026323176791863,-1.8903141311645513,32.080187082797316,-29.023689403516997,2.042133698599593,8,0.3150005340576101,-2.3049983978271555,-7.474998474121101,-4.459997177124038,1.970001220703118,2,0.0853990735891903,-1.0986552761721644,62.88000106811523,1.3508720268769114,64.38999938964844,-1.1686739789364247,64.33000183105469,0.0853990735891903 6079,2009-08-27,62.13000106811523,62.29999923706055,60.83000183105469,62.099998474121094,3374400.0,-0.00639689299520807,6.945954862722052,0.14287011807443908,41.87620454458246,60.97676269007931,0.6443899191539231,0.47858858107519353,-4.763785229103242,-4.701483576880548,18.328048829167727,1.6999969482421946,2.17165454059505,-0.6824991226196389,-3.9322237384888936,2.567225493249616,-2.307361430554259,0.9423631853149885,-1.3983101556701527,29.478467268829846,-27.440862448192107,1.624862307934627,8,0.7149982452392649,-1.9050006866455007,-7.0950002670288015,-4.059999465942383,4.2099952697753835,3,0.0811201837145401,1.3999906099979829,62.52999877929688,-1.0986552761721644,62.88000106811523,1.3508720268769114,64.38999938964844,0.0811201837145401 6080,2009-08-28,62.56999969482422,63.349998474121094,62.11000061035156,63.08000183105469,3698900.0,0.007081902770717852,1.3619109900090827,-16.998601398605423,40.67127392847647,58.03012547545478,0.20038070091289484,0.4125824123290869,-5.274000947662664,-4.9342133796577485,19.4779667101955,1.2399978637695312,1.8091648645489968,-0.4665004730224638,-2.846976009791163,1.9139750637462356,-1.6567382414068135,0.7237372953618859,-1.748142643352658,39.455769367174895,-12.275772897739138,1.1902377683843495,8,0.44499969482421875,-2.344999313354492,-7.792499542236328,-4.499998092651374,3.8700027465820312,4,0.08710239691263721,6.945954862722052,62.13000106811523,1.3999906099979829,62.52999877929688,-1.0986552761721644,62.88000106811523,0.08710239691263721 6081,2009-08-31,61.38000106811523,61.86000061035156,60.5,61.77000045776367,3352100.0,-0.01901867720174255,3.771934521021001,0.7647014824898788,37.08370945252035,54.18645533120938,1.541512124348536,1.7680507906072123,-4.112111564937017,-3.5519804443774774,19.572281512502002,2.0699996948242188,1.309987584415154,-1.7039991378784265,-3.89593054389848,0.48793226814161983,-2.7999648408884568,-0.6080334348684033,3.859996795654304,19.555579291449497,-27.476027467765114,1.0959657030100245,8,1.4899978637695384,-1.1550006866455007,-6.16499996185302,-3.309999465942383,5.119998931884773,0,0.1024763276535281,1.3619109900090827,62.56999969482422,6.945954862722052,62.13000106811523,1.3999906099979829,62.52999877929688,0.1024763276535281 6082,2009-09-01,59.81999969482422,61.88000106811523,59.599998474121094,61.27000045776367,5014600.0,-0.02541546670160255,-1.4126970671284587,3.7179564928204654,33.22580397066987,49.979641677526125,3.0893404637917357,3.390853149104913,-2.491574126290388,-1.838000445920052,19.370647275033797,2.2800025939941335,1.0323898877419282,-3.193500518798828,-5.704053048402727,-0.682947989194922,-4.448776783600778,-1.9382242539968786,5.325198211669928,5.86669921875,-37.90008793953476,1.2552762648019522,9,2.5999984741210938,0.4050006866455078,-3.9299983978271484,-1.7499980926513743,9.199996948242173,1,0.12554333290777753,3.771934521021001,61.38000106811523,1.3619109900090827,62.56999969482422,6.945954862722052,62.13000106811523,0.12554333290777753 6083,2009-09-02,61.22000122070313,62.06000137329102,60.20000076293945,60.38000106811523,6550000.0,0.023403569592462592,-2.099999046326302,-0.5793101452478203,36.60030377380544,46.162703267612066,1.6215787166847448,1.92908942916047,-3.815135195695241,-3.072722494134652,18.383977033909243,2.240001678466804,0.8398460649269737,-1.6914991378784094,-4.322746567895287,0.939748292138475,-3.0071228528868446,-0.3758754228699672,3.7033887084960995,43.20007324218769,2.412576715817387,1.315623715008441,9,1.1999969482421804,-0.9950008392334055,-6.182499885559089,-3.1499996185302876,7.18000030517576,2,0.05063702078255994,-1.4126970671284587,59.81999969482422,3.771934521021001,61.38000106811523,1.3619109900090827,62.56999969482422,0.05063702078255994 6084,2009-09-03,60.88999938964844,61.7400016784668,60.29999923706055,61.59000015258789,3836500.0,-0.005390425097592022,1.879993896507658,-0.8333340902175599,41.92982227188024,43.365431568840684,1.723680958638738,2.1752982818103206,-3.3932206896446075,-2.592531633247958,17.502957276592713,1.44000244140625,0.5218367572030829,-1.897500991821289,-4.667839172566957,0.8728371889243789,-3.282670082194116,-0.5123319014484551,3.820454881347672,34.4000244140625,-9.086130231170742,1.3851690903728324,9,1.529998779296875,0.16500091552734375,-5.654997825622559,-2.819997787475593,8.270004272460952,3,0.059287249902079564,-2.099999046326302,61.22000122070313,-1.4126970671284587,59.81999969482422,3.771934521021001,61.38000106811523,0.059287249902079564 6085,2009-09-04,61.77999877929688,61.88000106811523,60.56000137329102,60.84000015258789,2730900.0,0.014616511718995806,1.3157824290183915,-1.3428537174184438,51.498628822277034,41.88508331590391,0.4849185399772935,1.1862374454389695,-4.211630739579938,-3.328356327383375,16.20676462443778,1.3199996948242045,0.16991856068202793,-0.906001472473136,-3.6673390752372725,1.8553361302910005,-2.2866702738552007,0.4746673289089287,2.7260372598242313,88.61779414615239,40.42403940176975,1.380668801382067,9,0.5200004577636648,-0.7249984741211009,-6.427497863769538,-3.7099971771240376,8.20999908447265,4,0.07381025653438233,1.879993896507658,60.88999938964844,-2.099999046326302,61.22000122070313,-1.4126970671284587,59.81999969482422,0.07381025653438233 6086,2009-09-08,63.66999816894531,63.93000030517578,62.54999923706055,62.849998474121094,3693800.0,0.030592415457958655,1.0596969886755068,0.8723413753221126,56.86590196040968,42.85615618126772,-1.696342073236977,-0.8073760131645145,-5.961147350546327,-5.0516255553105935,15.262389465987855,2.150001525878899,-0.20751231214168087,1.0234979629516587,-1.6522667743006707,3.699262700203988,-0.31438440567450954,2.361380331577827,0.6397963675757978,93.99533426601026,41.759138775754195,1.3378823686261663,9,-1.904998779296875,-1.3949966430664062,-8.317497253417969,-5.599996566772468,6.669998168945298,1,0.043505643978673625,1.3157824290183915,61.77999877929688,1.879993896507658,60.88999938964844,-2.099999046326302,61.22000122070313,0.043505643978673625 6087,2009-09-09,63.72999954223633,64.87999725341797,63.36000061035156,63.9000015258789,3380600.0,0.0009423806347819141,-2.3406525229405872,-0.20731956940424706,54.241636757081864,43.777031720189264,-1.8138355680781757,-0.9574193584438433,-5.879651366099942,-4.978621624228239,14.400804738731715,1.5199966430664062,-0.574092798926813,1.109499359130858,-1.5101789904215934,3.7291777086833022,-0.20033981564536418,2.41933853390708,-4.130001068115234,75.42738090677378,21.4638078806723,1.3098391747762237,9,-1.4900016784667969,-1.2099990844726562,-7.292499542236328,-5.659997940063484,7.939998626708984,2,0.04346462384528782,1.0596969886755068,63.66999816894531,1.3157824290183915,61.77999877929688,1.879993896507658,60.88999938964844,0.04346462384528782 6088,2009-09-10,65.43000030517578,65.5,63.5099983215332,64.05000305175781,4303800.0,0.02667504746823046,1.618429043964483,-8.117536183103672,57.65265746137807,45.52997093316655,-3.4187261584550654,-2.6806586430552883,-7.383567648915637,-6.472907806044361,13.38006886100947,1.9900016784667969,-0.8805751027823518,2.7370000839233413,-0.11137237581388604,5.585372543660569,1.312813854054724,4.1611863137919585,-5.724401855468749,98.6538522201168,44.78331613291486,1.4241862298686145,9,-2.8800010681152344,-2.8800010681152344,-8.492500305175781,-7.359998703002937,5.849998474121094,3,0.054867741420545624,-2.3406525229405872,63.72999954223633,1.0596969886755068,63.66999816894531,1.3157824290183915,61.77999877929688,0.054867741420545624 6089,2009-09-11,65.65000152587889,66.63999938964844,64.66999816894531,65.73000335693361,4558300.0,0.003362390641555635,1.073692156957227,-0.05797245672523469,55.49999872843417,47.17760702205074,-3.4496763145231597,-2.9802111835842666,-7.419583172147739,-6.510651508927182,12.359567644558028,1.970001220703125,-0.8571417163487141,2.9105012893676587,-0.10279208517358995,5.9237946639089,1.4038546020970415,4.417147976638283,-5.712627014160141,83.7171350861285,32.58357252525143,1.506646687270622,9,-2.5300025939941264,-2.5300025939941264,-7.512500762939446,-7.579999923706048,6.260002136230483,4,0.04188880329143574,1.618429043964483,65.43000030517578,-2.3406525229405872,63.72999954223633,1.0596969886755068,63.66999816894531,0.04188880329143574 6090,2009-09-14,66.18000030517578,66.25,64.56999969482422,64.77999877929689,2953700.0,0.008073096222061205,1.181817281063755,-17.499618538997993,57.177228309150124,49.410220228342936,-3.8149247082760667,-3.4135043756151333,-7.663443761313772,-6.850267097113303,12.147457510955439,1.6800003051757812,-0.7581543224728478,3.2680000305175767,-0.11528786771589239,6.651287928751039,1.5763560814008457,4.959643979634308,-5.840468300781247,88.75307903884556,39.67507475120385,1.6916439491167319,9,-3.0600013732910156,-3.0600013732910156,-8.042499542236335,-8.109998703002937,5.80999755859375,0,0.045028760096583964,1.073692156957227,65.65000152587889,1.618429043964483,65.43000030517578,-2.3406525229405872,63.72999954223633,0.045028760096583964 6091,2009-09-15,68.48999786376953,68.93000030517578,66.55000305175781,66.84999847412111,5825600.0,0.03490476802571263,-1.1250068119891008,1.1714268587092185,71.13789224616093,53.62267448117528,-5.59911297375583,-5.448381972003929,-9.624579930235079,-8.974315424942318,13.083721393544224,2.75,-0.5020845251307975,5.225997734069821,1.0998280476858326,9.35216742045381,3.16291289087782,7.289082577261816,-7.77243781625976,92.10049433548244,40.98919664274461,2.0630848431919957,9,-3.924997329711914,-4.224998474121094,-10.227497100830085,-10.419996261596687,2.3800048828125,1,0.021901008129443733,1.181817281063755,66.18000030517578,1.073692156957227,65.65000152587889,1.618429043964483,65.43000030517578,0.021901008129443733 6092,2009-09-16,72.20999908447266,72.38999938964844,68.43000030517578,69.08999633789061,8419000.0,0.05431451798410647,1.2758593474243145,1.9024414071586329,79.08654044542087,58.343367444688106,-8.243676651449682,-8.813780940329579,-12.900811890390315,-12.50624397766687,14.174181565036035,3.9599990844726562,-0.14327792118146476,8.433999061584473,2.740352581445862,14.127645541723084,5.587175821515174,11.280822301653778,-10.835443816349603,97.97296978012655,42.61800064160083,2.8468232400693045,9,-5.864999771118164,-6.215000152587891,-13.88750076293946,-14.139997482299812,-1.8499984741210938,2,-0.02589672857348302,-1.1250068119891008,68.48999786376953,1.181817281063755,66.18000030517578,1.073692156957227,65.65000152587889,-0.02589672857348302 6093,2009-09-17,71.1500015258789,72.91000366210938,70.9800033569336,71.79000091552734,6712500.0,-0.014679373660616557,-2.9387933047878554,-0.2051278289256492,76.0693666345394,62.13665015165023,-6.288255868850882,-7.47465162058397,-11.398600903202833,-11.239435501173247,14.865630249647255,1.9300003051757812,0.3863488257348564,6.953501510620114,0.404096565877083,13.502906455363146,3.6787990382485987,10.22820398299163,-8.67390184560331,78.89686691835729,19.4314154682449,3.274702472371517,9,-4.414999008178711,-4.895000457763672,-12.412503242492683,-13.079999923706062,-2.9300003051757955,3,0.007308455824519777,1.2758593474243145,72.20999908447266,-1.1250068119891008,68.48999786376953,1.181817281063755,66.18000030517578,0.007308455824519777 6094,2009-09-18,70.76000213623047,72.05000305175781,70.13999938964844,71.55999755859375,4195900.0,-0.005481368675819165,1.1460638037966817,1.2499940395298381,73.73913751132244,64.6078177837664,-4.862282593718888,-6.8648268116256475,-10.593717902018824,-10.644070836899452,15.402411851297575,1.910003662109375,1.1693058522673567,6.200502014160151,-0.9623982458184344,13.363402274138743,2.619051884170858,9.781952144149443,-7.03183397813482,74.22061746837782,11.719111845662432,3.581450129989295,9,-3.030000686645508,-4.505001068115234,-11.832501411437995,-12.690000534057624,-3.920005798339858,4,0.007348736961105384,-2.9387933047878554,71.1500015258789,1.2758593474243145,72.20999908447266,-1.1250068119891008,68.48999786376953,0.007348736961105384 6095,2009-09-21,69.87000274658203,70.06999969482422,68.63999938964844,69.23000335693361,3024100.0,-0.012577718524300896,1.7500183400090967,-0.8000038147190759,75.04425161156887,66.62763441167296,-3.0218097493140164,-5.8378115334809735,-9.280951418446996,-9.57654563516737,15.186136054859883,2.1200027465820312,1.8570660151366383,5.033502578735352,-2.5103775312481247,12.577382688718828,1.2615625237436063,8.80544263372709,-5.04001432800473,52.20124805366487,-15.08272976987567,3.7719400549917386,9,-1.7350006103515625,-3.615001678466797,-10.040000915527344,-11.800001144409187,-2.1300048828125,0,0.029197092247533085,1.1460638037966817,70.76000213623047,-2.9387933047878554,71.1500015258789,1.2758593474243145,72.20999908447266,0.029197092247533085 6096,2009-09-22,71.23999786376953,71.70999908447266,70.30999755859375,70.83000183105469,3154000.0,0.019607772482226116,1.0740786789264583,0.6406194120592374,84.0692181142643,69.94181011802657,-3.58173305631189,-7.028673089228178,-10.24545270993827,-10.748069192104381,15.005701576133232,1.839996337890625,2.571219068707194,6.060997772216794,-2.001682983913554,14.123678528347142,2.029657394151627,10.092338150281968,-5.4404076159683825,62.72311279063629,-11.820408973791643,4.031340378065173,9,-3.029996871948242,-4.984996795654297,-11.23499584197998,-13.169996261596687,-5.739997863769531,1,0.010527793690199294,1.7500183400090967,69.87000274658203,1.1460638037966817,70.76000213623047,-2.9387933047878554,71.1500015258789,0.010527793690199294 6097,2009-09-23,69.87000274658203,71.75,69.84999847412111,71.47000122070312,3472300.0,-0.01923070126710713,-1.3170651147428343,-3.9024730642550103,75.85178625093654,71.96393553908862,-1.3959886067107021,-5.384205210649128,-8.507826550273826,-9.222118832152383,15.39415121889705,1.900001525878892,3.1221352251268115,4.341502571105963,-3.905468201104327,12.588473343316245,0.2180171850008179,8.464987957211108,-3.2171628890639,28.80567040333906,-47.64942421041809,4.123485386105142,9,-1.1300010681152344,-3.615001678466797,-9.662501335144043,-11.800001144409187,-1.9800033569335938,2,0.014312293698155232,1.0740786789264583,71.23999786376953,1.7500183400090967,69.87000274658203,1.1460638037966817,70.76000213623047,0.014312293698155232 6098,2009-09-24,67.87000274658203,69.88999938964844,67.05999755859375,69.73000335693361,4915900.0,-0.028624587396310575,1.5963406781084637,1.1625014901175494,68.96741458285217,73.4603150784684,1.102459689768196,-3.1237916185894505,-6.206469453114693,-7.124750350127329,15.694550062898482,2.8300018310546875,3.4515588266007455,2.074502372741705,-6.1092471785028835,10.2582519239863,-2.0173724028805964,6.166377148363999,5.040000915527344,16.232551028208853,-62.834745334166364,4.091874775622297,9,0.8699989318847656,-1.6150016784667969,-7.20250129699707,-9.800001144409187,-3.160003662109375,3,0.03668775251220868,-1.3170651147428343,69.87000274658203,1.0740786789264583,71.23999786376953,1.7500183400090967,69.87000274658203,0.03668775251220868 6099,2009-09-25,67.16999816894531,68.44999694824219,66.73999786376953,67.69000244140625,3535600.0,-0.01031390230306084,-1.478250773993808,0.2795720977546596,64.7995659496736,74.30724148297101,2.2805772812527607,-2.136376317359776,-5.2370098386075625,-6.287347965142523,16.51452619063269,1.7099990844726562,3.846454917945877,1.1224979400634822,-6.894702318036394,9.139698198163359,-2.886102188986456,5.1310980691134205,5.623005371093754,8.582836763006133,-66.41464982081227,4.008600129049938,9,2.5600051879882812,-0.9149971008300781,-5.899996757507324,-9.099996566772468,-2.1899948120117045,4,0.01563202442133238,1.5963406781084637,67.87000274658203,-1.3170651147428343,69.87000274658203,1.0740786789264583,71.23999786376953,0.01563202442133238 6100,2009-09-28,68.01999664306639,68.20999908447266,66.84999847412111,67.26999664306639,3940800.0,0.012654436464076824,1.4070703251592531,-1.4422958420141436,62.667445751064726,73.36608076129365,1.9210491197677868,-2.6953308856737834,-5.814693409729593,-7.097876504243885,16.950889456886298,1.3600006103515483,4.114438416559551,1.699996566772441,-6.188986206698445,9.58897934024332,-2.244494819962995,5.644487953507884,4.530886669921898,25.548866936410796,-45.10211779406189,3.9444913867354408,9,1.805004119873061,-1.7649955749511577,-6.749995231628404,-9.949995040893548,-1.5699996948242045,0,-0.017347844213633334,-1.478250773993808,67.16999816894531,1.5963406781084637,67.87000274658203,-1.3170651147428343,69.87000274658203,-0.017347844213633334 6101,2009-09-29,67.66999816894531,68.16000366210939,67.08000183105469,67.94999694824219,4447300.0,-0.0051455232489600045,2.0856657075594236,-0.3733317057291667,61.282936471262715,71.38790254194275,2.394282771023356,-1.9499131950234982,-5.209208107253829,-6.699344652172563,18.150867350996116,1.0800018310547017,4.427750858687574,1.0354982376098576,-6.518684084974296,8.589680560194012,-2.7415929236822194,4.812589398901935,4.648449726074233,18.5628724277454,-49.3571822552875,3.777091161292078,9,2.1550025939941406,-1.4149971008300781,-6.202496528625488,-9.599996566772468,-0.5999984741210938,1,0.0010344273196145615,1.4070703251592531,68.01999664306639,-1.478250773993808,67.16999816894531,1.5963406781084637,67.87000274658203,0.0010344273196145615 6102,2009-09-30,67.33000183105469,68.38999938964844,66.08999633789061,68.23999786376953,4990100.0,-0.005024329054092558,2.801660813256264,3.25,55.90063200832885,69.14693202791935,2.20067950001183,-1.0734761939061173,-4.631428521580361,-6.367864948256255,19.120886614433243,2.3000030517578267,4.6949898544391,0.3200017929077177,-6.520869773421353,7.160873359236788,-3.1004339902568177,3.740437576072253,4.765308062714851,32.63169729799212,-30.103606568781103,3.4204357831645362,9,1.7399978637695312,-1.0750007629394531,-5.745000839233398,-9.260000228881843,1.5999984741210938,2,-0.027179589800792714,2.0856657075594236,67.66999816894531,1.4070703251592531,68.01999664306639,-1.478250773993808,67.16999816894531,-0.027179589800792714 6103,2009-10-01,64.31999969482422,67.19999694824219,64.15000152587889,67.12000274658203,4639600.0,-0.044705213936919286,1.060813666965667,3.076939844896248,46.47961104191206,66.11809575354042,4.626484115525656,2.2985244779334977,-1.4050127964507197,-3.3764643447414358,20.020762066891677,3.1800003051757955,4.488208371357501,-2.8450002670288086,-9.26076627540131,3.570765741343692,-6.052883271215052,0.3628827371574417,7.414991385592586,3.953449998137324,-53.809212085129964,3.2078830041862494,10,3.6300010681152344,1.9350013732910156,-2.7349987030029297,-6.954999923706055,3.720001220703125,3,0.05550372686198091,2.801660813256264,67.33000183105469,2.0856657075594236,67.66999816894531,1.4070703251592531,68.01999664306639,0.05550372686198091 6104,2009-10-02,64.5,64.76000213623047,62.599998474121094,63.56999969482422,5083900.0,0.002798512220612892,1.9793059903712082,-0.33214260412749796,45.46925133524794,62.831984611726995,3.872337049262754,2.532695928796869,-1.4113698939904964,-3.5983187647538344,21.174296952280955,2.160003662109375,3.7175619677487646,-2.8454999923706055,-8.696181309377323,3.005181324636112,-5.770840650873964,0.07984066613275331,6.6281919160537655,32.81521978318819,-20.15874430369756,2.9253406585033574,10,2.674999237060547,1.7550010681152344,-2.9650001525878906,-7.409997940063477,4.599998474121108,4,0.0032557997592659316,1.060813666965667,64.31999969482422,2.801660813256264,67.33000183105469,2.0856657075594236,67.66999816894531,0.0032557997592659316 6105,2009-10-05,66.33999633789061,66.62999725341797,64.12000274658203,64.62000274658203,3549500.0,0.028527075006056002,1.1826082629824357,1.849454867634135,44.05090376948141,58.38550524008444,1.6527556331648867,1.108681979012701,-3.0643676305286647,-5.427901021584475,22.22580915398325,2.5099945068359375,3.0557993055527106,-1.233503532409685,-6.496908401129318,4.029901336309948,-3.8652059667694942,1.3981989019501242,3.9353762339698903,64.59408069763464,15.884896394447992,2.6317024343598163,10,0.8350028991699361,-0.08499526977537641,-4.804996490478501,-9.249994277954087,3.4400024414062784,0,-0.02050034754343566,1.9793059903712082,64.5,1.060813666965667,64.31999969482422,2.801660813256264,67.33000183105469,-0.02050034754343566 6106,2009-10-06,66.44000244140625,66.87999725341797,65.33999633789061,65.86000061035156,4801800.0,0.0015074782791104635,1.1096026420852603,0.3372116233371656,30.03459893378468,53.29470664928979,0.8943132319899973,1.293137783184008,-2.9797722540565985,-5.513292995409067,22.651451112696105,1.540000915527358,2.4292794084749687,-1.2719976425170927,-6.240427259135828,3.6964319741016425,-3.7562124508264674,1.212217165792282,3.0678327206803147,66.32130155605364,22.85869801261063,2.4842148083093694,10,-0.19500350952148438,-0.18500137329101562,-4.820002555847168,-9.350000381469727,2.459999084472642,1,0.00015042905582007826,1.1826082629824357,66.33999633789061,1.9793059903712082,64.5,1.060813666965667,64.31999969482422,0.00015042905582007826 6107,2009-10-07,66.5,66.93000030517578,65.48000335693361,66.44000244140625,3085800.0,0.0009030336602811051,2.152173552485332,0.10344373997000868,32.71373524675293,49.266520056389886,0.341970942574747,1.5297321479427808,-2.791669741506418,-5.502134510689174,22.723617206699238,1.4499969482421733,1.8081898715385591,-1.3505001068115234,-5.995454626452471,3.294454412829424,-3.672977366631997,0.9719771530089503,2.3170514932900232,84.78266999043008,43.91021823834468,2.322477259820475,10,-0.9750022888183594,-0.24499893188476562,-4.952500343322754,-9.409997940063477,0.8000030517578125,2,0.008571423982319137,1.1096026420852603,66.44000244140625,1.1826082629824357,66.33999633789061,1.9793059903712082,64.5,0.008571423982319137 6108,2009-10-08,69.01999664306639,69.36000061035156,66.73000335693361,66.73000335693361,4484800.0,0.03789468636190074,-1.296947566915666,38.16810783316331,44.415895401792206,47.00166777329195,-2.23251715614569,-0.745756195646706,-5.00885852152507,-7.983819859143679,22.87385546106116,2.8600006103515625,0.9139620780834576,0.9899967193603345,-3.5370822970421614,5.51707573576283,-1.2735427888409134,3.2535362275615825,-6.419998168945298,94.97035710295256,55.90724097380387,2.263539508201247,10,-3.039997100830064,-2.464994430541978,-7.6974973678588725,-11.929994583129869,-1.2299957275390483,3,-0.001303916868556576,2.152173552485332,66.5,1.1096026420852603,66.44000244140625,1.1826082629824357,66.33999633789061,-0.001303916868556576 6109,2009-10-09,68.40000152587889,69.19000244140625,67.59999847412111,68.34999847412111,3915600.0,-0.00898283319823634,-1.0516139829298978,0.02183545779831805,45.19920666165011,45.06075231891255,-1.5865391272516263,0.09573379259924764,-4.120544164005267,-7.338789065625036,22.608771853242327,1.590003967285142,0.22805230130684606,0.23250160217283167,-4.155112419390022,4.620115623735693,-1.9613054086085953,2.4263086129542586,-5.664803009033186,81.67939931597472,42.44908304856429,2.193807010781429,10,-2.420001983642564,-1.795000076293931,-7.0775022506713725,-11.309999465942369,2.589996337890639,4,-0.005263166700593458,-1.296947566915666,69.01999664306639,2.152173552485332,66.5,1.1096026420852603,66.44000244140625,-0.005263166700593458 6110,2009-10-12,69.16000366210939,69.98999786376953,68.86000061035156,69.0,3329400.0,0.011111142094681892,-4.136322652240255,3.199877937139729,42.92518464964709,43.02100211651081,-2.4225861180068904,-0.4527813535128047,-4.624298692658996,-8.063653150045432,22.485429932978352,1.5899963378906392,-0.21753231010646346,0.8435035705566492,-3.4615456741581028,5.148552815271401,-1.3090210518007268,2.996028192914025,-6.292309103393563,82.15066818707633,43.99628014994562,2.1525246223573773,10,-2.8650054931640767,-2.425001144409194,-7.422504425048842,-12.070001602172866,1.459999084472642,0,-0.0008676284674802304,-1.0516139829298978,68.40000152587889,-1.296947566915666,69.01999664306639,2.152173552485332,66.5,-0.0008676284674802304 6111,2009-10-13,69.98999786376953,70.44999694824219,68.29000091552734,69.23999786376953,4423700.0,0.01200107226302638,1.5868244323632874,4.6873927140945675,50.42371191899905,42.4124554399186,-3.2283784404459652,-1.2275758914092023,-5.2585541513274165,-8.822828944038008,21.364935840962335,2.1599960327148438,-0.5045265482139882,1.5984977722168026,-2.771059017638038,5.968054562071643,-0.5862806227106176,3.7832761671442228,-6.83741117285156,90.74447328710659,49.28394308611472,2.184778394927417,10,-3.4650001525878906,-2.2599964141845703,-8.312498092651367,-12.899995803833008,1.6700057983398438,1,-0.00300041564340936,-4.136322652240255,69.16000366210939,-1.0516139829298978,68.40000152587889,-1.296947566915666,69.01999664306639,-0.00300041564340936 6112,2009-10-14,70.33999633789061,71.05000305175781,69.52999877929689,70.54000091552734,3790800.0,0.005000692739015822,1.4917922068176042,-0.2666727701823106,59.872087059350136,43.900508330745055,-3.4715817572793526,-1.8180666586174254,-5.430501473034539,-9.096859727304853,19.37787619862344,1.5200042724609233,-0.7903477520073352,2.0419963836669837,-2.0550560513697604,6.139048818703728,-0.006529833851388389,4.090522601185356,-6.749565031533187,83.56465824018781,37.305504172529076,2.0485262175183685,10,-3.5149955749511577,-2.5849952697753764,-8.319995880126939,-13.249994277954087,-1.1699981689452983,2,-0.020471920485955808,1.5868244323632874,69.98999786376953,-4.136322652240255,69.16000366210939,-1.0516139829298978,68.40000152587889,-0.020471920485955808 6113,2009-10-15,71.66999816894531,71.7300033569336,70.05999755859375,70.12999725341797,4553100.0,0.018908187379848673,1.0120414925935628,-7.699828342551427,67.1233083510037,46.30651466582904,-4.078210733120301,-3.2750265190668557,-6.628769325619558,-10.369053841868741,17.25450636622351,1.6700057983398438,-0.9982791451318747,3.3459983825683537,-0.8330388468539525,7.52503561199066,1.2564797678572006,5.435516997279507,-7.482801122955863,98.54709159696155,45.55904632834913,2.0895186147111557,10,-3.7449951171875,-3.914997100830078,-9.289999008178711,-14.579996109008789,-4.1699981689453125,3,-0.06097384161900288,1.4917922068176042,70.33999633789061,1.5868244323632874,69.98999786376953,-4.136322652240255,69.16000366210939,-0.06097384161900288 6114,2009-10-16,71.27999877929688,71.66999816894531,70.54000091552734,71.0199966430664,3786300.0,-0.005441598989986085,1.173069728203059,0.16883245562320723,62.85491317341677,48.39584904404408,-2.933854595341842,-2.9977700768519924,-6.112397906215762,-9.90488485359807,15.494204407780796,1.1299972534179688,-1.0611547134916464,2.9299991607665987,-1.3187399848469,7.178738306380097,0.8056295879598423,5.054368733573355,-6.338521102213008,86.91848086442752,29.20131090394561,2.124369572806753,10,-2.7449989318847656,-3.5249977111816406,-8.729999542236328,-14.159997940063477,-3.3499984741210938,4,-0.048961811497437835,1.0120414925935628,71.66999816894531,1.4917922068176042,70.33999633789061,1.5868244323632874,69.98999786376953,-0.048961811497437835 6115,2009-10-19,71.91000366210938,72.31999969482422,70.80000305175781,71.4000015258789,3622000.0,0.00883845249160542,1.2857192026387494,1.9615305613427625,66.35805666948453,52.431788792455166,-3.006868117997243,-3.65447382005064,-6.620289293983461,-10.488557353443255,14.525748956413292,1.5199966430664062,-0.6551454080256036,3.4580039978027344,-1.0352919358421389,7.951299931447608,1.2113560309802978,5.704651964625171,-6.289673417040532,89.82639809170422,26.034666941866234,2.246647966822436,10,-3.0100021362304688,-4.155002593994141,-8.79000473022461,-14.220003128051758,-4.260002136230483,0,-0.012793849972011717,1.173069728203059,71.27999877929688,1.0120414925935628,71.66999816894531,1.4917922068176042,70.33999633789061,-0.012793849972011717 6116,2009-10-20,71.98999786376953,73.12000274658203,71.08000183105469,72.0999984741211,3340000.0,0.0011124210483430819,-1.1139986085196547,-0.215686567834009,68.34645650370386,56.390980043227486,-2.477320594310541,-3.874022089657558,-6.5956773201771455,-10.536133087437676,13.170335220277376,2.0400009155273438,-0.18686572082663133,3.5004981994628963,-1.1019607988716302,8.102957197797423,1.199268700295633,5.80172769863016,-5.565707284730038,68.52357565311995,0.7576629027309423,2.301229499167263,10,-2.0649948120117188,-4.129997253417969,-8.869998931884766,-14.299997329711914,-3.1899948120117188,1,-0.01903035363023642,1.2857192026387494,71.91000366210938,1.173069728203059,71.27999877929688,1.0120414925935628,71.66999816894531,-0.01903035363023642 6117,2009-10-21,70.87000274658203,72.66999816894531,69.94999694824219,70.20999908447266,5118500.0,-0.015557648984889871,-3.610140560950694,-6.0,80.29608592363817,60.377667878988156,-0.751253792559254,-2.81984304637254,-5.3751637819888884,-9.44115757273699,11.756903881551999,2.720001220703125,0.19192757847841335,2.330503082275385,-2.3560621084634903,7.01706827301426,-0.01277951309405978,4.67378567764483,-3.508312464086586,29.022211846478573,-44.88164626961907,2.3432825953694385,10,-0.5100021362304688,-3.0100021362304688,-6.455002784729004,-12.035001754760742,-3.3899993896484233,2,0.01114718336264553,-1.1139986085196547,71.98999786376953,1.2857192026387494,71.91000366210938,1.173069728203059,71.27999877929688,0.01114718336264553 6118,2009-10-22,70.36000061035156,70.52999877929688,68.73000335693361,70.36000061035156,4317100.0,-0.007196304733529391,9.588322412709728,0.0,76.3016560055885,63.833495583870196,-0.03484725566435998,-2.227960495560069,-4.759792768594053,-8.954285197763099,11.358488779966756,2.1399993896484233,0.8180655014287623,1.6960010528564453,-3.047625945373454,6.439628051086338,-0.6758124462585045,4.067814551971395,-2.192146582883993,37.12978314442304,-40.237711542528764,2.3718134991149475,10,0.345001220703125,-2.5,-4.190001487731934,-9.795000076293945,-3.0100021362304545,3,-0.01691305331272519,-3.610140560950694,70.87000274658203,-1.1139986085196547,71.98999786376953,1.2857192026387494,71.91000366210938,-0.01691305331272519 6119,2009-10-23,68.22000122070311,70.69999694824219,67.76000213623047,70.56999969482422,3333600.0,-0.030414999589036484,1.2528756463809971,-100.0,58.216813763869965,65.53256548545052,2.3210132946784796,-0.0055486659210686184,-2.560975119392751,-6.806823420909225,10.910809919175799,2.9399948120117188,1.3637817144709174,-0.4964984893799027,-5.193517819052133,4.200520840292327,-2.8450081542160177,1.8520111754562123,4.9000015258789205,8.582071494250645,-67.49297427196444,2.3485096648361146,10,2.220001220703139,-0.3600006103515483,-1.724999427795396,-7.394998550415025,0.3699951171875,4,-0.01055410741453644,9.588322412709728,70.36000061035156,-3.610140560950694,70.87000274658203,-1.1139986085196547,71.98999786376953,-0.01055410741453644 6120,2009-10-26,66.83999633789061,69.34999847412111,66.29000091552734,68.01000213623047,3876400.0,-0.020228743156247564,-1.6960370782400733,0.4978751310795793,51.57230478745029,65.66018691527844,3.729514961111917,1.35077585373719,-1.0728215321423846,-5.459718344749049,10.450113726973095,3.059997558593764,1.5314698316806812,-1.8175033569336136,-6.580540504279156,2.945533790411929,-4.199021930606378,0.5640152167391506,6.17280639648439,8.052639457028327,-66.39528761097208,2.381518573672771,10,2.8650054931640767,1.0200042724609517,0.15250492095948687,-6.014993667602525,0.7400054931640767,0,0.016307660487815845,1.2528756463809971,68.22000122070311,9.588322412709728,70.36000061035156,-3.610140560950694,70.87000274658203,0.016307660487815845 6121,2009-10-27,67.73999786376953,68.66000366210939,66.47000122070311,66.95999908447266,3980200.0,0.013465014589905344,-1.4886469053171765,-0.6666623194548515,54.57226690522608,65.07131800926464,2.7678564167911333,0.4809457549375509,-1.810721965560333,-6.376064267299839,9.964520940086445,2.1900024414062784,1.7617828413079621,-0.9210018157959041,-5.6810856046809874,3.839081973089179,-3.301043710238446,1.4590400786466375,5.003892797851563,22.727234678124315,-48.33089066521046,2.3800418944425408,10,1.9650039672851562,0.12000274658203125,-0.5449962615966797,-6.6199951171875,-1.4799957275390625,1,-0.0013285553694823982,-1.6960370782400733,66.83999633789061,1.2528756463809971,68.22000122070311,9.588322412709728,70.36000061035156,-0.0013285553694823982 6122,2009-10-28,65.5,67.30000305175781,65.34999847412111,67.30000305175781,3859000.0,-0.03306758096264406,1.1666680795150945,-2.307699831761806,36.74699175875481,61.69617172123699,4.748450892089593,2.716069253426653,0.5519264594294384,-4.152509152967184,10.087022665916601,2.3899993896484233,1.9282363062374799,-3.0694995880126896,-8.004451351934591,1.865452175909212,-5.53697546997364,-0.6020237060517388,6.985735071777341,2.803767638523204,-62.53505284025331,2.4674758819609526,10,3.7350006103515625,2.3600006103515625,1.7325010299682617,-4.379997253417969,0.6600036621093892,2,0.0503817259810353,-1.4886469053171765,67.73999786376953,-1.6960370782400733,66.83999633789061,1.2528756463809971,68.22000122070311,0.0503817259810353 6123,2009-10-29,67.88999938964844,67.98000335693361,65.72000122070311,66.19999694824219,3637500.0,0.03648854029997617,1.417101172553909,-0.9388886534141483,48.30564022806072,60.07958583841965,1.9733943526002804,0.6400544870357692,-1.7099447924043574,-6.549212279416196,10.67991116517075,2.480003356933608,1.9537144286432522,-0.8580001831054744,-5.387355513542133,3.671355147331184,-3.1226778483238036,1.4066774821128547,4.167591486269529,47.476666167547116,-15.142698351819952,2.264677665218331,10,1.345001220703125,-0.029998779296875,-0.3924980163574219,-6.68499755859375,-2.0999984741210938,3,-0.006039122645467909,1.1666680795150945,65.5,-1.4886469053171765,67.73999786376953,-1.6960370782400733,66.83999633789061,-0.006039122645467909 6124,2009-10-30,64.70999908447266,67.58999633789061,63.86999893188477,67.58999633789061,6120200.0,-0.046840482158859054,1.5833339956078065,-1.704137924807677,37.26386316520851,56.84689767127788,4.60801474943942,4.0439283667713966,1.5393727279226113,-3.3880884314891446,10.981418168476138,4.020000457763665,1.7170212354980947,-4.0485004425048885,-8.537182729790374,0.4401818447805965,-6.292841586147631,-1.804159298862146,6.945136247337501,15.328471218176187,-42.96883377413502,2.244341143642741,10,3.785001754760742,3.1500015258789062,2.7875022888183594,-2.5849971771240234,-0.9099998474121094,4,0.04079739494667867,1.417101172553909,67.88999938964844,1.1666680795150945,65.5,-1.4886469053171765,67.73999786376953,0.04079739494667867 6125,2009-11-02,64.98000335693361,66.36000061035156,63.95000076293945,65.52999877929689,3753800.0,0.004172527836207918,1.1809962405366405,0.1909708148889905,35.18629975798905,53.162435810642904,3.63373866374495,3.8649718709830125,1.3164947811239074,-3.714550618913549,11.966517897977448,2.4099998474121094,1.2266869870147303,-3.710496520996074,-8.39057013260576,0.9695770906136119,-6.050533326800917,-1.370459715191231,6.052321062882513,23.17334715861093,-29.73822120326627,2.3400368058048397,11,3.289995193481431,2.8799972534179545,3.012498855590806,-1.6500015258789205,-1.5200042724609517,0,0.055555444666990805,1.5833339956078065,64.70999908447266,1.417101172553909,67.88999938964844,1.1666680795150945,65.5,0.055555444666990805 6126,2009-11-03,66.44999694824219,66.77999877929689,63.58000183105469,64.16999816894531,4378600.0,0.022622245542739394,1.1768668645809433,-4.14548682878109,39.21242470045216,48.597584563622235,1.447470411294148,2.525235575531795,-0.09025358437261843,-5.2224889794377845,12.829605658933518,3.1999969482422017,0.836489547389391,-2.241002655029291,-6.920066494585157,2.4380611845265747,-4.580534574807217,0.09852926474863466,4.009341432539429,65.2271391340985,15.524065167002078,2.3395319197779307,11,0.69000244140625,1.410003662109375,1.5900039672851562,-3.1199951171875,-2.4099960327148438,1,0.01700534138011567,1.1809962405366405,64.98000335693361,1.5833339956078065,64.70999908447266,1.417101172553909,67.88999938964844,0.01700534138011567 6127,2009-11-04,67.06999969482422,68.79000091552734,65.69000244140625,67.51000213623047,6929500.0,0.009330365313108269,1.0666656494140625,-0.19298363025525023,36.72055844349779,44.199684834501035,0.2589861599311831,2.0555124836367895,-0.5898234327589478,-5.847836876216213,13.37144882732631,3.0999984741210938,0.3109219976624331,-1.6494998931884766,-6.279054809355543,2.98005502297859,-3.964277351272017,0.6652775648950637,2.701405030984702,66.98653506813007,22.492713913586314,2.314777458083533,11,0.06999969482421875,0.7900009155273438,0.970001220703125,-3.3449974060058594,-3.1800003051757812,2,-0.0120768982000794,1.1768668645809433,66.44999694824219,1.1809962405366405,64.98000335693361,1.5833339956078065,64.70999908447266,-0.0120768982000794 6128,2009-11-05,68.93000030517578,69.02999877929689,66.91000366210939,67.61000061035156,3807100.0,0.027732229294986865,1.7894734200341798,-2.9999826605631847,43.74667812767603,42.59189198603504,-2.0396867588513317,0.19860653494498592,-2.2940113636738175,-7.685336244713817,13.061991205645695,2.1199951171875,-0.24954285043520485,0.21500053405762287,-4.41349941695232,4.843500485067565,-2.0992494414473413,2.529250509562587,0.22226413115771493,98.16516458503044,56.59898786866735,2.314249975504968,11,-2.4650001525878906,-1.0699996948242188,-1.2674999237060547,-4.969999313354492,-2.1299972534179688,3,-0.04018564675471792,1.0666656494140625,67.06999969482422,1.1768668645809433,66.44999694824219,1.1809962405366405,64.98000335693361,-0.04018564675471792 6129,2009-11-06,68.04000091552734,69.04000091552734,67.63999938964844,67.87999725341797,4223700.0,-0.012911640587670359,-3.375008940705243,0.12121492356154091,39.84251003535956,41.28858145802496,-1.3163319158272628,1.1175501030873534,-1.2424335506843818,-6.761336335500005,12.737477298416957,1.4000015258789062,-0.9123972724278815,-0.656998825073245,-5.293449953660428,3.9794523035139377,-2.9752243893668435,1.6612267392203535,-4.459999084472656,81.6849786139372,44.31395455150715,2.3182255642935927,11,-1.7299995422363281,-0.18000030517578125,-0.9375,-4.079999923706055,-1.6699981689453125,4,-0.03306878262381874,1.7894734200341798,68.93000030517578,1.0666656494140625,67.06999969482422,1.1768668645809433,66.44999694824219,-0.03306878262381874 6130,2009-11-09,69.09999847412111,69.37999725341797,68.38999938964844,68.72000122070311,4076700.0,0.015579035043073564,1.1063900590063875,2.3749284760635003,42.78582235203245,39.97897650767011,-2.2596624189001346,0.055681426882387086,-2.13938866563997,-7.778109913490368,12.172041520133927,1.339996337890625,-1.513692083488749,0.40599899291993324,-4.229268123409639,5.041266109249506,-1.911634565244853,2.7236325510847195,-5.4107966613769705,95.17243102956155,59.19149709522237,2.317633558164788,11,-2.61999893188478,-0.7499961853027486,-2.3849983215332173,-5.139997482299819,-1.2299957275390767,0,-0.07670042480602202,-3.375008940705243,68.04000091552734,1.7894734200341798,68.93000030517578,1.0666656494140625,67.06999969482422,-0.07670042480602202 6131,2009-11-10,69.77999877929689,69.93000030517578,68.75,68.88999938964844,2771900.0,0.009840815053425045,-1.017097695527994,2.3421205854597376,47.2179587888154,41.14241728878796,-2.9277402086417084,-0.6754909130698508,-2.6067202003907113,-8.382071745838545,11.943866007784367,1.1800003051757812,-1.7178192777646615,1.0964992523193473,-3.527344183742784,5.7203426883814785,-1.2154224657117112,3.408420970350406,-5.863165148925802,96.46222638080448,57.1390025564277,2.3119217180310656,11,-3.024997711181655,-1.4299964904785298,-3.0649986267089986,-5.8199977874756,-1.0800018310547017,1,-0.09057036121214901,1.1063900590063875,69.09999847412111,-3.375008940705243,68.04000091552734,1.7894734200341798,68.93000030517578,-0.09057036121214901 6132,2009-11-11,68.90000152587889,70.38999938964844,68.23000335693361,70.23999786376953,3105000.0,-0.01261102420195348,1.634142483647951,-1.505614895331485,46.34268749639264,40.924311429713725,-1.6927435650396632,0.09601699699672395,-1.4696038509822813,-7.377210629524953,11.38339997011564,2.1599960327148295,-1.750933705171974,0.2885017395019389,-4.271135151715157,4.848138630719035,-1.9913167061066162,2.568320185110494,-4.622377895019525,57.183916865805216,16.856892141592454,2.2798184456085506,11,-1.9150009155273295,-0.5499992370605327,-2.650001525878892,-4.940000534057603,0.659996032714858,2,-0.07053701745603191,-1.017097695527994,69.77999877929689,1.1063900590063875,69.09999847412111,-3.375008940705243,68.04000091552734,-0.07053701745603191 6133,2009-11-12,67.30000305175781,69.13999938964844,66.62000274658203,68.40000152587889,3615500.0,-0.023222038297344816,-1.0487785210754348,0.8208966271151507,47.631312420985516,42.076250235911175,-0.2070062075699468,1.4248952593401611,0.32908969710953784,-5.6611829082373575,10.659568743898715,2.5199966430664062,-1.9456651388800452,-1.0929969787597713,-5.449834054977103,3.2638400974575603,-3.2714155168684442,1.0854215593489016,-2.533389360195315,18.037159434250547,-25.218739916800224,2.178418538108666,11,-0.31500244140625,1.0499992370605469,-1.410003662109375,-3.3400020599365234,3.3499984741210938,3,-0.050668699962567176,1.634142483647951,68.90000152587889,-1.017097695527994,69.77999877929689,1.1063900590063875,69.09999847412111,-0.050668699962567176 6134,2009-11-13,67.79000091552734,68.0,66.66999816894531,67.20999908447266,4300200.0,0.00728080002303555,1.660003662109375,-0.5272751232842576,52.56342426165092,44.00704184742916,-0.23932803716611772,0.6956983591465047,0.05821596028860654,-6.022342339717554,9.896620778790275,1.3300018310546875,-1.6599651240373419,-0.4284992218017578,-4.572854447358679,3.715856003755164,-2.5006768345802186,1.643678390976703,-2.5735163681179642,31.034461823649522,-15.985610340860774,2.072177612778463,11,-0.8050003051757812,0.5600013732910156,-1.5225000381469727,-3.8299999237060547,3.2999954223632812,4,-0.014603892172876054,-1.0487785210754348,67.30000305175781,1.634142483647951,68.90000152587889,-1.017097695527994,69.77999877929689,-0.014603892172876054 6135,2009-11-16,70.98999786376953,72.23999786376953,69.90000152587889,70.01000213623047,6860900.0,0.04720455679340785,-2.9000038147068983,1.6896424719160243,57.801253228668074,46.07246723945315,-2.7906168384417356,-2.7160082465757114,-2.9096464821714676,-9.089711829723733,9.126540888464191,4.4499969482421875,-1.6476317375955318,2.817498016357419,-1.1718605116809755,6.806856544395814,0.8228187523382218,4.812177280376616,-5.359632128981033,77.75798779295813,26.52222100399168,1.9946792640191975,11,-2.0249977111816406,-2.639995574951172,-4.697497367858887,-7.029996871948242,1.160003662109375,0,-0.06507952185113897,1.660003662109375,67.79000091552734,-1.0487785210754348,67.30000305175781,1.634142483647951,68.90000152587889,-0.06507952185113897 6136,2009-11-17,70.62000274658203,72.13999938964844,70.33999633789061,71.58000183105469,5711800.0,-0.005211933065521812,-1.368406523081222,-0.9795951732191515,63.5021284660759,49.04819724196183,-1.9745452022220888,-2.5865246918654634,-2.3679597753472734,-8.565380620443783,8.025574147176275,1.8000030517578267,-1.1356095153292074,2.516002655029297,-1.2374321779386577,6.269437487997251,0.6392852385453125,4.392720071513281,-4.328673798895437,71.17443906253393,13.24177617047745,1.8767174164839795,11,-1.19000244140625,-2.270000457763672,-4.105002403259277,-5.8300018310546875,2.399993896484375,1,-0.038940808454345444,-2.9000038147068983,70.98999786376953,1.660003662109375,67.79000091552734,-1.0487785210754348,67.30000305175781,-0.038940808454345444 6137,2009-11-18,71.66000366210938,71.72000122070312,70.26000213623047,70.77999877929688,4779100.0,0.0147267187068707,1.9199981689453125,-0.9166726271368285,60.704166406721136,50.93236260630018,-2.5646873183759595,-3.7569256585061623,-3.222578610625547,-9.444708439935631,7.491468094994922,1.4599990844726562,-0.5327994286566025,3.5165035247802763,-0.373631978182587,7.4066390277431395,1.5714357732988447,5.461571276261708,-4.77380782281449,89.67980950932905,29.167727263153736,1.9450677514814292,11,-2.2300033569335938,-3.3100013732910156,-4.532504081726074,-6.870002746582031,2.399993896484375,2,-0.04130625959529932,-1.368406523081222,70.62000274658203,-2.9000038147068983,70.98999786376953,1.660003662109375,67.79000091552734,-0.04130625959529932 6138,2009-11-19,69.16999816894531,71.19999694824219,68.86000061035156,70.87999725341797,5451100.0,-0.03474749324469639,-1.0085855460269748,-1.9431699958385351,63.179673694401075,53.525380790638124,-0.04141299909359475,-1.4341741173421667,-0.6271074321495007,-6.791070422165625,7.309202939716321,2.8000030517578125,-0.12552697125731527,1.0859981536865178,-2.696301374397393,4.868297681770429,-0.8051516103554377,2.977147917728473,-1.7484221272029572,44.88330587025098,-20.462492437307716,1.8911497640419572,11,0.26000213623046875,-0.8199958801269531,-1.8799972534179688,-3.1599960327148438,5.029998779296875,3,0.005638273817730521,1.9199981689453125,71.66000366210938,-1.368406523081222,70.62000274658203,-2.9000038147068983,70.98999786376953,0.005638273817730521 6139,2009-11-20,67.5,68.77999877929689,67.05999755859375,68.51000213623047,4742300.0,-0.02414338894250656,1.2193629682862137,0.5906448403403336,56.877725938755695,55.0911478558296,1.725371909425391,0.18879739965697695,1.124032989447585,-4.974750432284772,7.48064661337707,2.1100006103515625,0.2682261250277236,-0.5479999542236271,-4.338546110476116,3.242546202028862,-2.4432730323498646,1.3472731239026103,4.739997863769531,8.494255125170667,-59.61723202958842,1.895273078126243,11,1.9300003051757812,0.8500022888183594,0.34000205993652344,-1.2449989318847656,6.5800018310546875,4,0.046666689272280015,-1.0085855460269748,69.16999816894531,1.9199981689453125,71.66000366210938,-1.368406523081222,70.62000274658203,0.046666689272280015 6140,2009-11-23,67.93000030517578,69.30000305175781,67.58999633789061,68.94000244140625,4120900.0,0.006370374891492947,-1.0236645253325818,1.0,54.282419314034065,55.876087914187224,1.2426298124208301,-0.16375116816072932,0.7647584966825747,-5.208776942610328,7.545980598154288,1.8000030517578125,0.40837990538761915,-0.17249984741211222,-3.921026197028482,3.5760265022042574,-2.046763022220304,1.7017633273960797,4.20639755249023,17.126032145571198,-49.2290774785487,1.8742631748081866,11,1.5,0.4200019836425781,0.21500015258789062,-1.6749992370605469,5.569999694824219,0,0.046518416289099696,1.2193629682862137,67.5,-1.0085855460269748,69.16999816894531,1.9199981689453125,71.66000366210938,0.046518416289099696 6141,2009-11-24,67.65000152587889,68.23999786376953,66.73000335693361,68.11000061035156,4167400.0,-0.004121872192536347,3.1944665204352636,0.45544367479209463,51.71193113903248,56.4726705411472,1.3284110341466686,0.1150587335762765,1.0392181721193197,-4.717593529849296,7.748656367213294,1.5099945068359233,0.7123534925653274,-0.4479988098144645,-4.198572903445651,3.302575283816722,-2.3232858566300507,1.4272882370011217,4.3848683258056695,18.436844945867453,-45.86223891263053,1.875287046815591,11,1.7799987792968892,0.7000007629394673,0.6774997711181783,-1.3950004577636577,8.919998168945327,1,0.06651884550628684,-1.0236645253325818,67.93000030517578,1.2193629682862137,67.5,-1.0085855460269748,69.16999816894531,0.06651884550628684 6142,2009-11-25,68.80000305175781,68.88999938964844,67.06999969482422,67.59999847412111,4187100.0,0.016999283073763083,1.6376859668618247,-2.6087107956146367,49.59951525339433,56.69135974474818,0.1818572369717657,-0.8169227462588537,-0.22299864957818727,-5.62554454909197,7.3702163436646675,1.8199996948242188,0.9156110309633334,0.5370025634765625,-3.0175654305026285,4.0915705574557535,-1.240281433513033,2.314286560466158,3.022672140136706,46.308784398463025,-13.140267956047062,1.7772839969895942,11,0.6549949645996094,-0.6750030517578125,0.092498779296875,-2.44000244140625,7.849998474121094,2,0.0613371134320142,3.1944665204352636,67.65000152587889,-1.0236645253325818,67.93000030517578,1.2193629682862137,67.5,0.0613371134320142 6143,2009-11-27,67.48000335693361,67.94000244140625,66.01999664306639,66.54000091552734,2787700.0,-0.019186041224899086,1.0645216863417628,0.783332379662676,48.31933388836535,56.219794147716456,1.7098881174555203,0.496228045342491,1.0013057189943453,-4.067914391657794,7.476372870933057,2.7800064086914205,0.9240938264175043,-0.7624973297119055,-4.330825246078518,2.8058305866547073,-2.546661287895219,1.021666628471408,4.138964961562479,44.51231284178176,-11.623212619018837,1.7841639581833064,11,1.6499938964843608,0.4299964904785014,1.6299972534179545,-1.1200027465820455,8.939994812011705,4,0.09751028266633965,1.6376859668618247,68.80000305175781,3.1944665204352636,67.65000152587889,-1.0236645253325818,67.93000030517578,0.09751028266633965 6144,2009-11-30,67.34999847412111,67.80000305175781,66.5,66.97000122070311,4333500.0,-0.0019265690033363203,1.031244598356112,0.4042513473151335,44.43737929014116,54.73491926565791,1.9790312298523958,0.8792347928438318,1.0447043466852222,-3.7144299900223885,6.831791272694783,1.3000030517578125,1.0138221188839367,-1.0245021820068274,-4.218282069457985,2.1692777054443297,-2.621392125732413,0.5723877617187583,3.9330315438491965,40.548757085670715,-10.208968839946735,1.596889943725581,11,1.729999542236314,0.5600013732910014,1.932502746582017,-0.9899978637695455,8.620002746582017,0,0.10170747779234413,1.0645216863417628,67.48000335693361,1.6376859668618247,68.80000305175781,3.1944665204352636,67.65000152587889,0.10170747779234413 6145,2009-12-01,68.58999633789061,69.13999938964844,68.09999847412111,68.09999847412111,3148000.0,0.01841125303434077,-3.244920202413579,1.28947738269704,46.34744342583832,52.828843150075954,0.4054262225485985,-0.08057571163109856,-0.24058479195771554,-4.716678867234876,5.989585123848011,1.7900009155273295,1.229386558188736,0.03499603271482954,-2.730327451305712,2.800319516735371,-1.3476657092954412,1.4176577747251002,2.3772516775854626,82.3717125774856,35.85053736817831,1.382661742010268,12,0.28000259399415484,-0.6799964904785014,0.5600051879882955,-2.2299957275390483,7.5300064086914205,1,0.08004090663774077,1.031244598356112,67.34999847412111,1.0645216863417628,67.48000335693361,1.6376859668618247,68.80000305175781,0.08004090663774077 6146,2009-12-02,67.58000183105469,68.80999755859375,67.09999847412111,68.26000213623047,2723000.0,-0.014725099296702848,-1.0853558120385935,-1.387761775009812,45.98051018469003,51.19288134762807,1.0491801353777959,1.073453058510239,0.6672826131242573,-3.4931520491161336,5.4231502420947315,1.709999084472642,1.2815890911333696,-1.031498718261716,-3.6584462646150513,1.5954488280916195,-2.3449724914383836,0.2819750549149518,3.0904111020768,50.00012226583059,4.6282843552250625,1.3134737731766704,12,1.0299949645996094,0.3299980163574219,1.2024993896484375,-1.220001220703125,7.5,2,0.0875998521536725,-3.244920202413579,68.58999633789061,1.031244598356112,67.34999847412111,1.0645216863417628,67.48000335693361,0.0875998521536725 6147,2009-12-03,66.26000213623047,68.06999969482422,65.88999938964844,67.41999816894531,5279600.0,-0.019532400992295473,-1.2947353204543903,1.7058757531218796,46.77818634923831,49.3704938648322,1.7015742445864532,2.455555994567561,1.9118768493041216,-1.9801371134226144,6.00536497916988,2.1800003051757812,0.9059187526358983,-2.3109985351562443,-5.060144576871949,0.43814750655946,-3.6855715560140965,-0.9364255142983922,4.131385819497112,11.38469989483173,-35.89798531501546,1.3745730208578533,12,1.3349990844726562,1.6499977111816406,2.5224990844726562,0.09999847412109375,7.930000305175781,3,0.1555991129821639,-1.0853558120385935,67.58000183105469,-3.244920202413579,68.58999633789061,1.031244598356112,67.34999847412111,0.1555991129821639 6148,2009-12-04,66.16000366210939,68.30000305175781,65.13999938964844,67.01000213623047,4587700.0,-0.0015091830802462791,-1.1868484341299739,0.7327598113691399,44.82540303809907,48.03134687587034,1.4859691869858125,2.4637086310388554,1.9982290187642064,-1.7108137744552323,6.65797448591921,3.160003662109375,0.40200890118518373,-2.2724971771240092,-5.217607328769276,0.6726129745212575,-3.7450522529466497,-0.7999421013013688,3.871273208331857,25.500106811523793,-22.853151586024254,1.4725550758226358,12,1.0599975585937358,1.7499961853027202,2.3874969482421733,0.1999969482421733,8.90999603271483,4,0.15855497707260957,-1.2947353204543903,66.26000213623047,-1.0853558120385935,67.58000183105469,-3.244920202413579,68.58999633789061,0.15855497707260957 6149,2009-12-07,65.79000091552734,67.05000305175781,65.45999908447266,66.23000335693361,3389000.0,-0.005592544227653207,-1.8909002635594396,0.5176508603280001,29.876169948920804,45.319541390857765,1.7745082974228268,2.800064988516553,2.37257133154543,-1.1867681446619116,7.341075023243615,1.5900039672851562,-0.15162948673733467,-2.5299999237060575,-5.701437427159149,0.6414375797470342,-4.115718675432603,-0.9442811719795117,3.752148206834619,16.250038146972656,-27.211217556553706,1.5857187517265428,12,1.3499984741210938,2.1199989318847656,2.7574996948242188,0.5699996948242188,8.180000305175781,0,0.16157466340617033,-1.1868484341299739,66.16000366210939,-1.2947353204543903,66.26000213623047,-1.0853558120385935,67.58000183105469,0.16157466340617033 6150,2009-12-08,63.79999923706055,65.44999694824219,63.65999984741211,65.44999694824219,3810100.0,-0.030247783109501825,1.1696964652734911,3.7499739908446563,26.547450856929174,42.52348802617962,3.4833744048789157,4.608948566248159,4.316475871554246,0.9410413498550696,8.138588063653634,2.1300010681152344,-0.6556831698981398,-4.2550016403198185,-7.9880149232360935,-0.5219883574035435,-6.121508281777963,-2.388494998861674,5.301934912030063,2.7184359586116273,-35.69905445816912,1.86650664145814,12,2.6000003814697266,4.1100006103515625,4.377501487731934,2.5600013732910156,9.229999542236328,1,0.19075238446982912,-1.8909002635594396,65.79000091552734,-1.1868484341299739,66.16000366210939,-1.2947353204543903,66.26000213623047,0.19075238446982912 6151,2009-12-09,63.459999084472656,64.43000030517578,62.65999984741211,64.01000213623047,4284000.0,-0.005329156060403073,1.5467643668697513,0.3333356452742771,20.3757144975543,39.2763990533085,3.5386450219481276,4.691741498469753,4.616760854262907,1.4091700164599672,8.831430662222402,1.7700004577636719,-0.9541633590559684,-4.279001808166498,-8.442360718257703,-0.1156428980753006,-6.360681263212101,-2.197322353120896,4.988902948416538,14.184375577023362,-17.01559259616247,2.081679455045599,12,2.440000534057617,3.989999771118164,4.6050004959106445,2.9000015258789062,10.110000610351562,2,0.19949580593686167,1.1696964652734911,63.79999923706055,-1.8909002635594396,65.79000091552734,-1.1868484341299739,66.16000366210939,0.19949580593686167 6152,2009-12-10,64.04000091552734,64.66000366210939,63.16999816894531,64.11000061035156,4261500.0,0.00913964449136917,1.5470053144663964,0.12727146622277707,28.499592949748916,37.07420561568445,2.4724326540001726,3.9304904036972204,4.0139254596258525,0.9525495475728718,9.799101868841339,1.4900054931640767,-1.2300415227333446,-3.4559999465942326,-7.892406642897697,0.9804067497092319,-5.674203294745965,-1.2377965984425003,3.598454811395058,24.468090143138994,-4.794440535996841,2.218203348151731,12,1.8599987030029297,3.4099979400634766,3.4599990844726562,2.3199996948242188,8.0,3,0.1723922666723534,1.5467643668697513,63.459999084472656,1.1696964652734911,63.79999923706055,-1.8909002635594396,65.79000091552734,0.1723922666723534 6153,2009-12-11,63.88999938964844,64.25,63.40999984741211,63.97000122070313,3580600.0,-0.0023423098646854212,1.625002980235081,1.142888283378848,32.66090614602109,35.765708599671115,2.301685329543645,4.017925446376353,4.235915823844522,1.2306239134856582,10.49574909213457,0.8400001525878906,-1.456067149287037,-3.4355012893676786,-8.15659663529415,1.2855940565587929,-5.796048962330914,-1.0749536164044429,3.0514725141425174,28.01819235618645,-3.7114625637471157,2.3605476729632358,12,2.010000228881836,3.559999465942383,3.6100006103515625,2.470001220703125,7.540000915527344,4,0.16121463687831294,1.5470053144663964,64.04000091552734,1.5467643668697513,63.459999084472656,1.1696964652734911,63.79999923706055,0.16121463687831294 6154,2009-12-14,66.80000305175781,68.33999633789061,66.5,66.80000305175781,9141400.0,0.04554709171872151,-5.1332587355678285,-0.0,45.61677021684869,35.68452268756115,-0.776161352899166,1.085610615359485,1.4273969151363985,-1.5575148765435358,10.50095219568142,4.449996948242173,-1.6774015105079627,-0.4759977340698214,-5.197346861247524,4.245351393107875,-2.836672297658666,1.884676829519023,-4.140003204345703,72.88742539340787,37.68663377241302,2.360674563588848,12,-1.0650043487548828,0.6499958038330078,0.36249732971191406,-0.44000244140625,2.5,0,0.12380233930017437,1.625002980235081,63.88999938964844,1.5470053144663964,64.04000091552734,1.5467643668697513,63.459999084472656,0.12380233930017437 6155,2009-12-15,66.37000274658203,67.19999694824219,66.05000305175781,67.19999694824219,5334100.0,-0.006437130022922455,1.7710889887764387,-100.0,45.09203243660707,35.585802937774154,-0.7757635339226567,1.2139876812196349,1.8966600716068172,-1.0126611171201603,9.767954437975405,1.149993896484375,-1.802393236900727,-0.6749982833862305,-5.072192219148519,3.722195652376058,-2.873595251267375,1.5235986844949139,-3.596402969360355,65.31699280781385,26.839202233908033,2.1985969678811426,12,-0.8700046539306641,1.079996109008789,0.7149982452392578,-0.01000213623046875,4.599998474121094,1,0.11450953984648571,-5.1332587355678285,66.80000305175781,1.625002980235081,63.88999938964844,1.5470053144663964,64.04000091552734,0.11450953984648571 6156,2009-12-16,67.87000274658203,68.30000305175781,66.51000213623047,66.94999694824219,4275200.0,0.022600571612561016,1.0112297425302925,-1.108448464458723,46.52725982946402,35.557922213354786,-2.4924037168566144,-0.5297599358918887,0.45093858002036313,-2.391591657993928,9.04078358515322,1.9300003051757812,-1.8171249826343399,0.9625017166137724,-3.1250817793941223,5.05008521262166,-1.0812900313901679,3.0062934646177126,-4.985075038146974,90.90921164862887,51.21518186205466,2.043791748003944,12,-2.370004653930664,-0.42000389099121094,-0.4550018310546875,-1.5100021362304688,1.8899993896484375,2,0.07602763848384697,1.7710889887764387,66.37000274658203,-5.1332587355678285,66.80000305175781,1.625002980235081,63.88999938964844,0.07602763848384697 6157,2009-12-17,68.69999694824219,69.44000244140625,66.97000122070311,67.91000366210939,5663200.0,0.012229175896150357,1.1762084333219185,0.8586829426057381,54.72865677132338,36.6582837392686,-3.285378924458769,-1.6789617969466804,-0.3159475993855665,-3.0652410531857868,8.479233757750908,2.470001220703139,-1.950631773570521,1.9404962539672823,-1.600341822152842,5.481334330087414,0.17007721590721303,3.7109152920273516,-5.705967867218021,87.7279407159608,46.633983011806265,1.7704190380600648,12,-2.649995803833008,-1.2499980926513672,-1.1474952697753906,-2.339996337890625,0.6500015258789205,3,0.07088796161448219,1.0112297425302925,67.87000274658203,1.7710889887764387,66.37000274658203,-5.1332587355678285,66.80000305175781,0.07088796161448219 6158,2009-12-18,69.55999755859375,70.33999633789061,69.26000213623047,69.51000213623047,6356600.0,0.012518204491325902,-2.9272843290931525,0.06328588260290227,58.107114929602986,39.795055403788844,-4.036893778616218,-2.64379530468058,-1.1827852074922873,-3.752249431370018,8.748195658308568,1.6399993896484233,-1.9909600452708531,2.78099689483642,-0.8195284315030307,6.381522221175864,0.9807342316667018,4.581259558006138,-6.308129543154301,81.81818181818208,38.97583305268152,1.800262663169723,12,-3.059999465942383,-2.1099987030029297,-1.892496109008789,-3.1999969482421875,-1.040000915527358,4,0.0356527234614199,1.1762084333219185,68.69999694824219,1.0112297425302925,67.87000274658203,1.7710889887764387,66.37000274658203,0.0356527234614199 6159,2009-12-21,70.6500015258789,71.2300033569336,70.5,70.62000274658203,3044900.0,0.015669982828377726,-4.407346708109635,0.6000305203723485,57.64096689534099,43.24989051916794,-4.8779796745456565,-3.6740811552038224,-2.2471138416132703,-4.677772444574572,9.46151155012175,1.6700057983398438,-1.9204854961952407,3.713500785827634,-0.2745510963953848,7.70155266805066,1.7194748447161174,5.70752672693915,-6.972845811092391,88.80305411420231,48.855761642325625,1.9940259411115122,12,-3.7049999237060547,-3.200002670288086,-2.9825000762939453,-4.290000915527344,-3.739997863769517,0,0.011040322186138374,-2.9272843290931525,69.55999755859375,1.1762084333219185,68.69999694824219,1.0112297425302925,67.87000274658203,0.011040322186138374 6160,2009-12-22,71.08999633789062,71.33999633789062,70.5,70.66000366210938,2717200.0,0.006227810368136355,-1.239990234375,14.333672431332655,63.59408795962509,48.05193201495358,-4.665799084126391,-4.074078781950249,-2.6802920614560435,-4.962150968086291,10.466295075128832,0.839996337890625,-1.7816216464407688,3.9954957962036133,-0.38897092817730083,8.379962520584535,1.8032624340131491,6.1877291583940774,-6.8086128117323454,94.82401034945195,53.82890350938798,2.1922333621904593,12,-3.8349990844726562,-3.6399974822998047,-3.422494888305664,-4.429994583129883,-1.3299942016601562,1,-0.025179256974848907,-4.407346708109635,70.6500015258789,-2.9272843290931525,69.55999755859375,1.1762084333219185,68.69999694824219,-0.025179256974848907 6161,2009-12-23,72.1500015258789,72.38999938964844,70.58999633789062,71.27999877929688,2877400.0,0.014910750352976176,1.666674201879659,2.0232966643009225,73.2806131495686,53.027600926044656,-4.876288900322166,-5.037968901049624,-3.747780048601058,-5.896159272268591,11.274924137294107,1.8000030517578125,-1.3430348706544777,4.8305009841919,-0.10164628021308886,9.76264824859689,2.3644273519894057,7.296574616394395,-7.162756718547399,95.57199363747696,48.73157802189891,2.466073632202495,12,-4.250001907348633,-4.625001907348633,-3.4925003051757812,-5.440000534057617,-0.8300018310546875,2,-0.01635482023867363,-1.239990234375,71.08999633789062,-4.407346708109635,70.6500015258789,-2.9272843290931525,69.55999755859375,-0.01635482023867363 6162,2009-12-24,73.0199966430664,73.47000122070312,72.11000061035156,72.44000244140625,1162800.0,0.012058144127349069,-1.1935531505146775,0.6666578972753501,75.5588301675907,57.79403692844127,-4.848371314672789,-5.876915111222502,-4.626586047975181,-6.646593088031949,12.564797255393884,1.3600006103515625,-0.5838178643199399,5.489496421813968,-0.034846165478541025,11.013839009106476,2.7273251281677204,8.251667715460215,-7.144421285856865,89.3110528385522,38.12832312549456,2.762171293646254,12,-3.2599945068359375,-4.954996109008789,-4.129995346069336,-6.179994583129883,-2.529998779296875,3,-0.04464522948106009,1.666674201879659,72.1500015258789,-1.239990234375,71.08999633789062,-4.407346708109635,70.6500015258789,-0.04464522948106009 6163,2009-12-28,74.05999755859375,74.29000091552734,73.33999633789062,73.58999633789062,2704500.0,0.014242686433019625,1.0430031665818964,0.8103550334775917,79.3470344730494,61.54184406801913,-4.798680385291689,-6.744476769984573,-5.7063710995818155,-7.59218463001605,13.549233589395262,1.2700042724609375,0.3855803220319842,6.200497627258301,-0.04751989771496312,12.448515152231565,3.076488864771676,9.324506389744926,-7.121202580495108,93.93131130941717,36.74646526695854,3.1240087624866306,12,-3.889995574951172,-5.584997177124023,-5.16999626159668,-6.224996566772461,-7.1999969482421875,0,-0.06359707318037988,-1.1935531505146775,73.0199966430664,1.666674201879659,72.1500015258789,-1.239990234375,71.08999633789062,-0.06359707318037988 6164,2009-12-29,74.19999694824219,75.05000305175781,73.81999969482422,74.12000274658203,3363900.0,0.001890350989245837,-2.6176553085976506,0.17019998701383027,92.4836449552038,66.80757879230767,-4.222659608922243,-6.687869416689352,-5.872775313320801,-7.637758489998532,14.669556085742519,1.2300033569335938,1.2048125044647264,5.997997093200681,-0.8542076375948398,12.850201823996194,2.5718947278029276,9.424099458598434,-6.085009020154956,81.31855970542173,16.53174397594394,3.4261023653977567,12,-3.419994354248047,-5.344995498657227,-5.309995651245117,-6.339996337890625,-7.4699935913085795,1,-0.07654987249039713,1.0430031665818964,74.05999755859375,-1.1935531505146775,73.0199966430664,1.666674201879659,72.1500015258789,-0.07654987249039713 6165,2009-12-30,74.08000183105469,74.5,73.54000091552734,73.5999984741211,2254000.0,-0.0016171849342689892,-2.2000050862759557,6.000476871721507,94.17639647473635,72.10192730844904,-3.2340865998600066,-6.467057769460922,-5.801433831946326,-7.430102566691005,16.25693805671401,0.9599990844726562,2.0177265820675814,5.603501701354986,-1.7366363855299625,12.943639788239942,1.9334326579125047,9.273570744797468,-4.716711180706753,78.25112644590494,6.771658841044541,3.6700690434424765,12,-3.0699996948242188,-5.225000381469727,-5.190000534057617,-6.220001220703125,-7.94000244140625,2,-0.0967872299098621,-2.6176553085976506,74.19999694824219,1.0430031665818964,74.05999755859375,-1.1935531505146775,73.0199966430664,-0.0967872299098621 6166,2009-12-31,73.5,74.5,73.5,74.29000091552734,1784200.0,-0.007829398173847646,-1.5316426357113195,-1.6458237304299452,89.35108871236477,75.94886419078696,-1.9796678616208823,-5.713751310869071,-5.280407287990826,-6.775301272175312,17.651126377440388,1.0,2.511566691854398,4.727499961853027,-2.930976617735155,12.38597654144121,0.8982616720589363,8.556738251647118,-3.113101117398287,47.27885154352384,-28.90188778857751,3.8292382897940898,12,-1.3449974060058594,-4.644998550415039,-4.60999870300293,-5.6399993896484375,-6.1999969482421875,3,-0.05088432467713644,-2.2000050862759557,74.08000183105469,-2.6176553085976506,74.19999694824219,1.0430031665818964,74.05999755859375,-0.05088432467713644 6167,2010-01-04,76.56999969482422,76.79000091552734,74.8499984741211,75.30999755859375,4225500.0,0.04176870333094174,1.282349667673445,-1.5949375645841986,92.43642807352614,79.76323231788953,-4.264349448652695,-8.40255172971547,-8.338818233681522,-9.748537139540645,18.846793595470604,3.2900009155273438,3.1822392777674793,7.281999778747561,-1.0249003895185638,15.588899947013687,3.128549694614506,11.435449862880617,-5.343742061774407,93.62316148421381,10.88131948425736,4.153450084133061,1,-2.924999237060547,-6.844999313354492,-7.679998397827148,-8.709999084472656,-10.15999603271483,0,-0.06856471230147954,-1.5316426357113195,73.5,-2.2000050862759557,74.08000183105469,-2.6176553085976506,74.19999694824219,-0.06856471230147954 6168,2010-01-05,76.6500015258789,76.73999786376953,75.87999725341797,76.72000122070312,3711400.0,0.0010448195294965323,14.637372546299508,-0.05555521916306895,90.6688859754511,83.43300110456843,-3.612793497527491,-8.070134481421263,-8.389621343805217,-9.726016433439582,19.80181976678289,0.8600006103515625,3.7879782757197518,6.837501716613772,-1.948665746837733,15.623669180065278,2.4444179848880196,11.230585448339525,-4.310995236333582,95.74470058692985,11.270698834689867,4.393083731725752,1,-3.0050010681152344,-6.92500114440918,-7.860002517700195,-8.790000915527344,-9.540000915527344,1,-0.08036534298084275,1.282349667673445,76.56999969482422,-1.5316426357113195,73.5,-2.2000050862759557,74.08000183105469,-0.08036534298084275 6169,2010-01-06,76.41999816894531,76.69999694824219,75.5,76.58000183105469,3225500.0,-0.0030006960515968073,5.0000762951094835,2.285776566757493,92.19143060483631,86.61048362070301,-2.7694834359824227,-7.381372693866567,-8.06350077919464,-9.405602885459132,20.719104559324375,1.1999969482421875,4.251327112781013,6.07599849700928,-2.9679084829796096,15.11990547699817,1.5540450070148353,10.597951987003725,-3.1907929542035873,88.75371903892845,1.779795034333091,4.521953489994443,1,-2.729999542236328,-6.694997787475586,-7.899999618530273,-8.55999755859375,-9.339996337890625,2,-0.1250981128978701,14.637372546299508,76.6500015258789,1.282349667673445,76.56999969482422,-1.5316426357113195,73.5,-0.1250981128978701 6170,2010-01-07,75.97000122070312,76.11000061035156,75.05999755859375,75.91000366210938,2836400.0,-0.005888471068101309,5.17655506687012,-0.3749761586877742,87.29283475746448,88.16739713269143,-1.7371394996786904,-6.295663605073571,-7.476145409994999,-8.835119941597412,20.880773517583805,1.3600006103515625,4.628449934614721,5.017501449584955,-3.8075312268867663,13.842534126056684,0.6049851113490945,9.430017787820816,-2.0286368658042733,75.07600405354952,-10.929204815106857,4.412516338235864,1,-1.5200004577636719,-6.245000839233398,-7.475002288818359,-8.110000610351562,-6.870002746582017,3,-0.12162692793601615,5.0000762951094835,76.41999816894531,14.637372546299508,76.6500015258789,1.282349667673445,76.56999969482422,-0.12162692793601615 6171,2010-01-08,76.12000274658203,76.23999786376953,74.73999786376953,75.41000366210938,2496200.0,0.0019744836576101044,2.157930242456853,11.8337995930824,86.44403524510366,89.37686436352622,-1.4134092696980645,-5.743027112654545,-7.513227629175844,-8.842102091803639,20.625857497119814,1.5,4.980573278455822,4.534502792358396,-3.8319395012028963,12.900945085919687,0.35128164557775676,8.717723939139034,-1.6089110795574868,67.31721114410975,-17.7071036252447,4.183221146780646,1,-1.0550041198730469,-6.395002365112305,-7.730003356933594,-8.260002136230469,-6.3300018310546875,4,-0.13110881498728955,5.17655506687012,75.97000122070312,5.0000762951094835,76.41999816894531,14.637372546299508,76.6500015258789,-0.13110881498728955 6172,2010-01-11,75.08000183105469,76.0,74.36000061035156,75.69999694824219,2811600.0,-0.013662649474536992,1.6885208995172225,-0.8732336854321359,76.6409456913807,89.07618783222969,-0.05639745495922455,-4.0406982780941405,-6.297851282568217,-7.671980318887606,20.404121240875938,1.7600021362304688,5.222176283639442,2.9425018310546847,-4.758083938982196,10.643087601091565,-0.9077910539637628,6.792794716073132,1.7099990844726562,30.25218704219573,-52.89834885720036,3.8502928850184412,1,0.06499862670898438,-5.355001449584961,-6.820003509521484,-7.220001220703125,-4.870002746582031,0,-0.10362278355830967,2.157930242456853,76.12000274658203,5.17655506687012,75.97000122070312,5.0000762951094835,76.41999816894531,-0.10362278355830967 6173,2010-01-12,74.19000244140625,74.4800033569336,73.44000244140625,74.05999755859375,2567500.0,-0.011854013957686371,1.9295523414497862,-0.20968694624926165,67.42127115073993,86.2914796317337,0.9543416884245488,-2.465912170110812,-5.316251082777626,-6.6680090740649405,19.95811761282123,1.6399993896484375,5.240792027475322,1.5375022888183594,-5.15196071408036,8.226965291717079,-1.8072292126310003,4.882233790267719,2.551398468017581,23.006173735179996,-56.97439120594464,3.3447315014493633,1,0.9249992370605469,-4.465002059936523,-6.437501907348633,-6.3300018310546875,-2.7700042724609375,1,-0.10486586498553285,1.6885208995172225,75.08000183105469,2.157930242456853,76.12000274658203,5.17655506687012,75.97000122070312,-0.10486586498553285 6174,2010-01-13,75.06999969482422,75.3499984741211,73.3499984741211,74.27999877929688,2131300.0,0.011861399440079134,1.962966311946515,6.076701877934273,68.77360344272878,83.46894707262175,0.23549760852262125,-2.840193037710975,-5.990016671877896,-7.439895272654724,21.70426971044212,2.0,5.169102101378101,2.003999710083008,-4.164345406492984,8.172344826659,-1.0801728482049953,5.088172268371011,1.5393452758789152,59.51562574248016,-17.81951920896875,3.0841725582879986,1,0.0,-5.344999313354492,-7.504999160766602,-7.209999084472656,-5.050003051757827,2,-0.10603435615867551,1.9295523414497862,74.19000244140625,1.6885208995172225,75.08000183105469,2.157930242456853,76.12000274658203,-0.10603435615867551 6175,2010-01-14,73.97000122070312,75.29000091552734,73.52999877929688,75.12999725341797,2867600.0,-0.014652970275647048,1.3783758705480265,-1.4683477068384405,58.55263676811713,80.04689685659423,1.4731712679864444,-1.2033232265880542,-4.7010209380815695,-6.250337379065044,23.39143161981479,1.7600021362304688,4.908036788578059,0.5240013122558622,-4.783850416873264,5.8318530413849885,-2.129924552308708,3.1779271768204325,2.443782960205084,21.453386765505623,-51.36179481733471,2.6539258645645667,1,1.0999984741210938,-4.245000839233398,-6.445001602172852,-6.1100006103515625,-5.930000305175781,3,-0.09314586015878057,1.962966311946515,75.06999969482422,1.9295523414497862,74.19000244140625,1.6885208995172225,75.08000183105469,-0.09314586015878057 6176,2010-01-15,73.02999877929688,74.04000091552734,72.19999694824219,73.51000213623047,3400400.0,-0.012707887331265266,1.389614121307301,0.41379741257407443,50.04669531785941,75.33692655040905,2.6144278505322234,0.150805926679638,-3.626436970833737,-5.226290351555832,24.73688570633466,1.8400039672851562,4.471107465015706,-0.6740009307861357,-5.298265584361005,3.9502637227887334,-2.98613325757357,1.6381313960012989,3.1999582592041094,21.84213590751575,-46.866980952233575,2.3121323267874367,1,1.4399986267089844,-3.3049983978271484,-5.874999046325684,-5.1699981689453125,-4.6399993896484375,4,-0.05381350637910565,1.3783758705480265,73.97000122070312,1.962966311946515,75.06999969482422,1.9295523414497862,74.19000244140625,-0.05381350637910565 6177,2010-01-19,73.56999969482422,73.62999725341797,72.30000305175781,72.62000274658203,2198900.0,0.007394234212700468,1.4859889052094177,-1.9791464674560915,47.60040201906227,70.55153944414363,1.7926399201222978,-0.005944458099264693,-4.042794322804241,-5.654142996991908,25.693249947892767,1.3299942016601562,4.027673611120349,-0.37750015258788494,-4.360760601303284,3.6057602961275137,-2.369130376945577,1.6141300717698073,2.337560536456067,43.49212961729522,-21.116655244270277,1.9916302243576989,1,0.8799972534179688,-3.5900001525878906,-6.895000457763672,-5.709999084472656,-4.760002136230469,1,-0.05137962206030566,1.389614121307301,73.02999877929688,1.3783758705480265,73.97000122070312,1.962966311946515,75.06999969482422,-0.05137962206030566 6178,2010-01-20,72.04000091552734,72.3499984741211,70.77999877929688,72.3499984741211,2905400.0,-0.020796503814645484,9.129110061035638,-0.3263142678167012,40.689671048088215,64.82912171561605,2.9054834298565595,1.8122935044046358,-2.4643439899261637,-4.014165725878996,26.039207969083744,2.7900009155273438,3.6505039983194365,-2.031499099731448,-5.569148722951027,1.506150523488131,-3.8003239113412377,-0.2626742881216586,3.570954253109889,27.57116455954017,-33.48127397295329,1.76882481160979,1,1.4699974060058594,-1.9400005340576172,-5.365001678466797,-4.180000305175781,-3.1800003051757812,2,-0.025402579230954125,1.4859889052094177,73.56999969482422,1.389614121307301,73.02999877929688,1.3783758705480265,73.97000122070312,-0.025402579230954125 6179,2010-01-21,71.43000030517578,72.86000061035156,71.31999969482422,72.18000030517578,2963800.0,-0.008467526410318005,-2.175255623721881,2.4193738924985233,39.040526648917336,59.467754147999706,3.0544198367302613,2.6179494706442767,-1.7832893902035067,-3.2902304011887935,26.17008636512219,1.5400009155273438,2.7978202460165846,-2.680499649047846,-6.073574080729202,0.71257478263351,-4.377036864888524,-0.9839624332071679,3.69785922452742,14.41244385800198,-42.627694670719706,1.696537215840677,1,2.079998016357422,-0.009998321533203125,-4.755001068115234,-3.5699996948242188,-2.0500030517578125,3,-0.0001400271060861824,9.129110061035638,72.04000091552734,1.4859889052094177,73.56999969482422,1.389614121307301,73.02999877929688,-0.0001400271060861824 6180,2010-01-22,69.30000305175781,71.72000122070312,69.09999847412111,71.5,3269500.0,-0.02981936503314886,-1.0153819970186855,2.9333292643229165,34.60411606972059,53.70776312851271,4.625164118611792,4.855935433321889,0.3603039600843658,-1.0645530993382124,26.347707600200454,2.620002746582017,2.007569911210652,-4.720997238159185,-8.519716316564683,-0.922278159753688,-6.620356777361934,-2.8216376989564367,5.393070402904755,4.0486736597597845,-51.986173553905886,1.8993595392027458,1,3.2499961853027344,2.1199989318847656,-2.7075042724609375,-1.44000244140625,0.8600006103515767,4,0.0103895174545785,-2.175255623721881,71.43000030517578,9.129110061035638,72.04000091552734,1.4859889052094177,73.56999969482422,0.0103895174545785 6181,2010-01-25,70.97000122070312,71.5,69.69000244140625,69.91000366210939,2756500.0,0.0240980966147728,-1.413330078125,-0.48181774044763154,27.124185247216744,48.205900856938925,2.4002225518108133,3.260151587959953,-1.2983340614825352,-2.6091880141667048,26.154034252379198,2.1999969482421875,1.205951692639303,-2.991999053955084,-6.946532905873468,0.9625347979633005,-4.969265979914269,-1.0147321279958987,3.0519032362944643,41.28042495570553,-9.58667380535612,1.9772669259591906,1,1.2549972534179688,0.6800003051757812,-4.495002746582031,-3.1100006103515625,-0.529998779296875,0,-0.04128505361108903,-1.0153819970186855,69.30000305175781,-2.175255623721881,71.43000030517578,9.129110061035638,72.04000091552734,-0.04128505361108903 6182,2010-01-26,69.76000213623047,71.27999877929688,69.02999877929689,70.01000213623047,3628800.0,-0.01704944432380362,-1.6315686152034323,-0.23584959981574566,24.23335113716253,43.40724307765255,3.102477695077397,4.441094836781417,-0.06243162105675992,-1.2546802747743158,25.69286533287012,2.249999999999986,0.47495758360682316,-4.038998413085935,-8.404416213975537,0.32641938780366786,-6.221707313530743,-1.8562895126411263,3.671273602821941,19.060130755408995,-25.050839388955918,2.1827089004448026,1,2.4299964904785156,2.1199989318847656,-3.285003662109375,-1.8700008392333984,-0.20999908447265625,1,-0.01963880023837483,-1.413330078125,70.97000122070312,-1.0153819970186855,69.30000305175781,-2.175255623721881,71.43000030517578,-0.01963880023837483 6183,2010-01-27,69.34999847412111,70.33999633789061,68.08000183105469,69.76000213623047,3633100.0,-0.005877345893835928,1.878988444081635,1.6400146484374432,23.911431426922505,38.42255729811852,3.0773417987409317,4.72225747669107,0.4208258142837451,-0.7234390612078556,25.092617095026004,2.2599945068359233,-0.2921440069592336,-4.213502120971668,-9.006840485058845,0.5798362431155084,-6.610171303015264,-1.8168329389280728,3.4650984905655235,26.56897421327864,-11.403618733901876,2.396669182043591,1,2.3350028991699077,3.0850028991699077,-2.599998474121108,-1.4599971771240376,0.5999984741210795,2,-0.007786603134949832,-1.6315686152034323,69.76000213623047,-1.413330078125,70.97000122070312,-1.0153819970186855,69.30000305175781,-0.007786603134949832 6184,2010-01-28,68.51999664306639,70.69000244140625,67.75,69.75,3760800.0,-0.011968303522954526,-1.1227480175944518,2.9999813918870015,23.259137062370954,34.50105733081339,3.219032188519165,5.3807852687301505,1.3001505464218468,0.22947391702997777,24.14684580080353,2.94000244140625,-0.9400142015254005,-4.759503936767587,-10.042149297373768,0.5231414238385952,-7.400826617070678,-2.1181812564644957,3.537485100239124,19.39537547371379,-13.31035651515684,2.641322680303088,1,2.37500381469728,3.75000381469728,-1.5449981689452983,-0.6299953460693217,1.170005798339858,3,0.004962113017259906,1.878988444081635,69.34999847412111,-1.6315686152034323,69.76000213623047,-1.413330078125,70.97000122070312,0.004962113017259906 6185,2010-01-29,66.91000366210939,70.13999938964844,66.45999908447266,69.20999908447266,4751100.0,-0.023496687971888863,-1.2999969005629055,1.8699098741463143,20.07795966383057,31.17119781369908,4.159682651572368,6.773351440051528,2.838613851598822,1.9400530801525946,23.519359329279727,3.6800003051757812,-1.4879651063776151,-6.010997009277332,-11.991920535443015,-0.030073483111650035,-9.00145877236018,-3.020535246194484,4.372131367401138,8.928660632785784,-18.597601321520138,2.9904617630828416,1,3.1349945068359233,4.714996337890611,0.2874965667724467,0.9799976348876811,3.9399948120117045,4,0.03691516150233487,-1.1227480175944518,68.51999664306639,1.878988444081635,69.34999847412111,-1.6315686152034323,69.76000213623047,0.03691516150233487 6186,2010-02-01,69.76000213623047,69.90000152587889,67.56999969482422,67.69999694824219,3073400.0,0.042594504829402746,-1.0086225323673694,-0.8956562121639383,34.53487500426934,29.7194725898332,0.8907244376958943,3.824900040503678,-0.039343980598147255,-0.8219433402625782,22.883314206538806,2.989997863769503,-2.1113925031942244,-2.9739986419677678,-9.11054424813014,3.162546964194604,-6.042271445048954,0.09427416111341813,0.9300003051757812,68.46479793974677,39.57797468893354,3.068272803081186,2,-0.10000228881835938,1.8649978637695312,-2.407504081726074,-1.8700008392333984,2.089996337890625,0,0.005733966651803923,-1.2999969005629055,66.91000366210939,-1.1227480175944518,68.51999664306639,1.878988444081635,69.34999847412111,0.005733966651803923 6187,2010-02-02,71.31999969482422,71.4800033569336,69.34999847412111,69.79000091552734,3556800.0,0.022362349639085677,1.3027003843552412,0.7427159835412893,41.96976844963506,29.861705634449514,-1.1421042771427778,1.951472055820716,-1.6432775181949637,-2.2849321720710236,21.156208931586217,2.130004882812486,-2.5259086123013645,-1.1515010833740291,-7.041332611012933,4.738330444264875,-4.096416847193481,1.793414680445423,-4.8600006103515625,96.81267876628844,64.40677407437312,2.9449157638194503,2,-1.6599998474121094,0.30500030517578125,-3.6075000762939453,-3.4299983978271484,0.720001220703125,1,-0.01233871644957163,-1.0086225323673694,69.76000213623047,-1.2999969005629055,66.91000366210939,-1.1227480175944518,68.51999664306639,-0.01233871644957163 6188,2010-02-03,70.48999786376953,71.4800033569336,70.05999755859375,71.12000274658203,3298300.0,-0.011637715011304506,1.1037027827384316,-0.41176822579036604,37.14925962301695,29.651564853793914,-0.6203263667132717,2.4204156984908423,-0.7874896240218163,-1.3889073476435527,19.335768741488334,1.4200057983398438,-2.8098898170413804,-1.6735027313232393,-7.280777166508031,3.9337717038615523,-4.477139948915635,1.1301344862691565,-3.9295986938476517,80.27879182105285,49.182848326062654,2.803637217592399,2,-1.3999977111816406,1.1350021362304688,-1.5774965286254883,-2.424997329711914,0.04000091552734375,2,-0.013335151659791156,1.3027003843552412,71.31999969482422,-1.0086225323673694,69.76000213623047,-1.2999969005629055,66.91000366210939,-0.013335151659791156 6189,2010-02-04,66.86000061035156,69.88999938964844,66.72000122070311,69.68000030517578,4551200.0,-0.051496628790277166,-1.0451611156641296,4.476155299360589,32.530703171805015,29.421185642914402,2.56274371479023,5.583761915446843,2.8804817292481033,2.2831621284634878,18.16162686815657,3.7699966430664205,-3.2285164345881583,-4.825500106811518,-10.533977904382027,0.8829776907589917,-7.6797390055967725,-1.971261208026263,-0.2012093566894464,7.968151104437507,-23.341740403722522,2.8542388987852543,2,2.1199989318847656,4.7649993896484375,2.46250057220459,1.614999771118164,1.8700027465820455,3,0.0462159184816433,1.1037027827384316,70.48999786376953,1.3027003843552412,71.31999969482422,-1.0086225323673694,69.76000213623047,0.0462159184816433 6190,2010-02-05,66.73000335693361,67.19999694824219,64.66000366210939,66.73000335693361,4666200.0,-0.0019443202547297922,4.404314724932361,-0.0,33.87922198860275,30.171745280846185,2.558949645053829,5.25547970737253,3.0338631308415103,2.446440233066241,17.45129969833659,2.5399932861327983,-3.4724221372492963,-4.493497467040996,-10.237474553047974,1.2504796189659828,-7.365486010044478,-1.6215089240375136,4.749999999999986,30.351903041801766,-2.0665504333266647,2.8719885430034866,2,1.3400001525878764,3.9949989318847514,3.087498664855943,2.124998092651353,1.0599975585937358,4,0.044357844081617026,-1.0451611156641296,66.86000061035156,1.1037027827384316,70.48999786376953,1.3027003843552412,71.31999969482422,0.044357844081617026 6191,2010-02-08,66.13999938964844,67.61000061035156,65.80999755859375,66.62999725341797,3113000.0,-0.008841659487551445,-2.1304359363908367,-100.0,31.036231271656035,30.927620851345463,2.672844891892481,5.332891238415797,3.649904057687934,3.029748006457254,16.83345260832132,1.8000030517578125,-3.68616799944607,-4.584501266479492,-10.271129682726098,1.1021271497671137,-7.427815474602795,-1.7411870583561893,5.203603973388667,21.700818090391387,-8.932018719445818,2.8433142081233043,2,1.9300041198730469,4.585002899169922,3.7925024032592773,2.7150020599365234,1.029998779296875,0,0.07121256619197691,4.404314724932361,66.73000335693361,-1.0451611156641296,66.86000061035156,1.1037027827384316,70.48999786376953,0.07121256619197691 6192,2010-02-09,67.30000305175781,68.45999908447266,66.5,67.11000061035156,3853300.0,0.017538610112096897,-1.7801333246758868,-0.3877617750097314,37.66909613873909,32.456250263769526,1.2596602587582169,3.7525392733742535,2.4928798662900533,1.8103277213376714,16.266304119537452,2.3199996948242188,-3.633654382803485,-3.0354976654052734,-8.528740449301964,2.4577451184914167,-5.782119057353626,-0.28887627345692124,3.9099283172607358,38.709670202066974,7.371904964033348,2.746621391948348,2,0.7700004577636719,3.424999237060547,3.2049989700317383,1.5549983978271484,-1.910003662109375,1,0.06760765551324055,-2.1304359363908367,66.13999938964844,4.404314724932361,66.73000335693361,-1.0451611156641296,66.86000061035156,0.06760765551324055 6193,2010-02-10,66.41000366210939,67.30000305175781,65.06999969482422,67.08999633789061,3950400.0,-0.013224358830473792,3.054529060896102,-3.578862833279645,37.12820869962594,33.99725822346453,1.8872262555577635,4.247570888401228,3.418132332228012,2.652057114314445,16.439844044098884,2.2300033569335938,-3.6537601539594675,-3.536497116088853,-8.982124563001648,1.9091303308239418,-6.25931083954525,-0.8136833926324556,4.668929152770971,33.4608303938989,-0.01713580566172368,2.7228137234563943,2,1.6599998474120952,4.289997100830064,5.27499675750731,3.3149967193603374,-2.100006103515639,2,0.08477634306516668,-1.7801333246758868,67.30000305175781,-2.1304359363908367,66.13999938964844,4.404314724932361,66.73000335693361,0.08477634306516668 6194,2010-02-11,67.11000061035156,67.73999786376953,65.91000366210939,66.0,3357100.0,0.010540534703231241,-1.8372150790740993,-1.6323714208779068,43.94022301316882,36.64862081783544,1.0797333687904,3.078490192137906,2.766440415192079,1.9135977492221627,16.16754372122723,1.829994201660142,-3.5003186782333273,-2.438500213623044,-7.454012774143223,2.577012346897135,-4.946256493883126,0.06925606663703832,3.8405536214733758,64.4736815687659,26.146483836812322,2.5077562802600877,2,0.9600028991699219,3.5699996948242188,4.574999809265137,2.614999771118164,-3.1100006103515625,3,0.050961080879766696,3.054529060896102,66.41000366210939,-1.7801333246758868,67.30000305175781,-2.1304359363908367,66.13999938964844,0.050961080879766696 6195,2010-02-12,67.08000183105469,67.30000305175781,65.76000213623047,65.97000122070311,3367700.0,-0.0004470090750118283,-1.0130746983145507,1.0000000000000129,38.16189554550888,37.05162310019539,1.2699289142991148,2.704502514194843,2.8054166290653484,1.9187799447957445,15.898260245657935,1.5400009155273438,-3.310167507361541,-2.1239990234375057,-6.795484904549895,2.5474868576748833,-4.459741963993693,0.21174391711868168,3.744741389375946,59.29210908910865,20.457004358937475,2.3357429405561914,2,0.9900016784667969,3.3699989318847656,4.627497673034668,2.644998550415039,-2.0999984741210795,4,0.024597517603451413,-1.8372150790740993,67.11000061035156,3.054529060896102,66.41000366210939,-1.7801333246758868,67.30000305175781,0.024597517603451413 6196,2010-02-16,69.09999847412111,69.22000122070311,68.23999786376953,68.68000030517578,3011200.0,0.030113246689436712,1.9696906644473036,0.3783765207230817,48.08583516250092,37.7311860682916,-0.953841413333052,0.39524857795443324,0.8506151765283931,-0.13641395870284612,16.09963821101935,2.1399993896484233,-2.980680974597874,0.09249763488770668,-4.218040684342768,4.403035954118181,-2.0627715247275376,2.247766794502951,1.6014499551430958,97.10836861544072,53.46798455496038,2.155269159615239,2,-1.0299949645996236,1.3500022888183452,2.987502098083482,0.6250019073486186,-3.9799957275390767,1,-0.018957996925056064,-1.0130746983145507,67.08000183105469,-1.8372150790740993,67.11000061035156,3.054529060896102,66.41000366210939,-0.018957996925056064 6197,2010-02-17,69.79000091552734,70.9000015258789,69.23999786376953,70.51000213623047,4839000.0,0.009985563771968131,1.2133382161458333,-1.7142960944595242,51.255715517466584,39.29857005656378,-2.1050682254428636,-0.6244791979586637,0.27772404391650696,-0.8360837437601276,16.023383456484307,1.8000030517577983,-2.380180891582455,0.9715000152587834,-2.793714981914036,4.736715012431603,-0.9111074833276263,2.854107513845193,-5.1299972534179545,80.96054439573382,33.70828782687522,1.882607498586406,2,-2.009998321533203,0.5400009155273438,2.6049985885620117,-0.06500053405761719,-6.8600006103515625,2,-0.037541233876085434,1.9696906644473036,69.09999847412111,-1.0130746983145507,67.08000183105469,-1.8372150790740993,67.11000061035156,-0.037541233876085434 6198,2010-02-18,70.20999908447266,70.55999755859375,69.59999847412111,69.62000274658203,3399100.0,0.006018027846907081,-2.047592520829389,-0.8194379688890773,54.93864374130496,41.78834123095267,-2.870862993781728,-1.2528397611280724,-0.01464407640507659,-1.2314708348306596,16.851377444563223,0.959999084472642,-2.204543994274758,1.4829982757568416,-2.0333026632291222,4.9992992147428055,-0.2751521937361332,3.2411487452498164,-5.4251954650878815,86.57582639414585,34.32100635628059,1.7581504694929817,2,-2.4299964904785156,-0.20499801635742188,2.225001335144043,-0.4849987030029297,-7.009998321533203,3,-0.06865118583786156,1.2133382161458333,69.79000091552734,1.9696906644473036,69.09999847412111,-1.0130746983145507,67.08000183105469,-0.06865118583786156 6199,2010-02-19,71.41999816894531,71.80999755859375,70.0,70.12999725341797,3733000.0,0.01723399943385351,-1.3354876181944368,2.1864558009620856,63.49490368968848,45.078972531073305,-3.7615725776509663,-2.5967640441176627,-1.0683932427036495,-2.3983958220601522,17.349063925503405,1.80999755859375,-2.2761526800745173,2.693497467041013,-0.8211872727746794,6.208182206856705,0.9361550971331667,4.450839836948859,-6.512890591430661,93.55372421924753,34.33881374209503,1.7573423699078465,2,-2.979999542236328,-1.4149971008300781,1.0000028610229492,-1.694997787475586,-6.849998474121094,4,-0.09955195733179278,-2.047592520829389,70.20999908447266,1.2133382161458333,69.79000091552734,1.9696906644473036,69.09999847412111,-0.09955195733179278 6200,2010-02-22,70.01999664306639,71.9800033569336,69.87999725341797,71.9800033569336,3048400.0,-0.019602374149705115,1.1428560307043152,-1.51938397118576,50.85188270126655,47.280711578807804,-2.0627248544353876,-1.20166680843775,0.5389651132323223,-0.9765958948206759,17.67113578644049,2.100006103515625,-2.2278282639483393,1.2574962615966712,-2.2964518517091363,4.811444374902479,-0.5194777950562326,3.034470318249575,-4.836773466308571,47.593480345157815,-10.019645785041014,1.7769740566529055,2,-1.4949951171874858,-0.044994354248032664,2.3775033950805806,-0.2949962615966655,-5.609992980957003,0,-0.08597539176920987,-1.3354876181944368,71.41999816894531,-2.047592520829389,70.20999908447266,1.2133382161458333,69.79000091552734,-0.08597539176920987 6201,2010-02-23,68.04000091552734,69.68000030517578,67.76000213623047,69.56999969482422,4506900.0,-0.028277575299414326,1.1942836216517858,0.7806089481592146,39.54081533353314,47.48868037822936,0.24041099022893775,0.5771569058446318,2.7185460942215656,1.019494434880528,18.1887450756914,2.2599945068359233,-1.7920445722030252,-0.5759994506835966,-3.9854229116220097,2.8334240102548165,-2.280711181152796,1.1287122797856028,-2.4489709279589817,6.635040244140554,-44.11858365205984,1.7047117304692034,2,0.4850006103515625,1.3100013732910156,4.357499122619629,1.6849994659423828,-3.6100006103515625,1,-0.04497350848646764,1.1428560307043152,70.01999664306639,-1.3354876181944368,71.41999816894531,-2.047592520829389,70.20999908447266,-0.04497350848646764 6202,2010-02-24,68.38999938964844,68.83000183105469,67.65000152587889,68.05000305175781,2497500.0,0.005144010426390455,-1.0701770823573236,-0.22222000598384362,43.09210542826782,48.15133557030068,0.06849098640087448,0.12570362445674732,2.557616848702736,0.6932179546463431,18.4345135833409,1.1800003051757955,-1.3625388525391173,-0.15750083923339275,-3.524939053766161,3.2099373752993756,-1.841219946499777,1.5262182680329914,-2.4156309999181644,17.090012721525728,-28.69254500543195,1.6837191072663829,2,0.48000335693359375,0.7550010681152344,3.7074995040893555,1.335000991821289,-2.55999755859375,2,-0.04781395923745768,1.1942836216517858,68.04000091552734,1.1428560307043152,70.01999664306639,-1.3354876181944368,71.41999816894531,-0.04781395923745768 6203,2010-02-25,68.80999755859375,68.88999938964844,66.69999694824219,66.94999694824219,3628500.0,0.0061412220016612284,1.1683146627588135,5.470648954312899,58.13177037730857,49.72817416631621,0.02764034059431708,-0.3550267449066098,2.340302259052521,0.34768603058222425,18.397770194069356,2.19000244140625,-0.7757648366008709,0.28949737548828125,-3.0594572760680734,3.638452027044636,-1.3849799502899032,1.9639747012664657,-2.4752910708312754,39.9620842671383,-10.165711953850483,1.6744773257781778,2,0.06000518798828125,-0.04999542236328125,3.405000686645508,0.9150028228759766,-1.5999984741210938,3,-0.08545265894554022,-1.0701770823573236,68.38999938964844,1.1942836216517858,68.04000091552734,1.1428560307043152,70.01999664306639,-0.08545265894554022 6204,2010-02-26,68.86000061035156,69.18000030517578,68.36000061035156,69.09999847412111,3728900.0,0.0007266829462568847,3.099982833927788,-0.1290310672124903,58.942056939260084,52.037080987844114,0.2815927567795029,-0.3986926924396528,2.4039302543006045,0.3703218933950012,18.523512558337607,0.8199996948242188,-0.4096411618489526,0.32250022888183594,-3.0298937979535907,3.6748942557172626,-1.3536967845358703,1.9986972422995422,-2.1865763104388236,40.90911061308179,-11.23605359409732,1.6761970134177122,2,0.4799995422363281,-0.09999847412109375,2.9449987411499023,0.8649997711181641,-2.3700027465820312,4,-0.08219575656758349,1.1683146627588135,68.80999755859375,-1.0701770823573236,68.38999938964844,1.1942836216517858,68.04000091552734,-0.08219575656758349 6205,2010-03-01,69.37999725341797,69.80999755859375,68.84999847412111,69.36000061035156,3319000.0,0.007551505060373609,1.1818229107964617,-0.08332008773881314,63.68243645977717,53.77003668754148,0.13651664033739053,-0.763290015191771,2.0198122066087336,-0.10265413055736872,17.972833256103307,0.959999084472642,0.08352534541968737,0.7189971923828153,-2.562180520402549,4.00017490516818,-0.9215916640098669,2.3595860487754976,-2.6800003051757812,86.17362634127673,28.93085747659252,1.6405888563926807,3,-0.039997100830078125,-1.0599937438964844,3.085002899169922,0.3450031280517578,-3.5499954223632812,0,-0.06932830425208458,3.099982833927788,68.86000061035156,1.1683146627588135,68.80999755859375,-1.0701770823573236,68.38999938964844,-0.06932830425208458 6206,2010-03-02,70.16000366210939,70.5,69.58999633789061,69.61000061035156,3125700.0,0.01124252579374363,-2.0846975457107124,27.50476917207244,62.47819695835926,55.01697906986289,-0.5334091642409646,-1.5934919673180872,1.3391927765476623,-0.8322236706359973,17.267908475430747,1.1200027465820312,0.4010416017370346,1.479003524780282,-1.835091105650605,4.793098155211169,-0.1780437904351686,3.1360508399957325,-3.143206329345716,91.05273513574326,30.165840226274824,1.657047315215446,3,-0.8200035095214986,-1.8400001525879048,1.8249969482421733,-0.43500328063966265,-4.240005493164077,1,-0.08195552593885258,1.1818229107964617,69.37999725341797,3.099982833927788,68.86000061035156,1.1683146627588135,68.80999755859375,-0.08195552593885258 6207,2010-03-03,70.44000244140625,71.06999969482422,70.12000274658203,70.26000213623047,3195500.0,0.003990860386001938,-3.130429734795084,0.32727146622276865,68.57143861672276,56.53173405602042,-0.7951247440175706,-2.0477894564614303,1.1371264427743597,-1.0606033469672411,17.412212849121794,0.9499969482421875,0.8656809872166775,1.803002166748044,-1.384518267873915,4.990522601370003,0.20924194943705743,3.3967623840590306,-3.125412747192385,85.58359593913947,20.350602673828433,1.5937602173109824,3,-1.1000022888183594,-2.1199989318847656,1.49749755859375,-0.7150020599365234,-3.1800003051757812,2,-0.08532086780135673,-2.0846975457107124,70.16000366210939,1.1818229107964617,69.37999725341797,3.099982833927788,68.86000061035156,-0.08532086780135673 6208,2010-03-04,69.55000305175781,70.86000061035156,68.90000152587889,70.63999938964844,3651700.0,-0.012634857450335324,1.562092350653255,-6.055524943839274,61.05074241517477,56.26016058107446,-0.009600861357029089,-1.2983921178751956,2.0685985736624843,-0.16387327123749174,17.76658916433279,1.9599990844726705,0.9802635890460465,0.9600025177001896,-2.1389669364312454,4.058971971831625,-0.5894822093655279,2.509487244765907,-1.9554885377807665,43.911544037949916,-20.532762339758285,1.5494847270657208,3,-0.21000289916992188,-1.2299995422363281,2.484996795654297,0.17499732971191406,-2.2300033569335938,3,-0.053486715420195896,-3.130429734795084,70.44000244140625,-2.0846975457107124,70.16000366210939,1.1818229107964617,69.37999725341797,-0.053486715420195896 6209,2010-03-05,69.94999694824219,70.23999786376953,68.43000030517578,70.19000244140625,3879500.0,0.0057511700781192054,9.647159141908267,0.2201892656158132,62.576678501935774,57.562915670037704,-0.7152603170642777,-1.5336529645987298,1.6804409986302744,-0.5448426511481301,16.814173733815824,1.80999755859375,0.9887396904350396,1.2054965972900362,-1.8379239890672778,4.24891718364735,-0.3162136958886208,2.7272068904686932,-2.092353103687742,57.5756437303124,-7.2097217740477575,1.5217102931786546,3,-1.0649986267089844,-1.6299934387207031,2.110004425048828,-0.22499656677246094,-3.5,4,-0.039170807481191505,1.562092350653255,69.55000305175781,-3.130429734795084,70.44000244140625,-2.0846975457107124,70.16000366210939,-0.039170807481191505 6210,2010-03-08,69.69000244140625,70.01999664306639,68.84999847412111,70.01999664306639,4064300.0,-0.0037168623042015403,6.0910225880290145,1.374944370271414,53.05701972497766,59.06471615797598,-0.5665800994721764,-1.0967643206298021,1.9353101893075007,-0.2792774096008941,15.150783425719371,1.169998168945284,0.8779344636443369,0.7975021362304631,-2.1186647222578188,3.713668994718745,-0.6605812930136779,2.255585565474604,-1.5850170261090568,47.72736467936306,-12.433607502684858,1.4580834292441378,3,-0.8050041198730469,-1.3699989318847656,1.8924980163574219,0.03499794006347656,-2.5600051879882812,0,-0.04591769931888301,9.647159141908267,69.94999694824219,1.562092350653255,69.55000305175781,-3.130429734795084,70.44000244140625,-0.04591769931888301 6211,2010-03-09,70.8499984741211,71.16000366210938,69.11000061035156,69.27999877929689,5451800.0,0.01664508526441999,-1.1466045129360447,-4.7576584283172725,55.237152511297104,60.414165833868125,-1.4371966525831823,-1.9877180740563176,0.7493900591506417,-1.440153472921196,13.424659257318488,2.0500030517578125,0.5132244399206201,1.7219982147216797,-1.0133636556424364,4.457360085085796,0.35431727953962877,3.0896791499037306,-2.5125119823257194,88.64451257171761,29.829236573238205,1.3676809351820567,3,-1.9199981689453125,-2.5299949645996094,-0.0149993896484375,-1.1249980926513672,-4.260002136230483,1,-0.07085387087058337,6.0910225880290145,69.69000244140625,9.647159141908267,69.94999694824219,1.562092350653255,69.55000305175781,-0.07085387087058337 6212,2010-03-10,71.8499984741211,72.38999938964844,70.6500015258789,70.9800033569336,6096000.0,0.01411432634490839,-1.2745088261693427,0.5541371250297694,57.66356166415205,60.362142643517394,-2.117454491213138,-2.771460356818565,-0.2934952835973377,-2.440815964244223,12.193180254666427,1.7399978637695312,0.5288689470023371,2.4944984436035185,-0.3551755632878866,5.3441724504949235,1.069661440157816,3.919335447049221,-3.29396097041743,86.36361009161055,29.776806362896465,1.4248370034457054,3,-1.4749984741210938,-3.3249969482421875,-1.207498550415039,-2.124998092651367,-6.659996032714844,2,-0.08253306097580015,-1.1466045129360447,70.8499984741211,6.0910225880290145,69.69000244140625,9.647159141908267,69.94999694824219,-0.08253306097580015 6213,2010-03-11,72.04000091552734,73.61000061035156,71.75,73.5999984741211,9963500.0,0.0026444320868661553,1.3544284238075464,-1.7931107057668023,53.202498472936504,59.724413925037,-2.0127609648138503,-2.654129898164811,-0.5585868931059963,-2.6516191048260964,10.621749366718959,1.8600006103515625,0.9336259592982827,2.40300102233887,-0.33152681847990095,5.137528863157641,1.0357371019294845,3.7702649427482555,-3.1772464609480977,69.69112736816834,17.04590087495692,1.3672639204093875,3,-1.0200004577636719,-2.904998779296875,-1.397500991821289,-2.315000534057617,-6.849998474121094,3,-0.06635200886382286,-1.2745088261693427,71.8499984741211,-1.1466045129360447,70.8499984741211,6.0910225880290145,69.69000244140625,-0.06635200886382286 6214,2010-03-12,70.52999877929688,72.5999984741211,70.13999938964844,72.58999633789062,6106000.0,-0.020960606843981933,1.3653816527894949,1.3205133221174536,52.60471339853015,58.493555807120664,-0.2692746320758346,-0.9220468167697504,0.8527182530112043,-1.1651822510794148,8.935326002312003,2.4599990844726562,1.230749694374964,0.72199897766113,-1.7635679573231755,3.2075659126454354,-0.5207844898310157,1.9647824451532756,-1.1925197091403987,35.29410821874535,-17.24697646635333,1.2427834674921514,3,0.4900016784667969,-1.3949966430664062,-0.1724987030029297,-0.8049983978271484,-3.129997253417983,4,-0.0455125356590097,1.3544284238075464,72.04000091552734,-1.2745088261693427,71.8499984741211,-1.1466045129360447,70.8499984741211,-0.0455125356590097 6215,2010-03-15,68.73000335693361,70.11000061035156,67.94999694824219,70.04000091552734,5537400.0,-0.02552099040857536,1.979321666473739,0.6359218986104046,53.59002858050183,57.505981542914284,1.5967368651118363,1.0623688594471474,2.534934056177647,0.5904823821684744,7.33214441967662,2.5800018310546875,1.216564557300984,-1.1604965209960767,-3.3576086135724523,1.036615571580299,-2.2590525672842574,-0.06194047470789599,4.8799972534179545,13.78102303913929,-42.725856205191356,1.0985560462881856,3,2.049995422363267,0.4049987792968608,1.572496414184556,0.9949970245361186,-1.1400070190429972,0,-0.03317337839852452,1.3653816527894949,70.52999877929688,1.3544284238075464,72.04000091552734,-1.2745088261693427,71.8499984741211,-0.03317337839852452 6216,2010-03-16,67.79000091552734,69.37999725341797,67.30000305175781,69.37999725341797,8492000.0,-0.01367674080451553,1.6163509337632675,1.2137399245212823,47.05882792929788,55.11569146653374,2.4196523944843307,2.0018325315292884,3.362503660552221,1.4789606318782091,6.826525959028371,2.0799942016601562,1.1677216162042754,-2.034999084472659,-4.402813137064513,0.33281496811919453,-3.218906110768586,-0.8510920581767323,5.706799621582036,7.765420813866883,-51.50800236503253,1.1839070262959244,3,2.6650009155273438,1.5499992370605469,1.6075019836425781,1.9349994659423828,-0.06999969482423296,1,-0.009736003144944605,1.979321666473739,68.73000335693361,1.3653816527894949,70.52999877929688,1.3544284238075464,72.04000091552734,-0.009736003144944605 6217,2010-03-17,67.16999816894531,68.63999938964844,67.01999664306639,68.15000152587889,8180400.0,-0.009145932116959465,-1.5312416181387607,0.6163557321356506,42.11538292247064,53.01176263401106,2.823998641307469,2.5460230759527462,3.7615805545426326,2.061193945872674,7.1588463086105225,1.6200027465820455,0.9923622493095934,-2.5240016937255803,-5.173159262253819,0.12515587480265822,-3.8485804779896995,-1.199422909461461,6.078930468750002,2.276197808431902,-56.98457561166049,1.3245787842641168,3,3.145000457763672,2.170001983642578,2.2275047302246094,2.555002212524414,2.8700027465820312,2,-0.008634834700990912,1.6163509337632675,67.79000091552734,1.979321666473739,68.73000335693361,1.3653816527894949,70.52999877929688,-0.008634834700990912 6218,2010-03-18,65.38999938964844,67.44000244140625,65.01000213623047,67.05999755859375,8371300.0,-0.026499908111056403,-1.0000062793559892,1.7040739270227805,35.69660268368743,50.02508754309457,4.416261460509048,4.15967334186297,5.292835634702797,3.8008325237346696,7.766712946285106,2.4300003051757812,0.7231999940316172,-4.063000488281247,-7.321421648766062,-0.8045793277964322,-5.6922110685236476,-2.4337899080388468,7.485193328369135,5.006553844050678,-54.23850258606141,1.629210580242407,3,3.920001983642578,3.920001983642578,4.007503509521484,4.335000991821289,3.1500015258789062,3,-0.003058525005489532,-1.5312416181387607,67.16999816894531,1.6163509337632675,67.79000091552734,1.979321666473739,68.73000335693361,-0.003058525005489532 6219,2010-03-19,64.30999755859375,65.48999786376953,63.95000076293945,64.30999755859375,8940900.0,-0.016516315050243868,-3.2778078011253458,-0.0,30.023633697528354,47.46582242893355,5.154104277536348,4.932597272383077,6.113830324828257,4.867953939177852,8.836752749280718,1.5399971008300781,0.3058077259327945,-4.787502288818359,-8.639665053226224,-0.9353395244104945,-6.713583671022292,-2.861420906614427,7.935979912880853,5.844103970319673,-47.929441246142474,1.9260813822039309,3,4.470003128051758,4.470003128051758,5.075004577636719,5.415002822875977,2.2700042724609375,4,0.013683795929407605,-1.0000062793559892,65.38999938964844,-1.5312416181387607,67.16999816894531,1.6163509337632675,67.79000091552734,0.013683795929407605 6220,2010-03-22,64.0,64.16000366210939,62.86000061035156,63.72000122070313,7814600.0,-0.004820363401682681,3.3332994252579673,100.0,24.79537340996859,44.08340252878593,5.109403174230607,5.026161354480763,6.170385343723424,5.185172440158084,10.004867881690396,1.4499969482421875,0.015808032254199134,-4.796500015258786,-9.240478477090804,-0.3525215534267687,-7.018489246174795,-2.5745107843427775,7.416379800621087,17.484662217744436,-30.269055068079176,2.2219892309160088,3,4.2350006103515625,4.2350006103515625,5.375001907348633,5.725000381469727,3.4499969482421875,0,0.05312502384185769,-3.2778078011253458,64.30999755859375,-1.0000062793559892,65.38999938964844,-1.5312416181387607,67.16999816894531,0.05312502384185769 6221,2010-03-23,64.98000335693361,65.33000183105469,63.77999877929688,64.22000122070311,6147700.0,0.015312552452087624,1.123293183183958,2.714305177111887,28.869957111197408,40.8841131340132,3.5863151960430315,4.010791810718004,4.93826599822124,4.203791547542082,10.501276769586172,1.5500030517578054,-0.3349409293740564,-3.6634967803954908,-8.417058620709184,1.090065059918203,-6.040277700552338,-1.286715860238644,5.409610940855131,36.67825595700108,-6.030392935457279,2.3767809201568455,3,3.2549972534179545,3.2549972534179545,4.279998779296861,4.744997024536119,2.3699951171875,1,0.04016609489261458,3.3332994252579673,64.0,-3.2778078011253458,64.30999755859375,-1.0000062793559892,65.38999938964844,0.04016609489261458 6222,2010-03-24,65.12000274658203,66.22000122070311,64.19999694824219,64.58999633789061,11050000.0,0.002154499575498736,-2.0839637750793294,0.6973748933393491,31.79949158226995,38.506001257272466,2.6722917835946305,3.808516193759772,4.576106807068314,4.098981105846676,10.817741279003965,2.0200042724609233,-0.5486141449055708,-3.359997558593747,-8.368386114170534,1.6483909969830393,-5.8641918363821475,-0.8558032808053468,4.366057908714254,49.3450050807083,6.508087809555569,2.5041942777883945,3,2.609996795654297,3.1149978637695312,4.1399993896484375,4.604997634887695,2.2099990844726562,2,0.03992626481050854,1.123293183183958,64.98000335693361,3.3332994252579673,64.0,-3.2778078011253458,64.30999755859375,0.03992626481050854 6223,2010-03-25,62.93000030517578,65.68000030517578,62.790000915527344,65.66999816894531,6915500.0,-0.033630257202671876,1.0942008353627692,-5.169744778246273,24.85674389880667,35.42289353508097,3.8377202343018126,5.834558264899712,6.54261270351509,6.2736335072952585,10.929674691924083,2.8899993896484375,-0.9664699725428108,-5.256000137329096,-10.840069094545115,0.3280688198869157,-8.048034615937098,-2.4639656587210936,5.760933144727133,4.081614495403474,-35.36702578777202,2.7920344786080067,3,3.520000457763672,5.270000457763672,6.125001907348633,6.795000076293945,5.1999969482421875,3,0.11298268831832159,-2.0839637750793294,65.12000274658203,1.123293183183958,64.98000335693361,3.3332994252579673,64.0,0.11298268831832159 6224,2010-03-26,63.20000076293945,63.43000030517578,62.38000106811523,63.349998474121094,4784300.0,0.004290488740732901,5.7741586168707775,0.054743732893018544,26.77165590842327,32.44307434929447,2.702848286980114,5.395408731627128,6.019275833074616,6.040472750236688,11.24817399787688,1.049999237060554,-1.5437281617887066,-4.7029996871948185,-10.70155759687026,1.295558222480615,-7.702278642032539,-1.7037207323570982,4.664802132150882,21.354157870842926,-16.34307392433947,2.999278954837718,3,2.6799983978271484,4.795000076293945,5.692501068115234,6.524999618530273,3.149997711181655,4,0.08449367228044835,1.0942008353627692,62.93000030517578,-2.0839637750793294,65.12000274658203,1.123293183183958,64.98000335693361,0.08449367228044835 6225,2010-03-29,64.56999969482422,64.98999786376953,63.5099983215332,63.63000106811523,5643900.0,0.02167719802763246,-1.5084650423009656,-6.266753134457462,27.85615209711385,30.30944370127402,0.7606911206246991,3.8436461643353397,4.442098411780677,4.711342801555318,11.636808943153275,1.7899971008300781,-2.1027166971942677,-3.092500877380374,-9.225901777920058,3.0409000231593097,-6.159201327650223,-0.025800427110524993,2.417234907950103,57.03121197099668,24.713586608311978,3.0667004502698436,3,0.9400005340576172,3.4250011444091797,4.652500152587891,5.155000686645508,2.94000244140625,0,0.031129040509993766,5.7741586168707775,63.20000076293945,1.0942008353627692,62.93000030517578,-2.0839637750793294,65.12000274658203,0.031129040509993766 6226,2010-03-30,64.41000366210939,65.0,63.84000015258789,64.66999816894531,3194800.0,-0.002477869497770069,1.521743817690279,-0.27659030497330017,22.113970766959824,28.08706457288393,0.43674177496922084,3.74266794280031,4.419088940099385,4.888220752044532,12.401371172830352,1.1599998474121094,-2.6052883951418124,-2.964996910095195,-9.144359351201118,3.214365531010735,-6.054678130648156,0.1246843104577664,1.840073575119476,52.86464878461232,26.252293820659546,3.0896812205529636,3,0.499998092651353,3.5849971771240092,4.839998245239244,5.314996719360337,1.6899948120117188,1,0.04719753319811004,-1.5084650423009656,64.56999969482422,5.7741586168707775,63.20000076293945,1.0942008353627692,62.93000030517578,0.04719753319811004 6227,2010-03-31,64.43000030517578,65.16000366210939,64.30000305175781,64.58999633789061,4494400.0,0.0003104586543931642,-3.0953332485604412,0.615382358119587,21.10857377225814,26.46617247161401,-0.014301180010207304,3.424928960608355,4.195137471406895,4.875494018756996,13.465918780646033,0.8600006103515767,-3.0324498051085413,-2.644500160217291,-8.78066139255364,3.491661072119065,-5.712580776385465,0.42358045595088356,1.2008647449949024,62.12120336387027,39.26608969003195,3.068080616168178,3,-0.12999916076661577,3.565000534057617,4.507501602172852,5.295000076293945,0.15000152587890625,2,0.04532047423738339,1.521743817690279,64.41000366210939,-1.5084650423009656,64.56999969482422,5.7741586168707775,63.20000076293945,0.04532047423738339 6228,2010-04-01,65.83000183105469,66.12000274658203,65.09999847412111,65.09999847412111,5385400.0,0.021729031805800547,-1.794519402610774,-4.562634113776483,32.00613389414647,26.686450271238243,-1.5034259604124998,1.8255412552692718,2.652568133195004,3.461278242422779,13.83519342998325,1.69000244140625,-3.3111532082856883,-1.0584985733032255,-7.103557417133345,4.986560270526894,-4.081027995218278,1.9640308486118343,-3.4500007629394602,92.24596830538782,68.03284159613733,3.0225294219150594,4,-1.530000686645522,2.164999008178711,3.177499771118164,3.894998550415039,1.9899978637695312,3,0.022785963212481386,-3.0953332485604412,64.43000030517578,1.521743817690279,64.41000366210939,-1.5084650423009656,64.56999969482422,0.022785963212481386 6229,2010-04-05,67.20999908447266,67.26999664306639,65.58000183105469,66.11000061035156,4088200.0,0.020963044433138123,1.7704978518764445,1.506840295559324,43.98732458125843,28.818889290270445,-2.714227478813413,0.24216092432990877,1.1627644681948937,2.089157801995455,13.817639982087568,1.6899948120117045,-3.468886953594563,0.45849857330321697,-5.416214748596957,6.333211895203384,-2.47885808764687,3.395855234253304,-4.75519798278809,98.40431953785365,69.86135116959105,2.9373566609500847,4,-2.38500022888185,0.7850017547607422,1.6050033569335938,2.770000457763672,0.660003662109375,0,0.013688412163032737,-1.794519402610774,65.83000183105469,-3.0953332485604412,64.43000030517578,1.521743817690279,64.41000366210939,0.013688412163032737 6230,2010-04-06,66.48999786376953,67.19000244140625,66.27999877929689,67.15000152587889,3018600.0,-0.010712709872205073,1.459451100068007,-0.6000041614936859,44.76649257884629,30.585171008898097,-1.7923617038117925,0.7485103122854753,1.8309955132857993,2.7960038920132604,13.799137924055833,0.930000305175767,-3.405406166359043,-0.1015024185180664,-5.81123201843279,5.608227181396657,-2.956367218475421,2.7533623814392953,-3.8425889404296925,77.25948753994068,44.1844390468213,2.85486479995736,4,-1.6649990081787251,1.5050029754638672,2.5600032806396484,3.6100025177001953,3.0800018310546875,1,-0.00210557067448347,1.7704978518764445,67.20999908447266,-1.794519402610774,65.83000183105469,-3.0953332485604412,64.43000030517578,-0.00210557067448347 6231,2010-04-07,65.83000183105469,66.94999694824219,65.45999908447266,66.23000335693361,4545800.0,-0.009926245358995223,-1.6140152453102936,0.6060595551856821,44.62280394524466,32.00998349367306,-1.1165285055628829,1.0678889283362878,2.37664750074606,3.4280157298209133,14.542016181747808,1.4899978637695312,-3.169941329176879,-0.5104986190795842,-5.862131173164812,4.841133935005637,-3.186314896122198,2.1653176579630298,-2.997689398925786,51.51522157402223,13.943514515968296,2.6758162770426117,4,-1.0050029754638814,2.164999008178711,3.0,4.895000457763672,1.7900009155273438,2,0.02552028343379531,1.459451100068007,66.48999786376953,1.7704978518764445,67.20999908447266,-1.794519402610774,65.83000183105469,0.02552028343379531 6232,2010-04-08,65.91999816894531,66.12999725341797,64.40000152587889,65.25,4037900.0,0.001367102162955991,2.174314752078868,-1.6749890327871384,52.460535375774626,35.077071435558395,-1.2081628583735977,0.5384603485012747,2.2100032114121007,3.3243254672844103,15.242782553601696,1.7299957275390767,-2.8234622444316813,-0.12400226593017294,-4.805519580297812,4.557515048437466,-2.4647609231139995,2.2167563912536465,-2.910178368378908,52.96164561269243,10.805086113162972,2.3407586571838213,4,-1.0949993133545064,2.075002670288086,2.910003662109375,4.805004119873047,0.1399993896484375,3,0.002730587229606396,-1.6140152453102936,65.83000183105469,1.459451100068007,66.48999786376953,1.7704978518764445,67.20999908447266,0.002730587229606396 6233,2010-04-09,67.26000213623047,67.33999633789061,65.93000030517578,66.12999725341797,4518100.0,0.020327730650885112,1.1860517382098887,1.6865790612402924,63.37265160753481,39.14384873545967,-2.0890494909387343,-1.2416714672228153,0.8205596068492866,2.0038280232164567,15.209153142400286,1.4199981689452983,-2.542415450087674,1.4550016403198214,-2.3421743100177963,5.252177590657446,-0.44358633484898746,3.35358961548863,-4.079775261964066,97.2791039857174,48.44195134181679,1.8985879751688108,4,-1.8350048065185547,0.7349987030029297,1.5699996948242188,3.4650001525878906,-1.8899993896484375,4,-0.03984537942397959,2.174314752078868,65.91999816894531,-1.6140152453102936,65.83000183105469,1.459451100068007,66.48999786376953,-0.03984537942397959 6234,2010-04-12,67.31999969482422,67.98999786376953,66.90000152587889,67.38999938964844,3081200.0,0.0008920243337522393,-1.3956067910290908,-0.06194636491303878,65.39889805407819,43.31526495290015,-1.6798160598649048,-1.638490801698282,0.7375577831712263,1.9560600360280773,15.892998704656986,1.0899963378906392,-2.3193146162022344,1.6754991531372099,-1.5014738775203824,4.852472183794802,0.08701263780841373,3.263985668466006,-3.8901866527403612,81.33707932028196,27.35533542695424,1.5884865153287957,4,-1.4050006866455078,0.6750011444091797,1.5100021362304688,3.4050025939941406,-2.5699996948242188,0,0.007427213343235373,1.1860517382098887,67.26000213623047,2.174314752078868,65.91999816894531,-1.6140152453102936,65.83000183105469,0.007427213343235373 6235,2010-04-13,66.44999694824219,66.98999786376953,65.79000091552734,66.98000335693361,3400900.0,-0.012923392016131019,3.3636615849852265,7.57155313351519,56.888448428607866,47.17909580419438,-0.5756240127099659,-0.999292758621138,1.625875285319779,2.7822626603270066,16.145388553264564,1.529998779296875,-1.7656418719076896,0.9194967269897489,-1.938956080686836,3.777949534666334,-0.5097296768485364,2.3487231308280343,-2.6553691204234795,57.10299480605608,0.8939564374231495,1.4292264038382911,4,-0.3049964904785156,1.545003890991211,2.1525039672851562,4.275005340576172,-1.8699951171875,1,0.021369538954921108,-1.3956067910290908,67.31999969482422,1.1860517382098887,67.26000213623047,2.174314752078868,65.91999816894531,0.021369538954921108 6236,2010-04-14,67.12999725341797,67.19999694824219,65.84999847412111,66.88999938964844,3634300.0,0.010233263151320227,6.1053064830244,-0.4528206826066182,58.965191966874414,51.3853867147073,-0.9266668667676612,-1.8248343290921127,0.880590983311663,2.06787950103994,16.11750183852831,1.3499984741210795,-1.2068257804753273,1.6324972152710018,-1.1297421997086872,4.394736630250691,0.2513775077811573,3.0136169227608463,-2.9997398227231997,76.0445268070421,18.183717503278658,1.3811197074898454,4,-0.93499755859375,0.8650035858154297,1.472503662109375,3.5950050354003906,-5.629997253417969,2,0.03634742352506226,3.3636615849852265,66.44999694824219,-1.3956067910290908,67.31999969482422,1.1860517382098887,67.26000213623047,0.03634742352506226 6237,2010-04-15,66.58999633789061,67.5,66.52999877929689,66.70999908447266,3002000.0,-0.00804410751707374,-7.083415456020167,-0.5000158947134775,69.14225882987625,55.511622818677274,-0.05369561852592142,-1.4024162399384608,1.297395951388296,2.5534025726602607,15.922944437876144,0.9700012207031108,-0.7405863087234934,1.1214963912963754,-1.5782821315165023,3.82127491410926,-0.2283928701100706,2.4713856527028213,-2.1509596725498596,36.36347873129864,-27.130991691545177,1.3498892614064422,4,-0.39499664306639204,1.4050045013427876,2.035005569458022,4.135005950927749,-3.519996643066392,3,0.01546788504785268,6.1053064830244,67.12999725341797,3.3636615849852265,66.44999694824219,-1.3956067910290908,67.31999969482422,0.01546788504785268 6238,2010-04-16,65.19000244140625,66.48000335693361,64.75,66.02999877929689,4102500.0,-0.02102408730255101,-1.0116303827114659,6.999809269501483,59.30778659786643,57.21389637607817,1.392392134316509,-0.019155989726996836,2.5821433490093852,3.929982947224886,15.259979049757478,1.8399963378906108,-0.19377443283255502,-0.26849765777588175,-2.9709806457797185,2.433985330227948,-1.619739151777793,1.0827438362260295,-0.4668888801911919,13.580331219550102,-52.962507670446556,1.351241494001915,4,1.0049972534179688,2.8049983978271484,4.259998321533203,5.534999847412109,-4.200000762939453,4,0.013345529753116203,-7.083415456020167,66.58999633789061,6.1053064830244,67.12999725341797,3.3636615849852265,66.44999694824219,0.013345529753116203 6239,2010-04-19,65.19000244140625,65.33999633789061,64.06999969482422,64.51000213623047,2974900.0,0.0,1.5918613613185462,-0.8095277020889963,53.326200546992496,58.16497503920552,1.2021403801533808,0.05286237205417876,2.5815442820400136,3.9329968357359917,14.311263168494397,1.269996643066392,0.3948270600646566,-0.31249790191650106,-2.9644298850064246,2.3394340811734224,-1.6384638934614628,1.0134680896284607,2.7999954223632812,32.65313839453531,-33.64320759390025,1.325965991544961,4,0.839996337890625,2.299997329711914,4.88749885559082,5.534999847412109,-4.320003509521477,0,0.002761164264989402,-1.0116303827114659,65.19000244140625,-7.083415456020167,66.58999633789061,6.1053064830244,67.12999725341797,0.002761164264989402 6240,2010-04-20,67.40000152587889,67.65000152587889,65.66999816894531,65.69000244140625,4130600.0,0.033900889733192274,-1.262851114104711,2.5147034074206838,63.14864183878667,60.223401471821305,-0.9668772523817921,-1.9914600503353626,0.40080500278092757,1.7320273954057654,12.564181346365109,2.459999084472642,0.7797604600814054,1.7275011062621957,-0.9546242623395216,4.409626474863906,0.38643842196134415,3.068563790563047,0.5115963745117398,93.01676334823689,23.98778985590414,1.3410626843008566,4,-1.370002746582017,-1.1550006866454936,2.6774997711181783,3.3250007629394673,-7.110000610351548,1,-0.039317529167434806,1.5918613613185462,65.19000244140625,-1.0116303827114659,65.19000244140625,-7.083415456020167,66.58999633789061,-0.039317529167434806 6241,2010-04-21,67.58999633789061,68.22000122070311,66.87000274658203,67.27999877929689,3844400.0,0.0028189140609851115,-1.3893997704408634,0.18128521904403463,63.691507627090026,61.47128727752302,-0.9844921356834391,-2.0826749156587283,0.2619015274423475,1.5567294909814535,11.316781820808913,1.3499984741210795,0.8810431610014717,1.7869962692260657,-1.004991085141313,4.578983623593452,0.3910025920423692,3.182989946409762,-3.519996643066392,84.81916503201582,14.300223768853854,1.3959936771836923,4,-1.444995880126939,-1.7099971771240092,2.367504119873061,3.1350059509277486,-4.2099952697753835,2,-0.04453313611364318,-1.262851114104711,67.40000152587889,1.5918613613185462,65.19000244140625,-1.0116303827114659,65.19000244140625,-0.04453313611364318 6242,2010-04-22,67.72000122070311,68.13999938964844,66.30000305175781,66.54000091552734,5216400.0,0.0019234337898552667,-1.2168683558615492,3.8064825753104037,59.20156480757854,61.00783318863898,-0.9301280937115166,-2.116416979774286,0.14815593555054818,1.4239644483215983,10.513893479088294,1.839996337890625,1.0312048305108448,1.7870012283324996,-1.1111861202182638,4.685188576883263,0.3379075540571108,3.2360949026078885,-3.5670014953613105,87.95181165881357,19.347528920052554,1.4490936742753822,4,-1.575000762939439,-2.210000991821275,2.1774997711181783,3.0050010681152486,-3.870002746582017,3,-0.09184880550181618,-1.3893997704408634,67.58999633789061,-1.262851114104711,67.40000152587889,1.5918613613185462,65.19000244140625,-0.09184880550181618 6243,2010-04-23,70.04000091552734,70.12999725341797,67.41000366210939,67.80999755859375,5448100.0,0.03425870722097635,1.2572598082201203,1.889832864578305,62.62267612957322,60.69936408591621,-3.1450501842750214,-4.085929686692339,-2.09959890774428,-0.8642561115509011,9.355627754037071,2.7199935913085795,1.306118555762211,3.7515008926391573,0.6660709187736558,6.836930866504652,2.2087859057064065,5.294215879571908,-5.805661160278319,98.51491131769517,32.28884127196528,1.5427149869327477,4,-2.94000244140625,-3.785001754760742,-0.21250152587890625,0.6850013732910156,-8.409999847412116,4,-0.0995145792346489,-1.2168683558615492,67.72000122070311,-1.3893997704408634,67.58999633789061,-1.262851114104711,67.40000152587889,-0.0995145792346489 6244,2010-04-26,68.54000091552734,69.81999969482422,68.38999938964844,69.72000122070311,4375200.0,-0.021416333243757246,1.0724683351854,-0.5291473223602442,58.54881034798721,60.88384874362502,-1.6246422299496288,-2.282376610064375,-0.5658611013189017,0.661199031930181,8.001764694773057,1.6500015258789062,1.4430329462658733,1.9845008850097656,-0.892781077888742,4.861782847908266,0.5458599035605118,3.4231418664590194,-4.069834860351563,64.34985057673786,-0.46071465949860624,1.4386409814492511,4,-1.44000244140625,-2.285001754760742,0.7700004577636719,2.1850013732910156,-3.4899978637695312,0,-0.11015464161381616,1.2572598082201203,70.04000091552734,-1.2168683558615492,67.72000122070311,-1.3893997704408634,67.58999633789061,-0.11015464161381616 6245,2010-04-27,66.58000183105469,69.02999877929689,66.5,68.01000213623047,4532700.0,-0.028596426295474875,-2.182380461121392,1.2118643519865662,52.82167185435139,60.20123539778914,0.397543310431999,-0.17293894901882823,1.4067631277374346,2.6157151561624516,7.216042181043261,2.529998779296889,1.2862635153786215,-0.07599830627441406,-2.7974705441558996,2.6454739316070786,-1.436734425215164,1.2847378126663358,-1.8834425279492137,7.3106841565323055,-56.73691961319942,1.360736118940745,4,0.5199966430664062,-0.32500267028808594,2.1999988555908203,3.7649974822998047,-0.19000244140625,1,-0.08576153112249718,1.0724683351854,68.54000091552734,1.2572598082201203,70.04000091552734,-1.2168683558615492,67.72000122070311,-0.08576153112249718 6246,2010-04-28,67.44999694824219,68.0,66.61000061035156,67.26999664306639,4150100.0,0.013066913386321266,1.1718631722625215,-0.1258743124209817,55.43709894142769,58.678439854628195,-0.4719129713526087,-0.8469305803406826,0.4946423851383912,1.7613671263032415,6.392872929311147,1.4199981689453125,1.1144902038896305,0.6419971466064425,-1.883840108327675,3.16783440154056,-0.6209214808606163,1.9049157740735012,-2.5361001271242145,30.025995757014375,-33.960582097732996,1.262918627467062,4,-0.34999847412109375,-1.194997787475586,0.785003662109375,2.3300018310546875,-2.339996337890625,2,-0.10615265169261712,-2.182380461121392,66.58000183105469,1.0724683351854,68.54000091552734,1.2572598082201203,70.04000091552734,-0.10615265169261712 6247,2010-04-29,67.34999847412111,69.0,66.97000122070311,67.91999816894531,4013900.0,-0.0014825571333652032,-2.0526430517710734,-3.166659602424119,50.35072654746648,57.68321096013929,-0.2824763284477996,-0.5448936971786935,0.528240459437157,1.897666685265662,5.627991400933763,2.029998779296889,1.118282805766384,0.3959987640380973,-1.8758827758194911,2.6678803038956858,-0.7399420058906969,1.5319395339668915,-2.227457635711133,23.415953643511934,-34.85737658415153,1.1359407699287962,4,-0.2500000000000142,-1.0949993133545064,0.8850021362304545,2.200000762939439,-4.340000152587905,3,-0.05894576831403098,1.1718631722625215,67.44999694824219,-2.182380461121392,66.58000183105469,1.0724683351854,68.54000091552734,-0.05894576831403098 6248,2010-04-30,67.33000183105469,68.94000244140625,67.26000213623047,67.58999633789061,5005700.0,-0.00029690636257551084,-7.400129701686122,0.4561309579579846,50.0391014364633,57.31797772563605,0.0815816781740466,-0.42874069441759843,0.46669543970641314,1.9558133599608283,5.3181732593462785,1.6800003051757812,1.0381067181096455,0.301002120971674,-1.9129428498585952,2.514947091801943,-0.8059703644434535,1.4079746063868015,-2.0071627360443927,25.000057450265306,-29.101894216284062,1.1069724854151344,4,0.5699958801269531,-1.075002670288086,0.6524982452392578,2.2199974060058594,-2.3899993896484375,4,-0.05168577546850006,-2.0526430517710734,67.34999847412111,1.1718631722625215,67.44999694824219,-2.182380461121392,66.58000183105469,-0.05168577546850006 6249,2010-05-03,68.12999725341797,68.77999877929689,67.0,67.94999694824219,3938000.0,0.011881708014365389,1.405398299886048,-0.6923234931627822,56.60378603350581,56.590771525049284,-0.28778166553613005,-1.2187649267986558,-0.4462346962120307,1.2049150991186082,5.5022271771464775,1.7799987792968892,0.9146044773435733,1.0549976348876982,-1.2123675678003991,3.3223628375757954,-0.07868496645635048,2.188680236231747,-2.6148718320713726,64.42679999517472,10.262269897600575,1.1336826013440495,5,0.08500289916992188,-1.8749980926513672,-0.8049964904785156,1.2650032043457031,-3.5799942016601562,0,-0.0954057896278081,-7.400129701686122,67.33000183105469,-2.0526430517710734,67.34999847412111,1.1718631722625215,67.44999694824219,-0.0954057896278081 6250,2010-05-04,66.34999847412111,67.23000335693361,65.56999969482422,67.19999694824219,4106600.0,-0.02612650596000954,2.648314427760508,-4.7222057389903,47.178002574787016,54.75593763034895,1.48363043693125,0.5799415827251408,1.2429502977806948,3.0559335307092823,5.84860512992775,2.55999755859375,0.9642063356433113,-0.7180011749267408,-2.9938195094619005,1.557817159608419,-1.8559103421943206,0.4199079923408391,3.779998779296861,22.740487169050432,-27.472605390955863,1.1379091672675807,5,1.4999999999999858,0.469999313354478,0.587501525878892,2.515001296997056,1.4800033569335795,1,-0.01959299852690033,1.405398299886048,68.12999725341797,-7.400129701686122,67.33000183105469,-2.0526430517710734,67.34999847412111,-0.01959299852690033 6251,2010-05-05,67.51000213623047,68.63999938964844,65.55999755859375,67.20999908447266,8592400.0,0.01748310005706788,1.4062537252938512,-0.35294540036442235,53.18562015600132,54.08749933572927,0.34764486152788265,-0.47194418702088115,0.06757075678449098,1.9798447241380757,5.683205598401028,3.0800018310546875,1.1455762829045995,0.3580024719238253,-1.8483765925225981,2.5643815363702487,-0.7451870602993864,1.461192004147037,2.5287951660156267,56.68613935167935,4.5261373804946246,1.103189532223211,5,0.3349952697753906,-0.5250034332275391,-0.7575016021728516,1.3549976348876953,0.6500015258789205,2,-0.016590174953956316,2.648314427760508,66.34999847412111,1.405398299886048,68.12999725341797,-7.400129701686122,67.33000183105469,-0.016590174953956316 6252,2010-05-06,66.09999847412111,68.43000030517578,61.95000076293945,67.13999938964844,7835200.0,-0.0208858482816231,2.5801075280148202,-3.4666344539951717,53.14877752721907,53.03484393546769,1.680396522448305,1.0036960939292356,1.4342139337546485,3.4571550839676632,5.466997838402346,6.479999542236328,0.9887284310479174,-1.0610012054443274,-3.2476003216022065,1.1255979107135516,-2.154300763523267,0.032298352634612115,3.759646838378899,59.37048232715053,2.2341445756629454,1.0932995580789404,5,-0.21499824523927202,-0.05999946594239702,0.35250282287596235,2.735002517700181,1.6100006103515483,3,-0.014977275138018942,1.4062537252938512,67.51000213623047,2.648314427760508,66.34999847412111,1.405398299886048,68.12999725341797,-0.014977275138018942 6253,2010-05-07,64.58000183105469,67.19000244140625,63.88999938964844,65.80999755859375,6653600.0,-0.02299541116724102,-1.5287373793474384,1.1826871584198526,48.09016547726993,51.87277228316577,2.619959989973168,2.437596094688047,2.8787537307833873,5.038698125987693,5.859828832957756,3.3000030517578125,0.7586337449889271,-2.446997833251956,-4.918025868877322,0.024030202373410248,-3.682511851064632,-1.21148381543928,4.805064808471684,38.50661540188649,-20.829175570170584,1.2355140178126804,5,0.9099979400634766,1.4599971771240234,1.5674991607666016,3.6299991607666016,5.549995422363281,4,-0.02431098583163116,2.5801075280148202,66.09999847412111,1.4062537252938512,67.51000213623047,2.648314427760508,66.34999847412111,-0.02431098583163116 6254,2010-05-10,67.81999969482422,68.08999633789061,66.59999847412111,67.09999847412111,5173200.0,0.05017029687062524,1.3650862851952852,-0.5853688794055139,51.23528984095844,51.696507615011,-0.8190415779150442,-0.8042570748299482,-0.40221967191365593,1.8332474606314406,6.435106159885354,3.5099945068359233,0.6653384531684736,0.7680000305175838,-1.7255243366778927,3.2615243977130604,-0.47876215308015446,2.014762214115322,1.118962992106944,87.74290189611591,31.318065551512632,1.246762183597737,5,-2.344999313354492,-1.7800006866455078,-1.6724987030029297,0.1849994659423828,1.4899978637695312,0,-0.04246530914741009,-1.5287373793474384,64.58000183105469,2.5801075280148202,66.09999847412111,1.4062537252938512,67.51000213623047,-0.04246530914741009 6255,2010-05-11,67.87000274658203,68.54000091552734,66.87000274658203,66.87000274658203,4601100.0,0.000737290651471767,-2.339996337890625,1.38888653414151,50.83038708559273,51.18465074214045,-0.7451779381786849,-0.7825436725102008,-0.510225660368377,1.8252989813985323,6.459247582128317,1.6699981689453125,0.3237034553128808,0.7470027923584013,-1.7551985061043212,3.2492040908211237,-0.5040978568729599,1.9981034415897625,-5.920001983642578,88.49033182170933,34.18422547519156,1.2511006492313614,5,-2.3950023651123047,-1.8300037384033203,-1.4600028991699219,0.12499809265136719,1.6199951171875,1,-0.048917040820237956,1.3650862851952852,67.81999969482422,-1.5287373793474384,64.58000183105469,2.5801075280148202,66.09999847412111,-0.048917040820237956 6256,2010-05-12,69.56999969482422,70.66000366210938,68.0,68.0,5341600.0,0.025047839685372608,-2.3885403556173253,1.5699996948242188,55.01899070852423,51.70334676003576,-2.3611250537122004,-2.414143481405688,-2.274813112206431,0.1537182282451255,6.446418219740345,2.7900009155273438,0.163107803869039,2.3249996185302706,-0.40610318661273936,5.0561024236732806,0.9594482159587585,3.6905510211017827,-7.4881989288330075,87.48560729653677,35.889036303151656,1.3655514025715065,5,-3.2649974822998047,-3.2649974822998047,-3.1599998474121094,-1.5749988555908203,0.34999847412109375,2,-0.025010749912350194,-2.339996337890625,67.87000274658203,1.3650862851952852,67.81999969482422,-1.5287373793474384,64.58000183105469,-0.025010749912350194 6257,2010-05-13,67.62000274658203,69.30000305175781,67.38999938964844,68.43000030517578,6407700.0,-0.028029279240995297,-2.0078696639473272,-0.515922112127824,43.300109244925764,50.954569849864924,-0.412141292782394,-0.40372364174729114,-0.42242409728672214,2.1078280804192673,6.498152718654676,2.1800003051757812,0.18075449149161216,0.3235023498535128,-2.39440835986602,3.0414130595730455,-1.0354530050062607,1.6824577047132863,-5.195073864746092,55.096026631866735,9.04458852450658,1.3589553548597666,5,-1.3150005340576172,-1.3150005340576172,-1.2100028991699219,0.3749980926513672,1.3899993896484375,3,0.007985816231790288,-2.3885403556173253,69.56999969482422,-2.339996337890625,67.87000274658203,1.3650862851952852,67.81999969482422,0.007985816231790288 6258,2010-05-14,66.05999755859375,67.36000061035156,64.98000335693361,66.91000366210939,5396700.0,-0.023070173389886928,1.719996861049091,1.049393414211456,43.15671890335377,49.46045127984802,1.0602670076177105,1.2909910527036743,1.0485250267600748,3.649184815641078,6.078414193460416,2.6399993896484233,0.045548652816691515,-1.2800025939941406,-3.8813056897634652,1.321300501775184,-2.580654141878796,0.020648953890514576,-3.3056656855468702,19.013981402008422,-23.70155596248811,1.30065154788466,5,0.24500465393066406,0.24500465393066406,0.3500022888183594,1.9350032806396484,1.1100006103515625,4,0.02497731739113962,-2.0078696639473272,67.62000274658203,-2.3885403556173253,69.56999969482422,-2.339996337890625,67.87000274658203,0.02497731739113962 6259,2010-05-17,65.37000274658203,66.58000183105469,64.01000213623047,66.29000091552734,4144400.0,-0.010444971806117698,2.426666259765625,1.0823430151150504,46.40949468907582,49.375061514769,1.4724259235365054,2.1029835215833828,1.6267148600365147,4.2989253104859415,5.474548840561157,2.5699996948242188,-0.01868210572108353,-1.9789974212646513,-4.550049802453117,0.5920549599238143,-3.264523611858891,-0.6934712306704114,-2.2994440019726525,20.451132305143588,-25.638160055128992,1.2855261905942357,5,0.9349994659423828,0.9349994659423828,1.339996337890625,2.624998092651367,0.589996337890625,0,0.07281618948814894,1.719996861049091,66.05999755859375,-2.0078696639473272,67.62000274658203,-2.3885403556173253,69.56999969482422,0.07281618948814894 6260,2010-05-18,64.75,66.87000274658203,64.43000030517578,66.19999694824219,4039000.0,-0.009484514617286721,-1.3349346572242098,1.5760867762426816,41.86747458628895,48.11748978480096,2.0580242800486275,2.6501500435607426,2.1337846477347,4.867634321797198,5.968920729030914,2.44000244140625,-0.10095828702623066,-2.4665000915527315,-5.287476013648487,0.35447583054302356,-3.876988052600609,-1.056012130504854,-1.375863458690624,11.127784871774574,-35.46524701465278,1.4104879610478778,5,1.555002212524414,1.555002212524414,2.2049999237060547,3.2450008392333984,-0.7900009155273438,1,0.07042467271959452,2.426666259765625,65.37000274658203,1.719996861049091,66.05999755859375,-2.0078696639473272,67.62000274658203,0.07042467271959452 6261,2010-05-19,64.58000183105469,65.33000183105469,62.95000076293945,65.15000152587889,5362200.0,-0.002625454346645739,4.1182801873713055,0.3931040651604183,41.691667021362726,46.84447750637248,1.9765491229317007,2.7226779350961863,2.1491501706736784,4.967904219798115,6.807660527463315,2.3800010681152344,-0.3686516030460467,-2.4859985351562557,-5.5350249461855014,0.5630278758729901,-4.010511740670879,-0.9614853296416328,6.0800018310546875,25.669298906954463,-22.87003233390411,1.5245132055146222,5,2.2250003814697266,1.7250003814697266,2.4899988174438477,3.414999008178711,-0.9300003051757884,2,0.07602966697894642,-1.3349346572242098,64.75,2.426666259765625,65.37000274658203,1.719996861049091,66.05999755859375,0.07602966697894642 6262,2010-05-20,61.5,63.2599983215332,61.5,62.9000015258789,6245500.0,-0.04769281114472812,-1.5142805761276505,2.4561443428678995,35.22553701591228,45.41507434399941,4.844915717896271,5.599910602331988,5.003303354064428,7.945668482913732,7.708848218162457,3.0800018310546875,-0.4443652415511963,-5.255000305175784,-9.16926280778118,-1.3407378025703878,-7.212131556478482,-3.297869053873086,9.005803604125973,0.0,-49.38878143524486,1.9571312513027,5,4.5800018310546875,4.5800018310546875,5.595000267028809,6.495000839233398,1.4099998474121094,3,0.13691053933244413,4.1182801873713055,64.58000183105469,-1.3349346572242098,64.75,2.426666259765625,65.37000274658203,0.13691053933244413 6263,2010-05-21,63.06999969482422,63.5,60.04999923706055,60.91999816894531,6277300.0,0.025528450322344964,1.2923576840114872,-1.5357137018326954,37.658542540015226,43.90654686611683,3.3952429560469426,3.6690778873739305,3.2149167516193415,6.264916906512809,8.330054066646753,3.450000762939453,-0.6941711496419316,-3.336500549316412,-7.260404260757468,0.5874031621246516,-5.29845240503694,-1.3745486935958837,7.075571765136715,44.281508851827056,-3.0726664691509455,1.9619518557205313,5,2.285001754760742,2.285001754760742,4.02500057220459,4.92500114440918,-2.0400009155273366,4,0.09418110781905886,-1.5142805761276505,61.5,4.1182801873713055,64.58000183105469,-1.3349346572242098,64.75,0.09418110781905886 6264,2010-05-24,60.9900016784668,63.04999923706055,60.93999862670898,63.02000045776367,3946900.0,-0.0329791981357519,1.0191428780024891,-0.9441848086442753,37.115391845534056,42.38265850611031,4.922134886799469,5.433000180709527,5.096534766455221,8.218708188247746,8.984830651088435,2.1300010681152415,-0.9114248400158402,-5.038998603820801,-9.512837265765981,-0.5651599418756206,-7.275917934793398,-2.8020792728482107,8.54983544812012,13.783019907451688,-35.16921755763456,2.236919330972592,5,4.364999771118164,4.364999771118164,6.104998588562012,7.004999160766602,-0.07000350952148438,0,0.10132802624041304,1.2923576840114872,63.06999969482422,-1.5142805761276505,61.5,4.1182801873713055,64.58000183105469,0.10132802624041304 6265,2010-05-25,60.86999893188477,60.95000076293945,58.58000183105469,59.4900016784668,6506700.0,-0.001967580640752642,2.077918860941982,-0.6798020114553771,33.198371031464504,39.95814520865923,4.408350232491877,5.379078410085221,5.070701013633986,8.212441094275725,10.363953081134607,2.4099998474121094,-0.9361404090465157,-4.8735012054443345,-9.894590190779077,0.14758777989040794,-7.384045698111713,-2.3629567127769633,8.100447921330563,33.92588297526052,-13.467756720080096,2.510544492667373,5,3.0700035095214773,3.7500038146972585,5.890000343322747,7.125001907348626,-0.18999862670899148,1,0.08362083525389474,1.0191428780024891,60.9900016784668,1.2923576840114872,63.06999969482422,-1.5142805761276505,61.5,0.08362083525389474 6266,2010-05-26,60.290000915527344,61.86999893188477,60.02000045776367,61.86999893188477,6174700.0,-0.00952847094685283,1.341773160432353,-1.1449283775341519,34.65398888921129,38.9974651691354,3.9488059320283355,5.686725495291967,5.525419794806666,8.670775669043962,11.648473271430335,1.8499984741211009,-1.3047308796100765,-5.095499420166021,-10.601841879562016,0.4108430392299738,-7.848670649864019,-2.3423281904680238,7.849210335915146,34.7560918877176,-10.663096375692646,2.753171229697998,5,2.6800003051757812,4.3300018310546875,5.847498893737793,7.704999923706055,0.4199981689453125,2,0.06087241853068415,2.077918860941982,60.86999893188477,1.0191428780024891,60.9900016784668,1.2923576840114872,63.06999969482422,0.06087241853068415 6267,2010-05-27,63.38000106811523,63.38999938964844,61.209999084472656,61.79999923706055,6184300.0,0.05125228239616875,1.725002980235081,-1.00000241436838,47.07316832624635,39.43262621612346,0.21692348662575256,2.4074864079239333,2.3634510919624248,5.4268259820178955,12.68528544440689,3.0999984741210938,-1.63384209165703,-1.806999397277842,-7.301375756446028,3.687376961890351,-4.554187576861942,0.9401887823062509,3.994473429696235,97.56099641170198,49.14961017515333,2.747188179584096,5,-0.6549987792968679,1.240001678466804,2.6324987411499094,4.614999771118171,-2.25,3,0.00426002608415077,1.341773160432353,60.290000915527344,2.077918860941982,60.86999893188477,1.0191428780024891,60.9900016784668,0.00426002608415077 6268,2010-05-28,63.849998474121094,64.55999755859375,62.77999877929688,63.099998474121094,5530500.0,0.0074155474611108385,-1.5611504473352156,0.47468299419587456,38.80428037967112,38.58760240396738,-0.669985949507037,1.7533009553564511,1.8828461712216438,4.802771726347174,13.59055262809053,1.779998779296868,-2.224947200912851,-1.1630018234252901,-6.591647351694931,4.265643704844351,-3.8773245875601106,1.5513209407095303,2.8209182103498307,88.12709712813054,42.84474882098604,2.7143227641348218,5,-1.1249961853027344,0.7700042724609375,1.9775018692016602,4.145002365112305,-1.3999977111816406,4,-0.014721983542254513,1.725002980235081,63.38000106811523,1.341773160432353,60.290000915527344,2.077918860941982,60.86999893188477,-0.014721983542254513 6269,2010-06-01,61.63000106811523,64.41000366210939,61.56000137329102,63.25,5862300.0,-0.03476895002441771,-2.2386420531760978,-2.159998575846364,34.32159600878951,37.749171450911895,1.0769543005706836,3.64842338083799,4.101037808516828,6.8579115883147,14.808611622391432,2.8500022888183665,-2.5113262965716245,-3.05799942016602,-8.479203977187446,2.363205136855399,-5.768601698676726,-0.347397141655307,4.393642428082394,51.0033681632027,10.724434785319303,2.7106022785107107,6,0.32500076293946023,2.990001678466804,5.04749774932862,6.364999771118171,1.6199989318847727,1,-0.009735555385683159,-1.5611504473352156,63.849998474121094,1.725002980235081,63.38000106811523,1.341773160432353,60.290000915527344,-0.009735555385683159 6270,2010-06-02,65.05000305175781,65.05999755859375,61.08000183105469,62.27000045776367,8051500.0,0.055492486197796786,1.8428626119037985,-1.716052115392306,39.5467214063497,37.51084416035489,-2.565842756519345,0.13284649777929758,0.7289272238119224,3.2984507071764853,15.551640777684787,3.9799957275390625,-2.6262812407743112,0.42700233459473225,-4.941212867758765,5.795217536948229,-2.257105266582016,3.1111099357714807,0.3781491112283675,99.80169617886702,62.78859628643225,2.68410760117675,6,-3.2300033569335938,-0.43000030517578125,1.6274957656860352,2.944997787475586,-1.7000045776367188,2,-0.0634896954505354,-2.2386420531760978,61.63000106811523,-1.5611504473352156,63.849998474121094,1.725002980235081,63.38000106811523,-0.0634896954505354 6271,2010-06-03,66.38999938964844,66.54000091552734,63.849998474121094,65.33999633789061,7429800.0,0.02059948155305147,2.985170784637295,0.3776985870539227,47.0728137112711,38.82720823761698,-4.047755147489347,-1.365362707192503,-0.5782126946176191,1.8229765741807853,16.540751605422432,2.69000244140625,-2.7523980347242087,1.8229988098144503,-3.4407606129085906,7.086758232537491,-0.8088809015470702,4.454878521175971,-7.80999755859375,97.25271884558579,59.944062212151486,2.631879711361522,6,-3.829998016357422,-1.7699966430664062,0.28749942779541016,1.605001449584961,-2.8899993896484375,3,-0.0860069157548895,1.8428626119037985,65.05000305175781,-2.2386420531760978,61.63000106811523,-1.5611504473352156,63.849998474121094,-0.0860069157548895 6272,2010-06-04,65.11000061035156,68.29000091552734,64.69999694824219,64.83000183105469,7659200.0,-0.019279993840404464,-12.296100593387962,0.2666647290482867,47.70864087392501,39.94388583027363,-2.460582422621897,-0.1721617394554329,0.7159329454085253,2.975284879870628,16.13333345895959,3.5900039672851562,-2.781864228490633,0.5924999237060575,-4.629009984703515,5.81400983211563,-2.0182550304987217,3.203254877910844,-6.370798797607421,55.8945810128578,15.599600926259356,2.6107549542047854,6,-1.6749992370605469,-0.48999786376953125,1.5674982070922852,2.885000228881836,-1.6199989318847656,4,-0.06757796781804004,2.985170784637295,66.38999938964844,1.8428626119037985,65.05000305175781,-2.2386420531760978,61.63000106811523,-0.06757796781804004 6273,2010-06-07,63.0099983215332,65.72000122070311,62.79999923706055,65.16999816894531,7898500.0,-0.03225314497208731,-1.2635691695338416,-7.714318801089918,44.67026897756272,40.78331662272126,-0.41346685065175137,1.901689660487392,2.876572688419742,4.94829969792886,15.933795384361268,2.920001983642564,-2.8569988201069165,-1.4290021896362362,-6.693584916619955,3.8355805373474894,-4.061293553128095,1.203289173855623,-3.888764544677734,26.76833197711393,-15.374299325017205,2.6322913634918623,6,0.4250030517578125,1.6100044250488281,3.6675004959106445,4.985002517700195,0.6700019836425781,0,-0.02983649108867692,-12.296100593387962,65.11000061035156,2.985170784637295,66.38999938964844,1.8428626119037985,65.05000305175781,-0.02983649108867692 6274,2010-06-08,64.94000244140625,65.12000274658203,62.6500015258789,63.09000015258789,6203500.0,0.03063012492119821,1.2352922900063759,-0.8564826016237189,50.40512252906816,42.69517790023277,-1.9268705766090903,-0.2689274815115681,1.0221787987295698,2.8871907381945334,16.18333684764755,2.470001220703132,-2.458458557810232,0.6450017929077205,-4.3824036668373765,5.6724072526528175,-1.868700936964828,3.158704522780269,-5.452017979003905,53.53676977108639,7.162350960550832,2.5137027298725467,6,-0.7850017547607422,-0.31999969482421875,2.137495994567871,3.0549983978271484,-1.5900039672851562,1,-0.038343110330392505,-1.2635691695338416,63.0099983215332,-12.296100593387962,65.11000061035156,2.985170784637295,66.38999938964844,-0.038343110330392505 6275,2010-06-09,64.55000305175781,66.75,64.26999664306639,65.44999694824219,5679200.0,-0.006005533954211439,-2.39724925012798,-0.4864825854130281,49.93663121753801,44.39324927004685,-1.0727808058111492,-0.14799487669640143,1.4406495932615684,3.1600502975590246,16.43892791340934,2.480003356933608,-2.213674669962643,0.4210023880004883,-4.320496224638887,5.162501000639864,-1.9497469183191924,2.791751694320176,-4.7099379312304706,33.687973962659335,-14.673248713523286,2.3707493063196874,6,0.13499832153320312,0.06999969482421875,2.6849966049194336,3.444997787475586,-3.390003204345703,2,-0.02013947312621256,1.2352922900063759,64.94000244140625,-1.2635691695338416,63.0099983215332,-12.296100593387962,65.11000061035156,-0.02013947312621256 6276,2010-06-10,67.83000183105469,67.84999847412111,65.80000305175781,66.22000122070311,5908200.0,0.05081330169212994,1.4848521279153386,-1.7889016988233857,63.25932787161902,46.19171144175492,-3.543377063700504,-3.7576925559496317,-1.7670189505948883,-0.20419534704366527,17.14698882115922,3.2999954223632955,-1.6857762788017965,3.78800106048584,-0.5824777221711201,8.158479843142807,1.6027616691573598,5.97324045181432,-7.6519392787273475,91.84398698132964,35.82186896567687,2.185239391328482,6,-3.145000457763672,-3.2099990844726562,-0.49500370025634766,0.16499900817871094,-6.720001220703125,3,-0.06604751932768649,-2.39724925012798,64.55000305175781,1.2352922900063759,64.94000244140625,-1.2635691695338416,63.0099983215332,-0.06604751932768649 6277,2010-06-11,68.16000366210939,68.26000213623047,66.45999908447266,67.0,4285700.0,0.004865130799740269,1.6470621234390603,0.7204988958706535,61.24614358164888,48.68525179753023,-3.491163354152448,-4.2637703134677025,-2.020009253533786,-0.6260026645997954,18.205709049826496,1.8000030517578125,-1.0096678582424374,4.09100284576418,-0.37810568127842714,8.56011137280678,1.8564485822428765,6.325557109285484,-7.657463575254049,98.21749619890305,39.02857082065193,2.2345542635213014,6,-3.4750022888183736,-3.540000915527358,-0.7450056076049947,-0.16500282287599077,-5.2900047302246165,4,-0.06836859465575285,1.4848521279153386,67.83000183105469,-2.39724925012798,64.55000305175781,1.2352922900063759,64.94000244140625,-0.06836859465575285 6278,2010-06-14,67.70999908447266,69.84999847412111,67.58000183105469,68.98000335693361,5172000.0,-0.006602179481496884,-1.9673182407499936,-1.0948278130014983,65.99999091738908,52.20507345404129,-2.7223171826583155,-3.88289155487368,-1.5417675681377716,-0.24692263750739585,18.573621967663502,2.2699966430664205,-0.2913112615645588,3.5584981918334933,-1.1213150632102753,8.238311446877262,1.218591564311609,5.8984048193553775,-6.895960564470435,70.27777365696097,5.124497507290286,2.339906627521883,6,-2.2449989318847656,-3.089996337890625,-1.7474994659423828,0.07000160217285156,-5.040000915527344,0,-0.06232458223402326,1.6470621234390603,68.16000366210939,1.4848521279153386,67.83000183105469,-2.39724925012798,64.55000305175781,-0.06232458223402326 6279,2010-06-15,70.12999725341797,70.19000244140625,68.16000366210939,68.37000274658203,4617600.0,0.03574063213213474,1.1595675605480011,-1.38581778423903,69.87124168400057,55.5744645960025,-4.257516211237501,-6.248354935119579,-3.9493140937472617,-2.7147532552810816,18.66393169081571,2.4800033569335938,0.018662475399779055,5.740496635437012,0.3670160998040757,11.11397717106994,3.053756367620551,8.42723690325348,-8.773801136168615,98.98639984431927,28.648629741128104,2.686740267816466,6,-3.7099952697753906,-5.5099945068359375,-4.364997863769531,-2.349996566772461,-6.349998474121087,1,-0.09197201198988825,-1.9673182407499936,67.70999908447266,1.6470621234390603,68.16000366210939,1.4848521279153386,67.83000183105469,-0.09197201198988825 6280,2010-06-16,69.30999755859375,69.79000091552734,68.0,68.73000335693361,5474800.0,-0.01169256704604038,1.3246751316565188,0.3295431885766719,69.15887062926294,58.02847092022382,-3.095179352788051,-5.343162261239598,-3.1029231552275576,-1.913829889051783,18.870521749729306,2.1299972534179688,0.4817596139481992,4.692497062683103,-1.1148402838638987,10.499834409230104,1.788828389409602,7.596165735956603,-7.247096935411847,79.95432790064754,4.904389902625866,2.903668673273501,6,-2.889995574951172,-4.689994812011719,-3.5524978637695312,-1.5299968719482422,-5.369998931884773,2,-0.08599046738436478,1.1595675605480011,70.12999725341797,-1.9673182407499936,67.70999908447266,1.6470621234390603,68.16000366210939,-0.08599046738436478 6281,2010-06-17,69.48999786376953,69.84999847412111,68.66000366210939,69.30999755859375,3705700.0,0.002597032340444283,1.6444284321619984,0.3103484563475958,64.80852273221066,59.92845779336667,-3.116985194310331,-5.414037981703345,-3.23261956713246,-2.138718605614315,18.588025226450622,1.1899948120117188,1.310723457865663,4.626997566223139,-1.5753613214855449,10.829356453931823,1.525818122368804,7.728177010077481,-6.776929095129681,81.23313813282498,8.657648824595483,3.101179443854342,6,-3.069995880126953,-4.8699951171875,-3.7324981689453125,-1.7099971771240234,-5.159996032714844,3,-0.1198733382131889,1.3246751316565188,69.30999755859375,1.1595675605480011,70.12999725341797,-1.9673182407499936,67.70999908447266,-0.1198733382131889 6282,2010-06-18,69.91999816894531,70.0,68.91999816894531,69.45999908447266,3791600.0,0.006187945292771113,2.483861440964745,2.5555461365659307,64.74016154748841,62.15844585669175,-3.121157675817969,-5.460871517447259,-3.609183475455154,-2.592242372061861,17.856721347216688,1.0800018310546875,1.8425988192477831,4.635997962951663,-1.7456798056951328,11.017675731598459,1.445159078628265,7.826836847275061,-6.608774706484148,89.65501113715952,18.259896278071906,3.1908388843233975,6,-3.4999961853027344,-5.534996032714844,-3.6149959564208984,-2.1399974822998047,-6.479999542236335,4,-0.12600111254732094,1.6444284321619984,69.48999786376953,1.3246751316565188,69.30999755859375,1.1595675605480011,70.12999725341797,-0.12600111254732094 6283,2010-06-21,69.01000213623047,70.80000305175781,68.41999816894531,70.76000213623047,4086900.0,-0.013014817742358242,1.6010956299872428,-3.804355397807374,69.13900434436184,64.23998828061326,-1.4198711590245523,-4.30370135115723,-2.698422478717248,-1.7047536085308792,16.777139912150368,2.3800048828125,2.0767056715200027,3.429001808166504,-3.0706291708153515,9.928632787148352,0.17918631867557622,6.678817297657432,-5.148476355453695,36.07146555059646,-36.33733147653774,3.249815489490924,6,-1.4750022888183594,-4.319999694824219,-2.7049999237060547,-1.230001449584961,-6.36000061035157,0,-0.08897265634371243,2.483861440964745,69.91999816894531,1.6444284321619984,69.48999786376953,1.3246751316565188,69.30999755859375,-0.08897265634371243 6284,2010-06-22,67.16999816894531,69.26999664306639,67.0,68.79000091552734,4085200.0,-0.026662859155588192,-1.3163241871382216,0.9257158551897321,55.988685222901104,64.9124387256536,0.8601806669070555,-2.0838064544349777,-0.8809529789274819,0.11506782069787391,15.393781059671518,2.269996643066392,2.365957448322746,1.2799980163574247,-4.879337923679131,7.43933395639398,-1.7996699536608531,4.359665986375703,-2.6146246610704367,4.473632432128559,-61.80695180695779,3.079667970018278,6,1.1300048828125,-2.4799957275390625,-0.8649959564208984,0.6100025177001953,-4.6699981689453125,1,-0.06699419566279641,1.6010956299872428,69.01000213623047,2.483861440964745,69.91999816894531,1.6444284321619984,69.48999786376953,-0.06699419566279641 6285,2010-06-23,65.95999908447266,66.73000335693361,65.61000061035156,66.73000335693361,4930700.0,-0.01801398120377018,1.9090819015911944,0.4753104734455223,48.77632291995956,63.303215953247005,2.560483368994099,-0.49848281732438693,0.3200338109678853,1.3233503817231167,13.09450133339835,1.55999755859375,2.9072381070720894,-0.1845010757446346,-5.873119885493949,5.50411773400468,-3.028810480619299,2.6598083291300227,-0.7801626222094882,6.743705384968189,-53.32154397675534,2.844309404874658,6,2.2450027465820312,-1.2699966430664062,0.3450031280517578,1.8200016021728516,-3.4699974060058594,2,-0.03305033862089546,-1.3163241871382216,67.16999816894531,1.6010956299872428,69.01000213623047,2.483861440964745,69.91999816894531,-0.03305033862089546 6286,2010-06-24,63.959999084472656,66.26999664306639,63.68000030517578,65.47000122070311,6052200.0,-0.030321407334143125,-1.5024122895926797,1.9610308542892265,46.856202874223925,61.704333652422,4.418439106325707,1.8873258095589165,2.2656737314755873,3.2644801798639946,11.40189226227988,2.589996337890611,3.1318465841638385,-2.3680009841918945,-7.467748409069884,2.731746440686102,-4.917874696630889,0.1818727282471002,6.840003967285156,3.9325656079457114,-54.31966896545493,2.549873712438998,6,3.2800025939941406,0.7300033569335938,2.345003128051758,3.8200016021728516,0.4400024414062358,3,-0.00031270259615334695,1.9090819015911944,65.95999908447266,-1.3163241871382216,67.16999816894531,1.6010956299872428,69.01000213623047,-0.00031270259615334695 6287,2010-06-25,63.6500015258789,64.47000122070311,62.83000183105469,64.04000091552734,7065200.0,-0.004846741135570376,1.623999023437537,0.25827737609831,51.93940320115446,60.14204612839594,4.4940082536639565,2.338483532116591,2.5339967316896335,3.488298540977219,10.478106550558412,1.6399993896484233,3.4138446172124617,-2.6914985656738324,-7.759719391542951,2.3767222601952867,-5.225608978608399,-0.15738815273927287,7.007601470947272,10.288576778309077,-49.80031745674299,2.5341104129345595,6,3.165000915527351,1.0400009155273509,2.905000686645515,4.129999160766609,0.6899948120117116,4,0.010683429518840049,-1.5024122895926797,63.959999084472656,1.9090819015911944,65.95999908447266,-1.3163241871382216,67.16999816894531,0.010683429518840049 6288,2010-06-28,62.90999984741211,64.19000244140625,62.72000122070313,63.83000183105469,2992800.0,-0.011626106217231147,-1.2615416667889465,2.3589831370553975,43.370338302073684,57.19750130818184,5.008191260468408,3.166816422795634,3.2679986212781955,4.150195802746083,10.055938597932995,1.470001220703118,3.038124284397327,-3.384500312805173,-8.566169010879918,1.7971683852695648,-5.975334661842538,-0.7936659637678005,7.434499102783207,2.9007444197636576,-55.62032915643769,2.5908343490373693,6,3.8500022888183594,1.7800025939941406,3.170001983642578,4.645000457763672,2.770000457763672,0,0.00842471436309622,1.623999023437537,63.6500015258789,-1.5024122895926797,63.959999084472656,1.9090819015911944,65.95999908447266,0.00842471436309622 6289,2010-06-29,61.02999877929688,61.86999893188477,60.54999923706055,61.38999938964844,5394300.0,-0.029883978265381694,-1.0000000000000107,0.3913041675477692,39.52379871117755,53.90471553950569,6.103452276419169,5.269744609754888,5.12003042120012,5.998328114209265,9.4932172882173,2.3600006103515625,2.6385503510323076,-5.234501266479491,-10.535453568830427,0.06645103587144519,-7.884977417654959,-2.584025115304023,8.857030307128902,7.766977706257492,-51.66895605045407,2.650476151175467,6,4.645002365112298,3.660003662109368,4.325002670288079,5.800001144409173,4.650001525878899,1,0.026544367999095764,-1.2615416667889465,62.90999984741211,1.623999023437537,63.6500015258789,-1.5024122895926797,63.959999084472656,0.026544367999095764 6290,2010-06-30,60.91999816894531,62.29999923706055,60.72999954223633,61.11000061035156,4178000.0,-0.0018024023029946656,-4.5087738084084,0.5277836646463038,24.65149968206208,49.44282408948918,5.473803234330816,5.327621122440576,5.128961104820078,6.07757246729291,9.123902586292717,1.5699996948242188,2.1326437195377963,-5.1380016326904325,-10.936573200484048,0.6605699351031831,-8.037287416587233,-2.2387158487936247,8.220068529531247,6.468515728630867,-46.849329868003174,2.8992857838968065,6,4.755002975463867,3.7700042724609375,4.435003280639648,5.910001754760742,3.8300018310546875,2,0.025935684152073923,-1.0000000000000107,61.02999877929688,-1.2615416667889465,62.90999984741211,1.623999023437537,63.6500015258789,0.025935684152073923 6291,2010-07-01,60.68000030517578,61.36000061035156,59.5,60.91999816894531,4957200.0,-0.003939557960982887,2.321421516202206,1.263130420815933,22.378128319194886,44.735931508567674,4.841853110440184,5.394484655666503,5.256891365009295,6.294526935418887,9.522843082073546,1.8600006103515625,1.226407579423352,-5.092499542236325,-11.365142793650236,1.1801437091775853,-8.22882116794328,-1.95617791652937,7.772860996387493,23.742455037241328,-22.908772294772078,3.1363216257069557,7,4.470001220703125,4.470001220703125,3.6000022888183594,4.909999847412109,4.550003051757827,3,0.029828631578576736,-4.5087738084084,60.91999816894531,-1.0000000000000107,61.02999877929688,-1.2615416667889465,62.90999984741211,0.029828631578576736 6292,2010-07-02,60.709999084472656,61.56999969482422,60.27999877929688,61.04999923706055,4904600.0,0.0004943767163152479,-1.150000158945632,1.416679912261182,23.3231608035058,39.64528222625034,3.7638339005283683,5.289123382711111,5.108671892196753,6.222903309821376,10.600839512252303,1.2900009155273366,0.32446266159897164,-4.842500686645508,-11.509240780447143,1.8242394071561208,-8.175870733546319,-1.50913063974469,6.847576086934296,25.79954060983069,-17.12518179116937,3.3333700469008147,7,3.674999237060547,4.44000244140625,3.085002899169922,3.910003662109375,4.8600006103515625,4,0.06078080212572434,2.321421516202206,60.68000030517578,-4.5087738084084,60.91999816894531,-1.0000000000000107,61.02999877929688,0.06078080212572434 6293,2010-07-06,61.13000106811523,62.63000106811523,60.52000045776367,62.209999084472656,3839300.0,0.0069181681761874,1.1979150316798448,3.1764633284340884,9.532387366078169,34.48347135327001,2.356293981569074,4.9761868620682534,4.498100253069772,5.777506939880162,10.8873633861608,2.1100006103515554,-0.4719747171782558,-4.328498840332038,-11.196168684881137,2.539171004217067,-7.762333762606595,-0.8946639180574891,5.621816586151034,52.076693670163976,15.57239847748508,3.433834922274552,7,1.9850006103515767,4.020000457763679,2.542501449584968,3.490001678466804,2.849998474121101,1,0.05251096374427644,-1.150000158945632,60.709999084472656,2.321421516202206,60.68000030517578,-4.5087738084084,60.91999816894531,0.05251096374427644 6294,2010-07-07,62.45000076293945,62.4900016784668,60.9000015258789,61.22999954223633,6090500.0,0.021593320329790222,1.4461483385565328,-1.1296328347138014,20.4819387855933,31.33965089389598,0.33117954868266963,3.6470646606776427,3.0472971627200707,4.428353828384573,11.13936529773609,1.5900001525878977,-1.340457039298613,-2.8839990615844755,-9.880320580218296,4.112322457049338,-6.382159820901379,0.6141616977324347,3.5766351259001823,94.24919349039827,60.62861328611799,3.4981607593169075,7,0.4349975585937429,2.700000762939453,1.2225017547607422,2.170001983642578,1.0699996948242188,2,0.05172136913972869,1.1979150316798448,61.13000106811523,-1.150000158945632,60.709999084472656,2.321421516202206,60.68000030517578,0.05172136913972869 6295,2010-07-08,63.25,63.790000915527344,62.06000137329102,63.68999862670898,3768400.0,0.01281023582525398,4.4062215016718795,-0.36065425119443095,24.50980819923194,28.856718152230204,-0.9986812497719768,2.893004667940488,2.186280004343118,3.604036154915377,11.818809022002757,1.729999542236321,-2.2789808393123963,-2.0189996719360295,-9.069932408959616,5.031933065087564,-5.54446604044783,1.5064666965757638,2.1239722999556676,87.41256875790282,57.34377514089863,3.5254663685117964,7,-1.2649993896484446,1.9000015258789062,0.037502288818359375,1.3700027465820312,0.4500007629394531,3,0.038418977156929435,1.4461483385565328,62.45000076293945,1.1979150316798448,61.13000106811523,-1.150000158945632,60.709999084472656,0.038418977156929435 6296,2010-07-09,63.349998474121094,63.43999862670898,62.4900016784668,63.290000915527344,3030000.0,0.0015810035434165037,6.9167117016884285,-0.13635851330380044,22.418128113655598,25.576576475841442,-1.334661901898066,2.572036393545659,1.9971207086109928,3.447800258246261,12.471343476974075,0.9499969482421804,-2.8143543866725977,-1.6950010299682674,-8.687774160007521,5.297772100070986,-5.191387594987901,1.8013855350513595,1.436576595839,87.46432553802411,62.25048121600299,3.4963865650196286,7,-1.5049972534179688,1.8000030517578125,-0.12999725341796875,1.2700042724609375,0.13000106811523438,4,0.02209947213259711,4.4062215016718795,63.25,1.4461483385565328,62.45000076293945,1.1979150316798448,61.13000106811523,0.02209947213259711 6297,2010-07-12,63.5,63.93000030517578,62.77000045776367,62.77000045776367,2972700.0,0.002367822091427163,-2.178083766623991,12.167154120040692,25.291473622483934,23.567813733664803,-1.6854185453468986,2.1660745967798363,1.761086831880803,3.230845256352893,12.924204516369711,1.1599998474121094,-3.1396882302687814,-1.3119993209838867,-8.177130930648175,5.553132288680402,-4.744565125816038,2.1205664838482576,0.7579175629640815,87.39001981181572,60.92442347905872,3.432565804832145,7,-1.7849998474121094,1.6500015258789062,0.09000205993652344,1.1200027465820312,0.2999992370605469,0,0.027244147353285175,6.9167117016884285,63.349998474121094,4.4062215016718795,63.25,1.4461483385565328,62.45000076293945,0.027244147353285175 6298,2010-07-13,63.4900016784668,64.12999725341797,63.0,64.02999877929689,4229800.0,-0.00015745388241261704,2.0540711910715332,-0.73972251979204,30.257520830425577,22.538227302470144,-1.7707031917689378,1.9433476623642605,1.6838074706891462,3.1664460639807714,12.813168781384254,1.1299972534179688,-3.295740658567098,-1.1109977722167912,-7.859510408624928,5.637514864191338,-4.485254090420852,2.263258545987277,-3.990001678466797,80.18586930333855,48.83422313527091,3.3742563182040657,7,-1.6750030517578125,1.6599998474121094,0.5375003814697266,1.1300010681152344,-0.5700035095214844,1,0.032761032625123976,-2.178083766623991,63.5,6.9167117016884285,63.349998474121094,4.4062215016718795,63.25,0.032761032625123976 6299,2010-07-14,63.68000030517578,64.0,63.0,63.06000137329102,3836500.0,0.0029925755502606677,-1.7026965724507312,-1.1481523343952886,36.265060019468756,23.828622895515327,-1.7268663690756298,1.3126559200345866,1.381149295841169,2.8830792225209336,12.582219356152544,1.0,-3.5510239707760007,-0.5984992980957031,-6.831261767661431,5.634263171470032,-3.714880532878567,2.5178819366871608,-4.087400360107424,78.26097372645057,41.987396651785794,3.116381234782867,7,-1.8650016784667969,1.470001220703125,0.3475017547607422,0.94000244140625,-0.6800003051757812,2,0.004711043272972004,2.0540711910715332,63.4900016784668,-2.178083766623991,63.5,6.9167117016884285,63.349998474121094,0.004711043272972004 6300,2010-07-15,63.349998474121094,63.63000106811523,62.2599983215332,63.63000106811523,4121700.0,-0.005182189533184833,8.785643247367648,-0.45161786511944935,45.39969183217166,26.38657439695719,-1.1353095976933005,1.2366598968197877,1.6497175930198011,3.139200034294362,12.536796017451115,1.4200019836425781,-3.6050215963311985,-0.6305011749267564,-6.403302578746036,5.142300228892523,-3.5169018768363998,2.25589952698288,-3.666650582885744,58.288811506928674,17.183879066434507,2.8864007019096385,7,-1.1450004577636719,1.8000030517578125,1.0375032424926758,1.2700042724609375,-1.2099990844726562,3,0.0026835357180319264,-1.7026965724507312,63.68000030517578,2.0540711910715332,63.4900016784668,-2.178083766623991,63.5,0.0026835357180319264 6301,2010-07-16,61.15999984741211,62.90999984741211,60.88000106811523,62.90999984741211,4293400.0,-0.03456982919429141,1.3199986049107224,6.249942098881645,35.370140014209895,27.725127642590977,1.2627264991551783,2.9203249074601842,3.714171977551473,5.27344773809655,12.685158139558345,2.4699974060058665,-3.4764562467495352,-2.4039999008178725,-7.684073194429672,2.876073392793927,-5.044036547623776,0.2360367459880237,-1.3877189689331075,8.615357167590023,-34.884501261518665,2.640036646805899,7,1.164999008178711,3.990001678466797,3.492502212524414,3.460002899169922,1.1100006103515625,4,0.041530427107004275,8.785643247367648,63.349998474121094,-1.7026965724507312,63.68000030517578,2.0540711910715332,63.4900016784668,0.041530427107004275 6302,2010-07-19,61.11000061035156,61.61999893188477,60.65999984741211,61.599998474121094,3575800.0,-0.000817515323500495,2.622646398341612,0.279998779296875,38.491047408126484,30.9427565361519,1.5370725410965278,2.399482505980245,3.6809131134291704,5.261250837056551,12.817631005591027,0.9599990844726634,-3.1160213197484126,-2.0134992599487305,-6.4660247273196205,2.4390262074221667,-4.2397619936341755,0.21276347373671456,-1.2505654043737806,12.968331393003158,-34.19367320289655,2.2262627336854472,7,1.2849979400634766,4.040000915527344,3.542501449584961,3.5100021362304688,-0.15000152587890625,0,0.03878250545268869,1.3199986049107224,61.15999984741211,8.785643247367648,63.349998474121094,-1.7026965724507312,63.68000030517578,0.03878250545268869 6303,2010-07-20,62.86999893188477,63.06999969482422,60.0,60.0,3206300.0,0.02880049589191258,-1.139373405834761,-5.857166212534074,61.94806359353718,35.550103737034554,0.05570742234568371,0.16433054824204163,1.9053929551420126,3.4419530810976866,12.35869187890018,3.0699996948242188,-2.633870191037353,0.05349922180176492,-3.4317189246605366,3.5387173682640665,-1.6891098514293859,1.7961082950329157,-2.92515248495819,71.74997329711931,18.79491022064927,1.7426090732311517,7,-0.8050003051757884,2.2800025939941335,1.7825031280517507,1.7500038146972585,-2.4300003051757955,1,0.014792433926766213,2.622646398341612,61.11000061035156,1.3199986049107224,61.15999984741211,8.785643247367648,63.349998474121094,0.014792433926766213 6304,2010-07-21,62.66999816894531,63.93999862670898,62.15999984741211,63.72999954223633,3733000.0,-0.0031811796777052592,1.4054044997976798,-0.3693385950478024,61.23235884628566,39.63038714226275,0.3243002459864073,0.010452881757828436,1.982777032845604,3.5800909891975436,12.4172205743882,1.779998779296868,-2.156509698678448,0.07849845886230611,-2.7407233497890218,2.897720267513627,-1.3311124454633614,1.4881093631879665,-2.6699981689453125,67.76647460853363,8.562238268088159,1.4096109043256617,7,-0.6049995422363281,2.4800033569335938,2.3725032806396484,1.9500045776367188,-2.8799972534179688,2,0.003989149629876287,-1.139373405834761,62.86999893188477,2.622646398341612,61.11000061035156,1.3199986049107224,61.15999984741211,0.003989149629876287 6305,2010-07-22,63.77999877929688,64.16999816894531,62.97000122070313,63.36000061035156,3195700.0,0.017711834095786028,-1.0000000000000118,-0.39622417435303847,67.89838276143684,44.68374876979399,-0.7851843465770614,-1.339941304960142,0.7589179564642947,2.4057512157495253,13.06203459542532,1.5,-1.524514229496532,1.297499084472662,-1.1121821377733099,3.7071803067186266,0.09265847334967958,2.5023396955956443,-3.779998779296882,90.64749254441351,25.843989567580678,1.2048406111229832,7,-1.6949996948242259,1.3700027465820241,1.7400035858154226,0.8400039672851491,-2.599998474121101,3,-0.012229520135238259,1.4054044997976798,62.66999816894531,-1.139373405834761,62.86999893188477,2.622646398341612,61.11000061035156,-0.012229520135238259 6306,2010-07-23,63.93999862670898,64.11000061035156,62.93000030517578,63.75,2426900.0,0.0025086210485163463,3.452809546772998,0.45237965485919435,68.37315476435877,49.470602230002314,-0.9528988920210395,-1.5826601733786703,0.42976697282102094,2.1692349343250683,13.043407233268217,1.1800003051757812,-1.0886422901996937,1.4584989547729421,-0.9486157520091254,3.8656136615550096,0.25494160138190836,2.662056308163976,-3.773198699951166,94.48442102566901,23.72489868418313,1.2035573533910355,7,-1.854999542236321,1.210002899169929,1.5800037384033274,0.680004119873054,-3.469997406005845,4,-0.028151380602448817,-1.0000000000000118,63.77999877929688,1.4054044997976798,62.66999816894531,-1.139373405834761,62.86999893188477,-0.028151380602448817 6307,2010-07-26,64.33000183105469,64.90000152587889,63.81000137329102,63.93000030517578,3534300.0,0.006099518497374445,-2.40625372529386,2.1052864055254066,68.26484803697645,53.69363858628574,-1.3553101989398613,-2.022818355779428,-0.0654791786883493,1.6997355534725784,12.833857128298728,1.0900001525878693,-0.7217638328979916,1.8145021438598619,-0.6797396197978287,4.308743907517552,0.5673812620310201,3.0616230256887036,-4.003073974609379,88.3673567893029,14.614844301914616,1.2471208818288435,7,-1.8800010681152415,0.8199996948242188,1.1900005340576172,0.29000091552734375,-4.050003051757805,0,-0.03202240501564191,3.452809546772998,63.93999862670898,-1.0000000000000118,63.77999877929688,1.4054044997976798,62.66999816894531,-0.03202240501564191 6308,2010-07-27,63.43999862670898,64.98000335693361,62.9000015258789,64.77999877929689,3272600.0,-0.013834963143372292,1.390793913178817,-3.3499876022812334,55.942362822050995,55.88000556435044,-0.5287495028580906,-1.1500360592954522,0.7570606060789729,2.5184709478287104,12.47961920966856,2.080001831054709,-0.34825828267325676,0.8979990005493121,-1.624986797914012,3.420984799012629,-0.36349389868234994,2.1594918997809742,-2.838686350097653,45.38997114631462,-24.705323160774583,1.2614928992316587,7,-0.9499969482421733,1.710002899169929,1.9625034332275462,1.180004119873054,-1.1399993896484304,1,-0.039092049116032146,-2.40625372529386,64.33000183105469,3.452809546772998,63.93999862670898,-1.0000000000000118,63.77999877929688,-0.039092049116032146 6309,2010-07-28,62.6500015258789,63.9000015258789,62.54999923706055,63.43999862670898,2720800.0,-0.012452665793367124,-1.7272727272727522,0.5895500081133384,46.3942398069176,55.990510894877765,0.11150309006868042,-0.24501143852467067,1.4912675007383385,3.2254961571511345,11.424393940186631,1.3500022888183523,-0.05995408151317605,0.027001762390128192,-2.3935340532771576,2.447537578057421,-1.1832661454435183,1.2372696702237747,-1.6983939628417914,4.115313550315141,-61.15438512914124,1.2102679078336451,7,-0.15999984741209516,1.734996795654304,3.4624996185302805,2.040000915527351,0.2899971008300781,2,-0.03527538460245738,1.390793913178817,63.43999862670898,-2.40625372529386,64.33000183105469,3.452809546772998,63.93999862670898,-0.03527538460245738 6310,2010-07-29,62.5,63.599998474121094,62.22999954223633,63.13000106811523,3469600.0,-0.0023942780881966996,-1.3418745455790342,0.797472633068226,44.92235247791169,57.051867835289066,0.14332467020878426,0.031019431618616977,1.6025731160412278,3.2949625638946713,10.58750867992413,1.3699989318847656,0.11708685983446543,-0.20199985504150675,-2.487897766258399,2.083898056175393,-1.344948810649953,0.9409491005669395,-1.2261207734511714,9.818184844714242,-50.46937170006578,1.1429489556084496,7,-0.00999832153319602,0.615001678466804,3.9950027465820312,2.19000244140625,1.0200004577636719,3,-0.04335998535156249,-1.7272727272727522,62.6500015258789,1.390793913178817,63.43999862670898,-2.40625372529386,64.33000183105469,-0.04335998535156249 6311,2010-07-30,62.4900016784668,62.77000045776367,61.38999938964844,61.709999084472656,2921400.0,-0.00015997314453120026,1.0597028521975784,-1.2380972564501718,43.863922371138095,57.64885394229036,0.4043451575612025,0.19349160564041057,1.5784419073358151,3.205028188933113,9.459916153870394,1.3800010681152344,0.19230775959212565,-0.3024982452392564,-2.385662325799629,1.7806658353211162,-1.3440802855194462,0.7390837950409335,2.490001678466811,30.6406984182305,-25.135516353049752,1.0415820402801872,7,7.105427357601002e-15,0.39499664306639914,3.957500457763672,2.200000762939453,0.30999755859375,4,-0.020963375549762908,-1.3418745455790342,62.5,-1.7272727272727522,62.6500015258789,1.390793913178817,63.43999862670898,-0.020963375549762908 6312,2010-08-02,64.40000152587889,64.59999847412111,63.68999862670898,63.790000915527344,3038500.0,0.030564887119698403,-1.2468988122710152,0.7820494637433612,54.49160785518756,56.82035886025151,-1.1062206621422916,-1.5029450535229216,-0.24490392617821044,1.1892205157667206,8.104975189484342,2.109996795654311,0.23379861814826342,1.4230014801025277,-0.5333331990871955,3.379336159292258,0.4448341405076661,2.4011688196973893,0.5082017517090094,83.84397799166433,29.868422076657893,0.9781673395948642,8,-1.2150001525878693,-2.159999847412088,1.5650005340576314,0.29000091552735796,-1.3300018310546733,0,-0.06102484801334207,1.0597028521975784,62.4900016784668,-1.3418745455790342,62.5,-1.7272727272727522,62.6500015258789,-0.06102484801334207 6313,2010-08-03,64.33999633789061,64.91000366210939,63.66999816894531,64.26999664306639,3423200.0,-0.0009317575553808854,1.0495715609807656,0.11475348325287307,53.299977645891005,55.93898317131877,-0.9116360459591348,-1.2544404812470162,-0.14776889805557403,1.1389609715754858,7.281469578468065,1.2400054931640767,0.5694143352949652,1.202496528625474,-0.6391598041352324,3.0441528613861806,0.2816683622451279,2.1233246950058273,-2.9499969482421733,83.8066297624046,31.54382622591443,0.9208281663803528,8,-1.154994964599588,-2.099994659423807,1.4125061035156392,0.3500061035156392,-1.4799957275390483,1,-0.06310223484117217,-1.2468988122710152,64.40000152587889,1.0597028521975784,62.4900016784668,-1.3418745455790342,62.5,-0.06310223484117217 6314,2010-08-04,65.68000030517578,66.20999908447266,64.58999633789061,65.06999969482422,5603600.0,0.020826920167168694,-1.0636881390195352,8.71433242506812,60.581288666651865,55.12597271634266,-1.9889266342496725,-2.4665131487653014,-1.3672517132237374,-0.28052467084913246,6.641176766846238,1.8700027465820455,0.930371233594407,2.381000518798828,0.2495036536652151,4.512497383932434,1.3152520862320216,3.4467489513656346,-4.219600830078122,89.00417400718936,35.9543840972303,1.0657484325668038,8,-1.8800010681152344,-2.825000762939453,0.045001983642578125,-0.9899978637695312,-3.150001525878899,2,-0.051461648179208064,1.0495715609807656,64.33999633789061,-1.2468988122710152,64.40000152587889,1.0597028521975784,62.4900016784668,-0.051461648179208064 6315,2010-08-05,65.68000030517578,65.84999847412111,65.0,65.26000213623047,2926200.0,0.0,1.2368542574336479,0.6885208995172224,75.62355300108598,55.93157252042346,-1.889801073026618,-2.3980801919141115,-1.2403770369554366,-0.3320724650442344,6.622432232950966,0.849998474121108,0.9572214313222602,2.259500503540039,-0.12254161576369427,4.641542622843772,1.0684794438881653,3.4505215631919057,-4.029616845703124,89.00417400718936,29.080672214134083,1.191021059651868,8,-1.8800010681152344,-2.825000762939453,-0.4974985122680664,-0.9899978637695312,-3.950000762939453,3,-0.041717443144574484,-1.0636881390195352,65.68000030517578,1.0495715609807656,64.33999633789061,-1.2468988122710152,64.40000152587889,-0.041717443144574484 6316,2010-08-06,64.75,65.27999877929689,63.72999954223633,65.13999938964844,3676800.0,-0.014159566090965692,3.6268760390806722,-0.9285740236148955,68.76285983954693,55.986907165153525,-0.9306910508352502,-1.4311956692213528,-0.17299492904207625,0.5554579749247637,6.340759035927711,1.9500007629394531,0.9933064916385703,1.259500122070314,-1.1949991731144536,3.7139994172550814,0.03225047447793372,2.4867497696627012,-2.9172319155273456,42.51974180215846,-22.378986715154376,1.2272496475923842,8,-0.9500007629394531,-1.8950004577636719,0.43250179290771484,-0.05999755859375,-2.770000457763672,4,-0.018996131926429793,1.2368542574336479,65.68000030517578,-1.0636881390195352,65.68000030517578,1.0495715609807656,64.33999633789061,-0.018996131926429793 6317,2010-08-09,65.23000335693361,65.43000030517578,64.41000366210939,65.19999694824219,2506500.0,0.007413179257661939,3.744167065878822,-0.07693962987600968,64.01424936017874,56.883783447167716,-1.4188061125923852,-1.87086642682236,-0.6068214682418613,0.045244462491709214,6.320482229919067,1.019996643066392,0.8795997819091852,1.6530033111572422,-0.921888767243189,4.2278953895576805,0.36555727195703014,2.9404493503574614,-3.222146032460955,61.417504948592274,-2.5065812819744266,1.2874460392002185,8,-1.430004119873061,-2.12500381469728,-0.08000183105470171,-0.540000915527358,-3.1100044250488352,0,-0.03725285903445785,3.6268760390806722,64.75,1.2368542574336479,65.68000030517578,-1.0636881390195352,65.68000030517578,-0.03725285903445785 6318,2010-08-10,65.56999969482422,65.77999877929689,64.33999633789061,64.48000335693361,4025900.0,0.00521226920731821,-1.102177423845852,36.32545130941533,66.93923588519561,59.166560789198606,-1.5923391565561928,-2.1576695714820886,-0.9108898745885341,-0.29487016301055746,6.468653842654436,1.4400024414062784,0.7531715356004014,1.8889997482299776,-0.8348129074724397,4.612812403932395,0.527093420378776,3.2509060760811863,-3.3940566999515625,74.19356823464084,10.311218926181134,1.3619063278512078,8,-1.7700004577636719,-2.4650001525878906,-0.8024997711181641,-0.8799972534179688,-3.4599990844726562,1,-0.0381271924910096,3.744167065878822,65.23000335693361,3.6268760390806722,64.75,1.2368542574336479,65.68000030517578,-0.0381271924910096 6319,2010-08-11,63.97999954223633,64.73000335693361,63.88000106811523,64.38999938964844,4067200.0,-0.0242488967513812,-1.7869073899203962,-0.37614791275863524,51.10619739765418,59.85365466916999,0.23038924077751233,-0.5734425532616712,0.7688711261870083,1.3030092776228912,6.526680649648142,1.6899986267089915,0.5553506076885952,0.28399963378906534,-2.443092044471527,3.0110913120496576,-1.0795462053412308,1.6475454729193615,-1.6426943037796704,11.79245877155882,-46.692356359701705,1.3635458391302975,8,-0.18000030517578125,-0.875,0.15250205993652344,0.7100028991699219,-2.009998321533196,2,-0.017505453890248934,-1.102177423845852,65.56999969482422,3.744167065878822,65.23000335693361,3.6268760390806722,64.75,-0.017505453890248934 6320,2010-08-12,63.52000045776367,64.05000305175781,62.790000915527344,62.790000915527344,3682900.0,-0.007189732537728255,-2.452062811903953,-1.780487351017408,47.75161858956036,60.285620915661355,0.9502165888952163,-0.10546138594468601,1.2048827494321586,1.7732425471156432,6.308979800851339,1.2600021362304688,0.5458561285733339,-0.18449954986571981,-2.908107900764037,2.5391088010325973,-1.5463037253148713,1.1773046255834387,-1.0277874654663748,24.41471785254068,-28.297097651911688,1.3618041754491574,8,0.9799995422363281,-0.41500091552734375,0.4974994659423828,1.1700019836425781,-0.5900001525878906,3,-0.015585668629285898,-1.7869073899203962,63.97999954223633,-1.102177423845852,65.56999969482422,3.744167065878822,65.23000335693361,-0.015585668629285898 6321,2010-08-13,63.70000076293945,64.0,62.9000015258789,63.290000915527344,4034800.0,0.002833757932597436,1.178218420108412,0.5616439787839992,46.54983314371284,59.40320150327528,1.0727118240913427,-0.09003030643286536,0.9592933366003535,1.5889791600724266,5.454476302031839,1.0999984741211009,0.7072326626858114,-0.1314992904663086,-2.578351643504803,2.3153530625721785,-1.3549254669855486,1.0919268860529385,-1.059076326955143,30.434799249818052,-17.03290065614517,1.223426176519244,8,0.7999992370605469,-0.595001220703125,-0.13249969482421875,0.9900016784667969,-1.0200004577636719,4,-0.030926235433410998,-2.452062811903953,63.52000045776367,-1.7869073899203962,63.97999954223633,-1.102177423845852,65.56999969482422,-0.030926235433410998 6322,2010-08-16,63.47999954223633,64.16999816894531,63.20000076293945,63.63000106811523,3551000.0,-0.0034537082899239735,-1.732390582521142,-0.36585751635201424,50.23641184268674,59.06280530291925,1.2834557979400785,0.333740084304722,1.151061210579286,1.8011593318176438,4.420356287842379,0.9699974060058594,0.9071216827934947,-0.4700004577636747,-2.56635364327461,1.6263527277472534,-1.5181770505191423,0.5781761349917929,-0.6963121203124842,23.07689363493693,-23.635209168153352,1.0481765927554656,8,1.0200004577636719,-0.375,0.0175018310546875,1.2100028991699219,-0.9199981689453054,0,-0.023629489773420276,1.178218420108412,63.70000076293945,-2.452062811903953,63.52000045776367,-1.7869073899203962,63.97999954223633,-0.023629489773420276 6323,2010-08-17,63.79999923706055,64.26000213623047,63.22999954223633,64.05000305175781,3999600.0,0.005040953010897686,2.074625506015247,1.6666751436855476,57.196472913055125,58.686714663630724,0.982078162472618,0.09168688074952058,0.8736641910891763,1.5100880645006214,4.152273678300653,1.0300025939941406,1.1456603838860246,-0.1965007781982422,-2.2323718379029316,1.8393702815064472,-1.2144363080505798,0.8214347516541025,-0.8999977111816477,52.06170363378915,-0.037011733426297155,1.0179355298523445,8,0.5200004577636719,-0.6949996948242188,-0.36749839782714844,0.8900032043457031,-1.55999755859375,1,-0.026332293499462645,-1.732390582521142,63.47999954223633,1.178218420108412,63.70000076293945,-2.452062811903953,63.52000045776367,-0.026332293499462645 6324,2010-08-18,62.91999816894531,63.83000183105469,62.68999862670898,63.7400016784668,4216500.0,-0.013793120354836264,1.279997711190386,3.2799639898072845,52.40824393739353,56.10723587877601,1.5973826759018692,1.0449529144881637,1.7247012995812696,2.4098829464874427,4.449419404383843,1.1400032043457102,1.1101742468108782,-1.0890018463134794,-3.0934067950319104,0.9154031024049516,-2.091204320672702,-0.0867993719542639,3.2900009155273438,14.649619624508667,-41.029386245603725,1.0022024743592157,8,1.3150005340576172,0.18500137329101562,0.5625019073486328,1.7700042724609375,1.1399993896484375,2,-0.012873451719099593,2.074625506015247,63.79999923706055,-1.732390582521142,63.47999954223633,1.178218420108412,63.70000076293945,-0.012873451719099593 6325,2010-08-19,63.0,63.5,62.77000045776367,63.11999893188477,5619700.0,0.001271484955226443,-1.5172484099892793,0.1463395345158931,52.901010264081705,54.34480814816875,1.226191223961166,0.9523466670186949,1.6286407326184786,2.3284661100619957,4.882573510660658,0.7299995422363281,1.0933032267954559,-0.9700000762939425,-3.022931523482157,1.082931370894272,-1.9964657998880426,0.05646564730016479,3.1395990753173777,19.745266262844567,-37.48569855502826,1.0264657235941064,8,1.2349987030029297,0.10499954223632812,0.4825000762939453,1.69000244140625,0.9900016784667969,3,-0.016349186972966168,1.279997711190386,62.91999816894531,2.074625506015247,63.79999923706055,-1.732390582521142,63.47999954223633,-0.016349186972966168 6326,2010-08-20,62.13999938964844,62.77000045776367,61.9000015258789,62.5,5085300.0,-0.013650803338913664,-1.0714350590372208,3.000031789426659,35.40052774817927,51.16550574683548,1.8741116382522733,1.7608619011045903,2.356517886633327,3.184591168483337,5.506136159027201,1.0999984741211009,0.838502190339689,-1.7400007247924805,-3.9502642630698688,0.47026281348490784,-2.8451324939311746,-0.6348689556537863,3.9306076766967664,10.169398377137954,-41.890195648620264,1.105131769138694,8,1.7000007629394531,0.9650001525878906,1.5375003814697266,2.5500030517578125,2.2099990844726705,4,0.012713243052573153,-1.5172484099892793,63.0,1.279997711190386,62.91999816894531,2.074625506015247,63.79999923706055,0.012713243052573153 6327,2010-08-23,62.27000045776367,62.7599983215332,62.25,62.38999938964844,2585500.0,0.002092067418605348,-5.374985098824595,0.33332980121222394,36.747800934575444,47.81090186343324,1.4305121989105203,1.5479836353032042,2.082541313504308,3.0511118635645573,5.816281697620574,0.6199989318847656,0.4233641428412227,-1.5069995880126967,-3.818637211347479,0.8046380353220925,-2.6628183996800914,-0.3511807763453021,3.633782386962878,15.677916787896676,-31.028889168798237,1.1558188116673935,8,1.0450019836425781,0.8349990844726562,1.4674997329711914,2.420001983642578,2.5600013732910156,0,0.006584227467449688,-1.0714350590372208,62.13999938964844,-1.5172484099892793,63.0,1.279997711190386,62.91999816894531,0.006584227467449688 6328,2010-08-24,60.959999084472656,61.66999816894531,60.84000015258789,61.15999984741211,4966000.0,-0.021037439596287788,-2.7727300312979546,1.6666878596178911,19.665826910950912,44.31752736491065,2.254947499797062,2.8065569925322507,3.2448836004147097,4.327628061651339,6.689051072583005,1.4300003051757812,0.07141591017177973,-2.6930009841918974,-5.324663654773815,-0.06133831360997277,-4.008832319482863,-1.3771696489009386,4.783632507499988,4.01333995057482,-35.8005270933439,1.3158313352909616,8,1.5900020599365234,2.145000457763672,2.8125009536743164,3.7300033569335938,3.779998779296875,1,0.02624675710052471,-5.374985098824595,62.27000045776367,-1.0714350590372208,62.13999938964844,-1.5172484099892793,63.0,0.02624675710052471 6329,2010-08-25,60.43999862670898,60.61000061035156,59.18000030517578,60.5099983215332,5804600.0,-0.008530191364391482,9.592427239333144,0.3499971389880002,18.433750942757968,41.05998651526595,2.480882447928927,3.32286543332377,3.5301224005245757,4.788744997422619,7.690070173407227,1.779998779296875,-0.2798956407951749,-3.102501296997076,-6.075006761706312,-0.12999583228783962,-4.588754029351698,-1.6162485646424543,5.009415078900581,29.1666298736733,-4.242202219449894,1.486252732354619,8,1.2800025939941477,2.2550010681152415,3.167501449584968,4.250003814697273,4.810001373291023,2,0.029781652757390642,-2.7727300312979546,60.959999084472656,-5.374985098824595,62.27000045776367,-1.0714350590372208,62.13999938964844,0.029781652757390642 6330,2010-08-26,59.790000915527344,60.97999954223633,59.59000015258789,60.68000030517578,2600900.0,-0.010754429615330796,-1.1550362839552173,12.714332425066829,19.077328914248312,38.00748604532544,2.84535750095214,3.962591124108897,3.9594002324980337,5.386978051057028,8.464417569350172,1.3899993896484375,-0.7439760106384412,-3.6169990539550767,-7.007302082416132,-0.22669602549402157,-5.312150568185601,-1.9218475397245527,5.1578597180475185,16.991659733268726,-14.634134398137085,1.695151514230526,8,1.9300003051757812,2.904998779296875,3.8174991607666016,4.900001525878906,4.559997558593764,3,0.0714165676146945,9.592427239333144,60.43999862670898,-2.7727300312979546,60.959999084472656,-5.374985098824595,62.27000045776367,0.0714165676146945 6331,2010-08-27,61.18000030517578,61.25,59.06999969482422,60.06000137329102,3312400.0,0.02324802422418859,2.4603225542762512,-1.258426629176874,27.323611907322814,35.46161938584056,1.184910102409944,2.6028680692427244,2.354479276585735,3.9633095122855337,8.918338163445696,2.1800003051757812,-0.919745213333016,-2.1614995956420913,-5.674784785706791,1.3517855944226156,-3.9181421906744447,-0.40485700060973784,3.306431502127154,57.181609637438214,28.112911360115543,1.756642595032353,8,0.4850006103515625,1.4599990844726562,2.4375,3.5100021362304688,4.1999969482421875,4,0.0459300647151728,-1.1550362839552173,59.790000915527344,9.592427239333144,60.43999862670898,-2.7727300312979546,60.959999084472656,0.0459300647151728 6332,2010-08-30,60.47000122070313,61.56000137329102,60.459999084472656,60.83000183105469,2293600.0,-0.011605084683410594,-4.789411339543886,-0.32142942292430454,22.58066236248638,31.61541821355515,1.590273801681434,3.1656497702325765,2.8230130103719304,4.633732036832264,10.096438922325374,1.1000022888183665,-1.0580859026332945,-2.6749986648559485,-6.373729735647025,1.0237324059351351,-4.52436420025149,-0.8256331294604067,3.47478737535193,53.84624413489979,29.226212278550975,1.8493655353955403,8,0.979999542236321,2.1699981689453054,3.147499084472649,4.220001220703118,5.83000183105468,0,0.0641640015725613,2.4603225542762512,61.18000030517578,-1.1550362839552173,59.790000915527344,9.592427239333144,60.43999862670898,0.0641640015725613 6333,2010-08-31,60.27999877929688,61.36999893188477,60.0,60.16999816894531,2820300.0,-0.0031420942214434033,-5.088925434878469,-0.3055567329292844,26.582289483176496,28.745867718642142,1.372821731639398,3.199955268301231,2.7937001439733464,4.761255231697682,11.249153112108297,1.3699989318847727,-1.2207584656163348,-2.662001228332514,-6.526521096261298,1.2025186395962635,-4.59426116229691,-0.7297412943681252,3.1773109266350943,48.594307985274504,21.42834979085111,1.9322599339643902,8,1.0050010681152273,2.3600006103515554,3.5200023651122976,4.410003662109368,5.550003051757805,1,0.0754811404097191,-4.789411339543886,60.47000122070313,2.4603225542762512,61.18000030517578,-1.1550362839552173,59.790000915527344,0.0754811404097191 6334,2010-09-01,62.29999923706055,62.38000106811523,60.83000183105469,61.02000045776367,3160000.0,0.03351029360766056,1.1527730682829767,11.636287973365873,43.55179516461252,27.70706604092334,-0.8318525390720879,0.9631303615562672,0.6326530563782882,2.6889294399191073,11.516648354788908,2.100002288818345,-1.3782460116529833,-0.4730007171630888,-4.123040070799576,3.177038636473391,-2.298020393981332,1.3520189596551546,0.7185794677606552,97.58302725490601,67.17457524882592,1.8250196768182407,9,-1.3799991607666016,0.3400001525878906,1.5200023651123047,2.390003204345703,4.469997406005845,2,0.03916530748940206,-5.088925434878469,60.27999877929688,-4.789411339543886,60.47000122070313,2.4603225542762512,61.18000030517578,0.03916530748940206 6335,2010-09-02,62.93999862670898,62.9900016784668,61.9000015258789,62.599998474121094,2405700.0,0.010272863523049791,3.9544757033248406,0.26562537252937957,46.169346310474594,28.903601436733936,-1.655334272026451,0.1131322254618965,-0.10485633522448978,2.0136865276028075,11.63369635960551,1.0900001525878977,-1.631548501953091,0.30399875640868146,-3.082820793458673,3.6908183062760287,-1.3894110185249886,1.9974085313423515,-3.8699989318847585,98.7244125904407,65.49709379870541,1.6934097749336736,9,-1.9099979400634695,-0.29999923706053977,0.49750137329102273,1.7500038146972727,4.20000076293946,3,0.03670164321088443,1.1527730682829767,62.29999923706055,-5.088925434878469,60.27999877929688,-4.789411339543886,60.47000122070313,0.03670164321088443 6336,2010-09-03,63.52000045776367,63.95000076293945,63.06000137329102,63.22999954223633,1954700.0,0.009215154809497639,-1.8254072055707344,0.85294348640736,50.1945568608475,30.397685428541944,-2.2562675343461933,-0.5942081891661104,-0.7131630990916307,1.390598391025975,12.265971896652452,1.0100021362304759,-1.7755466969666003,0.9455005645751982,-2.3222658445714046,4.213266973721801,-0.6883826399980961,2.5793837691484995,-4.371600723266603,89.11391842730202,52.34706042069141,1.6338832045732996,9,-2.010000228881836,-0.8800010681152344,-0.7174987792968679,1.1700019836425781,3.319995880126939,4,0.013066719306926489,3.9544757033248406,62.93999862670898,1.1527730682829767,62.29999923706055,-5.088925434878469,60.27999877929688,0.013066719306926489 6337,2010-09-07,62.79999923706055,63.22999954223633,62.40999984741211,62.75,2381100.0,-0.011335031730389744,-1.2465759151359967,0.1724106179790061,45.318355538093364,33.24796638711332,-1.623956107243444,-0.06913566568577778,-0.02042319785503821,2.0715113884781715,12.983386572141569,1.1100006103515625,-1.9608631632351106,0.34699954986572124,-2.6766203616604116,3.370619461391854,-1.1648104058973416,1.858809505628784,-3.45953546142578,70.8860429428597,34.56453144985838,1.5118099557630647,9,-1.289999008178711,-0.15999984741210938,-0.11249923706054688,1.8900032043457031,4.799999237060561,1,0.041082771460208445,-1.8254072055707344,63.52000045776367,3.9544757033248406,62.93999862670898,1.1527730682829767,62.29999923706055,0.041082771460208445 6338,2010-09-08,63.06999969482422,63.63999938964844,62.86000061035156,63.0,2183900.0,0.004299370398787028,-3.4571553133514987,1.4000152590218966,50.74479352918715,36.8380822300499,-1.7468803485280802,-0.5650008755212212,-0.29125349980475335,1.7859498263467373,13.445835489396934,0.8400001525878906,-1.9106704612723249,0.7420000076293931,-1.9246879624502355,3.4086879777090218,-0.5913439774104248,2.075343992669211,-3.5451544396972636,71.79482790452005,31.37984401445732,1.3333439850398145,9,-1.5599994659423828,-0.43000030517578125,-0.3574981689453054,1.6200027465820312,4.449996948242173,2,0.051212991478715164,-1.2465759151359967,62.79999923706055,-1.8254072055707344,63.52000045776367,3.9544757033248406,62.93999862670898,0.051212991478715164 6339,2010-09-09,62.86000061035156,63.90999984741211,62.56999969482422,63.7400016784668,2286400.0,-0.0033296192403484692,1.1967262323530792,-12.57149863760218,49.31372879010573,40.19768221625628,-1.293532570716252,-0.4671632020092531,-0.023934250716585836,1.979008692615082,14.27548465876361,1.3400001525878906,-1.8873071609599066,0.588000869750978,-1.9777459302113982,3.153747669713354,-0.6948725302302137,1.8708742697321696,-3.158149134912108,46.82924106104467,3.642716169832923,1.282873399981188,9,-1.3500003814697266,-0.220001220703125,-0.14749908447264914,1.8300018310546875,4.800003051757827,3,0.04724787133097852,-3.4571553133514987,63.06999969482422,-1.2465759151359967,62.79999923706055,-1.8254072055707344,63.52000045776367,0.04724787133097852 6340,2010-09-10,62.52999877929688,63.2400016784668,62.34000015258789,63.2400016784668,4173200.0,-0.0052497904526004335,1.5352052137564944,0.8068204970371028,52.01654165354999,42.94134107694819,-0.5967421631738006,-0.22675869737732768,0.36428110346555087,2.254691996417556,14.955767715152628,0.9000015258789062,-1.6018938672519596,0.30749912261963885,-2.1942716858054254,2.809269931044696,-0.9433862815928933,1.558384526832171,-2.658221332357428,11.801152464625652,-34.09279490481011,1.2508854042125293,9,-0.5549983978271555,-0.06999969482421875,0.7975006103515554,2.160003662109368,6.33000183105468,4,0.06780741958327585,1.1967262323530792,62.86000061035156,-3.4571553133514987,63.06999969482422,-1.2465759151359967,62.79999923706055,0.06780741958327585 6341,2010-09-13,61.72999954223633,63.08000183105469,61.47000122070313,63.0,5942900.0,-0.012793846996290492,1.2517426180485247,1.7887257351321617,47.38877800610204,45.69779837068326,0.32349834061584204,0.4406795867474784,1.222135071560487,2.992135621852867,15.850269276430257,1.6100006103515554,-1.2445870115306192,-0.3940000534057617,-2.8042882300268275,2.016288123215304,-1.5991441417162946,0.8111440349047712,-1.6950931626568746,10.655674912566516,-37.44685239754078,1.2051440883105329,9,0.24500083923339844,0.6949996948242259,1.5974998474121094,2.960002899169922,5.149997711181641,0,0.08763971954528404,1.5352052137564944,62.52999877929688,1.1967262323530792,62.86000061035156,-3.4571553133514987,63.06999969482422,0.08763971954528404 6342,2010-09-14,61.97999954223633,62.52000045776367,61.41999816894531,61.7599983215332,3436100.0,0.004049894732770065,-1.444445386343407,-0.17322924520084224,55.49569058538735,48.910398493151135,0.34667327712439544,0.07646169982052697,1.0331205653820632,2.678322863808745,16.913405633247784,1.1000022888183594,-0.8228406517407905,-0.06900005340575888,-2.3934501121202203,2.2554500053087096,-1.2312250827629896,1.0932249759514718,-1.7884893873224712,22.489999831479352,-29.90110654610774,1.1622250293572338,9,0.4100017547607422,0.44499969482422586,1.3474998474121094,2.710002899169922,5.479999542236328,1,0.07841233997335606,1.2517426180485247,61.72999954223633,1.5352052137564944,62.52999877929688,1.1967262323530792,62.86000061035156,0.07841233997335606 6343,2010-09-15,62.11999893188477,62.16999816894531,61.40999984741211,61.63000106811523,2847800.0,0.0022587833282097236,1.5762814876118554,2.2272506588986634,59.43820234350967,50.675554846361926,0.5533127020245558,-0.20643651345127267,0.9434508726559798,2.4376331858509204,18.09637439202867,0.7599983215332031,-0.5336434935906098,0.15499935150147337,-2.0196146841212013,2.329613387124148,-0.9323076663098675,1.2423063693128142,-1.7781491526498954,28.399963378906534,-25.816478700111034,1.0873070178113382,9,0.5600013732910085,0.30500030517578125,1.3325004577636648,3.0300025939941335,4.2500038146972585,2,0.08821634958888547,-1.444445386343407,61.97999954223633,1.2517426180485247,61.72999954223633,1.5352052137564944,62.52999877929688,0.08821634958888547 6344,2010-09-16,62.11000061035156,62.4900016784668,61.7599983215332,61.959999084472656,2838200.0,-0.00016095173382368877,-1.654542932445554,0.30612689762552636,64.04357805579802,52.66158059584231,0.5962248410703097,-0.2742958755436433,0.9621463530520913,2.3698115747125144,18.904655642047665,0.7300033569335938,-0.10315395795090865,0.18550090789794638,-1.9439266238181006,2.3149284396140004,-0.8792128579600771,1.2502146737559698,-1.6238247917684987,38.25136953748405,-19.819745573997714,1.0647137658580257,9,0.5699996948242188,-0.20999908447264914,1.342498779296875,3.0400009155273438,3.1200027465820455,3,0.08710346127114943,1.5762814876118554,62.11999893188477,-1.444445386343407,61.97999954223633,1.2517426180485247,61.72999954223633,0.08710346127114943 6345,2010-09-17,61.97000122070313,62.47000122070313,61.4000015258789,62.290000915527344,5351200.0,-0.00225405551879998,2.147056513592634,-2.13330959768064,55.63481223097147,53.266053414744974,0.6528102096867769,-0.2270593483278276,1.0836051007158005,2.461682495619378,19.837863560153274,1.069999694824233,0.2808198489978935,0.09700145721436115,-1.971866389030204,2.1658693034589263,-0.937432465907925,1.1314353803366473,-1.3452724043458133,33.92854710015011,-23.253131951638778,1.0344339231222843,9,0.6849994659423757,-0.30500030517578836,1.4824981689453054,3.180000305175774,3.04999542236326,4,0.09181865950174162,-1.654542932445554,62.11000061035156,1.5762814876118554,62.11999893188477,-1.444445386343407,61.97999954223633,0.09181865950174162 6346,2010-09-20,62.93000030517578,63.13999938964844,61.52999877929688,62.27000045776367,2606600.0,0.015491351711510504,1.9814880878794705,-2.062501490117586,66.9421374698791,55.66869585161005,-0.44665189351382395,-1.1856266465369316,0.11261463670186345,1.4447573391043989,20.074130025537052,1.6100006103515554,0.4017252935962503,1.017500495910646,-1.1023690908054107,3.1373700826267026,-0.04243429744737881,2.0774352892686707,-2.1722606109551776,87.93107228202491,29.07468610009633,1.0599347933580272,9,-0.27499961853027344,-1.2649993896484375,0.8724994659423828,2.220001220703125,1.6599960327148295,0,0.09423169039279444,2.147056513592634,61.97000122070313,-1.654542932445554,62.11000061035156,1.5762814876118554,62.11999893188477,0.09423169039279444 6347,2010-09-21,62.68000030517578,63.22999954223633,62.15999984741211,62.790000915527344,3687200.0,-0.003972668024593062,1.161620209462011,-0.1666676299742797,66.39345372907516,57.40743587381982,-0.24078492324046152,-0.9521529497982186,0.3436558795264304,1.6373962950397498,20.295867076148504,1.0699996948242188,0.44393954434465854,0.7470005035400362,-1.395237325954099,2.8892383330341787,-0.32411841120703144,1.8181194182871039,-1.7945701682064268,69.94536430398387,9.386442504943062,1.0711189147470697,9,-0.024999618530273438,-1.0149993896484375,1.1224994659423828,2.470001220703125,2.0100021362304688,1,0.06700697076887807,1.9814880878794705,62.93000030517578,2.147056513592634,61.97000122070313,-1.654542932445554,62.11000061035156,0.06700697076887807 6348,2010-09-22,62.56000137329102,63.77999877929688,62.36000061035156,62.77999877929688,2499400.0,-0.0019144692294273957,-3.5806471460477,1.9999653211263697,52.39854450247047,57.75019317519369,-0.22432754972306412,-0.744300519749288,0.4432330927605861,1.6990733436502765,19.563644155161874,1.4199981689453196,0.38562188141006715,0.547001457214364,-1.5614786174563804,2.6554815318851084,-0.5072385801210118,1.6012414945497397,-1.5519884112828635,48.73954563376971,-6.841291895624835,1.054240037335374,9,0.029998779296867895,-0.895000457763679,1.2424983978271413,2.5900001525878835,2.1700019836425852,2,0.0783247698788192,1.161620209462011,62.68000030517578,1.9814880878794705,62.93000030517578,2.147056513592634,61.97000122070313,0.0783247698788192 6349,2010-09-23,62.2400016784668,62.90999984741211,61.77999877929688,61.77999877929688,2033000.0,-0.005115084523652946,-3.9130171577368587,-2.0909469230635525,43.1372827678854,56.76360885456429,-0.0017025252461451146,-0.29780337691715886,0.7325464321858703,1.945524631421705,18.169285447620968,1.1300010681152273,0.4328537463890356,0.13700160980224751,-1.8382247071205455,2.1122279267250406,-0.8506115486591526,1.1246147682636476,-1.1143092044213887,35.294164788700876,-14.21671754002697,0.9876131584613977,9,0.34999847412109375,-0.7300014495849609,1.4724979400634766,2.9099998474121094,2.779994964599595,3,0.06635605650287268,-3.5806471460477,62.56000137329102,1.161620209462011,62.68000030517578,1.9814880878794705,62.93000030517578,0.06635605650287268 6350,2010-09-24,64.05999755859375,64.36000061035156,62.75,63.02999877929688,3239900.0,0.02924157826230611,-1.0251626648240917,2.239113668969311,54.25865723701271,57.52692876910992,-1.7677413337635102,-1.8777741350743185,-1.0869814053827866,0.09023835877798092,16.866031420263166,2.1199989318847656,0.4316816971673134,1.743497657775876,-0.09758016105122636,3.5845754766029856,0.8229587483623249,2.6640365671894273,-2.821332752992582,89.39919230914391,43.04314475138364,0.9205389094135534,9,-1.1799964904785156,-2.3449974060058594,-0.3899984359741211,1.0900039672851562,1.2799987792968608,4,0.01826421859085592,-3.9130171577368587,62.2400016784668,-3.5806471460477,62.56000137329102,1.161620209462011,62.68000030517578,0.01826421859085592 6351,2010-09-27,63.9900016784668,64.40000152587889,63.81000137329102,64.05000305175781,2487800.0,-0.0010926612986977835,-1.8095112669276328,-0.05825382951616288,60.45698701256909,58.07818392768567,-1.5013318359299817,-1.6722006702141101,-0.9467201879815832,0.10565659773359926,15.269962917739466,0.5900001525878693,0.46306384327775163,1.5330017089843722,-0.37071306809012583,3.43671648605887,0.5811443204471232,2.484859097521621,-2.5640567245806025,84.35116726702022,39.40028319996363,0.9518573885372508,9,-1.0900001525879048,-2.2550010681152415,-0.32000255584716797,1.1599998474121094,1.9399986267089844,0,0.016096185928780704,-1.0251626648240917,64.05999755859375,-3.9130171577368587,62.2400016784668,-3.5806471460477,62.56000137329102,0.016096185928780704 6352,2010-09-28,64.34999847412111,64.55000305175781,63.1500015258789,63.86000061035156,2793900.0,0.005625828820308598,2.146046033174762,-8.166444147752795,61.0726853697364,58.259793152821985,-1.6648687543130194,-1.819922102737337,-1.2292078616432605,-0.28486482010806924,13.75490962660632,1.4000015258789134,0.4986807816657972,1.6989986419677905,-0.14189231227625498,3.539889596211836,0.7785531648457678,2.6194441190898132,-2.686128994475496,92.77962927259256,49.10829959724302,0.9204454771220218,9,-1.3749961853027486,-2.5399971008300923,-0.8774986267089986,0.8000030517577983,3.870002746582003,1,0.003729570620984779,-1.8095112669276328,63.9900016784668,-1.0251626648240917,64.05999755859375,-3.9130171577368587,62.2400016784668,0.003729570620984779 6353,2010-09-29,64.83000183105469,65.25,63.9900016784668,63.9900016784668,3097100.0,0.007459259802882867,-1.9999954586945563,1.7142934994160655,66.28103467409179,58.508399443743514,-1.9221685078236064,-2.0464979415523885,-1.681265032473398,-0.7686414826608257,12.042402139878817,1.2599983215332031,0.6752240500263511,1.9515018463134766,0.22319540535958993,3.679808287267363,1.0873486258365332,2.81565506679042,-2.8775189941978567,87.89631062838043,42.78104610544923,0.8641532204769425,9,-1.5050010681152344,-2.670001983642578,-1.6200008392333984,0.31999969482421875,4.7699966430664205,2,-0.0021594845857519918,2.146046033174762,64.34999847412111,-1.8095112669276328,63.9900016784668,-1.0251626648240917,64.05999755859375,-0.0021594845857519918 6354,2010-09-30,64.73999786376953,65.5,63.86999893188477,65.47000122070311,3798000.0,-0.001388307338316963,3.1265802002955,-0.8690514575319652,69.01895796209449,59.995526747201616,-1.5867280700053783,-1.8596689371601869,-1.5573369344143728,-0.7347060247688262,11.145623007233224,1.6300010681152273,0.7502442319373301,1.7394979476928683,-0.15349670319598374,3.632492598581713,0.7930006222484423,2.6859952731372942,-2.391812967335518,72.3635586825284,22.082760563134308,0.9464973254444226,9,-1.2249984741210938,-2.454998016357422,-1.9124975204467773,0.410003662109375,6.040000915527344,3,-0.0001543791653647597,-1.9999954586945563,64.83000183105469,2.146046033174762,64.34999847412111,-1.8095112669276328,63.9900016784668,-0.0001543791653647597 6355,2010-10-01,65.25,65.68000030517578,64.81999969482422,65.31999969482422,2405600.0,0.007877697761183855,1.1772142119037732,0.09588955195802994,81.88410354152255,61.65574519960644,-1.7685111028045597,-2.305966357680049,-2.0625733404982043,-1.2991786575955189,10.718620867100313,0.94000244140625,0.7996948346540336,2.134000015258792,-0.008849610269209052,4.276849640786786,1.0625752024947985,3.2054248280227924,-2.4605609890667495,83.00393230643046,26.566117099036497,1.0714248127639983,10,-1.5200004577636719,-2.875,-3.042499542236328,-0.2599983215332031,6.30999755859375,4,-0.0035249556618177635,3.1265802002955,64.73999786376953,-1.9999954586945563,64.83000183105469,2.146046033174762,64.34999847412111,-0.0035249556618177635 6356,2010-10-04,64.34999847412111,65.51999664306639,63.849998474121094,65.0,2568900.0,-0.013793126833392955,-1.0242383328169837,9.28577656675729,69.20584360221528,61.968232963288685,-0.7218057124597195,-1.4130426613925522,-1.1733239842607048,-0.48657819261997304,10.737741793974633,1.6699981689452983,0.8007033245522805,1.1924985885620245,-1.014483752862219,3.399480929986268,0.08900741784989918,2.29598975927415,-1.098069656109054,47.4307323016062,-12.75179218745987,1.1034911707121222,10,-0.6199989318847798,-1.974998474121108,-2.142498016357436,0.6400032043456889,6.4800033569335795,0,0.015384582552362192,1.1772142119037732,65.25,3.1265802002955,64.73999786376953,-1.9999954586945563,64.83000183105469,0.015384582552362192 6357,2010-10-05,65.37999725341797,65.55000305175781,64.68000030517578,65.13999938964844,2504200.0,0.01600619741601217,1.9999605382581587,-0.369226615960664,73.08782726862577,64.26704215952816,-1.4846608960732013,-2.36088798870108,-2.2149008363694094,-1.5677400617179416,10.3718359928865,1.2000045776367045,0.9474399494356334,2.0934974670410185,-0.3176621518187517,4.5046570859007815,0.8879176576111405,3.2990772764709035,-1.7395769974597215,83.60640701736833,18.602059502592994,1.205579809429883,10,-1.6499977111816406,-2.539997100830078,-3.227497100830078,-0.4449958801269531,6.5200042724609375,1,0.00841240555006384,-1.0242383328169837,64.34999847412111,1.1772142119037732,65.25,3.1265802002955,64.73999786376953,0.00841240555006384 6358,2010-10-06,66.30000305175781,66.5,64.98999786376953,65.37000274658203,3274000.0,0.014071670801297564,1.2706898035278933,3.875035763105191,76.28608406308766,67.95024230343951,-2.03204782613993,-3.1900587458263914,-3.107341021464812,-2.5091697439716114,10.494064854156509,1.5100021362304688,0.9576771667959108,2.8520030975341797,0.09413533162198462,5.609870863446382,1.473069214578075,4.230936980490277,-2.4500045776367188,92.45294969496834,23.070449463189732,1.3789338829561002,10,-1.6750030517578125,-3.0500030517578125,-4.255002975463867,-1.3650016784667969,6.459999084472656,2,0.02895924706740116,1.9999605382581587,65.37999725341797,-1.0242383328169837,64.34999847412111,1.1772142119037732,65.25,0.02895924706740116 6359,2010-10-07,65.83000183105469,66.94000244140625,65.22000122070311,66.66999816894531,2218100.0,-0.007089007527438795,1.4927465723131563,-0.9032215723110495,73.2530071753051,70.06072562991646,-1.1166826631464914,-2.6204982638767547,-2.589199435329853,-2.052525691071878,10.556343573795901,1.7200012207031392,0.9926337353701129,2.233501815795897,-0.7049853985805896,5.171989030172391,0.7642582086076573,3.702745422984144,-1.5030030822753844,64.0776962714777,-9.385096831254103,1.4692436071882453,10,-0.7849998474121094,-1.9449996948242188,-3.867502212524414,-0.8950004577636719,6.650001525878906,3,0.057268669880059964,1.2706898035278933,66.30000305175781,1.9999605382581587,65.37999725341797,-1.0242383328169837,64.34999847412111,0.057268669880059964 6360,2010-10-08,66.76999664306639,66.98000335693361,65.73999786376953,65.83999633789061,2427700.0,0.014279124804281507,-1.194705322359662,-1.107148047229791,73.18838710152997,71.475325639801,-1.823609988533093,-3.4009232682065402,-3.464302772661412,-2.990647575454652,10.492021978377721,1.2400054931640767,1.2125217148111886,2.961496734619125,-0.25194987002161895,6.174943339259862,1.3547734322987566,4.568220036939493,-1.9203971557617052,93.29053079052991,20.76321311183196,1.6067233023203693,10,-1.704994201660142,-2.579994201660142,-4.989996910095201,-1.8349952697753764,4.660003662109389,4,0.060056946800024935,1.4927465723131563,65.83000183105469,1.2706898035278933,66.30000305175781,1.9999605382581587,65.37999725341797,0.060056946800024935 6361,2010-10-11,67.13999938964844,67.55000305175781,66.62000274658203,66.72000122070311,2053600.0,0.005541452226813348,-2.000024611143926,0.45161078615554,76.54760877561873,73.19476157378793,-1.8995541386253052,-3.5256005899243306,-3.7634543335850523,-3.353892446109377,10.055485810127188,0.9300003051757812,1.5564975107530046,3.0609994888305607,-0.32208399218184525,6.444082969842974,1.3694577483243506,4.752541229336764,-1.9199981689453267,85.71417178615386,12.329010527817758,1.6915417405062063,10,-1.4399986267089844,-2.664997100830078,-5.304999351501465,-2.970001220703125,3.3000030517578125,0,0.06583256194707054,-1.194705322359662,66.76999664306639,1.4927465723131563,65.83000183105469,1.2706898035278933,66.30000305175781,0.06583256194707054 6362,2010-10-12,66.83999633789061,67.08000183105469,65.94000244140625,66.62000274658203,2141600.0,-0.004468320740021903,2.2571198134080284,0.5237965485921373,74.94167918594937,74.15705540843877,-1.3513046739890058,-2.9964603693480996,-3.456199784255844,-2.999628566941965,9.348217833616438,1.1999969482421875,1.70715188578923,2.517996597290022,-0.927863653263401,5.963856847843452,0.7950664720133034,4.240926722566741,-1.1539947509765653,72.26541894529738,-4.062210637727674,1.722930125276715,10,-1.1399955749511577,-2.3649940490722514,-4.764996528625474,-3.9399948120116974,3.510002136230497,1,0.05969487899122172,-2.000024611143926,67.13999938964844,-1.194705322359662,66.76999664306639,1.4927465723131563,65.83000183105469,0.05969487899122172 6363,2010-10-13,67.59999847412111,68.05000305175781,66.91000366210939,67.29000091552734,2741800.0,0.011370469447492537,-1.1308557819831169,1.4091208600660479,79.7117072615785,75.34513866393698,-1.8741483051590109,-3.5045444324310893,-4.198035179004108,-3.725468052401382,8.828403810507545,1.2100067138672017,1.860145138337657,3.0039987564087056,-0.5735989233454433,6.5815964361628545,1.2151999165316312,4.79279759628578,-1.659996032714858,84.0987884637165,2.4740954316653756,1.7887988398770758,10,-1.6499977111816548,-2.8749961853027486,-5.524998664855971,-4.930000305175803,4.330001831054673,2,0.06360951403577242,2.2571198134080284,66.83999633789061,-2.000024611143926,67.13999938964844,-1.194705322359662,66.76999664306639,0.06360951403577242 6364,2010-10-14,67.51999664306639,68.08000183105469,67.16000366210939,67.68000030517578,2291700.0,-0.0011834590659841604,-1.0909295833261436,-0.5161449104154583,73.76368415205917,74.4428698428855,-1.517963301666029,-3.160498503115093,-4.143620618048168,-3.578210313672905,8.57068481173295,0.9199981689452983,1.9984194242901907,2.653497123718253,-0.9506638664750113,6.257658113911525,0.8514166286216209,4.4555776188148855,-1.579994201660142,76.0681949339596,-4.384167164480502,1.8020804950966343,10,-1.5549964904785014,-2.779994964599595,-5.444996833801255,-4.8799972534179545,5.6800003051757955,3,0.07760672028561433,-1.1308557819831169,67.59999847412111,2.2571198134080284,66.83999633789061,-2.000024611143926,67.13999938964844,0.07760672028561433 6365,2010-10-15,67.66000366210939,68.0,66.98999786376953,67.86000061035156,2716400.0,0.0020735637737532286,3.2083796929141366,1.2499523173753486,74.96591436942218,75.08287770590849,-1.4306035122792622,-3.006513583561201,-4.308115567476861,-3.6475483940965745,8.0089352311525,1.0100021362304688,2.0780361740485063,2.509004020690938,-1.0301765183532154,6.048184559735084,0.7394137511688683,4.2785942902130145,-1.292001342773446,80.37391174142829,0.39759052637121783,1.7695902695220744,10,-1.2800025939941548,-2.9200019836425923,-5.5850038528442525,-5.020004272460952,4.749999999999986,4,0.07123853730329421,-1.0909295833261436,67.51999664306639,-1.1308557819831169,67.59999847412111,2.2571198134080284,66.83999633789061,0.07123853730329421 6366,2010-10-18,68.86000061035156,69.11000061035156,67.38999938964844,67.55000305175781,3318000.0,0.017735691446824298,-1.1104246236800719,-6.550087739376371,77.53350542113824,75.57684194507654,-2.1496362921521097,-3.9415568152641356,-5.489179988340183,-4.759920120397894,8.263724048843644,1.720001220703125,2.1960628811138463,3.4125009536743107,-0.33093258626546174,7.15593449361409,1.5407841837044174,5.284217723644197,-2.149598388671876,92.11356011340608,13.18849322990178,1.8717167699698887,10,-1.8100013732910156,-3.604999542236328,-6.642500877380371,-6.220001220703125,2.0100021362304688,0,0.03732209805467068,3.2083796929141366,67.66000366210939,-1.0909295833261436,67.51999664306639,-1.1308557819831169,67.59999847412111,0.03732209805467068 6367,2010-10-19,66.87999725341797,68.08000183105469,66.44000244140625,67.79000091552734,3145000.0,-0.02875404210548238,1.2013333469876804,-0.6946605786702698,60.57786410580024,73.83148417204461,0.07321782843536084,-1.7188956415218541,-3.528335878673019,-2.752254067880159,8.302807682483007,2.4199981689453125,2.1612730721716247,1.2224977493286104,-2.3337909032916286,4.778786401948842,-0.555646576981502,3.00064207563873,2.2300033569335938,16.47921774364074,-58.77835102758936,1.7781443263101162,10,0.285003662109375,-1.6249961853027344,-4.679997444152832,-4.239997863769531,4.840003967285156,1,0.05322974482936815,-1.1104246236800719,68.86000061035156,3.2083796929141366,67.66000366210939,-1.0909295833261436,67.51999664306639,0.05322974482936815 6368,2010-10-20,67.45999908447266,67.84999847412111,66.91999816894531,66.98000335693361,3289200.0,0.008672276538184809,-2.09996948273236,-0.5274657097823379,63.35950404551838,72.73220604651274,-0.36312041026121733,-2.01635960606842,-4.132113082332438,-3.3084442023297242,8.816941063055046,0.9700012207031392,2.294365683971222,1.557499694824216,-1.7679415927769355,4.882940982425374,-0.10522094897636691,3.2202203386247987,1.6500015258789062,38.20214766174613,-35.875650609470334,1.6627206438005782,10,-0.034999847412109375,-2.204998016357422,-5.052498817443848,-4.819999694824219,3.4800033569335938,2,0.04284019313474374,1.2013333469876804,66.87999725341797,-1.1104246236800719,68.86000061035156,3.2083796929141366,67.66000366210939,0.04284019313474374 6369,2010-10-21,66.37000274658203,67.76999664306639,65.56999969482422,67.68000030517578,4360400.0,-0.01615766902880833,1.9530353924299897,-2.7291858727787948,55.20446531573657,70.73399251475793,0.9069007826893767,-0.6335731927707684,-3.0277898669375105,-2.1652856735723276,8.534107513004743,2.1999969482421733,2.284969510342222,0.2610033035278292,-2.585230895893659,3.1072375029493102,-1.1621137961829078,1.6841204032385662,2.6865979003906233,22.59895041972435,-48.26985561256738,1.4231170997107419,10,0.9699974060058594,-1.1150016784667969,-3.817502975463867,-3.7300033569335938,4.089996337890625,3,0.08377274865910844,-2.09996948273236,67.45999908447266,1.2013333469876804,66.87999725341797,-1.1104246236800719,68.86000061035156,0.08377274865910844 6370,2010-10-22,65.23000335693361,66.61000061035156,64.70999908447266,66.61000061035156,3601900.0,-0.017176425229350034,1.753630880312253,1.0534349811303065,54.000016645928596,68.22870450034792,2.0176576592233175,0.6309220891976537,-1.8715856889241493,-1.0328211011362356,8.830974762777245,1.9000015258789062,2.1232053153593853,-0.9374963760375863,-3.651427803972396,1.7764350518972307,-2.2944620900049983,0.41946933792982577,3.6871332519531137,11.818274821099752,-59.45350225171465,1.3569657139674085,10,1.6799964904785014,0.024997711181626414,-2.940002441406264,-2.5900039672851705,5.339996337890611,4,0.12218294007586339,1.9530353924299897,66.37000274658203,-2.09996948273236,67.45999908447266,1.2013333469876804,66.87999725341797,0.12218294007586339 6371,2010-10-25,65.01999664306639,65.90000152587889,64.73000335693361,65.61000061035156,3195500.0,-0.00321948034738051,-1.0000130418055075,0.42753995765126224,48.231828142658806,65.26094327331563,2.1180529074137127,0.9718786372959158,-1.6532832110591613,-0.8530427990445588,9.115099329204757,1.169998168945284,2.00866415791819,-1.1990028381347742,-3.774514401480019,1.3765087252104706,-2.4867586198074036,0.08875294353785534,3.6447117143554806,9.198733114035162,-58.013075034258506,1.2877557816726226,10,1.8900032043457173,0.3000030517578267,-2.8599958419799663,-2.3799972534179545,6.990005493164077,0,0.1136574500243539,1.753630880312253,65.23000335693361,1.9530353924299897,66.37000274658203,-2.09996948273236,67.45999908447266,0.1136574500243539 6372,2010-10-26,64.58999633789061,65.06999969482422,64.30000305175781,64.65000152587889,3022200.0,-0.0066133547735524045,-1.4062704893605409,0.10170302458200006,41.176452062452285,60.97924825119049,2.453319250894694,1.4975616369440985,-1.2127203603230186,-0.43564029037484886,9.79910542996231,0.7699966430664062,1.8081417735823493,-1.6410030364990433,-4.1818520715187475,0.8998459985206608,-2.9114275540088954,-0.37057851898919125,3.837429463154308,8.168835494997472,-53.543026414067235,1.2704245175098539,10,2.1150054931640767,0.855003356933608,-2.429995536804185,-1.9499969482421733,8.84000396728517,1,0.09722877790298567,-1.0000130418055075,65.01999664306639,1.753630880312253,65.23000335693361,1.9530353924299897,66.37000274658203,0.09722877790298567 6373,2010-10-27,64.69000244140625,64.77999877929689,63.7599983215332,64.05000305175781,2809000.0,0.0015483218638452367,1.487830067548656,-10.665734265734265,43.88413826525023,57.65929870821172,2.1200684275843287,1.4614591264993493,-1.311100186723337,-0.5142595062386874,10.361464950221333,1.020000457763686,1.5290507361675054,-1.5339969635009822,-4.0918121528534925,1.023818225851521,-2.8129045581772374,-0.2550893688247271,3.407229539695706,23.192132397638204,-36.64161929370174,1.2789075946762516,10,1.7449970245361328,0.7549972534179688,-2.530001640319824,-2.0500030517578125,9.220001220703125,2,0.10867210564204854,-1.4062704893605409,64.58999633789061,-1.0000130418055075,65.01999664306639,1.753630880312253,65.23000335693361,0.10867210564204854 6374,2010-10-28,64.73000335693361,65.18000030517578,64.23000335693361,65.11000061035156,2035900.0,0.0006183477201688881,2.6538580043135154,-0.5937462747061266,37.8860668883597,53.53931565476033,1.835734570295017,1.497445885341861,-1.3206070756899635,-0.5632404696512054,10.650837838401593,0.9499969482421733,1.2678410901047812,-1.4934963226318274,-4.052535891707237,1.0655432464435748,-2.773016107169525,-0.21397653809412986,2.9335052582114685,34.03523706651404,-20.675568983330436,1.2795197845377013,10,1.7049961090087749,0.7149963378906108,-2.6025028228759908,-2.0900039672851705,9.199996948242173,3,0.09593694982880696,1.487830067548656,64.69000244140625,-1.4062704893605409,64.58999633789061,-1.0000130418055075,65.01999664306639,0.09593694982880696 6375,2010-10-29,65.01999664306639,65.26999664306639,64.37000274658203,64.51999664306639,2336700.0,0.004480044354913781,-1.2500190737774153,-1.3157989840785924,37.29018069914007,49.06783513009386,1.2648910026401268,1.2536111172264413,-1.578686959888607,-0.8543914958209626,10.796857329608446,0.8999938964843608,0.8689260331751854,-1.1920028686523523,-3.771448731500584,1.3874429941958795,-2.4817258000764753,0.0977200627717707,2.2531609427175,58.87833807792996,7.75509074001635,1.289722931424116,10,0.9000034332275533,0.9100036621093892,-2.9699964523315288,-2.3799972534179545,8.66000366210939,4,0.08366660600229947,2.6538580043135154,64.73000335693361,1.487830067548656,64.69000244140625,-1.4062704893605409,64.58999633789061,0.08366660600229947 6376,2010-11-01,65.33999633789061,66.04000091552734,65.02999877929689,65.69999694824219,2802000.0,0.00492155815665285,-1.0612378357337793,-0.7200012207031534,41.028725163447696,46.89570858094359,0.43926246843449235,1.0662495825905438,-1.8346722113302718,-1.2260721299914792,11.358440098152506,1.0200042724609517,0.5772418929498002,-0.9215030670166158,-3.3859302531411544,1.54292411910793,-2.153716660078885,0.3107105260456535,1.581845321468208,69.2980797705824,19.987917040567766,1.2322135930622726,11,0.46500205993653765,0.7900047302246236,-3.0424957275390483,-2.6999969482421733,7.8400039672851705,0,0.08004290863268282,-1.2500190737774153,65.01999664306639,2.6538580043135154,64.73000335693361,1.487830067548656,64.69000244140625,0.08004290863268282 6377,2010-11-02,65.93000030517578,66.09999847412111,65.51000213623047,65.86000061035156,2196600.0,0.009029752071519903,1.8780587655146728,-0.19444326707073364,39.80467301733983,44.27850513336819,-0.33488701465532245,0.5476410046785674,-2.3566769626116084,-1.870120055754711,11.956832911434775,0.7600021362304972,0.2537150429408541,-0.35899925231933594,-2.7941098358589613,2.0761113312202824,-1.5765545440891486,0.8585560394504768,0.6756570204004788,92.73512145897432,45.849864426636515,1.2175552917698103,11,-0.16500282287597656,0.20000076293945312,-3.612499237060561,-3.2900009155273438,6.839996337890625,1,0.0922190475187572,-1.0612378357337793,65.33999633789061,-1.2500190737774153,65.01999664306639,2.6538580043135154,64.73000335693361,0.0922190475187572 6378,2010-11-03,68.22000122070311,69.0,65.37000274658203,66.66999816894531,11007600.0,0.03473382231044142,1.3344029202667098,22.142997275204156,53.365401191797524,44.07416467515275,-2.800217101139495,-1.6771306231015615,-4.508434933980126,-4.194212061075646,12.571398565684163,3.6299972534179688,-0.1843742484819586,1.8350017547607251,-0.7487818266849899,4.418785336206433,0.5431099640378676,3.1268935454835827,-4.460002899169908,83.64781282538875,38.78288811148282,1.2918917907228553,11,-1.8400020599365092,-1.785001754760728,-5.827499389648423,-5.580001831054673,5.069999694824233,2,0.07637055102971124,1.8780587655146728,65.93000030517578,-1.0612378357337793,65.33999633789061,-1.2500190737774153,65.01999664306639,0.07637055102971124 6379,2010-11-04,69.59999847412111,69.98999786376953,69.09999847412111,69.12999725341797,8515100.0,0.020228631321091317,-2.3584959981575513,0.3032259969876376,58.33330602308872,44.555641272614984,-4.105604431555562,-2.9093727232588265,-5.714539550819566,-5.639262357728867,13.082331165927291,1.7699966430664205,-0.30633718320393655,3.0264991760254105,0.08753207879989588,5.965466273250925,1.5570156274126532,4.495982724638168,-5.735200119018572,93.06050305176072,50.51077141074478,1.4694835486127582,11,-2.7250003814697408,-2.7250003814697408,-6.857498168945327,-6.9599990844726705,4.279998779296861,3,0.06192536325400688,1.3344029202667098,68.22000122070311,1.8780587655146728,65.93000030517578,-1.0612378357337793,65.33999633789061,0.06192536325400688 6380,2010-11-05,70.77999877929688,70.80999755859375,69.43000030517578,69.68000030517578,3740000.0,0.016954027744907396,1.3793137467690062,2.3404162067397514,58.261602644154046,45.67006066167001,-4.93445717264224,-3.9774776380308197,-6.682395648379554,-6.865021436194311,13.723141278977197,1.3799972534179688,-0.4897449549401216,4.005999374389646,0.515251394963741,7.49674735381555,2.2606253846767004,5.751373364102591,-6.670192443847654,99.48098986795073,60.58999143591873,1.7453739897129523,11,-3.4950008392333984,-3.4950008392333984,-7.879999160766602,-8.139999389648438,2.8300018310546875,4,0.044504119528189,-2.3584959981575513,69.59999847412111,1.3344029202667098,68.22000122070311,1.8780587655146728,65.93000030517578,0.044504119528189 6381,2010-11-08,71.55999755859375,72.3499984741211,70.23999786376953,70.23999786376953,4533500.0,0.011020045108068421,-2.196971360864665,1.2000013871645663,72.45680278758292,49.14565518668452,-5.2402669479085375,-4.6476503575968735,-7.2816233027492245,-7.689581977677726,14.213638385057658,2.1100006103515625,-0.47149273484045295,4.564998245239252,0.46942219648282446,8.66057429399568,2.5172102208610454,6.612786269617459,-7.04817974975586,88.68192837983477,45.01628689081649,2.0477880243782125,11,-3.5049991607666016,-3.5049991607666016,-8.507497787475586,-8.919998168945312,1.6100006103515625,0,0.029625528492313924,1.3793137467690062,70.77999877929688,-2.3584959981575513,69.59999847412111,1.3344029202667098,68.22000122070311,0.029625528492313924 6382,2010-11-09,70.83000183105469,72.26000213623047,70.55999755859375,72.08000183105469,5376200.0,-0.010201170380719216,1.1118061281548246,-0.9469699159032454,65.94135687739046,51.59645725470011,-3.947123919778548,-3.798139384670577,-6.352723060953522,-7.015711180503018,15.357081487955599,1.7000045776367188,-0.3535971797269326,3.635502243041998,-0.8026692927321335,8.07367377881613,1.4164164751549322,5.854588010929064,-5.691129568994143,78.22353046622406,32.46779143665566,2.2190857678870657,11,-2.5400009155273438,-2.775003433227539,-7.777502059936523,-8.19000244140625,2.5199966430664062,1,0.033178009506852346,-2.196971360864665,71.55999755859375,1.3793137467690062,70.77999877929688,-2.3584959981575513,69.59999847412111,0.033178009506852346 6383,2010-11-10,71.9000015258789,71.95999908447266,70.26999664306639,70.66000366210938,4733400.0,0.015106588552354028,1.4853105347896784,-0.991998291015625,76.2085174391275,55.85450731589653,-4.34360739665955,-4.77425475808802,-7.201158487664529,-8.121653559052142,15.807360206054616,1.6900024414062642,-0.08891700743586739,4.490501785278326,-0.4216809022191086,9.402684472775768,2.0344104415296016,6.94659312902705,-6.184239166853516,86.15394005408648,35.92121631384258,2.45609134374872,11,-3.5400009155273438,-3.845003128051758,-8.615001678466797,-9.260002136230469,1.1899948120117188,2,0.012100070914106587,1.1118061281548246,70.83000183105469,-2.196971360864665,71.55999755859375,1.3793137467690062,70.77999877929688,0.012100070914106587 6384,2010-11-11,72.76000213623047,72.83999633789062,71.30999755859375,71.30999755859375,4350400.0,0.011961065258698556,-1.110336481544816,1.1693605448873738,86.66015407358961,61.340059913057594,-4.408351040030851,-5.5037386527121015,-7.890153987810066,-8.983581271762446,16.384897602732202,1.529998779296875,0.3539639161519972,5.0885021209716825,-0.3763731370003853,10.553377378943743,2.3560644919856486,7.8209397499577165,-6.513500887997424,97.6541262543209,40.80403113373005,2.7324376289860313,11,-3.8250045776367188,-4.460004806518555,-8.822502136230469,-9.97500228881836,1.220001220703125,3,0.007284205109072683,1.4853105347896784,71.9000015258789,1.1118061281548246,70.83000183105469,-2.196971360864665,71.55999755859375,0.007284205109072683 6385,2010-11-12,72.4800033569336,73.0,71.72000122070312,72.05999755859375,4112500.0,-0.003848251389171553,-1.3272737361196845,0.2896582568203941,86.07354620876512,66.34504002920397,-3.3065894796568074,-5.105905157227298,-7.459510203483575,-8.687837103054449,17.179481801149237,1.279998779296875,0.7972067256012281,4.567503356933599,-1.3051459133797891,10.440152627246981,1.6311787217769051,7.503827992090294,-5.574152599734788,81.15955650032204,17.526678767339902,2.936324635156692,11,-3.295001983642578,-4.100004196166992,-8.01500129699707,-9.47500228881836,1.9199981689453125,4,0.019315588184923183,-1.110336481544816,72.76000213623047,1.4853105347896784,71.9000015258789,1.1118061281548246,70.83000183105469,0.019315588184923183 6386,2010-11-15,71.43000030517578,73.19999694824219,71.43000030517578,72.98999786376953,5498100.0,-0.014486796400753343,-1.2692300168238193,-3.7142286243664966,81.20440026758574,70.94500972367574,-1.454867043401748,-4.061739658253629,-6.286655353496329,-7.596100230660085,17.195285758410243,1.7699966430664062,1.320216464306128,3.389000320434576,-2.680125186090166,9.458125826959318,0.3544375671722122,6.42356307369694,-3.7928516388408298,39.59056454909792,-29.77516172051446,3.0345627532623705,11,-2.145000457763672,-2.950002670288086,-6.802497863769531,-8.404998779296868,4.589996337890625,0,0.03051939375419299,-1.3272737361196845,72.4800033569336,-1.110336481544816,72.76000213623047,1.4853105347896784,71.9000015258789,0.03051939375419299 6387,2010-11-16,70.44000244140625,70.93000030517578,69.43000030517578,70.73999786376953,4014000.0,-0.013859692839701676,3.4117627259365637,0.1923050588833679,74.26162211998182,73.26681204902954,0.2706097120123445,-2.942208828975339,-5.15956527267609,-6.5647518684241675,17.506639097136606,2.0,1.856284116058191,2.2210021972656193,-3.9132236933166666,8.355228087847912,-0.8461107480255237,5.288115142556762,-2.02405501560429,26.790531447501824,-46.415835341041245,3.0671129452911465,11,0.7099952697753906,-1.9600048065185547,-5.352500915527344,-7.130001068115234,6.939994812011719,1,0.0387563264184998,-1.2692300168238193,71.43000030517578,-1.3272737361196845,72.4800033569336,-1.110336481544816,72.76000213623047,0.0387563264184998 6388,2010-11-17,70.34999847412111,70.8499984741211,69.94999694824219,70.33000183105469,2425300.0,-0.0012777394117782226,-1.3076772597004998,-0.06665649398544957,73.6134369734754,74.96460437685029,0.7761481147735623,-2.7664283559875997,-4.939392651220928,-6.421685256069317,17.83481835717284,0.9000015258789062,2.3811237142331976,1.9864982604980668,-4.208302962878847,8.181299483874973,-1.11090235119039,5.0838988721865235,-1.2642841151775173,24.403156184166434,-51.53740361786974,3.097400611688453,11,0.9650001525878764,-1.8700008392334126,-5.262496948242202,-7.039997100830092,6.7900009155273295,2,0.042643924165877145,3.4117627259365637,70.44000244140625,-1.2692300168238193,71.43000030517578,-1.3272737361196845,72.4800033569336,0.042643924165877145 6389,2010-11-18,71.93000030517578,72.13999938964844,70.8499984741211,71.02999877929688,3206100.0,0.0224591594218142,-1.047617029264128,45.00763067528278,76.1940954628538,76.95710357892804,-0.4901274869910708,-4.11975366789639,-6.361412339200683,-7.908879849379886,19.52407956542425,1.7900009155273295,2.966134303817512,3.2885002136230526,-3.0274633965824336,9.604463823828546,0.1305184085203024,6.446482018725803,-2.5,66.31305639483467,-11.298902128883043,3.157981805102746,11,-0.6150016784667969,-3.450002670288086,-6.592498779296875,-8.369998931884766,5.629997253417969,3,0.016126734711432666,-1.3076772597004998,70.34999847412111,3.4117627259365637,70.44000244140625,-1.2692300168238193,71.43000030517578,0.016126734711432666 6390,2010-11-19,73.19999694824219,73.25,71.44000244140625,72.37999725341797,5635400.0,0.017656007753068526,2.934752502342707,0.9111092273131861,77.79349699302571,77.55006960175503,-1.5430113987331424,-5.019390369449781,-7.44477354469096,-9.075985692665796,20.91631939783343,1.80999755859375,3.31194275685705,4.159997177124026,-2.2546189663850527,10.574613320633112,0.9526891053694868,7.367305248878566,-3.25,98.69101948291873,19.20009951266337,3.2073080717545426,11,-1.8599967956542969,-4.694997787475586,-7.847496032714844,-9.624996185302734,4.8000030517578125,4,0.010655825699595667,-1.047617029264128,71.93000030517578,-1.3076772597004998,70.34999847412111,3.4117627259365637,70.44000244140625,0.010655825699595667 6391,2010-11-22,72.41000366210938,72.95999908447266,71.08999633789062,72.83000183105469,3352000.0,-0.010792258457215431,4.5000673189121265,-0.5121930795783363,72.59417175515055,78.28927125483948,-0.6925990386641985,-3.844477777009871,-6.447686281284206,-8.182818729867378,22.286270598493267,2.1100006103515625,3.488917660780544,3.0005035400390625,-3.28926370800788,9.290270788086005,-0.14438008398441582,6.145387164062541,-1.932006225585937,78.01056531421324,0.18689466886615946,3.1448836240234717,11,-1.0700035095214844,-3.9050045013427734,-6.850002288818359,-8.835002899169922,5.7899932861328125,0,0.027482361043034365,2.934752502342707,73.19999694824219,-1.047617029264128,71.93000030517578,-1.3076772597004998,70.34999847412111,0.027482361043034365 6392,2010-11-23,70.87000274658203,71.52999877929688,70.66999816894531,71.5,2526700.0,-0.02126779226132247,1.4927741350523558,1.5,59.74982975601081,76.46052817893762,0.9539955398267637,-1.907679137227177,-4.722275984754759,-6.548030723298126,23.311698077319104,1.7400054931640625,3.556060137119104,1.1465023040771456,-4.744598823094805,7.037603431249096,-1.7990482595088224,4.092052867663114,2.3799972534179688,27.878937804308524,-47.175285559463276,2.945550563585975,11,0.4699974060058594,-2.3650035858154297,-4.717502593994141,-6.780002593994141,7.6399993896484375,1,0.07266817689989091,4.5000673189121265,72.41000366210938,2.934752502342707,73.19999694824219,-1.047617029264128,71.93000030517578,0.07266817689989091 6393,2010-11-24,71.72000122070312,71.95999908447266,70.4000015258789,71.05999755859375,3164900.0,0.011993769453636505,1.7368392873873995,-1.0476294277929155,58.116402685128314,73.28900024688635,0.08468434636790789,-2.3231108277472856,-5.377678570828749,-7.304043343583942,24.09882302759907,1.55999755859375,3.415523437049586,1.6450008392334041,-3.803861203598686,7.093862882065494,-1.0794301821826338,4.369431860649442,1.478398742675779,46.315803563063,-25.367680375713817,2.724431021416044,11,-0.3800010681152344,-3.2150020599365234,-5.510000228881836,-7.630001068115234,6.959999084472656,2,0.07891795784131972,1.4927741350523558,70.87000274658203,4.5000673189121265,72.41000366210938,2.934752502342707,73.19999694824219,0.07891795784131972 6394,2010-11-26,70.94000244140625,71.52999877929688,70.80999755859375,71.04000091552734,1039100.0,-0.01087561023453687,-2.999915230889864,-0.15151199889027606,50.63192657454335,69.3510425097506,0.6474530813628121,-1.1109808792603815,-4.407813086683063,-6.454716833791679,25.281690481156225,0.910003662109375,3.391283015440891,0.5545021057128849,-4.28565870846117,5.39466291988694,-1.8655783013741427,2.9745825127999126,2.146461584472661,18.94741068918901,-47.18665340512928,2.4200804070870254,11,0.3999977111816406,-2.4350032806396484,-4.600002288818359,-6.850002288818359,7.2599945068359375,4,0.08739775493189694,1.7368392873873995,71.72000122070312,1.4927741350523558,70.87000274658203,4.5000673189121265,72.41000366210938,0.08739775493189694 6395,2010-11-29,70.45999908447266,70.9000015258789,70.09999847412111,70.37000274658203,3388100.0,-0.006766328452413872,-1.539672544080674,-0.899977111467155,45.55016545795836,65.38946086423645,0.9060683512625047,-0.2134747149406735,-3.735092776416863,-5.920246820449961,26.401520729113493,0.840003967285142,3.13620305271715,-0.19750137329101847,-4.327398357310528,3.9323956107284914,-2.2624498653007805,1.8674471187187436,2.5190064414062476,12.587431242096741,-48.600343001052906,2.0649484920097554,11,0.8800010681152344,-1.9549999237060547,-4.162498474121094,-6.369998931884766,8.239997863769531,0,0.10076637193266347,-2.999915230889864,70.94000244140625,1.7368392873873995,71.72000122070312,1.4927741350523558,70.87000274658203,0.10076637193266347 6396,2010-11-30,70.56999969482422,71.25,69.66000366210939,69.77999877929689,4973800.0,0.001561178140517594,-2.087398057820995,8.778145133943552,48.89266531711707,62.57068788614038,0.738956875765922,0.09321221610136377,-3.6780731853725257,-5.976184860465423,28.12033912647837,1.5899963378906108,2.673894819249142,-0.3490009307861328,-3.6379102934899663,2.9399084319177007,-1.9934556121380496,1.295453750565784,2.236265407949219,39.565123646194046,-18.663549666095314,1.6444546813519203,11,0.8850021362304688,-2.065000534057617,-4.487499237060547,-6.479999542236328,7.660003662109375,1,0.10528553687553321,-1.539672544080674,70.45999908447266,-2.999915230889864,70.94000244140625,1.7368392873873995,71.72000122070312,0.10528553687553321 6397,2010-12-01,72.01000213623047,72.37000274658203,71.23999786376953,71.68000030517578,2783100.0,0.02040530604553581,1.1523839972098295,0.4177233526804328,50.45417260448994,59.99743628958644,-0.5083826323778737,-0.9148412983935117,-4.9228193961852895,-7.355597430368633,30.194010985587465,1.8000030517578125,2.245490849740804,0.78700141906738,-1.5450287227881034,3.1190315609228634,-0.37901365186036173,1.9530164899951217,0.5445620512898444,86.71584014864648,30.69683171050213,1.1660150709277401,12,-0.5550003051757812,-3.505002975463867,-5.895002365112305,-7.920001983642578,6.4499969482421875,2,0.08596020869852672,-2.087398057820995,70.56999969482422,-1.539672544080674,70.45999908447266,-2.999915230889864,70.94000244140625,0.08596020869852672 6398,2010-12-02,73.43000030517578,73.52999877929688,72.01000213623047,72.01000213623047,4269500.0,0.01971945739230674,-1.1408431029109938,4.303000878531465,52.64403419799818,57.38076281571359,-1.6154150137279402,-2.028509197480645,-6.123166555154768,-8.705973742702554,30.84442110604285,1.5199966430664062,1.9531945459384872,1.9464996337890597,-0.12220799479761979,4.015207262375739,0.9121458194957199,2.9808534480823994,-3.769996643066392,97.41605684004668,44.73598516548845,1.0343538142933408,12,-1.8349990844726562,-4.785001754760742,-7.354999542236328,-9.34000015258789,4.870002746582031,3,0.06918155808173987,1.1523839972098295,72.01000213623047,-2.087398057820995,70.56999969482422,-1.539672544080674,70.45999908447266,0.06918155808173987 6399,2010-12-03,73.91000366210938,73.98999786376953,72.88999938964844,72.93000030517578,1873200.0,0.00653688349364967,-1.075458661119788,0.6901440990318178,55.55555555555557,54.90988043377246,-1.994792052041248,-2.286280756542226,-6.363096368251718,-9.115890968411378,31.10500345317196,1.0999984741210938,1.814422221107563,2.211002731323248,0.07167684386404005,4.350328618782456,1.141339787593651,3.2806656750528447,-4.172600097656243,98.15255637918669,47.04771251917423,1.0696629437296037,12,-2.085002899169922,-4.8000030517578125,-7.970004081726074,-9.820003509521484,6.9499969482421875,4,0.06453790294576578,-1.1408431029109938,73.43000030517578,1.1523839972098295,72.01000213623047,-2.087398057820995,70.56999969482422,0.06453790294576578 6400,2010-12-06,73.93000030517578,74.9000015258789,73.5999984741211,73.95999908447266,2359100.0,0.0002705539450089667,-2.768111455108359,-0.030610894426668533,60.55743569784498,53.572465316294064,-2.123675075627247,-2.1694142270375494,-6.1965101919163175,-9.059704484187321,31.138516827072138,1.3000030517578125,1.700225399087543,2.0734992980956974,-0.23784868973396556,4.38484728592536,0.9178253041808659,3.229173292010529,-4.022492968749987,81.48851877574371,27.73224339242836,1.1556739939148337,12,-1.6499977111816406,-4.2949981689453125,-7.9900007247924805,-9.84000015258789,8.05999755859375,0,0.05775729237711724,-1.075458661119788,73.91000366210938,-1.1408431029109938,73.43000030517578,1.1523839972098295,72.01000213623047,0.05775729237711724 6401,2010-12-07,73.68000030517578,74.9000015258789,73.66999816894531,74.61000061035156,2565800.0,-0.003381577153632187,-1.5894682739180366,31.00127161749746,64.59458697820264,54.11077167431539,-1.8713761786426488,-1.847149801366868,-5.756728939148729,-8.699233634771389,30.55688133750981,1.2300033569335938,1.3832019998647525,1.7174991607666072,-0.7271977868464319,4.162196108379646,0.4951506869600877,2.939847634573127,-3.4729433173828,66.66666666666666,9.10699536659088,1.2223484738065207,12,-1.3999977111816406,-3.7150001525878906,-7.755000114440918,-9.59000015258789,8.260002136230469,1,0.06813241886908306,-2.768111455108359,73.93000030517578,-1.075458661119788,73.91000366210938,-1.1408431029109938,73.43000030517578,0.06813241886908306 6402,2010-12-08,73.18000030517578,74.04000091552734,72.5,73.5999984741211,2463900.0,-0.006786102034867625,1.3692266159606559,0.45161078615552475,62.29367151032914,54.57491265489325,-1.1278492206906918,-1.2248664075811888,-5.080450400045294,-8.089750393827273,29.596707246425748,1.5400009155273438,0.8835373731396174,1.099999237060544,-1.3414069542552056,3.5414054283762937,-0.1207038585973379,2.320702332718426,-2.691366645097645,40.48437425751984,-20.390757346238914,1.2207030956578753,12,-0.8999977111816406,-3.0449981689453125,-7.21250057220459,-9.09000015258789,9.610000610351562,2,0.06900796707704626,-1.5894682739180366,73.68000030517578,-2.768111455108359,73.93000030517578,-1.075458661119788,73.91000366210938,0.06900796707704626 6403,2010-12-09,72.7699966430664,73.51000213623047,71.62000274658203,73.23999786376953,3843600.0,-0.005602673686793902,2.7425368624607205,1.11905540417802,54.06187928139046,54.95601851120959,-0.6182567943250064,-0.7866763258610092,-4.510772305946588,-7.599638301532622,28.61168520138974,1.8899993896484375,0.4976342077070086,0.6464958190917969,-1.812346629587367,3.1053382677709607,-0.5829254052477779,1.8759170434313717,-2.0166809110402255,35.060802575386816,-24.088519635199617,1.22942122433958,12,-0.4899940490722656,-2.6349945068359375,-6.822497367858887,-8.679996490478516,11.25,3,0.07819159961371791,1.3692266159606559,73.18000030517578,-1.5894682739180366,73.68000030517578,-2.768111455108359,73.93000030517578,0.07819159961371791 6404,2010-12-10,73.29000091552734,73.73999786376953,72.55999755859375,72.9000015258789,2966100.0,0.007145860882906696,-1.2055929496320803,-0.8297837802740082,50.46925928076876,55.502584491521866,-0.8603308544344088,-1.333297410977309,-4.858865969654261,-8.03250362580026,27.26473184835243,1.1800003051757812,0.4734816487631264,1.1400001525878878,-1.3588247501071606,3.638825055282936,-0.10941229875963643,2.389412603935412,-2.2878840358699932,50.91459727016441,-3.099415671628094,1.249412451347522,12,-1.0099983215332031,-1.2900009155273438,-6.882501602172852,-9.200000762939453,9.199996948242188,4,0.0683586038156132,2.7425368624607205,72.7699966430664,1.3692266159606559,73.18000030517578,-1.5894682739180366,73.68000030517578,0.0683586038156132 6405,2010-12-13,73.87999725341797,74.56999969482422,73.22000122070312,73.22000122070312,2708400.0,0.008050161420664281,-3.0909290577641118,1.692300168238194,57.82743606222786,56.495336796534176,-1.0216168345601915,-1.9110104874593787,-5.282992874078303,-8.54876910859008,25.931691548777998,1.3499984741210938,0.4409492311353205,1.659996795654294,-0.9535543274680833,4.273547918776671,0.35322123409311246,2.9667723572154756,-2.6440072949873183,68.90229719294003,17.183277729288505,1.3067755615611873,12,-0.80999755859375,-1.714996337890625,-7.004999160766602,-9.349998474121094,8.450004577636719,0,0.09447758008153784,-1.2055929496320803,73.29000091552734,2.7425368624607205,72.7699966430664,1.3692266159606559,73.18000030517578,0.09447758008153784 6406,2010-12-14,73.61000061035156,74.30000305175781,73.22000122070312,73.61000061035156,2682600.0,-0.0036545296846761666,-1.7692397981141672,0.0,66.87190232123311,58.31952898728341,-0.3073703764437994,-1.548723620830117,-4.817830135546757,-8.208417838886618,24.804473286183352,1.0800018310546875,0.5945220291758204,1.2810001373291016,-1.3753117147717546,3.9373119894299577,-0.04715578872132653,2.6091560633795297,-2.154169957874018,67.45762448857141,12.19742122848875,1.3281559260504276,12,-0.34999847412109375,-1.4449996948242188,-6.325002670288086,-8.670001983642578,9.900001525878906,1,0.11384318956573303,-3.0909290577641118,73.87999725341797,-1.2055929496320803,73.29000091552734,2.7425368624607205,72.7699966430664,0.11384318956573303 6407,2010-12-15,73.16999816894531,73.95999908447266,72.80999755859375,73.29000091552734,3209700.0,-0.0059774818334178415,-1.7380859392739394,-100.0,59.40334426450128,59.070563439117095,0.35143923812135824,-0.9420073476343305,-4.2169555827601926,-7.706132348675865,25.17988057461369,1.1500015258789062,0.875308423923741,0.7044979095458928,-1.8204214676613049,3.2294172867530904,-0.557961779057706,1.9669575981494916,-1.5075172640636794,52.54227206190419,-3.69032543938944,1.2624596886035988,12,0.09000396728515625,-1.0049972534179688,-5.114999771118164,-7.459999084472656,12.529998779296875,2,0.11985792663560679,-1.7692397981141672,73.61000061035156,-3.0909290577641118,73.87999725341797,-1.2055929496320803,73.29000091552734,0.11985792663560679 6408,2010-12-16,73.3499984741211,73.41999816894531,72.68000030517578,73.41999816894531,2349200.0,0.002460028832584893,20.142888283378745,0.5833174391251827,66.94791307865563,60.33638094168376,0.17757070960237797,-0.9335974431021157,-4.260334397176379,-7.807959788713703,25.537916733086668,0.7399978637695312,1.1285960984827739,0.7344982147216825,-1.6113502629068535,3.0803466923502185,-0.43842602409259257,1.9074224535359576,-1.4932663319796262,39.30348636389516,-20.7512858567814,1.1729242388142695,12,-0.089996337890625,-1.18499755859375,-5.177498817443848,-7.6399993896484375,11.180000305175781,3,0.12869805913815813,-1.7380859392739394,73.16999816894531,-1.7692397981141672,73.61000061035156,-3.0909290577641118,73.87999725341797,0.12869805913815813 6409,2010-12-17,73.08999633789062,73.43000030517578,72.80000305175781,73.08000183105469,3347500.0,-0.003544678140957269,-1.2105474501405433,-0.1427792915531335,69.08559197508103,61.28395386137666,0.34533844141604675,-0.613700203250545,-3.84876331627558,-7.457889059517754,25.275325213991618,0.6299972534179688,1.2662656353520987,0.41649627685546875,-1.9153081263991965,2.748300680110134,-0.7494059247718639,1.5823984784828014,-1.0506680327249143,21.69291878930754,-42.53343281960265,1.165902201627332,12,0.17000579833984375,-0.9249954223632812,-4.8824968338012695,-6.914997100830078,12.670005798339844,4,0.14954167263392715,20.142888283378745,73.3499984741211,-1.7380859392739394,73.16999816894531,-1.7692397981141672,73.61000061035156,0.14954167263392715 6410,2010-12-20,73.9800033569336,74.08000183105469,72.8499984741211,73.20999908447266,1926500.0,0.012176865010753657,1.5360862041843637,77.04274809160306,72.22945040603825,62.132272020025056,-0.5999174580624214,-1.520217223722753,-4.60403788661111,-8.249342647380516,24.649376683989374,1.2300033569335938,1.2928785515319134,1.26750297546387,-1.1266373414680402,3.6616432923957802,0.07043281699790782,2.4645731339298322,-1.7690346585250865,80.24696590796705,12.368202246845499,1.1970701584659555,12,-0.8850021362304688,-1.81500244140625,-5.362505912780762,-7.560005187988281,9.919998168945312,0,0.11503101001195559,-1.2105474501405433,73.08999633789062,20.142888283378745,73.3499984741211,-1.7380859392739394,73.16999816894531,0.11503101001195559 6411,2010-12-21,74.4000015258789,74.87000274658203,74.04000091552734,74.13999938964844,2152900.0,0.005677185048491129,-2.608710795614748,0.33766323841230206,67.96989548317521,62.7629635725635,-1.0136377310835059,-1.879867438738657,-4.893573419556219,-8.567184937697263,24.42173789143281,0.8899993896484375,1.2466898195432918,1.5880012512207031,-0.916088607339006,4.092091109780412,0.3359563219408557,2.8400461805005506,-2.0276908578221793,78.53878097043004,12.50399697724363,1.2520449292798512,12,-1.154998779296875,-2.2350006103515625,-5.617501258850098,-7.4850006103515625,10.729995727539062,1,0.10658602342121526,1.5360862041843637,73.9800033569336,-1.2105474501405433,73.08999633789062,20.142888283378745,73.3499984741211,0.10658602342121526 6412,2010-12-22,76.0199966430664,76.5999984741211,74.79000091552734,74.83999633789062,3160700.0,0.02177412747261842,-1.8281407394603357,4.5384254232812,68.9050659134549,64.41220653168178,-2.4455943257285213,-3.261472910053314,-6.351920084295173,-10.105064128646916,24.798629599633525,2.1999969482421875,1.170565449853953,2.9504966735839844,0.2368478176687887,5.66414552949918,1.5936722456263936,4.307321101541575,-3.496024523540342,85.20402801079014,22.18292550918887,1.3568244279575965,12,-1.4399986267089844,-3.0049972534179688,-7.137497901916504,-8.71999740600586,12.670005798339844,2,0.09852678010933857,-2.608710795614748,74.4000015258789,1.5360862041843637,73.9800033569336,-1.2105474501405433,73.08999633789062,0.09852678010933857 6413,2010-12-23,77.37999725341797,77.7300033569336,76.0,76.0199966430664,3113400.0,0.01789003775857978,-1.4714441416893733,1.1525425920537937,72.44496820429003,66.85395196762859,-3.44519623369294,-4.401359314849174,-7.555636964271429,-11.373248706695577,25.14583899426053,1.7300033569335938,1.1030609546816947,4.0274974822998075,0.7786615694781887,7.276333395121426,2.403079525888998,5.651915438710617,-4.529943025524304,92.90048515518001,32.90541619872771,1.6244179564108094,12,-2.1749954223632812,-3.6849937438964844,-7.564999580383301,-10.079998016357422,12.069999694824219,3,0.10752132321194563,-1.8281407394603357,76.0199966430664,-2.608710795614748,74.4000015258789,1.5360862041843637,73.9800033569336,0.10752132321194563 6414,2010-12-27,77.13999938964844,77.30000305175781,76.55000305175781,77.25,1834200.0,-0.003101549137867532,6.142628787328344,-0.08088276542988253,70.18866186255006,68.22742150099772,-2.9073868363556983,-3.8715540600202587,-7.156342841587104,-11.063294294632911,25.511812016012712,0.8299942016601562,1.1016555549288967,3.477499771118161,0.021339683096044837,6.933659859140278,1.749419727107096,5.2055798151292265,-3.8019502488507726,87.90976686594793,29.36803751635472,1.7280800440110597,12,-1.93499755859375,-3.444995880126953,-7.242501258850098,-9.84000015258789,12.349998474121094,0,0.09579983728441821,-1.4714441416893733,77.37999725341797,-1.8281407394603357,76.0199966430664,-2.608710795614748,74.4000015258789,0.09579983728441821 6415,2010-12-28,77.55999755859375,77.83999633789062,77.23999786376953,77.23999786376953,1557700.0,0.005444622404309651,-2.749994039529838,-2.9090719933416564,73.89160062200216,69.00738797886095,-3.0737148089513227,-3.934066913407321,-7.413393527652744,-11.410183433726758,26.561618126782598,0.6999969482421875,1.2827402070763725,3.5424980163574276,0.013581864359281326,7.071414168355574,1.7780399403583544,5.306956092356501,-3.782752996182495,92.63160219485898,33.666950000273246,1.7644580759990762,12,-2.299999237060547,-3.80999755859375,-7.66249942779541,-10.259998321533203,11.430000305175781,1,0.10572466265798819,6.142628787328344,77.13999938964844,-1.4714441416893733,77.37999725341797,-1.8281407394603357,76.0199966430664,0.10572466265798819 6416,2010-12-29,78.0,78.5,77.52999877929688,77.61000061035156,1969600.0,0.0056730589898981165,-2.527257594673325,1.2187492549412298,79.9007232774949,71.28487453586024,-3.1575594953536665,-3.9936482765453434,-7.720661402195333,-11.758926582054755,28.103423503414266,0.970001220703125,1.5069836611806267,3.6110004425048885,0.046032199975826416,7.175968685033951,1.8285163212403575,5.3934845637694195,-3.73522522453122,86.5229077254322,24.178786670017843,1.7824841212645315,12,-2.4099998474121094,-3.9199981689453125,-8.077500343322754,-10.674999237060547,10.69000244140625,2,0.07564104520357562,-2.749994039529838,77.55999755859375,6.142628787328344,77.13999938964844,-1.4714441416893733,77.37999725341797,0.07564104520357562 6417,2010-12-30,78.19999694824219,78.79000091552734,77.9000015258789,78.0,2070500.0,0.0025640634390025063,-3.450064850843061,0.5128134903556477,84.58599592774914,73.24466151909286,-2.8709249524909666,-3.9064128159721747,-7.7190319103352465,-11.873239067341103,29.156914645844445,0.8899993896484375,1.6287746792390578,3.50149765014649,-0.2630464629365292,7.266041763229509,1.6192255936049804,5.383769706688,-3.3422906413390336,78.85291133771408,12.518236595082627,1.8822720565415125,12,-2.4049949645996094,-3.974994659423828,-8.277497291564941,-10.874996185302734,8.780006408691406,3,0.0886189331920626,-2.527257594673325,78.0,-2.749994039529838,77.55999755859375,6.142628787328344,77.13999938964844,0.0886189331920626 6418,2010-12-31,78.51000213623047,78.86000061035156,78.01000213623047,78.1500015258789,1692600.0,0.003964260870668035,-1.6562477648236893,1.8000305180437934,84.16231438300763,74.91985289775137,-2.6507660600475162,-4.022562293804697,-7.838349323701209,-12.100316013829698,29.723567659607177,0.8499984741210938,1.7202827883945275,3.5575027465820312,-0.519238910590488,7.6342444037545505,1.5191319179957787,5.595873575168284,-3.0231286919474485,84.84853489048008,15.879110222533356,2.0383708285862583,12,-2.6550025939941406,-4.25,-8.587502479553223,-11.185001373291016,8.150001525878906,4,0.1296650111855997,-3.450064850843061,78.19999694824219,-2.527257594673325,78.0,-2.749994039529838,77.55999755859375,0.1296650111855997 6419,2011-01-03,78.68000030517578,79.33999633789062,78.56999969482422,79.12999725341797,2557400.0,0.0021653058759358856,-1.2985037236101937,-1.2499894036366719,83.24101274383415,76.14335982417313,-2.1729417836945117,-4.0231505315072695,-7.776613539677811,-12.160167737424558,30.177883082087554,0.8299942016601562,1.9562452545415283,3.4890010833740206,-0.878678763105313,7.856680929853354,1.305161160134361,5.67284100661368,-2.5859639710004245,68.57159465360706,-0.3895364793022509,2.183839923239667,1,-1.9900016784667969,-4.180000305175781,-8.757500648498535,-11.354999542236328,7.19000244140625,0,0.13688353585781488,-1.6562477648236893,78.51000213623047,-3.450064850843061,78.19999694824219,-2.527257594673325,78.0,0.13688353585781488 6420,2011-01-04,78.19999694824219,79.45999908447266,77.12999725341797,79.33999633789062,2875400.0,-0.006100703546921826,2.3768022998673155,2.5333491573700453,80.88823308340162,77.57873066864272,-1.1525878542368133,-3.3801496251928285,-7.028924848232222,-11.564346028982754,29.76566541607214,2.3300018310546875,2.1397696116993927,2.7954978942871094,-1.7273397077819084,7.318335496356127,0.5340790932526005,5.056916695321618,-1.4567686133237743,45.92269759461424,-22.269066808958975,2.261418801034506,1,-1.0749969482421875,-3.639995574951172,-8.277497291564941,-10.874996185302734,8.680000305175781,1,0.14437341887621558,-1.2985037236101937,78.68000030517578,-1.6562477648236893,78.51000213623047,-3.450064850843061,78.19999694824219,0.14437341887621558 6421,2011-01-05,78.69999694824219,78.7699966430664,76.95999908447266,77.73999786376953,2885000.0,0.006393862142103801,2.2909092170149608,-0.8421049109234249,86.9158526275045,79.57992919242602,-1.0934797529174034,-3.6731028826340832,-7.2431401984448485,-11.947318482730054,29.275956869708974,1.80999755859375,2.37577493749437,3.0444980621337834,-1.6300168747433048,7.719012999010872,0.7072405936952322,5.381755530572335,0.7600021362304688,69.59991455078125,-0.5478012178827925,2.337257468438545,1,-0.9699974060058594,-4.139995574951172,-8.777497291564941,-11.374996185302734,7.7400054931640625,2,0.1307496990412167,2.3768022998673155,78.19999694824219,-1.2985037236101937,78.68000030517578,-1.6562477648236893,78.51000213623047,0.1307496990412167 6422,2011-01-06,78.2300033569336,79.0,77.69000244140625,78.62999725341797,2462300.0,-0.005971964542993424,1.2982425613363493,-0.4166607061965048,81.36250416772903,80.57076652169702,-0.3095853192979803,-2.9569834668478308,-6.473068747640099,-11.358329456000632,29.79317508313852,1.30999755859375,2.519509729212615,2.3220043182373047,-2.3350227548308027,6.979031391305412,-0.006509218296741892,4.650517854771351,1.2299957275390625,50.8001708984375,-22.288734770610915,2.3285135365340506,1,-0.22500228881835938,-2.8800048828125,-8.25000286102295,-10.90500259399414,10.009994506835938,3,0.13370827860952117,2.2909092170149608,78.69999694824219,2.3768022998673155,78.19999694824219,-1.2985037236101937,78.68000030517578,0.13370827860952117 6423,2011-01-07,78.45999908447266,78.86000061035156,77.9000015258789,78.48999786376953,1830900.0,0.002939993834458532,1.493490280007134,0.07499809262226291,84.6452131162711,82.17704999433268,-0.41378596306388715,-2.8868521519703734,-6.397351078695948,-11.471893751738975,31.009999178614134,0.9599990844726562,2.731367345526081,2.2674999237060547,-2.276191349074523,6.811191196486632,-0.004345712684241221,4.539345560096351,0.9500000000000028,60.0,-18.780903364815572,2.2718456363902892,1,-0.25,-2.9199981689453125,-8.479998588562012,-11.069999694824219,9.639999389648438,4,0.1085904202380632,1.2982425613363493,78.2300033569336,2.2909092170149608,78.69999694824219,2.3768022998673155,78.19999694824219,0.1085904202380632 6424,2011-01-10,78.30000305175781,78.6500015258789,77.63999938964844,78.43000030517578,1901700.0,-0.002039205131045052,2.543869042042002,4.333418107833164,80.76931019005067,82.94123994633807,-0.08039337362248489,-2.4583136562062435,-5.928487215757713,-11.181163513526315,32.07706768650759,1.0100021362304688,2.830590353367697,1.8570037841796818,-2.5636758452271664,6.27768341358653,-0.3533360305237352,4.067343598883099,1.06099603271484,53.60015869140625,-23.962767659996103,2.2103398147034232,1,-0.09000396728515625,-2.7600021362304688,-8.18000316619873,-10.645004272460938,7.9199981689453125,0,0.10676884143702314,1.493490280007134,78.45999908447266,1.2982425613363493,78.2300033569336,2.2909092170149608,78.69999694824219,0.10676884143702314 6425,2011-01-11,80.86000061035156,80.91000366210938,78.5,78.5,3711400.0,0.03269473127480649,-1.0423754566320758,-18.15423440342743,85.26207774835771,83.53694599865617,-2.372557770942393,-4.710062248453028,-8.152850143941933,-13.595490767365732,33.14175709051105,2.6100006103515625,2.8501372696969582,4.0680011749267635,-0.5961135439641794,8.732115893817706,1.735943815481292,6.400058534372235,-3.9000015258789062,98.73410142254242,20.41495557409378,2.332057359445474,1,-1.9249992370605469,-4.594997406005859,-10.392499923706055,-12.97500228881836,6.260002136230469,1,0.061958967331359416,2.543869042042002,78.30000305175781,1.493490280007134,78.45999908447266,1.2982425613363493,78.2300033569336,0.061958967331359416 6426,2011-01-12,81.98999786376953,82.0199966430664,80.8499984741211,81.2300033569336,3336400.0,0.013974737136884352,1.853681683693407,0.3220314874082695,84.42914064864941,83.51951763431174,-3.2151619937994695,-5.459998388588616,-8.937478166048464,-14.558036205775153,34.405502938218,1.1699981689453125,2.947587413445177,4.778998565673831,-0.17795704643693,9.735954177784592,2.3005207596184505,7.2574763717292115,-4.950998687744146,99.31509593359984,20.963544714010524,2.4784778060553823,1,-2.5,-5.1699981689453125,-11.032495498657227,-13.64999771118164,6.209999084472656,2,0.05964141379505117,-1.0423754566320758,80.86000061035156,2.543869042042002,78.30000305175781,1.493490280007134,78.45999908447266,0.05964141379505117 6427,2011-01-13,81.94000244140625,82.18000030517578,80.8499984741211,81.77999877929688,3185300.0,-0.000609774651370909,3.156259685764013,0.21053265605236213,80.97838988189952,83.16574824529974,-2.8819202721900865,-4.974324644016065,-8.554594199508529,-14.341255431835236,36.09496807318543,1.3300018310546875,2.9900111088027472,4.290502929687506,-0.7127028704658471,9.293708729840858,1.7889000296108293,6.792105829764182,-4.701763366699225,94.71370450722357,17.450569266812565,2.501602900076676,1,-2.3700027465820312,-5.040000915527344,-10.817501068115234,-13.115001678466797,5.519996643066406,3,0.054918231217016,1.853681683693407,81.98999786376953,-1.0423754566320758,80.86000061035156,2.543869042042002,78.30000305175781,0.054918231217016 6428,2011-01-14,82.79000091552734,82.8499984741211,81.12000274658203,81.37999725341797,2344300.0,0.01037342505242056,1.261434127854792,8.812321190158306,85.44552626213216,83.4106941917773,-3.4206748985078264,-5.355415296672845,-9.12878850109712,-14.996915630134865,38.06343904520312,1.7299957275390625,2.978095809915146,4.668501281738287,-0.4074624593568359,9.74446502283341,2.1305194111907184,7.2064831522858555,-5.255256166992197,98.84841517971547,21.984709672971192,2.537981870547564,1,-2.8850021362304688,-5.555000305175781,-11.582498550415039,-13.764999389648438,6.879997253417969,4,0.06582916883649936,3.156259685764013,81.94000244140625,1.853681683693407,81.98999786376953,-1.0423754566320758,80.86000061035156,0.06582916883649936 6429,2011-01-18,84.0199966430664,84.11000061035156,82.06999969482422,82.25,3641900.0,0.014856815001053736,1.0923037196145404,1.2553135077808801,86.78825070015962,84.06625170475041,-4.2616960577179555,-6.033941217179091,-10.107489156287315,-16.01514483149704,40.26743015339116,2.0400009155273438,2.9598897197721215,5.351996994018549,0.20390212416943143,10.500091863867667,2.7779495590939973,7.926044428943101,-6.060031596484379,98.39565138158665,22.55462419094752,2.574047434924558,1,-3.484996795654297,-5.68499755859375,-12.812494277954102,-14.9949951171875,4.3300018310546875,1,0.04855989043164732,1.261434127854792,82.79000091552734,3.156259685764013,81.94000244140625,1.853681683693407,81.98999786376953,0.04855989043164732 6430,2011-01-19,82.48999786376953,84.37999725341797,82.30999755859375,84.05999755859375,4431500.0,-0.01820993621074052,-1.1450770647786883,-0.8870071595753394,72.74574719964875,82.49179554609977,-2.301156055139984,-4.0408841806644205,-8.376833620847947,-14.269747888562534,42.22839467064545,2.0699996948242188,2.910063796961481,3.39649848937988,-1.5217392039992035,8.314736182758963,0.9373796426903311,5.855617336069429,-3.915029260810556,46.45892228821399,-26.872990511299314,2.4591188466895453,1,-1.4799995422363281,-3.9599990844726562,-10.349996566772461,-13.159997940063477,7.8600006103515625,2,0.045217643999623025,1.0923037196145404,84.0199966430664,1.261434127854792,82.79000091552734,3.156259685764013,81.94000244140625,0.045217643999623025 6431,2011-01-20,82.33000183105469,82.5999984741211,80.30000305175781,81.36000061035156,3960200.0,-0.0019395810020395032,2.046362635030669,-0.6178352925168745,71.00720719881654,81.34120699399838,-1.7568444977516577,-3.43230746152895,-8.039048431338884,-13.915291623613811,43.210673240584455,2.2999954223632812,2.882702564112961,2.8400024414062557,-1.75289425714098,7.432899139953491,0.5435540921326378,5.1364507906798735,-3.058429790040634,49.75494275141041,-21.933509462021547,2.2964483492736187,1,-1.3200035095214844,-3.8000030517578125,-9.712501525878906,-13.000001907348633,9.110000610351548,3,0.058180502963629976,-1.1450770647786883,82.48999786376953,1.0923037196145404,84.0199966430664,1.261434127854792,82.79000091552734,0.058180502963629976 6432,2011-01-21,83.51000213623047,83.54000091552734,82.44000244140625,82.80999755859375,3021800.0,0.014332567459395928,1.8947246900567183,0.721653295579676,73.36455928343361,80.087801012572,-2.3569740268975323,-4.239780059618269,-9.000348701137867,-14.880659192687062,43.55741746275738,1.2099990844726562,2.9519554558672922,3.645502471923834,-0.9774225375116998,8.268427481359367,1.334039967206067,5.956964976641601,-3.62541906972794,78.67655996095539,8.295332708586727,2.3114625047177686,1,-2.5000038146972656,-4.980003356933594,-10.797500610351562,-14.180002212524414,5.25,4,0.05616087524894198,2.046362635030669,82.33000183105469,-1.1450770647786883,82.48999786376953,1.0923037196145404,84.0199966430664,0.05616087524894198 6433,2011-01-24,85.69999694824219,85.7300033569336,83.08000183105469,83.54000091552734,4570600.0,0.0262243414679737,1.3873792446929525,3.0856884393630586,77.5944065339476,79.73503393967167,-3.812944966053095,-6.086563404980865,-10.976180991490864,-16.83807376443356,43.72594432123722,2.6500015258789062,3.0049811170100895,5.419497299194333,0.27048664555530877,10.568507952833357,2.844991972374814,7.994002626013852,-5.399993896484375,99.44739581942925,27.64602465802112,2.5745053268195153,1,-3.5849952697753906,-6.4949951171875,-12.987495422363281,-16.369997024536133,3.69000244140625,0,0.020536781784174396,1.8947246900567183,83.51000213623047,2.046362635030669,82.33000183105469,-1.1450770647786883,82.48999786376953,0.020536781784174396 6434,2011-01-25,84.52999877929688,85.94999694824219,83.41000366210938,85.08999633789062,3857000.0,-0.013652254499517902,1.228065478978999,-0.2592586051604472,73.6018706583147,78.43945537411133,-1.862106885889915,-4.568781983924808,-9.628924846390646,-15.472191284691235,43.925573863991815,2.5399932861328125,3.1365795380064867,3.8799991607666016,-1.379545992838814,9.139544314372017,1.2502265839638937,6.509771737569309,-3.469795684814457,74.86726189511664,-0.19901220553667542,2.629772576802706,1,-1.404998779296875,-5.154998779296875,-11.817497253417969,-15.19999885559082,5.6300048828125,1,0.060806807806405905,1.3873792446929525,85.69999694824219,1.8947246900567183,83.51000213623047,2.046362635030669,82.33000183105469,0.060806807806405905 6435,2011-01-26,85.76000213623047,86.37000274658203,84.69000244140625,84.69999694824219,3006300.0,0.014551086888632936,-2.111128379380744,-1.892874659400545,74.9647260937339,77.38785375689848,-2.5970580554739655,-5.431435806455994,-10.654696226662935,-16.507388230537032,43.9735254783229,1.8400039672851562,3.2871135611158735,4.700002288818354,-0.8174414662703242,10.217446043907032,1.9412804112740218,7.4587241663626855,-3.917432025146482,89.950566045799,13.60654288389695,2.758721877544338,1,-2.424999237060547,-6.150001525878906,-13.047500610351562,-16.430002212524414,5.360000610351577,2,0.030200516247380627,1.228065478978999,84.52999877929688,1.3873792446929525,85.69999694824219,1.8947246900567183,83.51000213623047,0.030200516247380627 6436,2011-01-27,83.9000015258789,86.73999786376953,83.47000122070312,86.01000213623047,3672200.0,-0.021688439412547278,-1.202017036405298,-1.990556871099851,68.25502175339861,75.97414618706505,-0.489061102570858,-3.2746515669226284,-8.574016272775566,-14.470680284243144,43.441678752371715,3.2699966430664062,3.5104187000189455,2.545001602172846,-2.9141653117620336,8.004168516107725,-0.18458185479458677,5.2745850591402785,-1.2424935404052775,33.95350322652761,-43.73706234007445,2.729583456967438,1,-0.3800010681152344,-3.5100021362304688,-11.270000457763672,-14.570001602172852,6.629997253417969,3,0.07687719703142903,-2.111128379380744,85.76000213623047,1.228065478978999,84.52999877929688,1.3873792446929525,85.69999694824219,0.07687719703142903 6437,2011-01-28,85.12999725341797,85.1500015258789,83.7699966430664,84.0199966430664,3744400.0,0.014660258702851925,1.3999893852747223,-0.5260664878038197,70.17547179564815,74.27747346856684,-1.3622217503524183,-4.172790293217673,-9.532574595928068,-15.503525976341905,42.77891450094149,1.3800048828125,3.4695725921687597,3.428497314453125,-2.0670933961000912,8.924088025006341,0.6807019591765169,6.176292669729733,-1.6599960327148438,56.01086460311472,-22.929433817144847,2.7477953552766072,1,-1.6099967956542969,-4.364997863769531,-12.424995422363281,-15.799997329711914,4.8300018310546875,4,0.07412199449747914,-1.202017036405298,83.9000015258789,-2.111128379380744,85.76000213623047,1.228065478978999,84.52999877929688,0.07412199449747914 6438,2011-01-31,88.69000244140625,89.37999725341797,85.51000213623047,85.61000061035156,5399600.0,0.041818457686433774,-1.3597539984555123,2.7747748986184617,76.06625981620527,73.08614114812747,-4.467057781918129,-7.305592980325457,-12.771276816143114,-18.84798950375952,42.476468721037364,4.25,3.4812893604997015,6.479502487182614,0.37636963047928873,12.58263534388594,3.4279360588309515,9.531068915534277,-5.220001220703125,88.44228554924672,6.036522590800388,3.051566428351661,1,-3.8500022888183594,-6.000003814697266,-14.89250373840332,-18.5100040435791,1.0199966430664062,0,0.0007892625199832359,1.3999893852747223,85.12999725341797,-1.202017036405298,83.9000015258789,-2.111128379380744,85.76000213623047,0.0007892625199832359 6439,2011-02-01,89.44999694824219,89.98999786376953,87.81999969482422,88.58999633789062,4265000.0,0.008569111353199377,1.2371086990718894,0.2792208113905802,73.69003994391356,73.19106256415688,-4.890045709541681,-7.607390953982772,-13.245448555835736,-19.38248171092087,42.031783374730196,2.1699981689453125,3.630689254530637,6.7009971618652315,0.03489527504289924,13.367099048687564,3.3679462184540654,10.034048105276398,-5.680000305175781,91.71777310496626,10.907445037739961,3.333050943411168,2,-4.304996490478516,-6.179996490478516,-14.999994277954102,-18.70499610900879,-3.3699951171875,1,-0.0006707385202983085,-1.3597539984555123,88.69000244140625,1.3999893852747223,85.12999725341797,-1.202017036405298,83.9000015258789,-0.0006707385202983085 6440,2011-02-02,89.48999786376953,90.0999984741211,88.44000244140625,88.44999694824219,3394000.0,0.00044718744429350643,-2.1320977435491417,1.2093025318926207,72.00707063109144,73.30215850107632,-4.28308706156723,-7.1234273886020105,-13.034210895372524,-19.18918919120169,43.03236539028059,1.6599960327148438,3.6795406020555532,6.176498031616205,-0.773697201696578,13.126693264928988,2.7014004149598065,9.651595648272604,-4.476000976562503,90.79938366434332,11.82045361006648,3.475097616656392,2,-3.2199974060058594,-5.959999084472656,-15.039995193481445,-18.744997024536133,-1.4399948120117188,2,0.007486935013226725,1.2371086990718894,89.44999694824219,-1.3597539984555123,88.69000244140625,1.3999893852747223,85.12999725341797,0.007486935013226725 6441,2011-02-03,88.98999786376953,89.7300033569336,87.75,89.41000366210938,2491200.0,-0.0055872165821385655,2.7358371060264726,-0.4038513736566042,70.15438088645016,72.9454720125226,-3.0609033701075816,-6.12714156059684,-12.258134626653089,-18.443661083735535,44.062609911354556,1.9800033569335938,3.593265581324914,5.161997985839847,-1.8731585502038968,12.19715452188359,1.644419717817982,8.679576253861711,-2.958800659179687,82.46445040653934,5.2496612252795956,3.5175782680218686,2,-2.3999977111816406,-5.459999084472656,-14.48499870300293,-18.190000534057617,-0.4199981689453125,3,0.023935329070051692,-2.1320977435491417,89.48999786376953,1.2371086990718894,89.44999694824219,-1.3597539984555123,88.69000244140625,0.023935329070051692 6442,2011-02-04,88.69000244140625,89.5,87.5199966430664,88.93000030517578,1992100.0,-0.003371113940496162,1.8695757937626811,0.5714155964469311,67.41442930123398,71.81436343110997,-2.177880026898194,-5.27371588982129,-11.630210385976142,-17.901381149992304,44.97657817944554,1.9800033569335938,3.7598497077250386,4.33900260925293,-2.4962728504463314,11.17427806895219,0.9213648794032991,7.75664033910256,-1.845044982910153,69.28110767594163,-4.982483442808132,3.417637729849631,2,-1.9350013732910156,-5.160003662109375,-13.855001449584961,-17.56000328063965,-1.1399993896484375,4,0.020746378252793907,2.7358371060264726,88.98999786376953,-2.1320977435491417,89.48999786376953,1.2371086990718894,89.44999694824219,0.020746378252793907 6443,2011-02-07,86.9800033569336,88.3499984741211,86.58999633789062,87.51000213623047,3793500.0,-0.019280629579443098,-1.6869998718740171,2.2083479034873,58.49600923586852,70.1359343841715,-0.2986208114306237,-3.0490166262808316,-9.632793823844338,-15.958816786258353,45.700148864392695,2.100006103515625,3.9544727179071657,2.2030033111572322,-4.1299173833080545,8.535924005622519,-0.9634570360754111,5.369463658389876,3.1199951171875,11.111304321364683,-57.61708506324379,3.166460347232644,2,-0.19500350952148438,-3.4500045776367188,-11.970001220703125,-15.70500373840332,-1.3300018310546875,0,0.034260699155302055,1.8695757937626811,88.69000244140625,2.7358371060264726,88.98999786376953,-2.1320977435491417,89.48999786376953,0.034260699155302055 6444,2011-02-08,86.66000366210938,87.25,86.0199966430664,86.98999786376953,2881500.0,-0.003679003017636795,1.894130741129691,0.6226320032245063,62.86246131761328,68.79123829793588,0.3970480981682414,-2.18249123255373,-8.998023610903147,-15.405591901452212,46.59083309138661,1.2300033569335938,4.028704452117353,1.465003585815424,-4.128275906569385,7.058283078200233,-1.3316361603769877,4.261643332007836,3.369794769287111,15.686439505286346,-53.551414664861156,2.796639746192406,2,0.12499618530273438,-3.1300048828125,-11.602502822875977,-15.350004196166992,2.7899932861328125,1,0.03519496069092409,-1.6869998718740171,86.9800033569336,1.8695757937626811,88.69000244140625,2.7358371060264726,88.98999786376953,0.03519496069092409 6445,2011-02-09,85.87000274658203,86.88999938964844,85.30000305175781,86.55000305175781,2600700.0,-0.009116096032116383,1.3382419764721722,2.0606431923797195,60.51069860201672,67.93075794778233,1.3458209789340145,-1.051837067952647,-7.880467860365258,-14.382356473459453,46.30919741479142,1.589996337890625,3.804689070380846,0.42450256347656534,-4.7870450538137845,5.636050180766915,-2.1812712451686025,3.030276372121733,3.9994036132812454,12.866809380537983,-56.405068153948704,2.6057738086451723,2,1.0649948120117188,-2.3400039672851562,-10.275003433227539,-14.320005416870117,4.269996643066406,2,0.002445546497679807,1.894130741129691,86.66000366210938,-1.6869998718740171,86.9800033569336,1.8695757937626811,88.69000244140625,0.002445546497679807 6446,2011-02-10,86.87999725341797,87.05999755859375,85.62000274658203,85.7699966430664,2271800.0,0.011761901415289433,-1.0425626318922137,-1.632353106171953,60.10797412136013,66.81214709508366,0.8973596627440088,-1.7673123829082158,-8.54796402765055,-15.166204004363692,45.63028400578874,1.4399948120117188,3.74022082733498,1.1899971008300838,-3.7927682814147374,6.172762483074905,-1.3013855902923268,3.6813797919524944,2.7152449079589758,37.61893689759528,-29.20490358320135,2.491382691122409,2,0.8200035095214844,-3.3499984741210938,-11.037496566772461,-15.269998550415039,5.810005187988267,3,0.013466917994104932,1.3382419764721722,85.87000274658203,1.894130741129691,86.66000366210938,-1.6869998718740171,86.9800033569336,0.013466917994104932 6447,2011-02-11,86.44000244140625,86.95999908447266,85.97000122070312,86.72000122070312,2045300.0,-0.005064397167604762,1.6052763667757544,-0.2522510138153825,52.47991401069344,64.19144200558235,1.7240196943465094,-1.0254801155466282,-7.809944765516576,-14.49633308884161,44.859154588851716,0.9899978637695312,3.534534325650583,0.5250022888183565,-4.141119444839148,5.1911240224758615,-1.808058578010403,2.858063155647116,2.897525373393549,37.377085266741545,-24.274147869311307,2.333060866828753,2,1.2599983215332031,-2.5700035095214844,-10.295001983642578,-14.83000373840332,6.659996032714844,4,0.024641337265831176,-1.0425626318922137,86.87999725341797,1.3382419764721722,85.87000274658203,1.894130741129691,86.66000366210938,0.024641337265831176 6448,2011-02-14,88.23999786376953,89.18000030517578,87.30000305175781,87.94999694824219,3148800.0,0.02082363918931418,-1.3647932131495228,-1.0357220708446866,61.929272723972076,62.884690092255525,-0.16374088724772662,-2.525736436507799,-9.330632804056876,-16.05173573372788,44.106723790600896,2.7399978637695312,3.612248313745866,2.0524978637695312,-2.4798457369647195,6.584841464503782,-0.21367393659760126,4.318669664136664,-2.9399948120117188,75.77311580367272,15.141203213054006,2.2661718003671276,2,-0.5399971008300781,-4.369998931884766,-11.562498092651367,-16.6299991607666,4.720001220703125,0,-0.007819524350816232,1.6052763667757544,86.44000244140625,-1.0425626318922137,86.87999725341797,1.3382419764721722,85.87000274658203,-0.007819524350816232 6449,2011-02-15,88.0999984741211,88.30999755859375,87.01000213623047,88.12000274658203,3138100.0,-0.0015865751704184916,5.5000762951094835,-0.06898003209597221,58.091286963844205,61.33849190700583,-0.26303859037392385,-2.1759640288138087,-8.92266843287372,-15.6603650193195,42.85233655896572,1.2999954223632812,3.556184746371841,1.708498382568365,-2.7801403000785,6.19713706521523,-0.5358209587550675,3.9528177238917976,-2.722395477294924,72.16488155749875,14.611967441635151,2.244319341323435,2,-0.5849952697753906,-4.229999542236328,-11.224998474121094,-16.489999771118164,4.660003662109389,1,-0.02780927344694406,-1.3647932131495228,88.23999786376953,1.6052763667757544,86.44000244140625,-1.0425626318922137,86.87999725341797,-0.02780927344694406 6450,2011-02-16,86.22000122070312,88.33999633789062,85.5,88.25,6743400.0,-0.021339356254020947,1.5701423698855241,101.47826086956522,58.011063696606655,59.989234441467666,1.234109534683654,-0.0023150865156083,-6.791671723026184,-13.56643670701186,41.091656664401214,2.839996337890625,2.950172922414538,-0.3579990386962919,-4.457150755514604,3.7411526781220203,-2.407574897105448,1.6915768197128642,-0.7663502777099609,19.565248940074014,-39.280286514814634,2.0495758584091535,2,1.1800003051757812,-1.9200019836425781,-9.345001220703125,-14.610002517700195,6.790000915527358,2,0.03746225564612349,5.5000762951094835,88.0999984741211,-1.3647932131495228,88.23999786376953,1.6052763667757544,86.44000244140625,0.03746225564612349 6451,2011-02-17,87.12000274658203,87.56999969482422,86.0999984741211,86.0999984741211,2622600.0,0.010438430910887142,-1.882343261477703,-0.5024654609961063,57.03183214659675,58.83561253539686,0.04576654388965551,-0.5534371610539353,-7.416981150778724,-14.243984204043358,41.08998238590409,1.470001220703125,2.3858888554796636,0.30250244140624716,-3.2786039268446387,3.883608809657133,-1.4880507427191958,2.09305562553169,-1.6200027465820312,44.02181011516653,-14.555127310807578,1.7905531841254423,2,0.11999893188476562,-1.9200019836425781,-9.520000457763672,-14.549999237060547,4.379997253417969,3,0.034664790494223,1.5701423698855241,86.22000122070312,5.5000762951094835,88.0999984741211,-1.3647932131495228,88.23999786376953,0.034664790494223 6452,2011-02-18,88.19999694824219,88.5,87.04000091552734,87.3499984741211,3145700.0,0.012396627268271398,1.0137854831496145,0.8333283468218469,47.90057047370368,57.658341561822986,-1.241613474950725,-1.3323642642232016,-8.187951110775458,-15.098733988398834,40.86606536472869,1.4599990844726562,1.878136084603014,1.1479969024658203,-2.1218810499364764,4.417874854868117,-0.48694207373532095,2.7829358786669616,-2.6999969482421875,73.36947620479117,17.80318433842217,1.6349389762011457,2,-0.9599952697753906,-2.9999961853027344,-10.044998168945312,-15.004997253417969,3.500000000000014,4,0.050907093520636826,-1.882343261477703,87.12000274658203,1.5701423698855241,86.22000122070312,5.5000762951094835,88.0999984741211,0.050907093520636826 6453,2011-02-22,87.45999908447266,89.69999694824219,86.87000274658203,88.51000213623047,3148600.0,-0.008389998745734428,-1.5381162544048719,-1.2352999255010726,41.45921538194547,55.280203124526565,-0.476474281335328,-0.4782720996195451,-7.127938769029953,-14.143172317977971,40.08578100034224,2.8299942016601562,1.38630721654755,0.31999893188476847,-2.8908758177906293,3.5308736815601662,-1.2854384429529233,1.9254363067224602,-1.8863990783691378,46.66667877682551,-4.147962586331694,1.6054373748376982,2,0.04000091552734375,-2.259998321533203,-9.224998474121094,-13.854999542236328,4.129997253417969,1,0.06448661615238627,1.0137854831496145,88.19999694824219,-1.882343261477703,87.12000274658203,1.5701423698855241,86.22000122070312,0.06448661615238627 6454,2011-02-23,89.66999816894531,90.16999816894531,87.61000061035156,87.61000061035156,4991700.0,0.025268684056789725,-1.4854374685194514,-1.9618967346286311,50.65123265785623,54.18470690850873,-2.4748625340625523,-2.4068518256520406,-9.002408844488016,-16.121131005864356,39.25862309658915,2.7099990844726562,1.0161381850280407,2.272998046875003,-0.8805782766329173,5.426574370382923,0.6962098851210499,3.849786208628956,-3.931342285156248,89.29335768641378,41.738068689703525,1.576788161753957,2,-1.8349990844726562,-4.43499755859375,-11.099998474121094,-15.55999755859375,2.0999984741210938,2,0.03669009682958535,-1.5381162544048719,87.45999908447266,1.0137854831496145,88.19999694824219,-1.882343261477703,87.12000274658203,0.03669009682958535 6455,2011-02-24,88.3499984741211,89.70999908447266,87.97000122070312,89.31999969482422,4250200.0,-0.014720639252576273,-1.0115631918290307,-0.47087493703890254,47.814205087316104,52.81873257139272,-0.8561093576536791,-0.9305785130244999,-7.374321026500539,-14.582554208306533,38.26545601567226,1.7399978637695312,0.9144498277746891,0.8234985351562472,-2.258947405318338,3.9059444756308324,-0.7177244350810525,2.364721505393547,-2.3454620532226613,55.28255942773913,11.641427925867319,1.5412229702372928,2,-0.5149993896484375,-3.1149978637695312,-8.914999008178711,-13.609996795654297,3.6500015258789062,3,0.049915152668634555,-1.4854374685194514,89.66999816894531,-1.5381162544048719,87.45999908447266,1.0137854831496145,88.19999694824219,0.049915152668634555 6456,2011-02-25,90.3499984741211,90.47000122070312,88.66999816894531,88.66999816894531,3408100.0,0.022637238647896796,-1.1428603866467455,-1.7319568979078181,55.079555477321186,53.107581623240264,-2.5838451472320116,-2.5535043411765344,-9.027936488425269,-16.33575770700972,38.299129712842046,2.1200027465820312,0.8139257731451721,2.5009986877441435,-0.3226803920549486,5.3246777675432355,1.0891591478445974,3.9128382276436895,-4.095534348339854,96.66658895983757,53.94433831507973,1.4118395398995458,2,-2.3649978637695312,-4.964996337890625,-10.579999923706055,-13.610000610351562,1.6300048828125,4,0.029441103564282756,-1.0115631918290307,88.3499984741211,-1.4854374685194514,89.66999816894531,-1.5381162544048719,87.45999908447266,0.029441103564282756 6457,2011-02-28,91.44000244140624,91.5,90.04000091552734,90.51000213623048,2968900.0,0.012064238911939196,1.7809627611262489,0.5535715096661518,64.18576727693815,53.35830324023648,-3.2296435470576768,-3.316583159832561,-9.73756351350049,-17.186567469971052,38.45614369399246,1.4599990844726562,0.853083942657122,3.2755023956298714,0.3238197760267525,6.22718501523299,1.7996610858283049,4.751343705431438,-4.848295348031243,98.70415563314918,49.83595501560727,1.4758413098015597,2,-2.940002441406236,-4.470001220703111,-11.670003890991197,-14.53500366210936,-0.42000579833982954,0,0.0006561412619408014,-1.1428603866467455,90.3499984741211,-1.0115631918290307,88.3499984741211,-1.4854374685194514,89.66999816894531,0.0006561412619408014 6458,2011-03-01,88.76000213623047,92.0999984741211,88.5999984741211,91.81999969482422,3900300.0,-0.02930883895036074,-1.0710029253494167,-3.290318875772269,55.807524667912084,53.1045518740218,-0.5231369543272848,-0.6651735608617599,-6.706288390897171,-14.295218554107379,37.042761828860705,3.5,0.7770778397106426,0.5920021057128935,-2.3624688625754118,3.5464730740011987,-0.885233378431252,2.069237589857039,-1.6774657521929726,25.61251833009636,-26.318898782536596,1.4772354841441522,3,0.039997100830078125,-1.1700019836425781,-8.99000358581543,-11.855003356933594,2.0999984741210938,1,0.033122969144360415,1.7809627611262489,91.44000244140624,-1.1428603866467455,90.3499984741211,-1.0115631918290307,88.3499984741211,0.033122969144360415 6459,2011-03-02,89.38999938964844,89.79000091552734,87.52999877929688,88.62999725341797,3114000.0,0.007097760683365539,1.8974290004059216,-0.24836690934476913,59.82143275288265,53.305703991385805,-1.062653458905416,-1.3701441497280626,-6.962065749627939,-14.700553561313626,35.170318986947436,2.2600021362304688,0.9255276759024866,1.224999237060544,-1.7241078602072122,4.1741063343283,-0.24955431157333408,2.699552785694422,2.7099990844726562,40.700234891877955,-15.50451926516677,1.4745535486338788,3,-0.29000091552734375,-1.6349983215332031,-8.729997634887695,-11.80999755859375,1.9199981689453267,2,0.02461122008349581,-1.0710029253494167,88.76000213623047,1.7809627611262489,91.44000244140624,-1.1428603866467455,90.3499984741211,0.02461122008349581 6460,2011-03-03,90.16000366210938,90.26000213623048,88.8499984741211,90.0,2062500.0,0.008613986773895244,6.833340397575013,0.21053054258896753,59.276044069284296,53.555060871684425,-1.357778653020361,-2.2001841938058533,-7.3698789829714855,-15.254146271748311,33.24002320339787,1.4100036621093892,0.7841410622641263,1.961503219604495,-1.065179170070877,4.988185609279867,0.4481620247668019,3.474844414442188,1.9399948120117188,57.54934482361407,-0.9648172778324948,1.5133411948376878,3,-0.6750030517578125,-2.3750038146972656,-8.910003662109375,-12.47000503540039,1.2399978637695312,3,0.01785706428086198,1.8974290004059216,89.38999938964844,-1.0710029253494167,88.76000213623047,1.7809627611262489,91.44000244140624,0.01785706428086198 6461,2011-03-04,91.12000274658205,91.13999938964844,89.73999786376953,90.38999938964844,3260200.0,0.010647726768850063,2.6363834530592025,4.562416555407299,62.85715124109786,55.21690317917267,-1.8893985034773095,-3.1541412269090188,-7.96260402830012,-15.99586228231324,31.85158182647069,1.4000015258789062,0.7650230580721598,2.815002059936532,-0.46799052138094055,6.0979946412540045,1.1735057692777957,4.456498350595268,0.8885957336425605,78.55589074439222,16.650575150944086,1.6414962906587378,3,-1.635002136230483,-3.335002899169936,-9.647500991821303,-13.22000122070314,-1.8800048828125142,4,0.0096575639474612,6.833340397575013,90.16000366210938,1.8974290004059216,89.38999938964844,-1.0710029253494167,88.76000213623047,0.0096575639474612 6462,2011-03-07,90.52999877929688,92.0,89.66000366210938,91.3499984741211,2850300.0,-0.006475021394874769,1.2075408549949078,-1.1232820877271605,56.73926192895727,56.91468612884064,-1.0439038025816245,-2.549959190208895,-7.0568347992152525,-15.183999839184025,30.674801090917825,2.339996337890625,0.8915706528365632,2.132998275756833,-1.2953296029201908,5.561326154433857,0.418834336418314,3.847162215095352,-3.0,65.64551860687581,5.267419035873473,1.7141639393385149,3,-0.7150001525878906,-2.595001220703125,-8.57499885559082,-12.444999694824219,-4.549995422363281,0,0.016016840795189724,2.6363834530592025,91.12000274658205,6.833340397575013,90.16000366210938,1.8974290004059216,89.38999938964844,0.016016840795189724 6463,2011-03-08,89.95999908447266,90.98999786376952,88.52999877929688,90.69000244140624,2338600.0,-0.0062962520988630866,2.699262871074201,0.8902483275802542,55.33869347261871,57.435515108258706,-0.09162043012615584,-1.8395747233279565,-6.215026485551277,-14.405338905007483,29.858822955891572,2.459999084472642,0.9809147825312436,1.413998794555667,-2.0140547311377617,4.8420523202490955,-0.3000279682910474,3.128025557402381,-2.34060028076172,54.36240808886279,-4.3378303726644845,1.7140267628467138,3,-0.14500045776367188,-1.2599983215332031,-7.817499160766602,-11.875,-2.2399978637695312,1,0.011782987654306298,1.2075408549949078,90.52999877929688,2.6363834530592025,91.12000274658205,6.833340397575013,90.16000366210938,0.011782987654306298 6464,2011-03-09,89.70999908447266,90.66999816894531,89.06999969482422,89.93000030517578,2253900.0,-0.0027790129229019467,-1.133331298828125,0.30137014934732986,61.05129088478262,58.90630241908831,0.18399997297767356,-1.4222820508270786,-5.68278175144809,-13.944735632210751,29.40206668018851,1.5999984741210938,1.154833191115614,1.0114990234374943,-2.3336515416938823,4.356649588568871,-0.661076259128194,2.6840743060031826,-2.002988256835934,34.00576052064553,-28.420195183346102,1.6725752825656879,3,0.10499954223632812,-1.0099983215332031,-5.944999694824219,-10.305000305175781,-1.94000244140625,2,0.012819100854031262,2.699262871074201,89.95999908447266,1.2075408549949078,90.52999877929688,2.6363834530592025,91.12000274658205,0.012819100854031262 6465,2011-03-10,86.08000183105469,88.6500015258789,85.66999816894531,88.6500015258789,3747100.0,-0.04046368621629226,1.3190690356384795,11.681751976695796,47.19222164136649,58.02993199287111,3.8645326028094047,2.3444559422476914,-1.8204412419946863,-10.125340789812682,28.79609529850181,4.040000915527344,1.4061502844876799,-2.6289981842041072,-5.937888422173472,0.6798920537652577,-4.28344330318879,-0.9745530652194248,5.9199981689453125,6.477149186559735,-55.86945236920624,1.6544451189846807,3,2.8049964904785156,2.6199989318847656,-1.8725013732910156,-6.255001068115234,1.7399978637695312,3,0.060757384018226945,-1.133331298828125,89.70999908447266,2.699262871074201,89.95999908447266,1.2075408549949078,90.52999877929688,0.060757384018226945 6466,2011-03-11,88.05000305175781,88.75,84.37000274658203,85.62999725341797,2373200.0,0.022885701426558436,1.2931924624771567,-0.9416366092235532,49.613617031981356,56.41080418787592,1.7142374165085101,0.49181871135090205,-3.5446019697287454,-11.911726688550544,28.291790211256295,4.379997253417969,1.4116784558532203,-0.7174972534179744,-3.9302076880440353,2.4952131812080864,-2.323852470731012,0.8888579638950631,3.8233969116210886,48.230689775507734,-12.196076416302851,1.6063552173130307,3,0.18499755859375,0.18499755859375,-3.150003433227539,-8.170001983642578,-1.8600006103515625,4,0.03804654580365985,1.3190690356384795,86.08000183105469,-1.133331298828125,89.70999908447266,2.699262871074201,89.95999908447266,0.03804654580365985 6467,2011-03-14,88.56999969482422,88.87000274658203,87.31999969482422,87.62999725341797,2393700.0,0.005905697047628111,1.0129798069872977,0.3884298302306152,52.89213254073516,56.08687172930071,0.8317893946043853,0.14712094703247658,-3.8140945008313736,-12.211605147455018,27.73912349508291,1.5500030517578125,1.5843580020962236,-0.30400047302245525,-3.3274902785581304,2.71948933251322,-1.8157453757902857,1.2077444297453752,3.0032643798828076,63.44410945769039,1.2240420889858115,1.5117449027678345,3,-0.3849983215332031,-0.33499908447265625,-3.510000228881836,-8.689998626708984,-1.5999984741210938,0,0.0075646174918577724,1.2931924624771567,88.05000305175781,1.3190690356384795,86.08000183105469,-1.133331298828125,89.70999908447266,0.0075646174918577724 6468,2011-03-15,87.55000305175781,88.13999938964844,84.62000274658203,85.5199966430664,2918800.0,-0.011516276917476476,1.1931449514071601,2.159575676904097,44.111124674479164,54.34128194281143,1.8574257683476532,1.1729101791826793,-2.560275266571381,-10.984447843161774,26.70057394441111,3.9499969482421875,1.4393285819384545,-1.2894973754882812,-4.358846189321511,1.7798514383449486,-2.8241717824049033,0.2451770314283408,3.735130569824207,50.4762319967351,-7.975586745392626,1.5346744069166156,3,0.6349983215332031,0.68499755859375,-2.407503128051758,-7.670001983642578,1.2899932861328125,1,-0.01793260582636491,1.0129798069872977,88.56999969482422,1.2931924624771567,88.05000305175781,1.3190690356384795,86.08000183105469,-0.01793260582636491 6469,2011-03-16,85.6500015258789,88.48999786376953,84.80000305175781,87.19999694824219,4562200.0,-0.021701901309536975,-1.2707713688104925,-0.7635421325405803,42.734131641124485,52.50329167301589,3.54378426017324,3.0355892590578435,-0.4491888054810005,-8.868826802656741,25.753670835319493,3.6899948120117188,0.9647343590711444,-3.0669990539550724,-6.44105489913855,0.3070567912284048,-4.754026976546811,-1.3799711313633338,5.358526860703108,28.444417317708332,-29.152156261679455,1.6870279225917375,3,2.5349998474121094,2.5849990844726562,-0.49250221252441406,-5.770000457763672,3.4599990844726562,2,0.02416812210095265,1.1931449514071601,87.55000305175781,1.0129798069872977,88.56999969482422,1.2931924624771567,88.05000305175781,0.02416812210095265 6470,2011-03-17,89.44999694824219,89.51000213623047,85.80000305175781,86.41000366210938,4395700.0,0.04436655405330181,1.3480979651752345,-1.961291783363933,47.79194885384991,50.829380296655,-0.41070734653976615,-0.537577637291264,-3.974116589377445,-12.410714370695644,25.607549165539822,3.8600006103515625,0.9079025881444949,0.5714965820312443,-2.6026037141018605,3.745596878164349,-1.015553566035308,2.1585467300977967,1.292990412739826,98.8325837526532,44.27053450010885,1.5870501480665502,3,-1.2649955749511719,-1.214996337890625,-4.292497634887695,-9.569995880126953,-1.2399978637695312,3,-0.01878144619890676,-1.2707713688104925,85.6500015258789,1.1931449514071601,87.55000305175781,1.0129798069872977,88.56999969482422,-0.01878144619890676 6471,2011-03-18,90.13999938964844,91.77999877929688,89.94000244140625,90.37999725341795,6052100.0,0.007713834152565768,-4.75006258568278,-0.07894684006845926,46.746738414047904,49.71909990610952,-1.4017515325263474,-1.0432151134272374,-4.3914811653779395,-12.832623056893823,25.159125176856666,2.3300018310546875,0.729992406571867,1.1104991912841768,-1.9980249871905613,4.219023369758915,-0.44376289795319224,2.664761280521546,-5.769996643066406,77.09496790005062,26.9551305612663,1.554262089237366,3,-2.0649986267089844,-1.904998779296875,-4.907501220703125,-10.259998321533203,-0.9000015258789062,4,-0.02573773808002311,1.3480979651752345,89.44999694824219,-1.2707713688104925,85.6500015258789,1.1931449514071601,87.55000305175781,-0.02573773808002311 6472,2011-03-21,92.69000244140624,93.0,91.12000274658205,91.25,3317400.0,0.028289361759754383,-1.2117654450637931,-6.000063578853969,59.89924586215812,50.225827949391686,-4.037748811109253,-3.4146624871834206,-6.618442274985881,-15.090116590520708,24.4750054854207,2.8600006103515625,0.5648945658201114,3.4360019683837777,-0.046346778070926575,6.918350714838482,1.6948275951564256,5.17717634161113,-8.171799774169912,96.30074391173189,41.27966900399839,1.741174373227349,3,-4.00500106811522,-4.00500106811522,-7.075002670288072,-12.810001373291001,-4.5100021362304545,0,-0.07012622536188784,-4.75006258568278,90.13999938964844,1.3480979651752345,89.44999694824219,-1.2707713688104925,85.6500015258789,-0.07012622536188784 6473,2011-03-22,93.0999984741211,93.30999755859376,92.25,92.69000244140624,3005500.0,0.004423303721175609,1.5542288282822179,0.2847189844445513,59.44982069171372,50.04788681682847,-4.420341365307522,-3.563143462240106,-6.701386334896242,-15.203846196103086,23.34471434325621,1.0599975585937642,0.23985732107114188,3.563998031616208,-0.20805587624950306,7.336051939481919,1.6779710776833525,5.450024985549064,-8.242523913574217,97.53232408899933,39.01849416141117,1.8860269539328525,3,-4.259998321533203,-4.259998321533203,-7.314998626708984,-13.21999740600586,-4.290000915527344,1,-0.0658431509547438,-1.2117654450637931,92.69000244140624,-4.75006258568278,90.13999938964844,1.3480979651752345,89.44999694824219,-0.0658431509547438 6474,2011-03-23,92.95999908447266,93.48999786376952,92.02999877929688,93.08999633789062,2314500.0,-0.0015037528672715572,2.1397819470537254,-0.3170695398127879,57.36841196498346,51.178574630563695,-4.213994397373085,-3.3350157182913307,-6.224060734907482,-14.766025414227684,21.94994272466058,1.459999084472642,0.09140995238419691,3.2594985961914062,-0.8122128442243763,7.331210036607189,1.223642875983515,5.2953543163992975,-7.595373144042966,93.10794360395397,33.04810537632912,2.0358557202078913,3,-4.029998779296875,-4.029998779296875,-7.174999237060547,-12.290000915527344,-1.9599990844726562,2,-0.04432016767597202,1.5542288282822179,93.0999984741211,-1.2117654450637931,92.69000244140624,-4.75006258568278,90.13999938964844,-0.04432016767597202 6475,2011-03-24,92.76000213623048,93.55999755859376,91.81999969482422,93.37000274658205,2069400.0,-0.0021514301873049035,2.5151818742293752,4.6924115264980335,54.495614768909526,51.72101882355571,-3.3154455713092688,-2.9383427766502166,-5.764635621927326,-14.270976870588512,20.444141546963586,1.7399978637695455,0.0036703944634410846,2.8390014648437614,-1.399015692795757,7.07701862248328,0.7199928860240021,4.958010043663521,-6.745346441933606,77.90064913168109,19.34680411179349,2.1190085788197583,3,-3.6700019836425923,-3.7950019836425923,-7.067501068115249,-11.90000152587892,-3.3899993896484517,3,-0.03934887280962329,2.1397819470537254,92.95999908447266,1.5542288282822179,93.0999984741211,-1.2117654450637931,92.69000244140624,-0.03934887280962329 6476,2011-03-25,93.01000213623048,93.30999755859376,91.58000183105469,91.6999969482422,3150200.0,0.0026951271479365158,-1.232259144225493,-2.1475473397203393,56.92738899329001,52.16938065161736,-3.115508303948232,-3.139824669014942,-5.7833823508794495,-14.226585598034845,18.539437011471293,1.7299957275390767,-0.16112096870783432,2.9560012817382955,-1.5000498316900064,7.412052395166597,0.7279757250241374,5.1840268384524535,-6.240812255503911,77.45915607460563,18.98434500123308,2.228025556714154,3,-3.9200019836425923,-4.045001983642592,-7.160001754760756,-12.15000152587892,-5.690002441406264,4,-0.051607385673718476,2.5151818742293752,92.76000213623048,2.1397819470537254,92.95999908447266,1.5542288282822179,93.0999984741211,-0.051607385673718476 6477,2011-03-28,91.5,93.25,91.44000244140624,93.0199966430664,2689700.0,-0.016234836055791124,-1.207325185967405,-1.1602981858419965,54.08705371153664,53.27781721129041,-1.2808753080032744,-1.7129194723842147,-4.053293610378233,-12.437404740758012,16.15850083439725,1.8099975585937642,0.211170970495985,1.4429992675781307,-3.017059568252492,5.903058103408753,-0.7870301503371735,3.673028685493435,-4.051729351486713,2.830080036852132,-53.84480734927896,2.2300294179153086,3,-2.3199996948242188,-2.5349998474121094,-5.279998779296875,-10.639999389648438,-6.540000915527344,0,-0.024699476898693673,-1.232259144225493,93.01000213623048,2.5151818742293752,92.76000213623048,2.1397819470537254,92.95999908447266,-0.024699476898693673 6478,2011-03-29,91.6999969482422,92.11000061035156,89.63999938964844,91.19000244140624,3147500.0,0.002185758997182541,2.714282436354875,-0.3355234428722913,55.29536823530228,54.673510166199065,-0.9278631519041483,-1.7722292321379172,-4.053744447067558,-12.390790503133488,14.804181490483115,2.470001220703125,0.4203444225444457,1.4959964752197408,-2.977849053547388,5.969842003986869,-0.7409262891638235,3.732919239603305,-3.6405536087208645,52.550982674259906,-6.702589411317959,2.2369227643835625,3,-2.0199966430664205,-2.734996795654311,-5.479995727539077,-10.83999633789064,-8.239997863769545,1,-0.03838600610917353,-1.207325185967405,91.5,-1.232259144225493,93.01000213623048,2.5151818742293752,92.76000213623048,-0.03838600610917353 6479,2011-03-30,91.58999633789062,92.63999938964844,91.0,92.44000244140624,3634900.0,-0.001199570490865609,1.6239990234375,-1.6666965861830465,68.04190724008573,56.92350554244748,0.12665414350425408,-1.5694248505144515,-3.7810142385331744,-12.054349331013668,13.990586068890865,1.6399993896484375,0.5327487858090763,1.2759960174560518,-3.2217000727103056,5.773692107622409,-0.9728520276271269,3.5248440625392305,-2.9804975764620423,49.74484334432312,-15.516022523762949,2.248848045083179,3,0.01000213623046875,-2.6249961853027344,-5.239995956420898,-10.729995727539062,-7.969993591308594,2,-0.03035264647288549,2.714282436354875,91.6999969482422,-1.207325185967405,91.5,-1.232259144225493,93.01000213623048,-0.03035264647288549 6480,2011-03-31,91.7699966430664,92.5,91.33000183105469,91.5999984741211,3102500.0,0.001965283462963985,-2.2958091553836235,-0.1999964097224749,63.798207996269035,58.81811327380539,0.3468267364843598,-1.7103127526386999,-3.7435142145266838,-12.023404752486414,12.938060685038172,1.1699981689453125,0.9562736413338939,1.3754966735839815,-3.167992352505294,5.918985699673257,-0.8962478394606563,3.6472411866286194,-2.6654480019213054,58.038101256875585,-8.989614503399174,2.2717445130446356,3,-0.1699981689453125,-2.8049964904785156,-5.234996795654297,-10.874996185302734,-6.219993591308594,3,-0.00839050529838481,1.6239990234375,91.58999633789062,2.714282436354875,91.6999969482422,-1.207325185967405,91.5,-0.00839050529838481 6481,2011-04-01,92.0,92.69000244140624,91.41000366210938,92.29000091552734,2411600.0,0.002506302335698818,1.3486130651156305,-1.705906112557221,63.00228072133955,59.162894924825544,0.4564069378542541,-1.9721202612392972,-3.743702258073114,-12.051438569806905,11.440627984107776,1.2799987792968608,1.6181611817268475,1.561500167846674,-3.028378762526131,6.151379098219479,-0.7334392973397286,3.8564396330330766,-2.4499064671100257,65.37396707314495,-2.020010688833949,2.2949394651864052,4,-0.40000152587890625,-3.0349998474121094,-5.465000152587891,-10.635002136230469,-6.519996643066406,4,-0.028586926667586665,-2.2958091553836235,91.7699966430664,1.6239990234375,91.58999633789062,2.714282436354875,91.6999969482422,-0.028586926667586665 6482,2011-04-04,91.9800033569336,92.62000274658205,91.45999908447266,92.37999725341795,2439800.0,-0.00021735481593920802,1.6363573311138326,1.3792849438319996,68.17064065035761,60.13187492023042,0.40800493552593764,-1.937246723738781,-3.527425127174169,-11.815882281626529,9.538207451048745,1.1600036621093892,1.9322818570733205,1.4690032958984318,-3.1724785732861704,6.110485165083034,-0.8517376386938622,3.789744230490726,-2.0289194214732333,76.72136478475159,6.890501635747029,2.3207409345922985,4,-0.3800048828125,-3.015003204345703,-5.295001983642578,-10.40500259399414,-8.819999694824219,0,-0.050663225614658525,1.3486130651156305,92.0,-2.2958091553836235,91.7699966430664,1.6239990234375,91.58999633789062,-0.050663225614658525 6483,2011-04-05,91.0199966430664,91.95999908447266,90.83000183105469,91.9499969482422,2651700.0,-0.010437124144710319,1.3789301231137416,2.325036240177123,73.86664496527771,61.96501192026312,1.1643823797304975,-0.9420556132183435,-2.448847288858957,-10.660794755021925,8.404093620224964,1.1500015258789062,2.2229509547781134,0.45599670410156534,-4.183200752071883,5.095194160275014,-1.863602023985166,2.7755954321882967,-0.7080213452927069,10.214771487403377,-62.17226259518073,2.319598728086728,4,0.5800018310546875,-2.0549964904785156,-3.2849960327148438,-8.929996490478516,-8.8699951171875,1,-0.0665787495286112,1.6363573311138326,91.9800033569336,1.3486130651156305,92.0,-2.2958091553836235,91.7699966430664,-0.0665787495286112 6484,2011-04-06,90.86000061035156,92.0500030517578,89.83999633789062,91.4000015258789,2852100.0,-0.0017578118942617182,1.402176031313643,0.5806459551916694,59.26414946794749,62.49484910904511,1.1121181819371913,-0.7288557146496686,-2.131976311189419,-10.31839953740085,7.3844618191305695,2.2100067138671733,1.999236691982972,0.23850059509277344,-4.384608422372494,4.861609612558041,-2.0730539136398676,2.5500551038254144,2.6999969482422017,35.7895469487843,-31.878684622727697,2.3115545087326366,4,0.6149978637695312,-1.8950004577636719,-2.6650009155273438,-8.470001220703125,-8.840003967285156,2,-0.08144399599570151,1.3789301231137416,91.0199966430664,1.6363573311138326,91.9800033569336,1.3486130651156305,92.0,-0.08144399599570151 6485,2011-04-07,91.30999755859376,91.5,90.12000274658205,91.08999633789062,2141300.0,0.004952640823457477,3.5999440516758594,-0.4074089772390379,57.9375776397516,62.60709229198529,0.4859059632264717,-0.8083914090609454,-2.45628764026344,-10.577058055734184,8.082237291367989,1.3799972534179545,1.7524189423325112,0.42699775695801634,-3.677007501952801,4.5310030158688335,-1.6250048724973851,2.479000386413418,2.175599975585939,51.57887973958465,-14.281556145706688,2.052002629455407,4,0.13500213623045454,-2.3449974060058736,-2.8824977874756,-8.919998168945327,-9.52999877929689,3,-0.08421854142616803,1.402176031313643,90.86000061035156,1.3789301231137416,91.0199966430664,1.6363573311138326,91.9800033569336,-0.08421854142616803 6486,2011-04-08,91.4000015258789,92.25,90.94000244140624,92.0999984741211,2130000.0,0.0009856967439669795,1.6199951171875284,-3.181786655569222,36.86352385081207,60.693366751904776,0.16037109099076474,-0.6688457699926005,-2.357006216298018,-10.456492164014037,8.072163164396828,1.3099975585937642,1.557268035539991,0.3495018005371122,-3.535255910359666,4.234259511433891,-1.5928770549112699,2.2918806559854943,2.012683984375016,56.11516517052178,-5.651269337175449,1.9423788554483865,4,-0.2350006103515625,-2.4350013732910156,-2.7650012969970703,-8.950000762939453,-9.580001831054688,4,-0.06400435860457543,3.5999440516758594,91.30999755859376,1.402176031313643,90.86000061035156,1.3789301231137416,91.0199966430664,-0.06400435860457543 6487,2011-04-11,89.23999786376953,91.48999786376952,88.9000015258789,91.27999877929688,2907500.0,-0.023632424792660367,1.1056888632508184,2.914299727520436,21.02103237335912,56.88510721168887,2.197131950837928,1.6273617926025565,-0.06856644470173023,-8.080533768897425,8.47011458572539,2.589996337890611,1.3788151621483422,-1.8440017700195312,-5.649440217842553,1.9614366778034906,-3.7467209939310493,0.05871745389198679,4.101233863037123,10.149149037443264,-45.147771901911085,1.9027192239115112,4,1.5550041198730469,-0.2749977111816406,-0.6049976348876953,-6.7649993896484375,-6.2299957275390625,0,-0.0421335118427032,1.6199951171875284,91.4000015258789,3.5999440516758594,91.30999755859376,1.402176031313643,90.86000061035156,-0.0421335118427032 6488,2011-04-12,85.9800033569336,88.23999786376953,85.58999633789062,87.91999816894531,4435300.0,-0.03653064303982312,1.0542693655464048,0.9509774222381792,14.314945814129928,50.915444831027116,5.0963538888832005,5.0211416358440175,3.1698636586165208,-4.619911716242257,8.2480363061835,3.6500015258789062,1.0220721173478466,-5.025496292114255,-9.186085057536886,-0.8649075266916242,-7.10579067482557,-2.9452019094029396,7.183579161835951,5.855958026897611,-42.81334185094273,2.0802943827113145,4,3.1599960327148438,2.984996795654297,2.8949947357177734,-2.910003662109375,-3.4500045776367188,1,-0.032798320361972944,1.1056888632508184,89.23999786376953,1.6199951171875284,91.4000015258789,3.5999440516758594,91.30999755859376,-0.032798320361972944 6489,2011-04-13,87.72000122070312,88.19999694824219,86.87000274658203,87.3499984741211,3696300.0,0.02023723884431794,1.0,-0.19072357528541484,27.738511257064104,46.90881186000434,3.0728051749438947,3.6303018125553024,1.4035750642951257,-6.172355345246743,8.197901591034622,2.2199935913085938,0.8506039741995579,-3.388998413085943,-7.063197631093232,0.28520080492134525,-5.226098022089587,-1.551898804082299,4.989166127213679,31.98203771164112,-12.453102256195656,1.8370996090036436,4,1.4199981689453125,1.2449989318847656,1.5374984741210938,-4.275001525878906,-4.870002746582031,2,-0.06349748765746277,1.0542693655464048,85.9800033569336,1.1056888632508184,89.23999786376953,1.6199951171875284,91.4000015258789,-0.06349748765746277 6490,2011-04-14,87.7699966430664,88.12999725341797,86.76000213623047,87.31999969482422,3093100.0,0.0005699432474641775,1.3418756602370985,1.2161989401406272,26.438813875624362,42.846204432702656,2.677285224411193,3.6343254284637254,1.326038258286104,-6.052879949545201,8.681911361053347,1.3699951171875,0.6173508983624885,-3.255002975463867,-7.1585585882423715,0.6485526373146371,-5.206780781853126,-1.303225169074608,4.512020444248833,32.73271931633331,-7.214250400299228,1.9517778063892521,4,1.3350028991699219,1.1950035095214844,1.4875030517578125,-3.7199974060058594,-7.129997253417969,3,-0.06551213649219423,1.0,87.72000122070312,1.0542693655464048,85.9800033569336,1.1056888632508184,89.23999786376953,-0.06551213649219423 6491,2011-04-15,87.81999969482422,89.18000030517578,87.08000183105469,88.1500015258789,3129200.0,0.0005697055220494907,-1.3204434328106558,-0.7333423756400258,30.95237155008674,38.71084119933923,2.2037412539778245,3.5854289164218756,1.2646259795934895,-5.918786976425579,9.794774502436175,2.0999984741210938,0.14833237985310177,-3.0889999389648466,-7.233723272538839,1.0557233946091458,-5.161361605751836,-1.0166382721778575,4.060496147525541,37.79665729156573,-6.562575023367238,2.0723616667869926,4,1.0999984741210938,1.1450004577636719,0.9724998474121094,-3.4949989318847656,-6.279998779296875,4,-0.06877705461758632,1.3418756602370985,87.7699966430664,1.0,87.72000122070312,1.0542693655464048,85.9800033569336,-0.06877705461758632 6492,2011-04-18,86.19000244140625,86.63999938964844,85.13999938964844,86.5999984741211,2487500.0,-0.01856066111457788,5.122475671467497,1.2424053266749897,25.15781638263384,33.298749134601024,3.269922274830222,4.957677002866518,2.873709290792803,-4.0877136497852575,10.71273952480032,2.6800003051757812,-0.29790625376080015,-4.3939971923828125,-8.949697801333556,0.1617034165679314,-6.671847496858177,-2.1161468879074476,5.313063430675967,25.990168658680986,-16.61685966501973,2.27785030447537,4,2.5049972534179688,2.8999977111816406,2.0449981689453125,-1.660003662109375,-3.0699996948242188,0,-0.050701968010186005,-1.3204434328106558,87.81999969482422,1.3418756602370985,87.7699966430664,1.0,87.72000122070312,-0.050701968010186005 6493,2011-04-19,86.97000122070312,87.2699966430664,85.83999633789062,86.1500015258789,2655000.0,0.009049759336381635,1.0140983553709684,-2.000018608459406,30.35715444211324,30.086860798397225,2.0730159437082705,3.8945636334440223,2.136555838621888,-4.673631389050598,11.422023344730526,1.4300003051757812,-0.7639318195806766,-3.3074985504150334,-7.973959606239774,1.358962505409707,-5.640729078327411,-0.9742680225026561,4.024019332784391,45.29706476108103,3.4445021298276117,2.3332305279123724,4,1.7249984741210938,2.1199989318847656,1.239999771118164,-2.44000244140625,-4.230003356933594,1,-0.04553293122790003,5.122475671467497,86.19000244140625,-1.3204434328106558,87.81999969482422,1.3418756602370985,87.7699966430664,-0.04553293122790003 6494,2011-04-20,88.83999633789062,89.1500015258789,88.0,88.47000122070312,2038700.0,0.021501610796141435,1.323222515066044,0.45121372547195265,39.10779690705802,27.994662939209043,-0.12700607272084596,1.791956827396831,0.3423350579461726,-6.324246830263235,11.89900882536285,2.1800003051757812,-1.2855830989264234,-1.2315032958984347,-5.761107011667434,3.298100419870565,-3.4963051537829273,1.033298561986058,1.6857025224897626,91.58406212289744,49.63992992535686,2.2648018578844984,4,-0.14499664306640625,0.34000396728515625,-0.6299953460693359,-4.30999755859375,-5.5,2,-0.0710265400574146,1.0140983553709684,86.97000122070312,5.122475671467497,86.19000244140625,-1.3204434328106558,87.81999969482422,-0.0710265400574146 6495,2011-04-21,89.11000061035156,89.69000244140625,88.1500015258789,89.19000244140625,1724700.0,0.0030392197612663097,1.8518487121886436,-0.21622401847575057,39.28835625735228,28.264088762157957,-0.8290853699913043,1.3011960102525393,0.1782728850872104,-6.363409894290058,12.405022643768799,1.5400009155273438,-1.8244678048024952,-0.778998947143549,-5.143630257636815,3.585632363349717,-2.961314602390189,1.403316708103091,0.9848422923702742,87.25271555959475,46.27822098389759,2.1823156552466343,4,-0.7950019836425781,0.23999786376953125,-0.8999996185302734,-4.5800018310546875,-5.040000915527344,3,-0.07025027598870048,1.323222515066044,88.83999633789062,1.0140983553709684,86.97000122070312,5.122475671467497,86.19000244140625,-0.07025027598870048 6496,2011-04-25,88.20999908447266,89.16000366210938,87.73999786376953,88.86000061035156,1596400.0,-0.010099893611428823,1.271995410184264,8.12483311081442,36.882374552960854,30.02646011544704,-0.4796082176581109,1.9216808968910755,1.1433825875777472,-5.237213475508582,13.116608324450432,1.4200057983398438,-2.1601375703446024,-1.4390003204345732,-5.6043691937353515,2.726368552866205,-3.5216847570849694,0.6436841162158231,1.4884563372033028,67.47247551049837,29.738326984898464,2.082684436650392,4,-0.7949981689453125,1.1399993896484375,1.9073486328125e-06,-3.6800003051757812,-5.44000244140625,0,-0.08581793190559894,1.8518487121886436,89.11000061035156,1.323222515066044,88.83999633789062,1.0140983553709684,86.97000122070312,-0.08581793190559894 6497,2011-04-26,89.23999786376953,89.36000061035156,88.25,88.62000274658203,1500000.0,0.011676666931041746,1.5813949362147584,-0.9538364026902356,43.83656385291107,33.306639897533834,-1.6870146054033341,0.7522557271310433,0.20598756829150489,-6.055724327163716,13.899906507294418,1.1500015258789062,-2.5206473245143712,-0.2960014343261719,-4.371592792527892,3.779589923875548,-2.333797113427025,1.741794244774681,-4.099998474121094,88.31158794200876,45.1509186343469,2.0377956791008587,4,-1.8249969482421875,0.1100006103515625,-1.0849971771240234,-4.709999084472656,-6.489997863769531,1,-0.08628414536715612,1.271995410184264,88.20999908447266,1.8518487121886436,89.11000061035156,1.323222515066044,88.83999633789062,-0.08628414536715612 6498,2011-04-27,88.18000030517578,89.58999633789062,86.69999694824219,89.55999755859375,2409900.0,-0.011878054504347979,3.013902502344458,-2.225819551092735,41.264660111218156,34.80954532577317,-0.31528476747307366,1.6179773041618262,1.2901528011758217,-4.8109289297578215,14.685855561801759,2.8899993896484375,-2.794406267221234,-1.1799991607665987,-5.165127884463999,2.8051295629308015,-3.172563522615306,0.8125652010821085,-2.955600891113278,49.49834909391538,5.181995742082634,1.9925643618487026,4,-0.7649993896484375,1.1699981689453125,0.5050010681152344,-3.200000762939453,-5.900001525878906,2,-0.05738259856069372,1.5813949362147584,89.23999786376953,1.271995410184264,88.20999908447266,1.8518487121886436,89.11000061035156,-0.05738259856069372 6499,2011-04-28,88.80999755859375,89.18000030517578,87.48999786376953,88.22000122070312,1939000.0,0.00714444603354103,1.5413535559813223,-0.4275344290934824,41.94587058728676,36.532551627069,-0.86541359433879,0.8105902166958856,0.6966554195430206,-5.25825312189788,15.783155994253459,1.69000244140625,-2.7521636929187423,-0.4110019683837862,-4.260243544389027,3.4382396076214548,-2.335622756386414,1.5136188196188414,-3.4109742675781263,70.56845263915326,26.048363962275985,1.9246207880026205,4,-1.3949966430664062,0.5400009155273438,0.030002593994140625,-3.3349990844726562,-7.290000915527344,3,-0.06834815743373313,3.013902502344458,88.18000030517578,1.5813949362147584,89.23999786376953,1.271995410184264,88.20999908447266,-0.06834815743373313 6500,2011-04-29,91.0,91.2300033569336,89.04000091552734,89.05000305175781,2981000.0,0.024659413372479344,-1.2233513547007886,3.3051000879325505,48.864921084206145,38.52283490863782,-2.8486195251958293,-1.5178786203865684,-1.3700393789605414,-7.2513125010433725,16.54453007794184,2.4200057983398438,-2.20166853261334,1.817500305175784,-1.9386721592883447,5.573672769639913,-0.0605859270562803,3.6955865374078485,-5.43333778710938,94.92267038535967,49.726614413555424,1.8780862322320624,4,-2.8149986267089844,-1.6500015258789062,-2.0699996948242188,-5.435001373291016,-10.269996643066406,4,-0.08417586441878433,1.5413535559813223,88.80999755859375,3.013902502344458,88.18000030517578,1.5813949362147584,89.23999786376953,-0.08417586441878433 6501,2011-05-02,89.37000274658203,91.61000061035156,88.6500015258789,91.38999938964844,2652100.0,-0.017912057729867814,1.4065042163275308,-1.0358973355765093,50.38035408644038,41.32533909794966,-1.0902876944964248,-0.10015146882400927,0.3378529651626252,-5.42785934782907,17.509030305717943,2.9599990844726562,-1.9108415725661843,0.3190029144287081,-3.1984110628352624,3.8364168916926786,-1.4397040742032772,2.0777099030606934,-3.463540065048832,54.3788962713887,4.553439453757562,1.7587069886319826,5,-0.6450042724609375,-0.1450042724609375,-0.3425025939941406,-3.7700042724609375,-9.3800048828125,0,-0.05930404933282285,-1.2233513547007886,91.0,1.5413535559813223,88.80999755859375,3.013902502344458,88.18000030517578,-0.05930404933282285 6502,2011-05-03,87.31999969482422,89.37000274658203,86.5,89.26000213623047,3345100.0,-0.02293837964367984,1.657405445117902,0.9603988442581157,54.2191348030337,43.976670249163035,1.270465085194303,1.6683739406088307,2.408719153225178,-3.1863734871485434,18.825590630413835,2.8700027465820312,-1.6462638203621083,-1.49799995422363,-4.809843876496714,1.8138439680494542,-3.153921915360172,0.15792200691291214,-0.9572539789855483,16.04695884307935,-37.71523483469852,1.6559219611365388,5,1.7350006103515625,1.875,1.7075004577636719,-1.2900009155273438,-5.900001525878906,1,-0.05210722706893811,1.4065042163275308,89.37000274658203,-1.2233513547007886,91.0,1.5413535559813223,88.80999755859375,-0.05210722706893811 6503,2011-05-04,84.95999908447266,86.37999725341797,84.01000213623047,85.94999694824219,4069100.0,-0.02702703411130969,1.5621589967131717,0.5103075350007865,41.63635329569188,44.25762095901124,3.704981205511828,3.743002427116778,4.786445632019053,-0.6401227955479385,20.158034465106866,3.30999755859375,-1.5332703453808705,-3.5550006866455135,-7.117928883927817,0.007927510636790203,-5.336464785286665,-1.7735365880043616,6.650001525878906,12.499962354953636,-42.198966364459665,1.7814640986411516,5,2.8500022888183594,3.390003204345703,4.11250114440918,1.970001220703125,-5.430000305175781,2,-0.026012230558940308,1.657405445117902,87.31999969482422,1.4065042163275308,89.37000274658203,-1.2233513547007886,91.0,-0.026012230558940308 6504,2011-05-05,83.45999908447266,84.8499984741211,82.5199966430664,84.26000213623047,4084400.0,-0.017655367421892332,1.353542281579211,0.8080856343585515,37.99443372881514,44.113851789173786,4.874140916730838,4.912029919442929,6.215861062301741,1.0309927209331136,21.205030267342124,2.44000244140625,-1.2136047644358285,-4.685000610351565,-8.727268713573096,-0.6427325071300345,-6.706134661962324,-2.663866558740807,7.998001556396488,10.341056448262403,-45.18929190065107,2.021134051610764,5,3.604999542236328,4.145000457763672,5.86250114440918,3.470001220703125,-5.9499969482421875,3,-0.014138513277258236,1.5621589967131717,84.95999908447266,1.657405445117902,87.31999969482422,1.4065042163275308,89.37000274658203,-0.014138513277258236 6505,2011-05-06,83.62000274658203,86.25,82.58999633789062,84.02999877929688,3380400.0,0.0019171299288827104,-1.963555099784092,0.5124930858875812,38.372099900302466,44.279376827767294,4.30634237123634,4.370447004624992,6.028230832098302,1.035351628041255,22.05232014141444,3.660003662109375,-0.9926398645225873,-4.140497207641602,-8.373606283549307,0.09261186826610412,-6.257051745595447,-2.023942669687756,7.480477734375,12.101271984858721,-43.78559469548913,2.1165545379538506,5,3.444995880126953,3.984996795654297,6.662496566772461,3.30999755859375,-4.470001220703125,4,-0.025113681350619976,1.353542281579211,83.45999908447266,1.5621589967131717,84.95999908447266,1.657405445117902,87.31999969482422,-0.025113681350619976 6506,2011-05-09,85.55000305175781,86.0,84.43000030517578,84.61000061035156,3350800.0,0.023080605618069905,-1.4153784757679262,-2.2927110664508086,48.25708233014001,44.77054554745939,2.1896013280482407,2.086694048183759,4.027985288811493,-0.7130835324760199,23.42724244841911,2.3799972534179688,-0.9719747539130594,-1.91799697875976,-5.892798129400646,2.056804171881126,-3.90539755408021,0.06940359656069006,5.2072580756835976,44.23363078663999,-14.797364555711013,1.9874005753204453,5,1.5149955749511719,2.0549964904785156,4.73249626159668,1.3799972534179688,-8.460006713867188,0,-0.0563413152879505,-1.963555099784092,83.62000274658203,1.353542281579211,83.45999908447266,1.5621589967131717,84.95999908447266,-0.0563413152879505 6507,2011-05-10,85.4800033569336,85.69999694824219,84.31999969482422,85.23999786376953,2781300.0,-0.0008182313539120134,3.0588591688358315,0.2553243295889877,45.77904324375027,45.2721436732963,1.8664316167992467,1.9611083372975173,3.990338576420342,-0.45305686817479796,23.89144163658013,1.3799972534179688,-0.9887512128547513,-1.7999969482421818,-5.77758512007793,2.1775912235935664,-3.788791034160056,0.18879713767569228,4.947767191132812,76.68409963276133,15.258386908765473,1.988794085917874,5,1.5849952697753906,2.089996337890625,4.802495956420898,1.4499969482421875,-8.360000610351562,1,-0.0642256115765436,-1.4153784757679262,85.55000305175781,-1.963555099784092,83.62000274658203,1.353542281579211,83.45999908447266,-0.0642256115765436 6508,2011-05-11,83.16000366210938,84.9800033569336,82.6500015258789,84.94999694824219,3937200.0,-0.027140847025201142,1.5189125880470464,-7.458134655731452,34.30941778887576,44.423648917917305,3.798960703148339,4.278362251565937,6.259911467537037,2.0425342107630797,23.343465982879017,2.8300018310546875,-0.9541769893558438,-3.978996658325201,-8.33276083168758,0.37476751503717765,-6.15587874500639,-1.8021145716440117,6.9514559297570315,17.15834967958617,-38.78148219275127,2.176882086681188,5,3.9049949645996094,4.224994659423828,7.122495651245117,3.7699966430664062,-6.2100067138671875,2,-0.020923586057474797,3.0588591688358315,85.4800033569336,-1.4153784757679262,85.55000305175781,-1.963555099784092,83.62000274658203,-0.020923586057474797 6509,2011-05-12,82.1500015258789,82.93000030517578,81.12999725341797,82.81999969482422,5636100.0,-0.012145287298618301,3.044953452089084,0.3743020569606765,31.52866873977736,42.49739865742522,4.207339113972438,5.111760836301698,7.186400993791295,3.228188749146426,22.911711670799285,2.0300064086914062,-1.1688005934021675,-4.710498809814453,-9.58878148570301,0.16778386607410312,-7.149640147758731,-2.271357471870175,7.657799548035499,19.92194775953711,-30.732772699264878,2.439141337944277,5,4.219997406005859,4.539997100830078,8.132497787475586,5.849998474121094,-5.4199981689453125,3,-0.031892911721452366,1.5189125880470464,83.16000366210938,3.0588591688358315,85.4800033569336,-1.4153784757679262,85.55000305175781,-0.031892911721452366 6510,2011-05-13,82.0199966430664,82.80999755859375,81.0,82.41000366210938,3145200.0,-0.0015825304978424048,2.042025965699631,0.5821016192580108,32.87216399433896,40.55204420274728,3.2738526382012765,5.047701198478805,7.204837412442515,3.5206624455025235,22.43221717880498,1.80999755859375,-1.2822713551899767,-4.553003692626959,-9.864143253728471,0.7581358684745538,-7.208573473177708,-1.8974339120762096,7.267136201618214,20.399932861328125,-26.9655385504107,2.6555697805507545,5,3.1650047302246094,4.605003356933594,8.200002670288086,6.3000030517578125,-3.7999954223632812,4,-0.054986523913948426,3.044953452089084,82.1500015258789,1.5189125880470464,83.16000366210938,3.0588591688358315,85.4800033569336,-0.054986523913948426 6511,2011-05-16,81.77999877929688,83.55999755859375,81.18000030517578,81.79000091552734,2406000.0,-0.002926089656086539,-2.933882734225742,0.025646041589232966,28.414362506484764,37.684847280908514,2.5970977523923864,5.072042420461713,7.297229341121394,3.9166767892029952,22.46272678537457,2.3799972534179688,-1.4917874224430534,-4.491001510620123,-10.177231272404867,1.1952282511646217,-7.334116391512495,-1.6478866297277506,6.8441634378129805,16.59572948422013,-24.5332232828413,2.84311488089237,5,1.9099998474121094,4.845001220703125,8.42500114440918,6.7050018310546875,-3.69000244140625,0,-0.03215941908382336,2.042025965699631,82.0199966430664,3.044953452089084,82.1500015258789,1.5189125880470464,83.16000366210938,-0.03215941908382336 6512,2011-05-17,81.81999969482422,82.12999725341797,80.5,81.33999633789062,3053000.0,0.0004891283458599016,1.963635480895276,-47.990083905415716,30.44281429708262,36.44112072550748,1.8940562923109496,4.941203651988843,7.126064491354896,4.0086421641318,21.89781197241857,1.6299972534179688,-2.0480780601300097,-4.232500457763678,-10.257583846378608,1.7925829308512533,-7.24504215207115,-1.219958763456205,6.194229544916851,29.464256824300968,-10.167899700584812,3.012541694307467,5,1.5550003051757812,4.2350006103515625,8.245000839233398,6.694999694824219,-4.3300018310546875,1,-0.057809867692199535,-2.933882734225742,81.77999877929688,2.042025965699631,82.0199966430664,3.044953452089084,82.1500015258789,-0.057809867692199535 6513,2011-05-18,83.01000213623047,83.81999969482422,81.66999816894531,82.0199966430664,2716000.0,0.014544151134744165,-1.5443768283433854,2.0624970197886037,32.75864962558394,35.859366936259576,0.44517250974908507,3.6251815965651986,5.834397337048841,2.9371502351621217,21.3640081731808,2.1500015258789062,-2.5500933490193916,-2.8444980621337947,-9.001456437500167,3.3124603132325774,-5.922977249816981,0.23398112554939132,4.252804179536497,75.60248093225694,38.23600917460199,3.078479187683188,5,0.36499786376953125,3.0449981689453125,6.869998931884766,5.504997253417969,-6.400001525878906,2,-0.07095529741081275,1.963635480895276,81.81999969482422,-2.933882734225742,81.77999877929688,2.042025965699631,82.0199966430664,-0.07095529741081275 6514,2011-05-19,82.52999877929688,83.5,81.66999816894531,83.44999694824219,2082800.0,-0.005782476142403237,2.588223854473649,-0.9292859234598727,21.972229235041652,34.037159084563925,0.8709743811919424,3.803210017797028,6.2131216742655795,3.537908132140984,21.87489052762303,1.8300018310546875,-3.0370368836250066,-3.0090015411376925,-9.168495148104412,3.1504920658290274,-6.088748344621052,0.07074526234566747,4.0565269048933885,61.144547165518816,29.7755508883791,3.07974680348336,5,0.720001220703125,3.5250015258789062,6.522500991821289,6.134998321533203,-6.510002136230469,3,-0.06761180072202377,-1.5443768283433854,83.01000213623047,1.963635480895276,81.81999969482422,-2.933882734225742,81.77999877929688,-0.06761180072202377 6515,2011-05-20,82.8499984741211,83.44999694824219,81.29000091552734,82.56999969482422,3465200.0,0.0038773742827740154,1.9189219840607055,-0.3043471049707263,26.37682745870734,31.60601965440474,0.4808272242243703,3.1517734736555667,5.910496795193012,3.3350435106901983,22.743051626389367,2.1599960327148438,-3.1166976747436763,-2.376001739501959,-8.406298469904868,3.654294990900951,-5.391150104703414,0.639146625699496,3.1278746416501377,70.78309307632382,40.57630493093541,3.0151483652014552,5,0.25,3.2050018310546875,6.20250129699707,6.115001678466797,-4.8699951171875,4,-0.07386837935910318,2.588223854473649,82.52999877929688,-1.5443768283433854,83.01000213623047,1.963635480895276,81.81999969482422,-0.07386837935910318 6516,2011-05-23,80.63999938964844,81.72000122070312,80.45999908447266,81.29000091552734,3782000.0,-0.026674702778213932,-1.4950484578835652,-2.321444141689373,26.07452205663344,29.416628411391763,2.1468633270722393,5.023106143732377,8.049039800114286,5.64349022565267,23.590274486428285,2.3899993896484375,-3.051272239512329,-4.207500839233404,-10.39735983170344,1.982358153236632,-7.302430335468415,-1.1125713429983932,4.790086414545669,5.357150966616864,-25.54025802524724,3.0949294962350176,5,2.0800018310546875,5.395000457763672,8.395000457763672,8.325000762939453,-2.720001220703125,0,-0.03000989815552957,1.9189219840607055,82.8499984741211,2.588223854473649,82.52999877929688,-1.5443768283433854,83.01000213623047,-0.03000989815552957 6517,2011-05-24,81.54000091552734,82.6500015258789,81.12999725341797,81.16000366210938,2571100.0,0.011160733292297609,-5.908952196001596,-0.5846097867295796,36.32002402340818,29.640029104117588,0.7031405306606189,3.7067073312572347,7.069803410728923,4.844975874002927,24.404649127737404,2.0100021362304688,-2.9877118740473776,-2.92249946594238,-8.916780981763495,3.0717820498787347,-5.919640223852937,0.07464129196817737,3.29367448230019,32.14290579970118,-1.0369743488693501,2.997140757910558,5,0.5999984741210938,4.494998931884766,7.402498245239258,7.424999237060547,-2.7300033569335938,1,-0.04231057810768002,-1.4950484578835652,80.63999938964844,1.9189219840607055,82.8499984741211,2.588223854473649,82.52999877929688,-0.04231057810768002 6518,2011-05-25,83.12000274658203,83.70999908447266,80.93000030517578,80.94000244140625,3299400.0,0.019377015125269903,-1.5272663589483941,5.736884373682414,48.64866503971162,31.54225091522139,-0.9869170073766753,1.8215797836787146,5.460175395547111,3.3717292696417758,24.432126975446632,2.779998779296875,-3.267881732836301,-1.0894977569580107,-6.845529233118626,4.666533719202604,-3.967513495038318,1.7885179811222969,1.1888314936429225,81.8462665264423,43.88641041750462,2.8780157380803066,5,-0.9800033569335938,2.914997100830078,5.772497177124023,5.844997406005859,-4.3600006103515625,2,-0.06773345400357333,-5.908952196001596,81.54000091552734,-1.4950484578835652,80.63999938964844,1.9189219840607055,82.8499984741211,-0.06773345400357333 6519,2011-05-26,82.73999786376953,83.4800033569336,81.58000183105469,82.72000122070312,2950500.0,-0.004571762154184089,1.5333224826940781,0.009172770764724204,46.562485843917116,33.06339778739674,-0.5748740723148984,1.816660220339429,5.866779675834479,3.854649083392644,24.46108976018982,1.9000015258789062,-3.529324126686717,-1.1660026550293026,-6.5272502950572004,4.195244984998595,-3.8466264750432515,1.5146211649846464,1.1069761577651462,70.15380859375,27.728235566743066,2.6806238200139485,5,-0.5999984741210938,3.295001983642578,6.152502059936523,6.225002288818359,-2.9399948120117188,3,-0.07408747173901231,-1.5272663589483941,83.12000274658203,-5.908952196001596,81.54000091552734,-1.4950484578835652,80.63999938964844,-0.07408747173901231 6520,2011-05-27,83.33999633789062,83.97000122070312,82.43000030517578,83.36000061035156,2082300.0,0.0072516133624873635,1.483861440964745,-1.0003815337657382,40.36615719855953,34.39137497540504,-1.0816909634061886,0.646516716598228,5.178397103230452,3.36976359975921,25.528673996805974,1.5400009155273438,-3.3570022755447013,-0.1830039978027287,-4.378010716634165,4.012002721028708,-2.280507357218454,1.9144993616129966,-2.8799972534179688,82.05115386370997,38.207948457343015,2.0975033594157186,5,-1.1249961853027344,2.6950035095214844,5.597503662109375,5.625003814697266,-3.3299942016601562,4,-0.08783297355985331,1.5333224826940781,82.73999786376953,-1.5272663589483941,83.12000274658203,-5.908952196001596,81.54000091552734,-0.08783297355985331 6521,2011-05-31,84.06999969482422,84.83000183105469,82.80999755859375,84.11000061035156,3876100.0,0.008759339920941356,1.7297293117580044,1.9996186117467583,44.18795828181037,35.91861319593035,-1.6234163638234804,-0.5279779343124176,4.34442581769018,2.7523032426750405,26.320590584314747,2.0200042724609375,-3.0009933620478932,0.8119995117187528,-2.3767357928037427,4.000734816241248,-0.782368140542502,2.4063671639800077,-3.539800567626955,80.51277336207723,39.13733443598059,1.5943676522612513,5,-1.4249992370605469,1.9650001525878906,4.76249885559082,4.895000457763672,-2.5199966430664062,1,-0.07243959034135161,1.483861440964745,83.33999633789062,1.5333224826940781,82.73999786376953,-1.5272663589483941,83.12000274658203,-0.07243959034135161 6522,2011-06-01,82.7699966430664,84.27999877929688,82.3499984741211,83.81999969482422,4241800.0,-0.015463340745531684,-1.0423290248096688,26.249475491131033,48.24479660599102,37.63929619375335,-0.19499002807938837,0.43602796627658336,5.441004401149584,4.165936856289292,26.37127517542308,1.9300003051757812,-2.696796777408551,-0.2605033874511662,-2.815223973029802,2.2942171981274697,-1.537863680240477,1.0168569053381447,-2.067805407714843,47.179374820269146,2.627424087727313,1.2773602927893146,6,-0.12499618530273438,3.265003204345703,5.6125030517578125,6.195003509521484,-2.4499969482421875,2,-0.058596093642917624,1.7297293117580044,84.06999969482422,1.483861440964745,83.33999633789062,1.5333224826940781,82.73999786376953,-0.058596093642917624 6523,2011-06-02,82.75,83.72000122070312,82.30999755859375,83.0,2124000.0,-0.00024159289449576793,-1.4955709193043103,0.2380945460886751,52.964414064296385,41.082872285892776,-0.24110836939611602,0.2972057474221117,5.239932621560513,4.296929005627817,25.61615221691676,1.410003662109375,-2.2777534249838283,-0.1700000762939453,-2.559135392438776,2.2191352398508855,-1.3645677343663607,1.02456758177847,-1.882696340820317,35.999943659855774,-11.185562892165784,1.1945676580724154,6,-0.10499954223632812,3.2849998474121094,5.632499694824219,6.215000152587891,-4.489997863769531,3,-0.04761332255475825,-1.0423290248096688,82.7699966430664,1.7297293117580044,84.06999969482422,1.483861440964745,83.33999633789062,-0.04761332255475825 6524,2011-06-03,82.27999877929688,83.06999969482422,81.16000366210938,81.72000122070312,2202900.0,-0.005679773059856452,-1.2738147138964577,-2.239990234375,51.24283833510209,43.845762383269964,0.21199448132949783,0.7107101010047643,5.483359301656122,4.878874227184667,24.589084371510317,1.9099960327148438,-1.9206943855140821,-0.5810012817382812,-2.972267345864708,1.8102647823881455,-1.7766343138014946,0.6146317503249321,-1.2541871932421884,30.517593350989742,-19.227610990694032,1.1956330320632165,6,0.3650016784667969,3.7550010681152344,6.102500915527344,6.685001373291016,-4.510002136230469,4,-0.04278070849889337,-1.4955709193043103,82.75,-1.0423290248096688,82.7699966430664,1.7297293117580044,84.06999969482422,-0.04278070849889337 6525,2011-06-06,81.5199966430664,82.80000305175781,81.36000061035156,81.97000122070312,2690200.0,-0.009236778652234268,-2.7402823879118157,-0.80358310626703,48.816021423414696,46.372595646245664,0.8532209642628885,1.3758594191228894,6.009731615687187,5.706661604781999,24.240820849266914,1.44000244140625,-1.6947691369590672,-1.2360031127929716,-3.6709647966350047,1.1989585710490616,-2.453483954713988,-0.018522270871955016,-0.35999298095703125,9.809077944594353,-42.30637566373653,1.2174808419210155,6,1.3600044250488281,4.515003204345703,6.8625030517578125,7.445003509521484,-3.2199935913085938,0,-0.02109903903504251,-1.2738147138964577,82.27999877929688,-1.4955709193043103,82.75,-1.0423290248096688,82.7699966430664,-0.02109903903504251 6526,2011-06-07,80.7300033569336,82.26000213623047,80.70999908447266,82.16000366210938,6294800.0,-0.009690791445831182,-1.1088349932789072,3.1777461302409167,45.35381365302613,47.37635004953655,1.8520911059702598,1.8827659667949064,6.5440388675114605,6.54249169481912,23.978294776280997,1.5500030517578125,-1.2791209230827292,-1.784996414184576,-3.9997564485432093,0.42976362017405734,-2.8923764313638998,-0.6776163970052522,4.099998474121094,0.5603438143129164,-52.17228599328275,1.1073800171793198,6,2.039997100830078,5.304996490478516,8.037496566772461,8.234996795654297,-2.850006103515625,1,-0.008918632364224854,-2.7402823879118157,81.5199966430664,-1.2738147138964577,82.27999877929688,-1.4955709193043103,82.75,-0.008918632364224854 6527,2011-06-08,79.98999786376953,81.83000183105469,79.81999969482422,80.7699966430664,3225000.0,-0.009166424654936,-2.589305177111717,0.5454535754109469,36.61347289877403,46.03910647832125,2.6251714457446695,2.308756670316683,7.063167035467515,7.325294524675883,23.80226767191696,2.0100021362304688,-1.019396404778007,-2.2505016326904297,-4.270241058248558,-0.230762207132301,-3.260371345469494,-1.2406319199113653,4.757603912353517,4.358925703420119,-43.602055913926044,1.0098697127790666,6,2.335002899169922,4.605003356933594,8.985000610351562,8.97500228881836,0.470001220703125,2,0.019502503183524533,-1.1088349932789072,80.7300033569336,-2.7402823879118157,81.5199966430664,-1.2738147138964577,82.27999877929688,0.019502503183524533 6528,2011-06-09,81.41999816894531,82.11000061035156,80.23999786376953,80.44999694824219,2813300.0,0.01787723894693949,-1.690652615401504,-1.2435932548221762,45.46198032204375,45.916828087001996,1.0378017540443523,0.7817989545050068,5.417904635764472,5.933269373170845,23.035832455877568,2.1200027465820312,-0.5347606616914504,-0.7335010528564396,-2.736301905398264,1.2692997996853848,-1.7349014791273447,0.26789937341446546,3.130499523925778,49.23072228064903,2.8160331900590734,1.0014004262709117,6,0.9050025939941406,1.6800003051757812,7.7050018310546875,7.545001983642578,-1.4499969482421875,3,-0.013510175618508535,-2.589305177111717,79.98999786376953,-1.1088349932789072,80.7300033569336,-2.7402823879118157,81.5199966430664,-0.013510175618508535 6529,2011-06-10,79.52999877929688,81.05000305175781,79.2699966430664,80.83999633789062,2724300.0,-0.02321296281199514,1.057797809098767,-1.3505112474437628,37.97102490884815,45.65070227703407,2.709512009943296,2.5986862081674786,7.069787925774335,7.830999668792089,21.95654648088584,2.1500015258789062,-0.3470286135342917,-2.4925003051757812,-4.8136966881381085,-0.17130392221345403,-3.6530984966569378,-1.3319021136946247,4.831278993652347,7.365486237937258,-34.4810137304177,1.1605981914811614,6,2.520000457763672,3.229999542236328,8.550003051757812,9.255001068115234,2.7900009155273438,4,-0.015968774834144828,-1.690652615401504,81.41999816894531,-2.589305177111717,79.98999786376953,-1.1088349932789072,80.7300033569336,-0.015968774834144828 6530,2011-06-13,77.51000213623047,79.66999816894531,76.86000061035156,79.56999969482422,3586000.0,-0.025399178600166716,1.486729547434019,1.5725201509574618,38.50111918273034,45.018831266025174,4.263956046816972,4.493885171813588,8.81748365793753,9.871489239634087,21.091380649836573,2.80999755859375,-0.5258377247444344,-4.286997222900396,-7.362824711130287,-1.2111697346705057,-5.824910967015342,-2.749083478785451,6.545798768925778,12.03706189273922,-33.003030141467534,1.537913744114944,6,3.05999755859375,4.0449981689453125,9.824996948242188,10.52999496459961,4.5099945068359375,0,0.0033543349202722617,1.057797809098767,79.52999877929688,-1.690652615401504,81.41999816894531,-2.589305177111717,79.98999786376953,0.0033543349202722617 6531,2011-06-14,79.1500015258789,79.48999786376953,78.12999725341797,78.19999694824219,2753500.0,0.021158551728149844,-1.4954048813948442,-0.4611678172498593,41.67247953621807,44.28857381382818,2.0703842729314204,2.78978418394631,6.911211208600122,8.264282022905732,20.620989452682934,1.9799957275390625,-0.6236303463795565,-2.515497970581052,-5.811392042534081,0.7803961013719771,-4.163445006557566,-0.8675509346045374,4.33013535569296,43.61906505766369,-2.926341384335444,1.6479470359765171,6,1.1399993896484375,2.279998779296875,8.18499755859375,8.889995574951172,4.540000915527344,1,-0.010739083483696232,1.486729547434019,77.51000213623047,1.057797809098767,79.52999877929688,-1.690652615401504,81.41999816894531,-0.010739083483696232 6532,2011-06-15,77.08999633789062,78.72000122070312,76.68000030517578,78.20999908447266,2867800.0,-0.026026596945986635,-1.1030993514997307,-1.1789445787389876,29.669580033738058,41.70025892154392,3.6207064427516116,4.719216948892836,8.676160573164083,10.326592226392464,20.08483863962829,2.470001220703125,-0.7559016739958793,-4.339002990722662,-8.215832174998354,-0.4621738064469696,-6.277417582860508,-2.4005883985848158,5.860529641983618,7.550571080521721,-33.10313536890122,1.9384145921378448,6,2.785003662109375,4.100002288818359,10.245002746582031,10.950000762939453,7.260002136230469,2,0.010247774718586289,-1.4954048813948442,79.1500015258789,1.486729547434019,77.51000213623047,1.057797809098767,79.52999877929688,0.010247774718586289 6533,2011-06-16,77.12000274658203,78.04000091552734,76.58000183105469,77.30999755859375,2974500.0,0.0003892386835755435,-1.2992172340668384,0.16963780900675063,30.59395423631294,39.4059384661229,3.02635328061794,4.453663206550402,8.376312226926814,10.264120747110127,20.48228184961876,1.4599990844726562,-1.0262639552089894,-4.014496612548825,-8.262712300278807,0.2337190751811562,-6.138604456413816,-1.8903887686838345,5.2034706658223655,12.080554095294014,-23.815407464113967,2.1241078438649885,6,2.5699996948242188,3.6599998474121094,10.19749641418457,10.919994354248047,6.6399993896484375,3,0.0433090796024207,-1.1030993514997307,77.08999633789062,-1.4954048813948442,79.1500015258789,1.486729547434019,77.51000213623047,0.0433090796024207 6534,2011-06-17,76.94999694824219,77.79000091552734,76.27999877929688,77.75,3565700.0,-0.002204431953905517,2.4318039950062422,4.210657350520018,27.259818284892617,37.010804784064895,2.6382261153920155,4.41031416196094,8.27409498876797,10.41902484239506,20.933633444935445,1.5100021362304688,-1.3045585851103283,-3.9055023193359375,-8.48763396044906,0.6766293217771846,-6.196568139892506,-1.6144364987793693,4.68425987440024,19.763961344394083,-9.868457547546704,2.2910658205565637,6,2.3200035095214844,3.6050033569335938,10.275001525878906,11.09000015258789,5.840003967285156,4,0.03924632088669533,-1.2992172340668384,77.12000274658203,-1.1030993514997307,77.08999633789062,-1.4954048813948442,79.1500015258789,0.03924632088669533 6535,2011-06-20,76.7300033569336,76.95999908447266,75.9000015258789,76.33999633789062,1859200.0,-0.002858916179770188,1.4941163798906751,-0.4875069141124187,22.895156182735718,34.51539839847707,2.3549533285543447,4.372484152359959,8.199189583410003,10.602844516646172,21.318071229538,1.05999755859375,-1.6865453189967923,-3.8194961547851562,-8.651399815824874,1.0124075062545614,-6.235447985305015,-1.4035443242652974,4.154657339640451,23.119851747324397,-0.07338252075538776,2.415951830519857,6,2.2749977111816406,3.634998321533203,9.799995422363281,10.614994049072266,4.879997253417969,0,0.07285280976578368,2.4318039950062422,76.94999694824219,-1.2992172340668384,77.12000274658203,-1.1030993514997307,77.08999633789062,0.07285280976578368 6536,2011-06-21,78.22000122070312,78.63999938964844,77.26000213623047,77.37000274658203,1804900.0,0.01941871234956616,-1.5794348542214807,2.1794440423325967,33.430465003981396,34.16173085461122,0.5268754984260511,2.837363364097513,6.422624909054406,9.114668662327404,20.995224711399004,1.9099960327148438,-2.0151258036280524,-2.208498382568365,-7.150801152980421,2.7338043878436906,-4.679649767774393,0.2626530026376628,1.867114008559696,82.2695016273338,59.544638215768515,2.4711513852060247,6,0.7849998474121094,2.145000457763672,7.684999465942383,9.05999755859375,1.75,1,0.04858086631373637,1.4941163798906751,76.7300033569336,2.4318039950062422,76.94999694824219,-1.2992172340668384,77.12000274658203,0.04858086631373637 6537,2011-06-22,78.08999633789062,79.16999816894531,77.63999938964844,77.70999908447266,1814500.0,-0.001662041431649719,-4.884648678785744,0.44705639479046055,33.16474076066764,32.795370903347205,0.4012139848405525,2.841326502105275,6.328277953963706,9.226118555229561,21.07089806013102,1.529998779296875,-2.290510912340551,-2.1660030364990206,-7.185192108750101,2.85318603575206,-4.675597572624568,0.3435914996265268,1.327180698830773,66.97238716300556,44.029546193046265,2.509594536125544,6,0.3850059509277344,2.275005340576172,7.067502975463867,9.19000244140625,0.6100006103515625,2,0.07171220855594274,-1.5794348542214807,78.22000122070312,1.4941163798906751,76.7300033569336,2.4318039950062422,76.94999694824219,0.07171220855594274 6538,2011-06-23,77.48999786376953,77.63999938964844,75.5,76.62999725341797,3681500.0,-0.007683423002415535,2.689642471916024,2.263175858815026,32.856127841701905,32.22704900699763,0.43037498652846295,3.1599237911844256,6.797422352294774,9.747041571372293,22.00495419781861,2.589996337890625,-2.4973820134310927,-2.484501266479498,-7.458679458768827,2.4896769258098317,-4.9715903626241555,0.002587829665159802,1.6800003051757812,54.22340208800209,30.906968233469772,2.487089096144664,6,0.095001220703125,2.6750030517578125,7.225002288818359,9.540000915527344,0.8300018310546875,3,0.08852756225921854,-4.884648678785744,78.08999633789062,-1.5794348542214807,78.22000122070312,1.4941163798906751,76.7300033569336,0.08852756225921854 6539,2011-06-24,76.61000061035156,78.0199966430664,76.58000183105469,77.41999816894531,3613700.0,-0.011356268907956824,-2.3103514802862355,-0.9418569578254467,32.576314229168744,31.568737345490785,0.9528097959218087,3.749361885349444,7.477548043531186,10.52990849072701,22.89986344591298,1.4399948120117188,-2.572114760259936,-3.0579986572265625,-8.069977045889502,1.9539797314363767,-5.563987851558025,-0.5520094628951,2.55999755859375,30.245263328579686,5.004597072718859,2.5059891943314683,6,0.8849983215332031,3.5550003051757812,8.104999542236328,10.419998168945312,-1.2600021362304688,4,0.09332987167360485,2.689642471916024,77.48999786376953,-4.884648678785744,78.08999633789062,-1.5794348542214807,78.22000122070312,0.09332987167360485 6540,2011-06-27,76.0199966430664,76.58999633789062,75.56999969482422,76.16000366210938,2975200.0,-0.007701396196117982,1.0400088501651776,0.17284869263808303,33.04535008392874,30.610167406347525,1.4630888751100883,3.9662010508949948,7.8550918838689086,11.017726492759422,24.235713795646518,1.0400009155273438,-2.9164563049610166,-3.2820026397705107,-8.233661498172694,1.6696562186316726,-5.757832068971595,-0.8061732105694261,2.4894018554687563,14.168852929314768,-13.60738068860933,2.47582942920109,6,1.31500244140625,4.1450042724609375,8.632503509521484,11.010002136230469,-0.2299957275390625,0,0.08905557184181245,-2.3103514802862355,76.61000061035156,2.689642471916024,77.48999786376953,-4.884648678785744,78.08999633789062,0.08905557184181245 6541,2011-06-28,77.9800033569336,78.05000305175781,76.55999755859375,76.69999694824219,2639300.0,0.025782778221760783,1.0985907168915179,-9.14244455343033,43.34880080787679,32.130080825696275,-0.7602878168439133,1.609050734040693,5.699408030304625,8.973877319322966,25.77834438096478,2.0300064086914062,-2.963481572391373,-1.017496109008789,-5.457134273901914,3.4221420558843363,-3.2373151914553517,1.2023229734377736,-2.4800033569335938,67.5750570645734,35.31500575876816,2.2198190824465622,6,-0.6450042724609375,2.18499755859375,6.597496032714844,9.049995422363281,-6.3300018310546875,1,0.04655036031227877,1.0400088501651776,76.0199966430664,-2.3103514802862355,76.61000061035156,2.689642471916024,77.48999786376953,0.04655036031227877 6542,2011-06-29,77.91999816894531,79.33999633789062,76.83000183105469,77.12000274658203,4894000.0,-0.0007694945550800192,-2.6376804383040597,0.6249932945110357,37.26348357406054,32.87113964100156,-0.637170690051434,1.3566313204489688,5.611552097185097,8.953630006817065,26.92703880898688,2.5099945068359375,-2.877329575029634,-0.8350013732910213,-4.922916509158469,3.2529137625764264,-2.878958941224738,1.2089561946426954,-2.3689981079101585,63.020845750979504,31.548096540196138,2.0439575679337234,6,-0.5,2.2450027465820312,6.457502365112305,9.09000015258789,-8.01999664306642,2,0.026309074691108325,1.0985907168915179,77.9800033569336,1.0400088501651776,76.0199966430664,-2.3103514802862355,76.61000061035156,0.026309074691108325 6543,2011-06-30,78.80999755859375,79.27999877929688,78.11000061035156,78.19999694824219,2636700.0,0.011421963687919368,-1.9620458540165724,0.7625051260287821,47.17425412908867,35.08385473480112,-1.4105705159589945,0.16477013216555747,4.555839341980615,8.015042490168923,28.118642666704464,1.3600006103515625,-2.941919164829841,0.2519981384277372,-3.379568245759799,3.8835645226152735,-1.563785053666038,2.0677813305215125,-3.107437646484371,85.94166442371711,49.29542171882914,1.8157831920937704,6,-1.3899993896484375,1.3550033569335938,5.277502059936523,8.200000762939453,-13.459999084472642,3,-0.0013957697469763053,-2.6376804383040597,77.91999816894531,1.0985907168915179,77.9800033569336,1.0400088501651776,76.0199966430664,-0.0013957697469763053 6544,2011-07-01,78.76000213623047,79.22000122070312,77.48999786376953,78.86000061035156,2929100.0,-0.0006343791893421713,3.219521953125727,-0.1639317607624384,55.80314639343519,38.74029809154551,-1.203372754999151,-0.06584064905311493,4.375839041950599,8.020775271047043,28.92821964496316,1.7300033569335938,-2.6248712847157663,0.3780025482177791,-2.8078976538297837,3.563902750265342,-1.2149475528060094,1.9709526492415677,-2.9119447670898353,84.61552471865318,43.00341510617899,1.5929501010237834,7,-1.3400039672851562,1.404998779296875,5.327497482299805,8.249996185302734,-10.02999877929686,4,-0.005586623025291226,-1.9620458540165724,78.80999755859375,-2.6376804383040597,77.91999816894531,1.0985907168915179,77.9800033569336,-0.005586623025291226 6545,2011-07-05,79.80000305175781,80.43000030517578,78.48999786376953,78.54000091552734,2794600.0,0.01320468368866301,-1.8529274819223713,-12.600213626306553,53.19567443482957,40.93643247275086,-1.9691778316159656,-1.308387826035073,3.104480915537465,6.954723967653308,29.537811953016984,1.94000244140625,-2.290668576450088,1.5040031433105412,-1.406164146894156,4.414170433515238,0.048919498208192636,2.9590867884128897,-3.8122681238671845,83.72101275704831,40.61280720042489,1.4550836451023477,7,-1.8350028991699219,0.36499786376953125,4.287496566772461,7.209995269775391,-13.520004272460923,1,-0.05576446625886056,3.219521953125727,78.76000213623047,-1.9620458540165724,78.80999755859375,-2.6376804383040597,77.91999816894531,-0.05576446625886056 6546,2011-07-06,80.01000213623047,80.01000213623047,78.69999694824219,79.62000274658203,2925600.0,0.0026315673739567558,5.717985836691576,0.3095228003463497,67.54808022954165,44.756803524847975,-2.121680461413135,-1.6602133026145367,2.689808921562104,6.703504428563662,29.880769653060813,1.3100051879882812,-1.8665014687834827,1.750002288818365,-1.049080667488056,4.549085245124786,0.35046081066515455,3.1495437669715756,-3.755731285702737,88.33337925100506,39.04496634331369,1.39954147815321,7,-2.045001983642578,0.154998779296875,4.114997863769531,6.999996185302734,-11.6300048828125,2,-0.0527434209227724,-1.8529274819223713,79.80000305175781,3.219521953125727,78.76000213623047,-1.9620458540165724,78.80999755859375,-0.0527434209227724 6547,2011-07-07,81.55000305175781,81.91000366210938,80.6500015258789,80.91000366210938,3175600.0,0.019247604979502952,-1.1724106179790061,1.6410266442349075,72.53304192127062,49.165349533688946,-3.4858381834674645,-3.2436539936886106,0.9256051103227776,5.13784507301942,29.617897995567592,1.9000015258789062,-1.2962784557133915,3.212002944946292,0.13662850403734694,6.287377385855237,1.6743157244918194,4.749690165400764,-5.045188433951196,91.85520049573739,36.29627607299571,1.53768722045447,7,-2.8100013732910156,-1.660003662109375,2.789997100830078,5.459995269775391,-13.550003051757812,3,-0.12139792955734918,5.717985836691576,80.01000213623047,-1.8529274819223713,79.80000305175781,3.219521953125727,78.76000213623047,-0.12139792955734918 6548,2011-07-08,80.31999969482422,81.3499984741211,79.76000213623047,81.3499984741211,2961200.0,-0.015082811905634652,2.0873751888832923,-1.6093746274706149,65.47291356511079,52.82052723768251,-2.0251487757419397,-2.2137871550434625,1.9466623647060715,6.306036296260899,29.568715034175565,1.7900009155273438,-1.0119508201057101,2.036999511718747,-0.8391919851180916,4.913191008555586,0.5989037633003278,3.4750952601371665,-3.3827699534733853,64.02710675442185,3.777588020860975,1.4380957484184214,7,-1.5799980163574219,-0.7099990844726562,4.020000457763672,6.689998626708984,-10.54000091552733,4,-0.12973105339312874,-1.1724106179790061,81.55000305175781,5.717985836691576,80.01000213623047,-1.8529274819223713,79.80000305175781,-0.12973105339312874 6549,2011-07-11,78.26000213623047,79.72000122070312,77.94000244140625,79.22000122070312,2510700.0,-0.025647380060018765,-1.2250005960470163,0.9320390506947942,56.00941657057513,55.37209018064322,0.328008901730513,-0.26752930525665874,3.7491586513892514,8.293850797940536,29.376720002383117,2.3799972534179688,-0.7467628158554049,0.040501785278323155,-2.775211533276021,2.8562151038326675,-1.367354873998849,1.4483584445554953,-0.9249504812189571,8.060443235016027,-54.53583788832509,1.4078566592771722,7,0.9749984741210938,1.0249977111816406,6.079998016357422,8.749996185302734,-9.319999694824219,0,-0.16496298632392536,2.0873751888832923,80.31999969482422,-1.1724106179790061,81.55000305175781,5.717985836691576,80.01000213623047,-0.16496298632392536 6550,2011-07-12,77.7699966430664,78.76000213623047,77.69999694824219,77.81999969482422,2317000.0,-0.006261250700084209,-10.157805974943784,0.05208656192133769,48.08182496388563,55.897981753533095,1.220730197733502,0.25608251264768,3.900058721678562,8.738109255244837,28.32904510435158,1.0600051879882812,-0.4258891699918763,-0.46250343322753906,-3.266802129604457,2.341795263149379,-1.864652781415998,0.93964591496092,4.140007019042969,1.6626979380733362,-56.030748245479685,1.4021493481884577,7,1.600006103515625,1.3800048828125,6.570003509521484,9.240001678466797,-9.089996337890625,1,-0.11624011413582547,-1.2250005960470163,78.26000213623047,2.0873751888832923,80.31999969482422,-1.1724106179790061,81.55000305175781,-0.11624011413582547 6551,2011-07-13,78.30000305175781,79.4000015258789,78.12999725341797,78.19000244140625,1867100.0,0.006815049910879223,-10.042987926230596,-2.199877937137626,50.86564866099002,57.40933342985859,0.8279579372463814,-0.35928967803867806,3.0826617145092,8.150602880946849,27.102849323266454,1.6300048828125,0.004614903520490543,0.11000289916992756,-2.661318502133696,2.881324300473551,-1.2756578014818842,1.4956635998217394,3.525800476074224,14.251903721181414,-40.52177883722758,1.3856607006518147,7,1.3999977111816406,0.5799980163574219,6.157497406005859,8.70999526977539,-13.730003356933594,2,-0.153512181404584,-10.157805974943784,77.7699966430664,-1.2250005960470163,78.26000213623047,2.0873751888832923,80.31999969482422,-0.153512181404584 6552,2011-07-14,77.87999725341797,79.44000244140625,77.70999908447266,78.80999755859375,2469300.0,-0.005364058518135817,-1.7244219366698506,-8.454501317797199,51.631792858903125,57.904615510949085,1.387615488071404,0.12957919388875894,3.2705588753592423,8.49283822140768,25.41666027082694,1.7300033569335938,0.4899249318751089,-0.34950294494629475,-3.076982765011735,2.3779768751191455,-1.7132428549790149,1.0142369650864254,3.8632901428222652,4.9315131486811605,-47.84997219910237,1.363739910032723,7,1.8200035095214844,0.9250030517578125,6.522502899169922,9.130001068115234,-14.329998016357422,3,-0.12198254153871413,-10.042987926230596,78.30000305175781,-10.157805974943784,77.7699966430664,-1.2250005960470163,78.26000213623047,-0.12198254153871413 6553,2011-07-15,80.45999908447266,80.5999984741211,78.66000366210938,78.98999786376953,4199500.0,0.033127913739640746,1.2171369280133928,-1.5806459551916783,64.10252540750093,58.826768734734166,-1.043449753220031,-2.3055768395208105,0.559724189679315,5.861094632154888,23.39033715513243,2.720001220703125,0.7522525572441197,2.0634990692138615,-0.7842999409422191,4.911298079369942,0.6395995641358212,3.487398574291902,1.2024225028076216,95.17243737980421,37.90690368218836,1.4238995050780396,7,-0.654998779296875,-1.654998779296875,3.000001907348633,6.104999542236328,-17.489997863769524,4,-0.15485954792755163,-1.7244219366698506,77.87999725341797,-10.042987926230596,78.30000305175781,-10.157805974943784,77.7699966430664,-0.15485954792755163 6554,2011-07-18,79.97000122070312,80.62000274658203,78.94000244140625,80.33000183105469,2686600.0,-0.006089956119128215,2.5744594506850205,-0.24489817102285702,64.57563474470292,60.09120876916454,-0.40651260011276236,-1.6629895681664522,0.9588547724414411,6.260688747445926,21.157891077592723,1.6800003051757812,1.122874693093209,1.4225009918212947,-1.4226174440089352,4.267619427651525,-5.822609382732935e-05,2.845060209736417,1.6131718737963894,77.739717974243,14.402169943420837,1.4225592179151183,7,-0.16500091552734375,-1.2649993896484375,2.7424983978271484,6.564998626708984,-15.309997558593736,0,-0.12742281212780804,1.2171369280133928,80.45999908447266,-1.7244219366698506,77.87999725341797,-10.042987926230596,78.30000305175781,-0.12742281212780804 6555,2011-07-19,82.31999969482422,82.5,80.51000213623047,80.55999755859375,2795100.0,0.02938600022820448,-1.1397907240979028,-4.888886534141482,65.56668158975802,59.87105336474413,-2.6389740181333963,-3.7658015476686444,-1.461735467026358,3.8541104860616144,18.7560928868576,2.529998779296875,1.3341254806755956,3.492999649047846,0.32022486383000626,6.6657744342656855,1.906612256438919,5.079387041656773,-4.620002746582031,96.2421655371236,32.05923580844346,1.5863873926089207,7,-2.220001220703125,-3.3199996948242188,0.08499908447265625,3.6599998474121094,-17.459999084472656,1,-0.1625364103865421,2.5744594506850205,79.97000122070312,1.2171369280133928,80.45999908447266,-1.7244219366698506,77.87999725341797,-0.1625364103865421 6556,2011-07-20,82.0199966430664,83.05999755859375,81.41000366210938,82.5199966430664,2668500.0,-0.0036443519542028735,1.0885974485016465,-0.2840905642710686,64.45696041596834,58.973710975266094,-2.261712555082454,-3.3376380630947438,-1.2994848891277258,4.06328054082563,17.58225733650649,1.649993896484375,1.4378842359756732,3.0029968261718807,-0.4586929244468223,6.464686576790584,1.2721519508625363,4.733841701481225,-4.223999633789063,80.5607250065955,15.560321886518565,1.7308448753093493,7,-1.6399993896484375,-2.7399978637695312,-0.9574966430664062,2.7550048828125,-18.609996795654297,2,-0.16264321974973317,-1.1397907240979028,82.31999969482422,2.5744594506850205,79.97000122070312,1.2171369280133928,80.45999908447266,-0.16264321974973317 6557,2011-07-21,83.69000244140625,84.41000366210938,82.75,82.8499984741211,2670200.0,0.02036095911595015,-2.192311924586436,-1.6800079345703125,66.31015279166071,59.06673755599387,-4.018862501126691,-4.813378842882315,-3.088421061006258,2.293826337760308,16.90942328660204,2.3900070190429688,1.556208412395776,4.393002319335935,0.38432041689770813,8.401684221774161,2.3886613681168143,6.397343270555055,-5.683445410156253,87.47823963994566,24.088804483299832,2.004340951219116,7,-2.6350021362304688,-3.7350006103515625,-2.8300018310546875,1.0849990844726562,-19.31000518798828,3,-0.22846220801544947,1.0885974485016465,82.0199966430664,-1.1397907240979028,82.31999969482422,2.5744594506850205,79.97000122070312,-0.22846220801544947 6558,2011-07-22,84.3499984741211,84.5199966430664,83.08000183105469,83.55000305175781,1978600.0,0.00788619922883771,1.5263249476311898,0.9523710048046793,67.95115038558521,60.39359686877277,-4.522695812728102,-5.199680138844002,-3.7873383752518635,1.5800020886552346,15.437788477247405,1.4399948120117188,1.5464815032201926,4.709998321533206,0.20865758344973528,9.211339059616677,2.4593279524914635,6.960668690574948,-5.959234645019535,96.95343466674689,34.75155006011488,2.2506703690417385,7,-3.240001678466797,-4.340000152587891,-3.8174991607666016,0.3350028991699219,-18.339996337890625,4,-0.24659157810704724,-2.192311924586436,83.69000244140625,1.0885974485016465,82.0199966430664,-1.1397907240979028,82.31999969482422,-0.24659157810704724 6559,2011-07-25,83.76000213623047,84.4000015258789,83.0199966430664,83.27999877929688,1714600.0,-0.006994621796841405,-1.7599887085822403,0.6000076294381872,63.09521947350176,62.06175181428567,-3.4313184712567733,-4.265239709220424,-3.211361231219257,2.1021336757089983,14.130719896944782,1.3800048828125,1.3135781558847555,3.7625019073486357,-0.8596921062028713,8.384695920900143,1.4514049005728822,6.073598914124389,-4.8788996820117205,81.04749257036747,20.67669628032813,2.3110970067757552,7,-2.6450042724609375,-3.7500038146972656,-3.5249996185302734,0.8400001525878906,-16.590003967285156,0,-0.2482091736544334,1.5263249476311898,84.3499984741211,-2.192311924586436,83.69000244140625,1.0885974485016465,82.0199966430664,-0.2482091736544334 6560,2011-07-26,82.79000091552734,84.05999755859375,82.55000305175781,83.61000061035156,2643400.0,-0.011580721059742505,-1.3230766522098913,-1.708320750218549,58.753133668936584,62.93813903739085,-1.8711115075500544,-2.9113055977859403,-2.2627486615602805,2.9856458867080704,12.30969229164552,1.5099945068359375,1.2104459865695105,2.454000473022461,-1.9270134816427316,6.835014427687653,0.2634934956898718,4.64450745035505,-3.4577869262007823,44.373002185789666,-11.945976118769714,2.190506977332593,7,-1.6750030517578125,-2.7800025939941406,-2.877500534057617,1.4749984741210938,-14.959999084472656,1,-0.21898776486204452,-1.7599887085822403,83.76000213623047,1.5263249476311898,84.3499984741211,-2.192311924586436,83.69000244140625,-0.21898776486204452 6561,2011-07-27,81.61000061035156,82.69999694824219,81.37000274658203,82.20999908447266,1950600.0,-0.014252932626245052,-1.4629654485472283,0.7317057285609282,50.19329086046877,62.778305482009245,-0.19244955909444172,-1.523523084005319,-1.1105526695252195,4.056089036306673,11.097915698762808,1.4199981689453125,1.3596753242456145,1.0925003051757756,-3.176891508890435,5.361892119241986,-1.0421956018573297,3.227196212208881,-1.8627640087258186,7.618994564954126,-42.37883219419105,2.134695907033109,7,-0.020000457763671875,-1.6000022888183594,-1.9249992370605469,2.4650001525878906,-15.029998779296875,2,-0.2052444538013568,-1.3230766522098913,82.79000091552734,-1.7599887085822403,83.76000213623047,1.5263249476311898,84.3499984741211,-0.2052444538013568 6562,2011-07-28,79.97000122070312,82.29000091552734,79.80000305175781,81.45999908447266,5124200.0,-0.020095568893310545,-1.7213177632045227,2.483336088399476,48.90144967933106,61.08929706776815,1.9838135433611228,0.29295176320744076,0.480722659725501,5.585303189143886,10.55724503963091,2.4899978637695312,1.6561322916902697,-0.6499992370605412,-4.751968416773337,3.451969942652255,-2.7009838269169393,1.400985352795857,4.549995422363281,3.6016610119629715,-42.77828572258262,2.0509845898563963,7,1.7599983215332031,0.039997100830078125,-0.2849998474121094,4.104999542236328,-15.360000610351562,3,-0.20707766813193274,-1.4629654485472283,81.61000061035156,-1.3230766522098913,82.79000091552734,-1.7599887085822403,83.76000213623047,-0.20707766813193274 6563,2011-07-29,78.69999694824219,79.4800033569336,78.23999786376953,79.0999984741211,4464700.0,-0.015881008541639874,1.1379196948271892,0.2684577848098025,51.453085087780735,59.63123599477679,3.327867662423998,1.638288425043612,1.6478775217938733,6.745113768199332,10.232085189436408,1.7300033569335938,1.8683040795335444,-1.914503479003912,-6.0269727319645625,2.1979657739567386,-3.9707381054842443,0.14173114747642046,5.725599822998049,7.467513165651892,-41.95192939775562,2.0562346264803284,7,2.6800003051757812,1.3100013732910156,0.7200050354003906,5.375003814697266,-14.859996795654297,4,-0.18195680114501023,-1.7213177632045227,79.97000122070312,-1.4629654485472283,81.61000061035156,-1.3230766522098913,82.79000091552734,-0.18195680114501023 6564,2011-08-01,78.31999969482422,80.25,77.54000091552734,80.13999938964844,2905200.0,-0.004828427803725055,1.6568606551552618,4.54998188025711,51.829682428652795,58.104902754653985,3.8545450254011797,2.0908295567963364,1.933963541839944,7.015580741762221,9.483815047635415,2.7099990844726562,2.116722688095848,-2.272500610351557,-6.431189815172047,1.8861885944689334,-4.351845212761802,-0.1931560079413117,5.858173120117186,11.963177621055268,-41.700348649079956,2.079344602410244,8,2.7099990844726562,1.7249984741210938,0.5550003051757812,5.2350006103515625,-11.94000244140625,0,-0.15717565891930485,1.1379196948271892,78.69999694824219,-1.7213177632045227,79.97000122070312,-1.4629654485472283,81.61000061035156,-0.15717565891930485 6565,2011-08-02,75.3499984741211,78.66999816894531,75.06999969482422,77.63999938964844,4270800.0,-0.037921364048465356,-1.52631607126126,1.2582424722596006,41.556945955352994,55.5604567034745,6.405482017307278,4.964907383346045,4.763289484391663,9.915630003373991,9.737801146149373,3.5999984741210938,1.8920853566504405,-5.020001602172854,-9.788659187760501,-0.25134401658520744,-7.404330394966678,-2.635672809379031,8.429884026855461,3.669710092902661,-52.70799057906348,2.3843287927938244,8,4.444999694824219,4.444999694824219,3.480001449584961,8.205001831054688,-9.729995727539062,1,-0.10856005933411128,1.6568606551552618,78.31999969482422,1.1379196948271892,78.69999694824219,-1.7213177632045227,79.97000122070312,-0.10856005933411128 6566,2011-08-03,75.79000091552734,77.16999816894531,73.70999908447266,76.5,5736700.0,0.005839448577525497,2.3756164006297054,0.31004314437540603,44.02516957839865,53.084347457556504,5.575100622711233,4.419113170510258,4.256069988265111,9.376068727029093,10.167150883857538,3.4599990844726562,1.6953408548399835,-4.36899909973144,-9.559513227626141,0.8215150281632617,-6.964256163678797,-1.7737420357840818,7.293090960957031,24.242440409817554,-37.04656042642774,2.595257063947351,8,3.3249969482421875,3.3249969482421875,2.9599990844726562,7.7649993896484375,-12.600002288818366,2,-0.1050270350747794,-1.52631607126126,75.3499984741211,1.6568606551552618,78.31999969482422,1.1379196948271892,78.69999694824219,-0.1050270350747794 6567,2011-08-04,71.6500015258789,74.88999938964844,71.56999969482422,74.88999938964844,5387900.0,-0.05462461194930879,1.0493838788903462,4.563383157283932,26.87665053213516,48.5205141405065,8.747514789172172,8.19980935009292,8.25034512033902,13.383121782563578,11.515599923596206,4.220001220703125,1.167574246311915,-8.013998413085943,-14.397191635843143,-1.6308051903287435,-11.205595024464543,-4.822401801707343,10.495781071404295,0.9216800488703134,-53.76463354049771,3.191596611378602,8,6.334999084472656,6.394996643066406,7.099998474121094,11.904998779296875,-7.870002746582024,3,-0.07076063624357376,2.3756164006297054,75.79000091552734,-1.52631607126126,75.3499984741211,1.6568606551552618,78.31999969482422,-0.07076063624357376 6568,2011-08-05,69.90000152587889,73.12000274658203,68.41000366210939,72.5199966430664,8730900.0,-0.02442428419722975,1.4659633789764572,0.8086410014293395,25.209263607722235,44.310963488753224,9.199669622002446,9.622493619072358,9.780345216989517,15.004936024476379,13.101597275878504,4.709999084472642,0.5798410109941443,-9.242998504638692,-16.96195672320026,-1.524040286077124,-13.102477613919476,-5.383519395357908,10.97668712310923,12.58444530933831,-37.56704402727392,3.8594791092807847,8,6.3349990844726705,6.564998626708999,8.892498016357436,13.65499877929689,-5.770004272460923,4,-0.07567955364877677,1.0493838788903462,71.6500015258789,2.3756164006297054,75.79000091552734,-1.52631607126126,75.3499984741211,-0.07567955364877677 6569,2011-08-08,65.34999847412111,68.37999725341797,64.70999908447266,67.52999877929689,8651000.0,-0.06509303222365803,-1.1213867861497613,0.8320627358710294,12.30565557857291,39.15013258982392,12.140262204258775,13.866672488789462,14.065191578408019,19.429331512171785,14.215878284392378,5.190002441406236,-0.3703074874471781,-13.147501373291007,-23.032628935018096,-3.2623738115639185,-18.09006515415456,-8.204937592427456,13.781354276703993,4.58452314914767,-38.09531917527728,4.942563780863545,8,8.354999542236314,9.264999389648423,13.44250106811522,18.205001831054673,-0.6100006103515767,0,-0.023106325276062267,1.4659633789764572,69.90000152587889,1.0493838788903462,71.6500015258789,2.3756164006297054,75.79000091552734,-0.023106325276062267 6570,2011-08-09,68.73000335693361,68.87000274658203,64.59999847412111,66.47000122070311,7200700.0,0.051721575542974074,2.3622068766651636,-1.036698082502454,24.032850208131237,36.24341696178641,7.326575493316156,10.302925420379708,10.434496297280575,15.881423343947887,15.204501602523452,4.270004272460923,-1.4359435675488612,-9.315496826171866,-20.12425010817914,1.4932564558354073,-14.719873467175503,-3.9111201851682296,8.093932807275095,32.85604600701034,-4.824247759617101,5.40437664100364,8,4.714996337890611,5.829994201660142,10.06249618530272,14.824996948242173,-2.7400054931640767,1,-0.034191852011288604,-1.1213867861497613,65.34999847412111,1.4659633789764572,69.90000152587889,1.0493838788903462,71.6500015258789,-0.034191852011288604 6571,2011-08-10,66.27999877929689,68.87999725341797,66.02999877929689,67.0,5413300.0,-0.0356467984573372,-3.6721239712835736,-0.3185843097936249,16.98900869987878,32.69759018629172,8.23984276229072,12.444273937947472,12.576638725782416,18.136556020159347,16.593991881939914,2.8499984741210795,-2.5270272493254993,-11.164501190185533,-23.182703850414256,0.8537014700431911,-17.173602520299895,-5.155399860071171,8.34362860069605,16.326532125383068,-14.432764072718648,6.009101330114361,8,6.145000457763658,8.27999877929686,12.785001754760728,17.275001525878892,-0.1699981689453267,2,-0.009957695305827463,2.3622068766651636,68.73000335693361,-1.1213867861497613,65.34999847412111,1.4659633789764572,69.90000152587889,-0.009957695305827463 6572,2011-08-11,68.37999725341797,69.26999664306639,65.62999725341797,65.95999908447266,5980300.0,0.03168374340370428,-1.3636345621275006,-3.3611028694952556,21.287317762901225,29.345838261305104,4.830933567590705,10.11465078830284,10.228742213479308,15.811202377291693,17.899420454086826,3.6399993896484233,-3.5333810595498534,-8.589502716064459,-21.26803599269337,4.089030560564453,-14.928769354378915,-2.250236077750003,4.43937692351804,44.36616060762894,21.07200753597348,6.339266638314458,8,4.045001983642578,6.180000305175781,10.685003280639648,15.175003051757812,-3.8299942016601562,3,-0.07589936875069958,-3.6721239712835736,66.27999877929689,2.3622068766651636,68.73000335693361,-1.1213867861497613,65.34999847412111,-0.07589936875069958 6573,2011-08-12,68.0,69.41000366210939,67.52999877929689,69.08999633789061,3610700.0,-0.005557140518881454,1.1734022473495382,-0.4504120506693006,21.4492856982924,25.970238624598398,3.9487758996464066,10.02742546433035,10.351959357098707,15.954800478660104,19.874385659948008,1.8800048828125,-4.39585507489133,-8.346500015258783,-21.517804514396957,4.82480448387939,-14.932152264827863,-1.7608477656897037,3.339886550429327,70.68602616831888,52.43779382561089,6.585652249569086,8,3.634998321533203,6.55999755859375,11.315000534057617,15.555000305175781,-3.1299972534179688,4,-0.06205884148092822,-1.3636345621275006,68.37999725341797,-3.6721239712835736,66.27999877929689,2.3622068766651636,68.73000335693361,-0.06205884148092822 6574,2011-08-15,69.77999877929689,69.94000244140625,68.27999877929689,68.66999816894531,3249000.0,0.026176452636718972,1.321670561370916,-1.0183526052020309,27.10313804042532,24.364259967384214,0.9275220843345409,7.847205166887008,8.34572182199615,13.948588573573133,21.858824996540065,1.94000244140625,-5.1603241001055835,-6.057001113891587,-19.42501372452749,7.311011496744321,-12.741007419209538,0.6270051914263632,0.34670791739695517,97.00367896560371,78.67023811173654,6.684006305317953,8,1.104999542236314,4.779998779296861,9.39500236511229,13.775001525878892,-8.169998168945327,0,-0.08096878224015136,1.1734022473495382,68.0,-1.3636345621275006,68.37999725341797,-3.6721239712835736,66.27999877929689,-0.08096878224015136 6575,2011-08-16,68.94000244140625,69.97000122070311,68.09999847412111,68.66000366210939,4039200.0,-0.012037780919822216,-1.6714150254493276,0.25225101381536646,27.431430596717973,22.520511191641916,0.8522646259895339,8.045928654062067,8.969554909097525,14.558384068632392,23.765276425468155,1.8700027465820028,-5.985115476892162,-6.227997589111325,-19.569116745179016,7.113121566956366,-12.89855716714517,0.4425619889225203,-4.340003967285142,76.26733092732242,54.24138170586668,6.670559578033846,8,0.8049964904785156,5.6199951171875,10.319997787475586,14.614997863769531,-12.03000259399414,1,-0.06092260558311413,1.321670561370916,69.77999877929689,1.1734022473495382,68.0,-1.3636345621275006,68.37999725341797,-0.06092260558311413 6576,2011-08-17,68.68000030517578,70.44000244140625,68.41999816894531,69.41999816894531,2791400.0,-0.0037714262695515144,-2.2063505519191526,-2.6428610354224773,28.84976272849228,22.739745880126037,-0.0026258060232322578,7.647374271037606,9.031383470263393,14.580344630690064,25.421587980030974,2.0200042724609375,-6.884113963932535,-5.820999908447263,-19.053157264006174,7.4111574471116555,-12.437078586226718,0.7950787693321928,-3.972601776123028,63.409558463146574,37.439819040702176,6.616078677779458,8,0.18000030517578125,5.879997253417969,10.580001831054688,14.875,-13.310001373291009,2,-0.039167187382838864,-1.6714150254493276,68.94000244140625,1.321670561370916,69.77999877929689,1.1734022473495382,68.0,-0.039167187382838864 6577,2011-08-18,64.56999969482422,66.87999725341797,63.84000015258789,66.79000091552734,4438100.0,-0.05984275760176183,1.533337359968465,3.0000103100223727,26.075187628033902,22.83595966016067,3.349720047483828,10.805511655089873,12.915222268251995,18.450097997427065,26.930404161521594,4.840000152587891,-7.527412436743262,-8.975000381469727,-22.174567586906562,4.224566823967109,-15.574783984188144,-2.3752167787513088,5.870002746582031,11.060595289081704,-16.53699014822746,6.599783602718416,8,2.5700016021728516,9.60999870300293,14.720001220703125,18.985000610351562,-7.1399993896484375,3,0.023850099470432262,-2.2063505519191526,68.68000030517578,-1.6714150254493276,68.94000244140625,1.321670561370916,69.77999877929689,0.023850099470432262 6578,2011-08-19,63.54999923706055,65.54000091552734,63.41999816894531,63.68999862670898,3729700.0,-0.015796816828008042,-9.599973297221004,0.06306275345384242,25.52204880408584,24.304447796328773,3.7707854132055445,10.737866255972705,13.646445215563716,19.218287540189905,28.501230385634557,2.1200027465820312,-8.366793540318184,-8.955000877380371,-21.844047891579777,3.9340461368190347,-15.399524384480074,-2.510477370280668,6.890003204345703,1.8518659400995081,-26.578143247343842,6.444523507099702,8,3.3800010681152344,10.419998168945312,15.70250129699707,20.005001068115234,-4.909999847412109,4,0.01573570144299996,1.533337359968465,64.56999969482422,-2.2063505519191526,68.68000030517578,-1.6714150254493276,68.94000244140625,0.01573570144299996 6579,2011-08-22,62.97000122070313,65.19000244140625,62.36999893188477,64.91999816894531,4000700.0,-0.00912664080756076,1.2650580629347004,13.928610354224089,27.717792661227236,24.71388584667277,4.4451303500884976,10.20361450566866,13.98590177835046,19.542301943337726,30.25625356069347,2.8200035095214773,-8.564406595949194,-8.495498847961422,-20.907171689345496,3.916173993422653,-14.701335268653459,-2.289662427269384,7.189201049804687,7.434969366623452,-23.130387538613814,6.205836420692037,8,3.4349994659423757,10.474996566772454,16.33499908447265,19.465000152587884,-6.55000305175782,0,0.030173121947696835,-9.599973297221004,63.54999923706055,1.533337359968465,64.56999969482422,-2.2063505519191526,68.68000030517578,0.030173121947696835 6580,2011-08-23,64.66000366210939,64.77999877929689,62.65999984741211,63.4900016784668,3795400.0,0.026838215160310597,2.0071072801599072,-0.6000019562580791,30.83018464287059,26.25179428478297,2.3658823724453413,7.468637136830253,12.13515690810138,17.600670282630787,32.395968934843175,2.11999893188478,-8.547186021544064,-5.898996543884266,-17.446348300578705,5.648355212810166,-11.672672422231486,-0.12532066553704624,5.031846408081051,28.37675011569364,-2.864964935306091,5.773675878347217,8,1.7449970245361186,8.784994125366197,14.594997406005845,16.279994964599595,-6.990005493164077,1,-0.04716985584622102,1.2650580629347004,62.97000122070313,-9.599973297221004,63.54999923706055,1.533337359968465,64.56999969482422,-0.04716985584622102 6581,2011-08-24,64.86000061035156,64.87999725341797,63.7599983215332,63.97999954223633,3754300.0,0.003093055009512291,1.4347952282820073,0.7521363898679113,36.46871294962562,27.938615972196793,2.171647961117486,6.270945858828341,11.720557181431332,17.14398000024572,35.31787688732876,1.1199989318847656,-7.75013089026929,-4.861499595642087,-15.421575265924929,5.698576074640755,-10.141537430783515,0.4185382394993411,4.3925383915405405,55.21070077960254,19.302002621106155,5.280037835141423,8,1.5450000762939453,8.584997177124023,14.689998626708984,16.014999389648438,-9.420001983642585,2,-0.12257170348639568,2.0071072801599072,64.66000366210939,1.2650580629347004,62.97000122070313,-9.599973297221004,63.54999923706055,-0.12257170348639568 6582,2011-08-25,63.40999984741211,65.55000305175781,63.1500015258789,64.73999786376953,3111700.0,-0.022355854907408657,-1.5946037342900912,-1.5113595477855275,36.910043485078454,29.65647794850635,3.1765647871305163,6.763468223191666,13.001091670702607,18.326569033289786,38.28269779002913,2.4000015258789134,-7.454285786499696,-5.483500289916989,-15.225312211770884,4.258311631936905,-10.354406250843937,-0.612594328990042,5.4295867502795545,32.704388935472764,-5.900427260295125,4.870905960926946,8,2.9950008392333984,10.034997940063477,16.419998168945312,17.46500015258789,-10.069999694824219,3,-0.1267938958346404,1.4347952282820073,64.86000061035156,2.0071072801599072,64.66000366210939,1.2650580629347004,62.97000122070313,-0.1267938958346404 6583,2011-08-26,64.37999725341797,64.5,61.18000030517578,63.13000106811523,2751000.0,0.015297230852232113,3.4563704092474303,-0.939848157613206,47.71333978648482,31.946500364735186,1.8316907483700646,4.917782893841618,11.868438073945015,17.107414138261333,40.843185966340826,3.3199996948242188,-6.687218530395739,-3.7975028991699276,-12.560342882709492,4.9653370843696365,-8.178922890939702,0.5839170925998545,4.0714140843252835,73.22642876471974,29.065857661307078,4.38141999176978,8,1.4300041198730469,8.470001220703125,16.125003814697266,16.37000274658203,-8.829998016357422,4,-0.1079527375697924,-1.5946037342900912,63.40999984741211,1.4347952282820073,64.86000061035156,2.0071072801599072,64.66000366210939,-0.1079527375697924 6584,2011-08-29,66.01000213623047,66.08000183105469,64.58999633789061,65.19000244140625,3223200.0,0.025318498793908573,2.1041810711362543,0.6560017578178607,43.01130177628462,33.677597162464814,-0.4350800933886916,2.443539593526424,10.096844814748408,15.237755349711946,43.62605541244733,1.7000045776367188,-6.1089675868028195,-1.5519981384277344,-8.936062493985503,5.832066217130034,-5.244030316206619,2.14003403935115,1.8596963189073819,98.57143524436631,50.792330682670936,3.692032177778886,8,-0.20000076293945312,6.779998779296875,14.549995422363281,14.589996337890625,-9.670001983642578,0,-0.11164978803321246,3.4563704092474303,64.37999725341797,-1.5946037342900912,63.40999984741211,1.4347952282820073,64.86000061035156,-0.11164978803321246 6585,2011-08-30,67.16999816894531,67.62000274658203,65.43000030517578,65.52999877929689,4468100.0,0.017573034315630842,-1.3804421740500556,1.9999999999999827,52.44909150533445,36.299744804336164,-2.0926160600203616,0.6738454040076363,8.812912551334009,13.835232549619604,45.28167840058279,2.19000244140625,-5.475248453968874,0.016997909545892753,-6.392633985291468,6.426629804383246,-3.1878180378727876,3.221813856964573,-5.989997863769531,93.012353927952,39.550520949210224,3.2048159474186777,8,-2.7699966430664062,5.450000762939453,13.392499923706055,13.070003509521484,-9.40999984741211,1,-0.16004168963890253,2.1041810711362543,66.01000213623047,3.4563704092474303,64.37999725341797,-1.5946037342900912,63.40999984741211,-0.16004168963890253 6586,2011-08-31,67.83000183105469,68.33999633789061,67.19999694824219,67.81999969482422,4124700.0,0.00982586988389289,1.21361006792445,0.006098865824951904,48.35625952534483,38.77541945959294,-3.2250167531515643,-0.6462092851035521,7.98605222857509,12.932640722855922,46.434922589217344,1.1699981689452983,-5.125704163521064,1.0750015258789034,-3.9057726984990495,6.055775750256863,-1.4153855863100802,3.565388638067887,-6.521201477050781,92.87716774554482,36.684114240157925,2.4903871121889796,8,-3.0700035095214844,4.109996795654297,12.73249626159668,12.334999084472656,-11.35000228881836,2,-0.14978628022766483,-1.3804421740500556,67.16999816894531,2.1041810711362543,66.01000213623047,3.4563704092474303,64.37999725341797,-0.14978628022766483 6587,2011-09-01,66.58000183105469,68.51000213623047,66.5,68.38999938964844,2799500.0,-0.018428423503708546,-1.040610041361362,-180.96109839816933,45.96591394302316,41.04696003058598,-1.854985445057622,0.21553446401591714,9.055421322982738,13.964810165935262,47.07903570923305,2.0100021362304688,-4.7722167187122295,0.07850151062011435,-4.337328245646518,4.494331266886746,-2.1294133675131945,2.2864163887534232,-4.989953637695315,73.66985234575199,18.51238365172405,2.2079148781333147,9,-1.7350006103515625,5.154998779296875,14.21999740600586,13.584999084472656,-7.820003509521484,3,-0.1673175562928524,1.21361006792445,67.83000183105469,-1.3804421740500556,67.16999816894531,2.1041810711362543,66.01000213623047,-0.1673175562928524 6588,2011-09-02,64.61000061035156,65.66999816894531,64.25,65.20999908447266,2491900.0,-0.029588482525157667,-1.151512874606248,0.33149131680998145,35.469370705785394,41.90824647998132,0.3142345766259069,1.8644955036538136,10.837518537281895,15.755366727012202,47.19101712222207,2.3300018310546875,-4.544380228048027,-1.6269996643066378,-5.813484920413245,2.5594855917999695,-3.7202422923599414,0.46624296374666585,-2.6047551804199216,8.45071431513682,-39.70274165028347,2.0932426280533036,9,0.2350006103515625,6.104999542236328,16.259998321533203,15.555000305175781,-5.83000183105468,4,-0.17443120803744483,-1.040610041361362,66.58000183105469,1.21361006792445,67.83000183105469,-1.3804421740500556,67.16999816894531,-0.17443120803744483 6589,2011-09-06,63.84000015258789,63.95000076293945,62.1500015258789,62.54999923706055,2915500.0,-0.011917666777429226,1.3841015769077343,-2.1500069936294395,35.60947844362977,42.439279124510115,1.3640689423772585,2.6515149377235474,11.435162624509957,16.3118404477581,46.77447952500439,2.4599990844726634,-3.846549963753759,-2.321500205993658,-6.6280793085831675,1.9850788965958515,-4.474789757288406,-0.1682106546989104,4.670001983642578,26.572302901328985,-17.28034540582055,2.153289551294754,9,1.0050010681152344,6.875,16.854997634887695,16.325000762939453,-3.6199989318847585,1,-0.12985590375490141,-1.151512874606248,64.61000061035156,-1.040610041361362,66.58000183105469,1.21361006792445,67.83000183105469,-0.12985590375490141 6590,2011-09-07,66.37999725341797,66.47000122070311,64.51999664306639,64.72000122070311,3542200.0,0.039786921910386575,1.1195656230175346,1.2868177167426758,44.24999237060546,43.30386572684122,-1.0127954677149802,-0.0775412769924344,8.767791027728748,13.570120519188578,46.161287277977316,2.63000106811522,-2.933383933067219,0.33599720001220135,-3.8003848639040854,4.472379263928488,-1.7321938319459491,2.4041882319703447,2.0028048706054733,66.50936040248655,24.09241344271544,2.068191031958145,9,-1.5349960327148438,3.545001983642578,14.157501220703125,13.785003662109375,-7.339996337890625,2,-0.1512503392023432,1.3841015769077343,63.84000015258789,-1.151512874606248,64.61000061035156,-1.040610041361362,66.58000183105469,-0.1512503392023432 6591,2011-09-08,65.62000274658203,67.91999816894531,65.05999755859375,66.48999786376953,3480300.0,-0.011449149416721371,-1.874364538365397,-0.5240946966389175,53.15316347346985,45.108656836662476,-0.14936468022861504,0.6645443022971307,9.32576710806984,14.121126531150722,45.302987213596666,2.8600006103515625,-2.093364293470273,-0.3909975051879826,-4.529982057191333,3.747987046815375,-2.460489781189665,1.6784947708136926,2.638143365478527,54.55976238516927,7.838687197674723,2.0694922760016774,9,-0.7750015258789062,3.5549964904785156,14.174995422363281,14.329998016357422,-4.910003662109375,3,-0.11978061712986188,1.1195656230175346,66.37999725341797,1.3841015769077343,63.84000015258789,-1.151512874606248,64.61000061035156,-0.11978061712986188 6592,2011-09-09,63.18999862670898,65.06999969482422,62.68999862670898,64.62999725341797,4006400.0,-0.03703145410184594,1.0517219550293972,1.6551801248772355,49.003320434613606,45.251988019787895,2.510115921531529,2.8309341055568567,11.523285201455828,16.351916516824424,44.52872611960097,2.930004119873054,-1.4788549763656533,-2.561501693725596,-6.725817936727118,1.6028145492759194,-4.64365981522635,-0.4793435722248347,4.945984593627948,18.02422367229283,-32.95261200754085,2.0821581215007585,9,2.1400032043457102,4.845001220703132,15.924999237060554,16.080001831054695,-3.509998321533196,4,-0.10618767574456767,-1.874364538365397,65.62000274658203,1.1195656230175346,66.37999725341797,1.3841015769077343,63.84000015258789,-0.10618767574456767 6593,2011-09-12,63.77999877929688,63.849998474121094,62.040000915527344,62.43000030517578,4853100.0,0.009336923016461718,1.4295304075331419,-0.9374998344313847,52.24127717839905,46.27754084224506,2.040651906014581,2.011713551251823,10.6741697873614,15.551656234393043,43.845650736653795,1.80999755859375,-1.1144922669152635,-1.7605014801025263,-5.8724331152670075,2.351430155061962,-3.816467297684774,0.29546433747971435,4.2362648071508815,29.591814226751538,-25.78186192263412,2.055965817582243,9,1.4950027465820241,3.370002746582024,14.235000610351555,14.420001983642571,-2.25,0,-0.07870806763629445,1.0517219550293972,63.18999862670898,-1.874364538365397,65.62000274658203,1.1195656230175346,66.37999725341797,-0.07870806763629445 6594,2011-09-13,64.12999725341797,64.62000274658203,63.13999938964844,63.6500015258789,5269300.0,0.005487589852928965,1.0273925357691545,0.3555527926441285,48.41599956950681,45.82941951604198,1.5599783051721232,1.2824815411723165,10.065392417684976,14.96143976196889,43.31787317001295,1.4800033569335938,-0.6294253715608704,-1.1280029296874972,-4.762138129380148,2.5061322700051534,-2.9450705295338224,0.6890646701588281,3.6472158261929764,35.54417200919161,-22.284230138556012,1.8170675998463242,9,1.1450042724609375,1.6800041198730469,12.220003128051758,12.490005493164062,-1.8299980163574219,1,-0.08342427418139242,1.4295304075331419,63.77999877929688,1.0517219550293972,63.18999862670898,-1.874364538365397,65.62000274658203,-0.08342427418139242 6595,2011-09-14,64.73999786376953,65.5,63.52999877929688,64.33999633789061,5452000.0,0.009511938819224852,1.0520784076865843,0.8333439298089628,49.64993363227742,45.97316108347894,0.63590502884702,0.360159399480537,9.164838244466523,14.108018338167653,42.58887109966536,1.970001220703118,-0.5233983661261732,-0.3080020904540959,-3.505439960667701,2.889435779759509,-1.9067210255608984,1.2907168446527066,2.807726729278073,45.91833689501662,-11.73551606812984,1.5987189351068036,9,0.535003662109375,1.0700035095214844,9.420000076293945,10.03000259399414,-1.9499969482421875,2,-0.06981768291957158,1.0273925357691545,64.12999725341797,1.4295304075331419,63.77999877929688,1.0517219550293972,63.18999862670898,-0.06981768291957158 6596,2011-09-15,65.98999786376953,66.16999816894531,65.05000305175781,65.58000183105469,4049700.0,0.019308001872819558,1.9090909090909092,1.024986171775126,57.615106923000525,47.26751585903198,-1.008614200340105,-1.1612391530122324,7.626049271846142,12.633765415776537,42.0091845345976,1.4300003051757812,-0.3942365286875855,1.076498031616211,-1.6725217091352391,3.825517772367661,-0.298011838759507,2.451007901991936,1.337417782177269,95.64163620140876,33.39297629490284,1.3745098703757246,9,-1.0099983215332031,-0.17999649047851562,8.012500762939453,8.72500228881836,-1.579994201660142,3,-0.1053189448890397,1.0520784076865843,64.73999786376953,1.0273925357691545,64.12999725341797,1.4295304075331419,63.77999877929688,-0.1053189448890397 6597,2011-09-16,66.11000061035156,66.37999725341797,64.62000274658203,66.25,4485900.0,0.001818499022075537,7.800106813153277,-0.3414652300936005,55.3760190502473,49.479365675083315,-1.3435907453914098,-1.2226386805420333,7.1630513640158,12.271484753268098,40.47874414878757,1.7599945068359375,-0.5796061949293687,1.1195007324218693,-1.6749038993317242,3.9139053641754558,-0.27770158345492746,2.516703048298666,1.005918446378459,93.7788739426072,31.55898513994687,1.3972023158767934,9,-1.1300010681152344,-0.2999992370605469,7.382497787475586,8.604999542236328,-2.3699989318847656,4,-0.08168206740317852,1.9090909090909092,65.98999786376953,1.0520784076865843,64.73999786376953,1.0273925357691545,64.12999725341797,-0.08168206740317852 6598,2011-09-19,64.55000305175781,65.06999969482422,63.43000030517578,64.55999755859375,3806000.0,-0.023596998096979016,2.184468608337531,0.07138964577656676,45.44319790758335,50.572001171078156,0.2313277333415158,0.4386054535191022,8.394507387402342,13.594598571644838,38.91110394853579,2.6800003051757812,-0.7857945266831479,-0.49049701690674397,-3.211189919919377,2.230195886105882,-1.8508434684130606,0.8698494345995726,2.3628792793241047,43.51866023976095,-13.52042193442972,1.3603464515063137,9,0.4299964904785156,1.2599983215332031,8.942495346069336,10.164997100830078,-2.9500045776367188,0,-0.0754454301524532,7.800106813153277,66.11000061035156,1.9090909090909092,65.98999786376953,1.0520784076865843,64.73999786376953,-0.0754454301524532 6599,2011-09-20,64.87000274658203,66.19999694824219,64.43000030517578,64.94999694824219,4246700.0,0.004957392404267402,-2.6874965230590724,8.00381679389313,42.42425765439849,50.36914175816627,0.08135414280735631,0.2827439230042046,7.809320805794769,13.027111768861303,36.90345533047847,1.7699966430664062,-0.8581792512684103,-0.2654973983764677,-2.8086785998558526,2.277683803102917,-1.537087999116153,1.0060932023632247,1.8479643278777047,48.813692579048364,-3.523201671096004,1.2715906007396909,9,0.10999679565429688,0.9399986267089844,8.227495193481445,9.689994812011719,-2.160003662109375,1,-0.05148764954324181,2.184468608337531,64.55000305175781,7.800106813153277,66.11000061035156,1.9090909090909092,65.98999786376953,-0.05148764954324181 6600,2011-09-21,61.61000061035156,64.76999664306639,61.5,64.47000122070311,3481700.0,-0.05025438566675933,-1.1233731812079213,35.75259895088203,32.508431811745325,48.07528268464131,2.898370884421041,3.481004559366937,10.776583724882983,15.983189411061971,35.06598162499611,3.3700027465820312,-0.6356835580867823,-3.372999382019046,-6.36280080455451,-0.3831979594835815,-4.867900093286778,-1.8780986707513136,4.920847817750882,2.2541121365287173,-43.09767746079295,1.4949007112677308,9,2.329998016357422,4.200000762939453,11.112497329711914,12.949996948242188,4.760002136230469,2,0.011199458202781676,-2.6874965230590724,64.87000274658203,2.184468608337531,64.55000305175781,7.800106813153277,66.11000061035156,0.011199458202781676 6601,2011-09-22,56.90999984741211,59.58000183105469,55.599998474121094,59.38999938964844,7917500.0,-0.07628632878393071,1.783214824477514,0.8671325220212065,27.225618953960776,45.655538075679885,6.965414757891011,7.963147973960702,15.106108897889115,20.374876311892592,33.610395354468345,6.010002136230469,-0.47520040024862453,-7.675500106811526,-12.36497121334736,-2.9860290002756997,-10.020235660079436,-5.3307645535436095,9.318997675004184,12.152147696035827,-28.394125015927038,2.344735553267914,9,4.079998016357422,6.1100006103515625,15.242498397827148,17.64999771118164,11.240001678466783,3,0.10332105225585608,-1.1233731812079213,61.61000061035156,-2.6874965230590724,64.87000274658203,2.184468608337531,64.55000305175781,0.10332105225585608 6602,2011-09-23,55.36999893188477,57.040000915527344,55.13999938964844,56.08000183105469,5038000.0,-0.027060286762544572,-2.247860349712594,0.28629154444507393,27.788456688971053,42.938558021299,8.134973929719251,9.349270462806608,16.26364098796997,21.627210975501605,32.534618019922505,1.9000015258789062,-0.7423521824195802,-8.813500976562487,-15.050394422838359,-2.5766075302866156,-11.931947699700423,-5.695054253424551,10.008678666667898,2.0795623237513543,-40.76985340692627,3.1184467231379345,9,5.38999938964843,6.45500183105468,16.340000152587884,19.189998626708977,9.579998016357415,4,0.16326539470129808,1.783214824477514,56.90999984741211,-1.1233731812079213,61.61000061035156,-2.6874965230590724,64.87000274658203,0.16326539470129808 6603,2011-09-26,57.43000030517578,57.56999969482422,55.47000122070313,55.77000045776367,5516700.0,0.037204287755634446,1.1649484130651435,-2.3380184071823704,35.49117292183186,41.502466171557344,5.676437765710219,7.106236489583836,13.754048611055765,19.326284193907526,30.92997935891224,2.200000762939446,-1.1568582557353153,-6.405999755859376,-13.33307116776399,0.5210716560452369,-9.86953546181168,-2.9424640499070733,6.924809472486459,20.705256971309055,-23.20329879939741,3.463535705952305,9,3.329998016357422,4.395000457763672,13.229999542236328,16.749998092651367,4.979999542236328,0,0.10987291206269312,-2.247860349712594,55.36999893188477,1.783214824477514,56.90999984741211,-1.1233731812079213,61.61000061035156,0.10987291206269312 6604,2011-09-27,58.63999938964844,60.13999938964844,58.29999923706055,59.02000045776367,3360700.0,0.02106911158006053,-2.4716939033299385,-0.2289163271355987,31.35838856619951,39.470072275326466,4.029534492179664,5.6030568749906,12.115045737949856,17.90390058753343,29.820600991570416,2.7099990844726562,-1.3047297010745638,-4.82750053405762,-12.045632718050797,2.390631649935557,-8.436566626054216,-1.2184344420610316,4.793329349212421,36.344766336851784,-4.510583443799156,3.6090660919965893,9,2.1199989318847656,3.1850013732910156,11.809999465942383,15.329998016357422,6.819999694824219,1,0.050477474680792334,1.1649484130651435,57.43000030517578,-2.247860349712594,55.36999893188477,1.783214824477514,56.90999984741211,0.050477474680792334 6605,2011-09-28,56.41999816894531,59.22000122070313,56.36999893188477,58.86999893188477,4162600.0,-0.037858138537003705,-1.2352965815814518,6.44735230637958,29.297927737782416,36.32371903252445,5.526389767618561,7.3534149934758375,13.79564236770041,19.893897115654852,29.62259401580315,2.8500022888183594,-1.6496012216431524,-6.510001754760744,-14.155605456083052,1.1356019465615645,-10.332803605421901,-2.687199904099593,6.183997634994306,25.5999755859375,-12.96328415506926,3.8228018506611523,9,4.340000152587891,5.405002593994141,13.505001068115234,17.024999618530273,9.639999389648438,2,0.11148530874978801,-2.4716939033299385,58.63999938964844,1.1649484130651435,57.43000030517578,-2.247860349712594,55.36999893188477,0.11148530874978801 6606,2011-09-29,57.66999816894531,58.40999984741211,56.15999984741211,57.45000076293945,4818900.0,0.02215526480977492,1.6470576355619384,-0.08979483163177102,36.882131138891765,34.268842597929385,3.32136154837508,5.589818767024262,12.01931300650189,18.388009457119438,29.797322844740513,2.25,-1.943800293104161,-4.752001571655271,-12.376874745355465,2.872871602044924,-8.564438158505368,-0.9395649848051733,4.187597993565191,50.59997558593749,9.048764362690143,3.8124365868500982,9,3.0,4.155002593994141,12.255001068115234,15.774999618530273,7.709999084472656,3,0.1508584160545643,-1.2352965815814518,56.41999816894531,-2.4716939033299385,58.63999938964844,1.1649484130651435,57.43000030517578,0.1508584160545643 6607,2011-09-30,55.43999862670898,57.04999923706055,55.20000076293945,56.36000061035156,4530600.0,-0.03866827836032716,-1.6428592837621696,-4.181876506389726,31.61375961726546,32.73223834344962,4.334468052714293,7.317624022279254,13.632381111607593,20.347673875759718,29.853364296511632,2.4699974060058594,-2.408197873576256,-6.425000953674321,-14.39089081967348,1.5408889123248457,-10.407945886673907,-2.442056020674741,5.745837858515323,4.858257702176936,-36.62749723183786,3.982944932999582,9,5.229999542236335,6.385002136230476,14.48500061035157,18.00499916076661,10.439998626708991,4,0.22925691222955225,1.6470576355619384,57.66999816894531,-1.2352965815814518,56.41999816894531,-2.4716939033299385,58.63999938964844,0.22925691222955225 6608,2011-10-03,53.34000015258789,54.88999938964844,52.97000122070313,54.86999893188477,4810000.0,-0.03787876129400525,1.4458580154823195,1.6630385656769155,27.91650576912356,31.120265911752412,5.226752144450067,8.99098381556108,15.057049293031838,22.199425122199813,29.483703476442578,2.469997406005845,-3.2552921328788784,-7.961499404907229,-16.66966974292066,0.746670933106202,-12.315584573913952,-3.6074142359005137,7.241252623078822,5.160376936877025,-35.545337789924346,4.354085169006717,10,5.529998779296875,7.400001525878906,16.584999084472656,20.104997634887695,16.03000259399414,0,0.21766023176681637,-1.6428592837621696,55.43999862670898,1.6470576355619384,57.66999816894531,-1.2352965815814518,56.41999816894531,0.21766023176681637 6609,2011-10-04,55.54999923706055,55.72000122070313,50.7400016784668,52.2400016784668,6800000.0,0.041432303677363835,1.728765731700428,-2.163398823177411,32.34729598369424,31.102361930857846,1.7385022607807485,6.45924342929294,12.2024967060117,19.76763644634275,28.762750954373118,4.979999542236335,-4.093619436858191,-5.337000274658202,-14.321228096979553,3.6472275476631495,-9.82911418581888,-0.8448863634975226,4.117903352010536,56.72167238496411,15.986479065912647,4.4921139111606765,10,-0.10999870300292969,4.075002670288086,13.780000686645508,17.299999237060547,10.110004425048842,1,0.12349236191842938,1.4458580154823195,53.34000015258789,-1.6428592837621696,55.43999862670898,1.6470576355619384,57.66999816894531,0.12349236191842938 6610,2011-10-05,56.34000015258789,56.4900016784668,54.97999954223633,55.849998474121094,6402300.0,0.01422143881867588,2.8227673290035975,0.1480368700558721,31.130237804644253,31.536208469822675,0.13671390947528295,5.142145407594228,10.795103693470452,18.76026391177716,29.10478965667622,1.5100021362304688,-4.677729720972607,-4.044999504089354,-12.857248901119348,4.767249892940633,-8.451124202604348,0.3611251944256395,2.0779963089985927,73.01173156461313,37.601620497910496,4.406124698514994,10,-0.8999996185302734,3.285001754760742,12.960000991821289,16.509998321533203,10.89999771118164,2,0.1618743150015034,1.728765731700428,55.54999923706055,1.4458580154823195,53.34000015258789,-1.6428592837621696,55.43999862670898,0.1618743150015034 6611,2011-10-06,57.7599983215332,57.9000015258789,55.77999877929688,56.31999969482422,5449400.0,0.025204085287530598,1.4651122560097978,2.938762641007077,34.46222065362646,32.27773779922883,-1.285182905897372,3.270798701835872,8.799525399431104,17.132776625847697,29.886307543208613,2.120002746582017,-5.271403525963038,-2.2320011138915987,-10.757642358470648,6.29364013068745,-6.494821736181123,2.0308195083979257,-7.019996643066406,98.04464794232784,67.12543002935242,4.2628206222895235,10,-2.319997787475586,1.8650035858154297,10.750001907348633,15.09000015258789,10.710002899169908,3,0.14369805190881157,2.8227673290035975,56.34000015258789,1.728765731700428,55.54999923706055,1.4458580154823195,53.34000015258789,0.14369805190881157 6612,2011-10-07,56.47999954223633,58.18000030517578,56.29999923706055,58.11999893188477,3718300.0,-0.0221606443298612,1.1363622570842744,-1.1388895511633563,34.825115714156794,32.20373144282049,0.18866828908623745,4.23969788713957,9.530073311594691,18.195097986639126,30.077150393521478,1.8800010681152344,-5.4667968043171555,-3.176499938964845,-11.70035986934036,5.34735999141067,-7.438429904152606,1.085430026222916,-5.596797866821291,77.15052316224106,45.849446485727896,4.2619299651877585,10,-1.039999008178711,3.1450023651123047,11.869998931884766,16.369998931884766,10.39999771118164,4,0.15757786443546506,1.4651122560097978,57.7599983215332,2.8227673290035975,56.34000015258789,1.728765731700428,55.54999923706055,0.15757786443546506 6613,2011-10-10,58.7599983215332,58.77000045776367,57.52000045776367,57.52000045776367,2657300.0,0.04036825066883831,-1.016132505583619,-0.7560965397891648,39.29946657035724,33.08607344328246,-2.1040985795377054,1.648868516313314,6.756731261091218,15.689469020403294,30.041539284235476,2.2900009155273438,-5.052929109008957,-0.6455011367797852,-8.950950725969747,7.659948452410177,-4.798225931374766,3.507223657815196,-7.584924700927736,99.87544037670023,67.86534681488953,4.15272479459498,10,-3.779996871948242,0.5700016021728516,9.53000259399414,14.09000015258789,8.210002899169908,0,0.12117084981732495,1.1363622570842744,56.47999954223633,1.4651122560097978,57.7599983215332,2.8227673290035975,56.34000015258789,0.12117084981732495 6614,2011-10-11,58.77999877929688,59.7400016784668,58.16999816894531,58.40999984741211,3822400.0,0.00034037539712361564,-2.694115957508875,0.29838674944164384,44.409320221183144,34.76511705254921,-2.349194603973679,1.27276417197956,6.24569859112362,15.449328320153008,30.200080367227667,1.5700035095214844,-4.522484704270255,-0.3580007553100515,-8.361902286478959,7.6459007758588555,-4.359951520894505,3.643950010274402,-7.149229548461925,79.83188091738634,42.23787124859938,4.0019507655844535,10,-3.5399971008300852,0.5500011444091726,9.000001907348626,14.069999694824212,7.380004882812507,1,0.18016339209273835,-1.016132505583619,58.7599983215332,1.1363622570842744,56.47999954223633,1.4651122560097978,57.7599983215332,0.18016339209273835 6615,2011-10-12,60.22000122070313,60.97999954223633,59.15999984741211,59.40999984741211,5613700.0,0.02449817065857851,-1.7786225754129914,2.1891992205622857,57.50567230797844,37.05662162689218,-3.5687752192805036,-0.551503400151141,4.417019536204201,13.79021479026843,30.57222380284701,2.200000762939446,-4.261876446288078,1.3080015182495188,-6.274018939582724,8.890021976081755,-2.483008710666603,5.09901174716564,-7.940493394057626,85.38464980717454,42.7311751901398,3.791010228916119,10,-4.36000061035157,-0.8900012969970774,7.559999465942376,12.629997253417962,3.719997406005845,2,0.09033547544226939,-2.694115957508875,58.77999877929688,-1.016132505583619,58.7599983215332,1.1363622570842744,56.47999954223633,0.09033547544226939 6616,2011-10-13,59.040000915527344,59.599998474121094,58.09000015258789,59.54999923706055,3376500.0,-0.019594823667491323,3.950840175852214,-0.6296264899664158,58.46012497926889,40.03955111155923,-2.4294899432867254,0.08550789962207261,5.172433087443537,14.777305287768627,31.343564660322045,2.1300010681152415,-4.029881441518917,0.47550106048583984,-6.338827744074138,7.289829865045817,-2.931663341794149,3.8826654627658286,-5.890443917322756,58.547040593918986,10.31670326709905,3.4071644022799874,10,-3.1800003051757812,0.28999900817871094,8.344999313354492,13.80999755859375,4.680000305175788,3,0.13888883504548888,-1.7786225754129914,60.22000122070313,-2.694115957508875,58.77999877929688,-1.016132505583619,58.7599983215332,0.13888883504548888 6617,2011-10-14,60.709999084472656,60.7400016784668,59.34000015258789,59.84000015258789,4186800.0,0.028285876406653365,2.010742632129453,-1.7058858728579656,57.69952930565689,43.34877594895181,-3.6580017069272017,-2.118399034456907,3.221964603768207,12.907779352348143,31.874639998210963,1.7000007629394531,-3.4829133243821246,2.415499305725099,-3.509953383892281,8.340951995342479,-0.5472270390835874,5.3782256505337855,-6.777397831864896,92.19651649691627,38.81207109945197,2.9627263448086896,10,-4.849998474121094,-2.1499996185302734,6.30000114440918,12.139999389648438,2.0,4,0.12782082446473253,3.950840175852214,59.040000915527344,-1.7786225754129914,60.22000122070313,-2.694115957508875,58.77999877929688,0.12782082446473253 6618,2011-10-17,59.68000030517578,60.9900016784668,59.52999877929688,60.56000137329102,3713900.0,-0.01696588362427287,-1.4745725452670617,-1.0114967224256324,52.46212394879056,45.58375683396252,-1.826135087891096,-1.5515018689423812,4.0101580641375705,13.705007203004442,32.05995109502634,1.4600028991699148,-3.2596256096440044,1.6290006637573242,-3.5697774247179623,6.827778752232611,-0.9703883804803226,4.228389707994971,-5.042659223605163,54.82756262019579,-0.6828637145971896,2.599389044237644,10,-1.6949996948242188,-1.1200008392333984,7.002500534057617,13.169998168945312,2.020000457763672,0,0.12064337988312257,2.010742632129453,60.709999084472656,3.950840175852214,59.040000915527344,-1.7786225754129914,60.22000122070313,0.12064337988312257 6619,2011-10-18,61.52999877929688,61.86999893188477,58.58000183105469,59.52999877929688,3591100.0,0.030998633791237795,1.4552214374574814,-2.27272451416853,62.31325901013442,49.048536967905875,-3.0605097736480644,-3.862591963465654,2.0815485525133752,11.636699909156953,32.851169723366816,3.2899971008300852,-2.620687388718416,3.6459993362426815,-0.7889455098109934,8.080944182296356,1.4285269132158405,5.8634717592695225,-6.130338426098724,91.00528406384475,30.40142218848157,2.2174724230268383,10,-2.7049999237060547,-2.9699993133544993,4.682502746582024,11.319999694824212,-2.0099983215332102,1,0.08841219810387257,-1.4745725452670617,59.68000030517578,2.010742632129453,60.709999084472656,3.950840175852214,59.040000915527344,0.08841219810387257 6620,2011-10-19,62.29999923706055,63.13000106811523,61.27999877929688,61.59000015258789,3689300.0,0.012514228393301297,-1.781954499042033,0.3549995422363281,61.42082561971914,52.04393751969395,-3.2365325372431712,-4.825663259681043,1.1312994098130247,10.64107156764021,32.70951440929184,1.8500022888183452,-1.5884124788420237,4.3814998626709,-0.18429192471875666,8.947291650060556,2.0986039689760716,6.664395756365728,-5.994491482846264,83.53171269279746,20.767573989246273,2.2828958936948296,10,-2.5849990844726562,-3.739999771118164,3.242502212524414,10.549999237060547,-3.7199974060058594,2,0.061958338239475275,1.4552214374574814,61.52999877929688,-1.4745725452670617,59.68000030517578,2.010742632129453,60.709999084472656,0.061958338239475275 6621,2011-10-20,62.790000915527344,63.04999923706055,61.25,62.04999923706055,2766100.0,0.007865195577326789,1.8571454521784676,1.0422572291292809,69.83271528907612,55.93367080579609,-3.2832639804713324,-5.114801988909299,0.5420096255744511,9.914344650269456,31.36701571666399,1.7999992370605469,-0.7345371364234552,4.577501487731936,-0.44887933661277657,9.60388231207665,2.06431107555958,7.090691899904293,-5.392574231088908,92.52746792090595,21.511708270009777,2.513190412172358,10,-2.4650001525878906,-4.230001449584961,2.752500534057617,10.05999755859375,-1.9500007629394531,3,0.018314981596014857,-1.781954499042033,62.29999923706055,1.4552214374574814,61.52999877929688,-1.4745725452670617,59.68000030517578,0.018314981596014857 6622,2011-10-21,64.41000366210939,64.47000122070311,63.20000076293945,63.38999938964844,3237200.0,0.02580033003601101,1.2280721714339837,1.378381025532658,80.66483096240906,60.52982240491296,-4.090232054811018,-6.348306268308107,-1.22820334409883,8.085390962411253,29.677383278374315,1.680000305175767,0.19509017430739561,5.74550399780275,0.19668600517293555,11.294321990432564,2.9710950014878392,8.51991299411766,-6.095365076282668,98.9813656229037,18.824227198973972,2.7744089963149072,10,-3.1300029754638885,-5.850004196167006,0.9849967956542827,8.439994812011705,-2.50000381469728,4,-0.010712659558691606,1.8571454521784676,62.790000915527344,-1.781954499042033,62.29999923706055,1.4552214374574814,61.52999877929688,-0.010712659558691606 6623,2011-10-24,63.7400016784668,64.87999725341797,63.38999938964844,64.30000305175781,3573600.0,-0.01040214167906861,-1.3650648041343858,-0.5490186545394631,74.80315379073645,63.90691502375222,-2.949722653392662,-5.461342355688224,-0.7070437530655909,8.540743954077044,28.06813435794001,1.4899978637695312,0.9840646010170886,4.760001945495603,-1.1958971462820642,10.71590103727327,1.7820523996067692,7.737951491384436,-4.317397818362323,81.90481899551077,-1.1664856535544317,2.9779495458888343,10,-2.255002975463867,-5.270002365112305,1.654998779296875,9.109996795654297,1.7199974060058594,0,-0.016159437823518363,1.2280721714339837,64.41000366210939,1.8571454521784676,62.790000915527344,-1.781954499042033,62.29999923706055,-0.016159437823518363 6624,2011-10-25,61.599998474121094,63.83000183105469,61.43999862670898,63.81000137329102,3642700.0,-0.03357394333217689,1.1244436909252808,3.94642407068073,64.72563554955225,64.70913316170486,-0.4108395458350955,-3.255104223321837,1.1987977665598777,10.458979572640445,27.636016674900826,2.3900032043457102,1.860047634201834,2.471998786926271,-3.594409148764271,8.53840672261682,-0.5612051809190035,5.505202754771545,-1.085915935353924,9.641838538349822,-71.61607459570999,3.0332039678452745,10,-0.11499977111816406,-3.1299991607666016,3.795001983642578,11.25,3.500000000000014,1,0.001623413819731967,-1.3650648041343858,63.7400016784668,1.2280721714339837,64.41000366210939,1.8571454521784676,62.790000915527344,0.001623413819731967 6625,2011-10-26,62.709999084472656,63.040000915527344,60.91999816894531,62.58000183105469,3669300.0,0.018019490874141564,4.3670893410721705,-0.05882220944904432,64.10256075853972,65.33607047051274,-1.263343708034789,-4.0788363119112745,-0.11021439545690725,9.14354961471247,26.844106958739467,2.1200027465820312,2.5257848135201257,3.2674993515014634,-2.859669511055799,9.394668214058733,0.20391492022282875,6.331083782780098,2.1699981689453125,45.20205377183096,-32.530735786377974,3.0635844312786342,10,-0.9799995422363281,-4.899999618530273,2.6850013732910156,10.139999389648438,2.6800003051757812,2,-0.05086905873514591,1.1244436909252808,61.599998474121094,-1.3650648041343858,63.7400016784668,1.2280721714339837,64.41000366210939,-0.05086905873514591 6626,2011-10-27,66.37000274658203,66.91000366210939,64.58999633789061,64.98999786376953,3838900.0,0.058363956554667196,-1.128439339534817,10.615646458125477,74.81183485681873,67.23743775397516,-4.2177873046484535,-7.434825919779755,-3.922421305635602,5.309927728750864,25.640547298408933,4.200004577636733,3.1246374023375196,6.492502784729005,-0.3036179974827746,13.288623566940778,3.094442393623119,9.890563175834892,-5.450004577636719,90.98496794128789,12.634134301360405,3.3980603911058864,10,-3.624999999999993,-7.545000076293938,-1.4950027465820312,6.4799957275390625,-0.02000427246092329,3,-0.11737231570219453,4.3670893410721705,62.709999084472656,1.1244436909252808,61.599998474121094,-1.3650648041343858,63.7400016784668,-0.11737231570219453 6627,2011-10-28,68.15000152587889,68.25,65.80000305175781,66.47000122070311,3459700.0,0.026819326587846692,1.606383539963031,1.2173872180451129,74.16365807061243,69.64871932306649,-5.399221984917787,-8.657684819819437,-5.7045798175376845,3.3767145029331544,24.32534476729653,2.4499969482421875,3.322256170859319,7.637001419067367,0.23778198152909624,15.036220856605638,3.9373917002982353,11.336611137836499,-7.2300033569335795,98.63576467747322,22.057226779686317,3.699609718769135,10,-4.735000610351548,-8.655000686645494,-6.1450023651122905,1.909996032714858,-1.1300048828125,4,-0.10726340733118167,-1.128439339534817,66.37000274658203,4.3670893410721705,62.709999084472656,1.1244436909252808,61.599998474121094,-0.10726340733118167 6628,2011-10-31,64.94999694824219,66.94999694824219,64.91000366210939,66.69999694824219,3504700.0,-0.04695531190005264,-1.229517218377406,-1.0416664774456066,63.644391504754424,69.79662293357983,-1.5344136266719772,-4.788816576964479,-2.5110811400093667,6.3805082726717615,22.40942376775025,3.239997863769503,3.544999906328769,3.856497001647952,-2.973013895547467,10.686007898843371,0.44174155305024954,7.271252450245662,-3.7367987060546852,54.97950576523954,-20.312272098125646,3.414755448597708,10,-0.36499786376953125,-5.454996109008789,-3.6574974060058594,4.880001068115234,1.5500030517578125,0,-0.04680519235824776,1.606383539963031,68.15000152587889,-1.128439339534817,66.37000274658203,4.3670893410721705,62.709999084472656,-0.04680519235824776 6629,2011-11-01,62.40999984741211,63.38999938964844,61.15999984741211,62.040000915527344,4081000.0,-0.039106962589300354,-1.0938952337799333,-0.21142796107700892,54.61829956606429,69.04078670539594,1.277926604067929,-1.8008657587881487,0.011458865205540292,8.737710536839018,20.1759583657293,3.789997100830078,3.633214946599054,0.9734998703002944,-5.354388813170317,7.301388553770899,-2.190444471435015,4.1374442120355965,5.840000152587891,20.327439375992707,-51.46987629038263,3.1639443417353026,11,2.174999237060547,-2.914999008178711,-1.1175003051757812,7.4199981689453125,1.3199996948242188,1,0.04887036123245592,-1.229517218377406,64.94999694824219,1.606383539963031,68.15000152587889,-1.128439339534817,66.37000274658203,0.04887036123245592 6630,2011-11-02,65.45999908447266,66.51999664306639,63.72999954223633,64.30999755859375,5244200.0,0.04887036123245592,-1.415584458477542,3.1081212046230142,62.54885808168221,68.23146923790773,-1.4267227562283722,-4.355915368250393,-3.0753983027177725,5.553049877421202,17.913000945303477,4.109996795654283,4.042390710687627,3.5674991607666016,-2.5240108539835973,9.659009175516793,0.5217441533915093,6.613254168141701,2.6482009124755876,60.64878906231085,-12.294826402237042,3.0457550073750963,11,-0.875,-5.964998245239258,-4.167499542236328,4.369998931884766,1.0999984741210938,2,-0.0054995511058132385,-1.0938952337799333,62.40999984741211,-1.229517218377406,64.94999694824219,1.606383539963031,68.15000152587889,-0.0054995511058132385 6631,2011-11-03,66.05999755859375,67.0,64.77999877929689,66.22000122070311,3970800.0,0.009165879659527976,1.581394936214742,-0.13913343461616326,60.9139052274561,66.03692193402406,-1.6920270173040848,-4.534713431611266,-3.7124900895386332,4.794325719284018,16.152584876369524,2.220001220703111,4.110507423791887,3.752497673034668,-2.284263665231535,9.789259011300864,0.7341170039015736,6.770878342167769,1.9092384353637755,69.11139077187627,-1.3391592591338082,3.018380669133099,11,-1.4749984741210938,-6.564996719360352,-4.767498016357422,3.770000457763672,-1.829994201660142,3,-0.010142267540216632,-1.415584458477542,65.45999908447266,-1.0938952337799333,62.40999984741211,-1.229517218377406,64.94999694824219,-0.010142267540216632 6632,2011-11-04,65.37999725341797,66.15000152587889,64.69999694824219,65.62999725341797,2933400.0,-0.010293677419116354,1.2480542215703712,1.5624642380318001,61.79634578698778,64.59172104471865,-0.9610254101673092,-3.324193607821215,-3.031504533584325,5.342927166554361,14.401729870992884,1.4500045776367045,4.1545929831134885,2.627497482299802,-2.890354832033168,8.145349796632772,-0.13142867486668308,5.386423639466287,2.4530540176086504,72.26022766687504,-0.15964621649382593,2.7589261571664854,11,-0.7949981689453125,-5.88499641418457,-4.132497787475586,4.450000762939453,-1.9999961853027415,4,0.014836360682967564,1.581394936214742,66.05999755859375,-1.415584458477542,65.45999908447266,-1.0938952337799333,62.40999984741211,0.014836360682967564 6633,2011-11-07,65.87999725341797,66.29000091552734,64.5,64.98000335693361,2690500.0,0.007647598975294656,1.0813949362147584,-3.599975585937443,59.53528283597913,64.01501518765498,-1.2578166923323124,-3.439791314322676,-3.555959625225597,4.712622680309067,12.777002679951007,1.7900009155273438,4.0189429765003695,2.7714975357055636,-2.577939241545934,8.120934312957068,0.09677914707981472,5.446215924331312,1.8195929891363534,80.82187127879232,10.308734475158843,2.674718388625751,11,-1.2949981689453125,-6.38499641418457,-4.632497787475586,3.950000762939453,-4.80999755859375,0,0.017304180892164123,1.2480542215703712,65.37999725341797,1.581394936214742,66.05999755859375,-1.415584458477542,65.45999908447266,0.017304180892164123 6634,2011-11-08,69.37000274658203,69.55000305175781,66.52999877929689,66.79000091552734,5588300.0,0.052975191843727565,1.0544229691295135,2.8666881421451063,63.8464523414948,63.98655869687221,-3.944550281368322,-6.425162820482342,-7.082918221098069,1.1139985435709576,11.790815539393328,3.6700057983398438,3.6187810401670575,5.7320028305053725,0.09768427896831611,11.366321382042429,2.914843554736848,8.549162106273897,-8.210002899169922,96.90721311625839,26.8825004893244,2.8171592757685273,11,-4.01500129699707,-9.225000381469727,-9.56500244140625,-0.6250038146972656,-9.020004272460938,1,-0.041372389115602815,1.0813949362147584,65.87999725341797,1.2480542215703712,65.37999725341797,1.581394936214742,66.05999755859375,-0.041372389115602815 6635,2011-11-09,65.66000366210939,67.62000274658203,65.54000091552734,66.98000335693361,5026400.0,-0.053481316672651324,-1.6666601458382773,-0.5116274255838849,54.991306475402084,61.78427776560369,0.25469757434811413,-2.410292941403725,-3.4911405063401446,4.6962154732503905,11.123607342106915,3.8300018310546875,3.3555745604472236,1.7500036239624137,-3.7121618239200274,7.212169071844855,-0.9810790999787997,4.481086347903634,-4.332203750610368,22.970355665539913,-42.38172660609278,2.731082723941219,11,-0.3050022125244283,-3.395002365112319,-8.127502441406264,1.9699954986572124,-5.210002899169936,2,-0.02939390819721832,1.0544229691295135,69.37000274658203,1.0813949362147584,65.87999725341797,1.2480542215703712,65.37999725341797,-0.02939390819721832 6636,2011-11-10,67.23999786376953,67.73999786376953,66.11000061035156,67.23000335693361,4022000.0,0.024063267035300484,2.2277348884289405,-0.007571597838326951,54.92858505723238,59.64704743078368,-1.3286293046105868,-3.525204752181523,-5.194711021577234,2.9725384188409123,10.155720373488707,2.079994201660142,3.489380483985272,2.9199979782104464,-2.2247988951153417,8.064794851536242,0.34759954154755235,5.49239641487334,-5.747753889465336,54.25735065280384,-6.558264845938865,2.572398436662897,11,-1.8849964141845703,-4.5749969482421875,-9.707496643066406,0.3300037384033203,-8.189998626708984,3,-0.010113032819445977,-1.6666601458382773,65.66000366210939,1.0544229691295135,69.37000274658203,1.0813949362147584,65.87999725341797,-0.010113032819445977 6637,2011-11-11,68.47000122070311,69.0,68.13999938964844,68.13999938964844,2626300.0,0.01829273343264526,-4.212095991122208,33.01832061073255,58.07994232210606,59.0287752993783,-2.803259857423157,-4.367989152003318,-6.496248420128346,1.6066217292730016,9.70887016197208,1.7600021362304688,3.6231702865458857,3.762001228332508,-1.4068725014201817,8.930874958085198,1.1775643634561703,6.346438093208853,-6.816602064849846,78.61383805146865,19.62044119114597,2.584436864876343,11,-3.11499977111815,-5.545000076293931,-10.937499999999986,-1.0700016021728374,-7.2600021362304545,4,-0.061924898323025945,2.2277348884289405,67.23999786376953,-1.6666601458382773,65.66000366210939,1.0544229691295135,69.37000274658203,-0.061924898323025945 6638,2011-11-14,66.87999725341797,68.43000030517578,66.51000213623047,68.37000274658203,2512200.0,-0.02322190651289746,1.385089988911319,-4.515143108152041,59.19219559933899,59.53698596974216,-1.0177187219077695,-2.3304034554314796,-4.934220612535917,3.0596670142938365,9.132824645172951,1.959999084472642,3.1458791203858283,1.811997413635254,-2.861595990451505,6.48559081772202,-0.5247992884081327,4.148794115678633,-5.068666019646614,33.416349726692786,-30.505248890549545,2.336796702043382,11,-0.23999595642089844,-3.3449954986572266,-9.347496032714844,-0.15999794006347656,-4.429996490478516,0,-0.052332480996384434,-4.212095991122208,68.47000122070311,2.2277348884289405,67.23999786376953,-1.6666601458382773,65.66000366210939,-0.052332480996384434 6639,2011-11-15,66.97000122070311,67.44000244140625,65.68000030517578,66.58000183105469,3027500.0,0.0013457531546257062,1.646616110046694,-0.261743591844249,57.689531153255466,58.99706075547252,-0.439031948048239,-2.0996076306785056,-5.026908479355683,2.84588834885146,8.15582198822285,1.7600021362304688,2.540258555948995,1.6300012588500863,-2.8036555217278902,6.063658039428063,-0.5868271314389091,3.8468296491390745,-5.00389655057203,41.32949952481608,-23.928923946694873,2.2168283902889883,11,0.05500030517579546,-3.1499996185302592,-9.815000534057603,-0.4549999237060405,-4.100002288818338,1,-0.08809917005130596,1.385089988911319,66.87999725341797,-4.212095991122208,68.47000122070311,2.2277348884289405,67.23999786376953,-0.08809917005130596 6640,2011-11-16,66.16000366210939,68.12999725341797,66.0,66.23000335693361,3027300.0,-0.012094931220388294,-9.922866253251419,-0.1794866778825528,49.57746673461996,57.73745647849073,0.5371953507642928,-1.038864067424342,-4.310946625018943,3.535565208910171,7.7090397880686,2.1299972534179688,2.335216380214632,0.6270034790039176,-3.5797093039421526,4.833716261949995,-1.4763529124691246,2.7303598704769527,-4.042221024345771,14.457933766738563,-45.582168107748615,2.1033563914730373,11,0.864997863769517,-2.3400020599365376,-8.875002861022963,-0.6650028228759908,-3.650005340576186,2,-0.08781748588861937,1.646616110046694,66.97000122070311,1.385089988911319,66.87999725341797,-4.212095991122208,68.47000122070311,-0.08781748588861937 6641,2011-11-17,63.93999862670898,66.0,63.31000137329102,65.66999816894531,3823200.0,-0.03355509238993337,1.251041857866799,24.714386920981028,41.67655033278653,55.50192365024615,2.7098201679086387,1.340438314249674,-2.1882121159147587,5.589823086602898,7.15834534483526,2.8500022888183665,2.527241272565732,-1.6505014419555764,-5.7288276807173375,2.427824796806192,-3.689664561336464,0.3886616774253042,-1.6735715806654738,11.072010640929397,-42.26485229820162,2.0391631193808832,11,2.490003585815437,-0.11999702453612571,-6.344998359680169,1.5550022125244212,-1.5799980163574148,3,-0.05458238878209298,-9.922866253251419,66.16000366210939,1.646616110046694,66.97000122070311,1.385089988911319,66.87999725341797,-0.05458238878209298 6642,2011-11-18,63.72000122070313,64.73000335693361,63.099998474121094,64.5,3101100.0,-0.003440685185031378,1.6290284870485074,0.4508664657151177,47.24339883120849,54.13615876082719,2.983311340975696,1.5874830764729424,-1.9917088517350905,5.642069474597015,7.165571096823823,1.6300048828125142,2.232451143370781,-1.835998725891109,-5.967697174338788,2.29569972255657,-3.9018479501149486,0.22985049833273052,-1.3079026545453445,11.632317703338458,-39.78257353371488,2.0658492242238378,11,2.604999542236321,0.3450012207031179,-6.1250009536743235,0.9849987030029226,-2.5600013732910227,4,-0.07328942081258571,1.251041857866799,63.93999862670898,-9.922866253251419,66.16000366210939,1.646616110046694,66.97000122070311,-0.07328942081258571 6643,2011-11-21,62.709999084472656,63.09000015258789,61.5,62.66999816894531,2575700.0,-0.015850629580689946,2.974985218104484,-0.051283305293634805,50.721845739813176,52.677869138418124,3.907250144168671,2.6523509110756436,-1.0364419470741666,6.462533685581576,7.500727556044709,2.220001220703132,1.9193909965463405,-2.7945007324218807,-7.045463552338077,1.456462087494316,-4.919982142379979,-0.6690193224637824,6.840003967285156,18.250370825551464,-35.56444039780619,2.1254814099580965,11,2.5400009155273438,1.3550033569335938,-5.499999046325684,1.2450008392333984,-0.4199981689453125,0,-0.023919630392267188,1.6290284870485074,63.72000122070313,1.251041857866799,63.93999862670898,-9.922866253251419,66.16000366210939,-0.023919630392267188 6644,2011-11-22,61.70000076293945,62.61000061035156,61.16999816894531,62.47999954223633,3274500.0,-0.016105857698589632,1.7692330264460991,-19.499523173755485,39.96799238526546,51.00861201729183,4.151406839105306,3.868568822532467,-0.1053268709465911,7.2759950487932485,7.232928517483125,1.5400009155273438,1.5930453984737056,-3.809499168396002,-8.041316882866596,0.4223185460745924,-5.925408025631299,-1.6935903111607047,7.689002227783206,7.6149808004507475,-43.46262047900157,2.115908857235296,11,3.384998321533203,2.365001678466797,-3.4275007247924805,1.114999771118164,0.2999992370605469,1,0.012155591421815659,2.974985218104484,62.709999084472656,1.6290284870485074,63.72000122070313,1.251041857866799,63.93999862670898,0.012155591421815659 6645,2011-11-23,59.52000045776367,61.0,59.5099983215332,61.0,3481400.0,-0.03533225734553336,1.0135164044920653,1.8974382800579053,33.90749627025306,48.67293548540524,5.999797500381931,6.110623692306348,1.9491668416279424,9.22818066891449,6.951860157107453,2.19000244140625,1.2373400330758528,-5.829999542236322,-10.698640981203184,-0.9613581032694611,-8.264320261719746,-3.395678822752892,9.5402423400879,0.15411608079632522,-46.632967548360625,2.434320719483429,11,4.73499870300293,5.010000228881836,-0.8275012969970703,2.410001754760742,6.590000152587891,2,0.05628357608125878,1.7692330264460991,61.70000076293945,2.974985218104484,62.709999084472656,1.6290284870485074,63.72000122070313,0.05628357608125878 6646,2011-11-25,58.58000183105469,59.7599983215332,58.56000137329102,59.09000015258789,1412400.0,-0.015792987558459815,-3.363631319401664,0.34459356707812144,33.479124644156315,45.93951129896638,6.238204787662369,6.7849600504314225,2.7098509341343657,9.929232658120725,7.682555288009316,1.1999969482421804,0.3763788109894932,-6.380498123168948,-12.080926432693047,-0.6800698136448418,-9.230712277931005,-3.5302839684068985,9.907226298217779,0.3241564235585075,-41.454515196589384,2.8502141547620528,11,4.914999008178711,5.475000381469727,0.5574979782104492,2.010000228881836,6.799995422363281,4,0.06708768125020992,1.0135164044920653,59.52000045776367,1.7692330264460991,61.70000076293945,2.974985218104484,62.709999084472656,0.06708768125020992 6647,2011-11-28,60.84000015258789,61.75,60.25,60.81000137329102,2648400.0,0.03857969018251417,-1.6086921908274896,-0.058821329463757545,38.71979555688665,43.66480018313835,3.109017281777845,4.162656769252152,0.289233740021416,7.416414221964104,7.764885594740627,3.1699981689453125,0.055271816368119175,-3.7549997329711857,-9.531257603142976,2.021258137200597,-6.643128668057074,-0.8668707978852908,6.853049836206054,50.33111244349523,12.93383779814274,2.888128935085892,11,2.5049991607666016,3.2150020599365234,-1.3975000381469727,-0.2499980926513672,4.530002593994141,0,0.024983570906500274,-3.363631319401664,58.58000183105469,1.0135164044920653,59.52000045776367,1.7692330264460991,61.70000076293945,0.024983570906500274 6648,2011-11-29,61.90999984741211,62.459999084472656,60.97999954223633,61.56000137329102,3448400.0,0.01758710868081259,1.0413829753648962,11.667090539168345,31.2750949892079,40.729862831577506,1.4079443126329565,3.0074228502186315,-0.8819718724438133,6.116889375334807,8.0759505939963,1.6199989318847656,-0.39101867390662903,-2.5330001831054716,-8.428682980750224,3.362682614539281,-5.480841581927848,0.4148412157169048,5.052406252141608,82.71602728874812,50.663331027584505,2.947841398822377,11,1.4349994659423828,2.1450023651123047,-1.989999771118164,-1.319997787475586,2.8400001525878906,1,-0.012114359584049494,-1.6086921908274896,60.84000015258789,-3.363631319401664,58.58000183105469,1.0135164044920653,59.52000045776367,-0.012114359584049494 6649,2011-11-30,65.45999908447266,66.23999786376953,64.22000122070311,64.44999694824219,4612200.0,0.05734128970780383,-1.748306734137763,2.8857329700273064,49.493915597129366,40.72057937185633,-2.6583253726045584,-0.3187023065688095,-4.504328497546226,2.3885701615610344,7.881376774428139,4.329998016357422,-1.0089265495713207,0.8644990921020508,-4.967205216038792,6.696203400242894,-2.0513530619683706,3.780351246172472,0.8302146369800454,89.84376125348625,54.302378722342795,2.9158521540704196,11,-3.059999465942383,-1.4049968719482422,-5.482500076293945,-4.869997024536133,0.37999725341795454,2,-0.04842649271740129,1.0413829753648962,61.90999984741211,-1.6086921908274896,60.84000015258789,-3.363631319401664,58.58000183105469,-0.04842649271740129 6650,2011-12-01,65.09999847412111,66.09999847412111,64.59999847412111,65.30999755859375,2258800.0,-0.0054995511058132385,-1.4793407189291679,-0.20791944585028393,44.22869902011296,41.00415144822593,-2.7541246704143134,0.0136446770722074,-4.117264674727011,2.5741710601736543,8.342100050162998,1.5,-1.597919787345944,0.5224985122680863,-5.3001860181637,6.3451830426998725,-2.388843752947807,3.4338407774839794,-6.539997100830085,85.15625116415391,49.83497701010212,2.911342265215893,12,-2.6999988555908345,-1.044996261596694,-5.122499465942397,-4.5099964141845845,0.5999984741210795,3,-0.04761902529619011,-1.748306734137763,65.45999908447266,1.0413829753648962,61.90999984741211,-1.6086921908274896,60.84000015258789,-0.04761902529619011 6651,2011-12-02,65.38999938964844,66.54000091552734,65.23000335693361,65.91000366210939,3417700.0,0.004454699267659956,-2.119055404178092,2.476221616712315,41.249997832559124,40.33821800393156,-3.1478419169872467,-0.34691074807444977,-4.224756303235168,2.1012235426136954,8.737455848610077,1.4400024414062358,-2.166993631306447,0.8459993362426701,-4.948413094583245,6.640411767068585,-2.0512068791702944,3.7432055516556275,-6.67919807434081,81.71698953111374,49.72915748232332,2.8972062154129588,12,-2.839998245239258,-1.3349971771240234,-5.619999885559082,-4.799997329711914,-1.7099990844726562,4,0.011010876700162653,-1.4793407189291679,65.09999847412111,-1.748306734137763,65.45999908447266,1.0413829753648962,61.90999984741211,0.011010876700162653 6652,2011-12-05,66.34999847412111,67.88999938964844,65.69000244140625,66.94000244140625,3604200.0,0.014681130041800383,-1.3036665108828946,1.134613691716248,48.438424451465934,40.08450452744853,-4.129839909372109,-1.2970122456703024,-4.937681453311654,0.9687091889612702,9.31979107522525,2.5,-2.4100053815756795,1.7574983596801843,-4.082436158638927,7.597432877999303,-1.1624688994793786,4.67746561883974,-7.326029174804695,77.71344501398099,44.00996849646588,2.919967259159558,12,-3.1249980926513814,-2.294996261596694,-5.564995765686042,-5.7599964141845845,-2.9699974060058807,0,-0.0146194610853152,-2.119055404178092,65.38999938964844,-1.4793407189291679,65.09999847412111,-1.748306734137763,65.45999908447266,-0.0146194610853152 6653,2011-12-06,67.01999664306639,67.5,65.91000366210939,66.41999816894531,3140000.0,0.010097937970663384,1.0384500643116512,-1.016939728188484,50.14243713790253,41.21499838885265,-4.608839612393922,-1.9786730912446728,-5.414136283038147,0.08714507547723827,9.999305493276932,1.5899963378906108,-2.231071024500949,2.3704965591430494,-3.544125423348291,8.28511854163439,-0.5868144321026136,5.3278075503887194,-7.464065538330061,76.29419126298735,41.75612856587698,2.957310991245669,12,-3.7949962615966655,-2.964994430541978,-5.564995765686021,-6.429994583129869,-3.9199981689452983,1,-0.024619426725308036,-1.3036665108828946,66.34999847412111,-2.119055404178092,65.38999938964844,-1.4793407189291679,65.09999847412111,-0.024619426725308036 6654,2011-12-07,66.5,67.12000274658203,65.59999847412111,66.59999847412111,3417200.0,-0.007758828246974936,1.666657743453125,-0.16666454738504602,50.98492597363212,43.11249057811698,-3.728445342642594,-1.7757583158912382,-4.741656117804659,0.3982280284028832,9.729221480447148,1.5200042724609233,-2.227138041582606,1.994000053405756,-3.567094811208193,7.555094918019705,-0.7865473789012185,4.774547485712731,-6.44402479816894,57.75079018707066,19.818757231083595,2.7805474323069737,12,-3.2749996185302734,-2.444997787475586,-4.460000038146973,-6.874998092651367,-2.8199996948242188,2,-0.02631578947368418,1.0384500643116512,67.01999664306639,-1.3036665108828946,66.34999847412111,-2.119055404178092,65.38999938964844,-0.02631578947368418 6655,2011-12-08,63.72999954223633,66.33999633789061,63.5,65.76999664306639,3332900.0,-0.04165414222201014,-1.2720005371101832,20.400282291902048,49.410445807921654,44.88263737409092,-0.33352825875353886,0.8877529966104589,-1.7766476811062688,2.9035636703181638,9.50520194069297,3.0,-2.3080832380211405,-0.6795001983642521,-6.223233363885456,4.864232967156951,-3.451366781124861,2.0923663843963496,-3.2039828891362276,5.23917025543703,-34.599614589855925,2.771866582760603,12,0.3400001525878906,0.32500267028808594,-1.6899995803833008,-4.104997634887695,0.6700019836425639,3,0.03310837613070916,1.666657743453125,66.5,1.0384500643116512,67.01999664306639,-1.3036665108828946,66.34999847412111,0.03310837613070916 6656,2011-12-09,66.55999755859375,66.75,64.02999877929689,64.08000183105469,3982000.0,0.04440605737776404,-1.10852658161969,-1.215685907852499,56.9539609540708,46.90865575155583,-2.1372808664206673,-2.103656556124349,-4.415029653612521,-0.17253959762045668,9.284436573942605,3.020000457763672,-1.9790662534144587,2.184497833251953,-3.294100602941711,7.663096269445617,-0.554801384844879,4.923797051348785,-5.592141941300753,69.7038265155386,25.210806653144182,2.7392992180968325,12,-2.124998092651367,-2.504995346069336,-4.519997596740723,-6.934995651245117,-2.409996032714858,4,-0.012920682720796273,-1.2720005371101832,63.72999954223633,1.666657743453125,66.5,1.0384500643116512,67.01999664306639,-0.012920682720796273 6657,2011-12-12,64.23000335693361,65.5,63.36000061035156,65.36000061035156,2901700.0,-0.035005923784913184,2.035468667990542,-0.45564483876722967,53.49587278904431,49.37763106264875,0.8092574504989898,-0.11341406459658288,-1.8446528872684667,1.8686368097717718,8.606790505482536,3.1999969482421875,-1.328055950109956,0.06650352478028765,-5.061926860363599,5.194933909924167,-2.4977116677916484,2.630718717352231,-2.846819113299283,21.014562194317733,-25.69097952152883,2.564215192571941,12,1.394996643066392,-0.1750011444091939,-2.1900033950805806,-4.605001449584975,-0.9400024414062642,0,-0.008563023867543595,-1.10852658161969,66.55999755859375,-1.2720005371101832,63.72999954223633,1.666657743453125,66.5,-0.008563023867543595 6658,2011-12-13,63.38000106811523,66.20999908447266,62.83000183105469,64.45999908447266,3292400.0,-0.013233726364528131,-2.1009199034775046,0.9557527800096057,53.89249617822955,49.86636223832656,2.1117847634026177,0.485842303440279,-0.6914893817591619,2.411408192378026,8.5646966552033,3.3799972534179688,-0.5495413259212256,-0.6084989547729549,-5.5831886818059,4.366190772259991,-3.0958438182894312,1.8788459087435143,-1.6064079157200553,12.820492300359607,-37.22572586383322,2.4873448635164723,12,1.9799995422363352,0.6750011444091868,-1.3400011062622,-3.7549991607665945,1.899997711181662,1,0.0,2.035468667990542,64.23000335693361,-1.10852658161969,66.55999755859375,-1.2720005371101832,63.72999954223633,0.0 6659,2011-12-14,61.06999969482422,62.68999862670898,60.56999969482422,62.43000030517578,3824800.0,-0.03644684970592571,1.2553213075502803,1.2592621372940243,53.569783785085015,50.904260545545675,4.17234379156541,2.4571461180988976,1.829835541887178,4.407047604595448,8.88247976209738,2.8100013732910085,-0.052072526322646695,-2.623500251770018,-7.553293645609756,2.306293142069727,-5.088396948689891,-0.15860355485014566,6.819999694824219,8.090614487207185,-46.272774801443695,2.464896696919871,12,3.1599998474121094,2.9850025177001953,0.9700002670288086,-1.444997787475586,3.0999984741210938,2,0.03324052381596654,-2.1009199034775046,63.38000106811523,2.035468667990542,64.23000335693361,-1.10852658161969,66.55999755859375,0.03324052381596654 6660,2011-12-15,60.349998474121094,62.58000183105469,60.25,62.31000137329102,4243500.0,-0.011789769515327952,-1.1574092552332882,1.4411779555475823,54.11818857003284,52.33405951637608,4.635133592683374,2.866526946786749,2.731682882496685,4.820796781285736,9.039556951434363,2.3300018310546875,0.5332941586430167,-3.0530012130737276,-8.055025062567609,1.9490226364201533,-5.554013137820675,-0.5519892883267872,7.393600921630863,1.5384380634014423,-57.19603493699339,2.501011924746941,12,3.720001220703125,3.430002212524414,2.400003433227539,-0.20499610900878906,5.819999694824219,3,0.055178159324770215,1.2553213075502803,61.06999969482422,-2.1009199034775046,63.38000106811523,2.035468667990542,64.23000335693361,0.055178159324770215 6661,2011-12-16,60.45000076293945,61.459999084472656,59.97999954223633,61.040000915527344,4632400.0,0.001657038796135879,1.0699345097568458,0.3010200407549186,48.991206656402035,52.39547976136898,4.202654492538457,2.626309034769264,2.7726602330512975,4.430856066013121,9.439913756120076,1.4799995422363281,0.4130587074963046,-2.778499031066893,-7.9425240389145415,2.385525976780748,-5.360511534990707,-0.19648652714307246,6.993854656982421,7.544161400281786,-50.094751090138374,2.5820125039238206,12,3.289999008178711,3.3299999237060547,3.3600006103515625,-0.30499839782714844,4.369998931884766,4,0.06534327068794843,-1.1574092552332882,60.349998474121094,1.2553213075502803,61.06999969482422,-2.1009199034775046,63.38000106811523,0.06534327068794843 6662,2011-12-19,59.04999923706055,60.84000015258789,58.849998474121094,60.63000106811523,3583600.0,-0.023159661012563837,-1.0100992975574419,2.6779685125917183,42.726344894494275,51.571469512101395,4.982183844462924,3.8562173313494483,4.341544452673247,5.556020826851693,9.932640992390688,1.9900016784667969,0.3875684595409865,-3.945000457763669,-9.427927646843202,1.5379267313158635,-6.686464052303435,-1.2035368632239027,7.9460248302002014,2.71740144502379,-49.61170932426818,2.741463594539765,12,3.9350013732910156,4.730001449584961,4.9600019454956055,1.0950031280517578,5.960002899169922,0,0.08636752505862044,1.0699345097568458,60.45000076293945,-1.1574092552332882,60.349998474121094,1.2553213075502803,61.06999969482422,0.08636752505862044 6663,2011-12-20,61.209999084472656,61.63999938964844,60.29999923706055,60.29999923706055,2982900.0,0.03657916808331585,-1.9450557742369556,-0.5759486030498254,38.36890864560471,50.169689808987236,2.135987596974644,1.6633607357435807,2.3055062604950365,3.151232658113969,9.846697499773876,2.5900001525878906,0.4350611899828962,-1.710000610351564,-7.250081020077829,3.830079799374701,-4.480040815214693,1.0600395945115721,5.134342935336917,61.458346785770104,13.301442124590757,2.7700402048631343,12,1.5900001525878906,2.285001754760742,2.930002212524414,-1.0649967193603516,3.4000015258789062,1,0.033981406014794935,-1.0100992975574419,59.04999923706055,1.0699345097568458,60.45000076293945,-1.1574092552332882,60.349998474121094,0.033981406014794935 6664,2011-12-21,62.45000076293945,62.61999893188477,60.61999893188477,61.18000030517578,2900000.0,0.020258155481354123,1.4844769944864264,1.3956051326550716,43.080945096838484,49.46641195220022,0.2917596386990411,0.5084991311603488,1.2057862127209589,1.6772355408634496,9.515285947661386,2.0,0.26242934685682684,-0.5074989318847685,-6.02290717839179,5.007909314622246,-3.2652030551382722,2.2502051913687353,3.294793773215048,95.49076529698459,49.86538324312533,2.7577041232535073,12,0.34999847412109375,0.8949985504150391,2.637500762939453,-2.3049983978271484,1.3600006103515696,2,0.04531622068509056,-1.9450557742369556,61.209999084472656,-1.0100992975574419,59.04999923706055,1.0699345097568458,60.45000076293945,0.04531622068509056 6665,2011-12-22,62.86999893188477,63.41999816894531,62.459999084472656,62.68999862670898,3302600.0,0.006725350901749971,-2.0,0.1417324726738727,43.46472739647834,47.967608223578836,-0.29397300760992806,0.3713836730136606,0.8874197081348782,1.0707310852840877,8.576846986849478,0.9699974060058594,-0.018656761450181136,-0.25500068664550213,-5.529045164566462,5.0190437912754575,-2.8920229256059784,2.382021552314974,2.323211919307049,87.96500494992495,44.96737264571246,2.6370222389604785,12,-0.34000015258789773,0.47500038146971946,2.552502632141106,-2.724996566772468,0.8800010681152273,3,0.020677576891149574,1.4844769944864264,62.45000076293945,-1.9450557742369556,61.209999084472656,-1.0100992975574419,59.04999923706055,0.020677576891149574 6666,2011-12-23,62.5099983215332,63.13000106811523,61.88000106811523,62.97999954223633,2024900.0,-0.005726111284678148,2.2467352317540183,-2.611113465858311,39.72162506950893,46.437136254741574,-0.6357346054305779,1.0971577231845941,1.3850049257930124,1.2332129899364759,7.410043305475229,1.25,-0.325249018749048,-0.8115011215209975,-5.647175952194885,4.0241737091528975,-3.229338536857938,1.60633629381595,2.175755539492954,80.08752936148474,39.76766773040514,2.417837415336946,12,0.020000457763671875,0.7150020599365234,2.912503242492676,-2.3649959564208984,1.4099998474121094,4,0.05855063103003366,-2.0,62.86999893188477,1.4844769944864264,62.45000076293945,-1.9450557742369556,61.209999084472656,0.05855063103003366 6667,2011-12-27,62.36000061035156,63.2400016784668,62.2599983215332,62.58000183105469,1833100.0,-0.002399579510626415,-3.666618226735209,0.46808648789039675,37.169611644408,44.57903797320584,-0.8704271052817063,1.4407360497938484,1.6198436851233495,1.2489185030995742,6.933275827605668,0.9800033569335938,-0.4190898925209794,-1.037498855590819,-5.755302510062279,3.680304798880641,-3.3964006828265525,1.3214029716449076,1.8588928197221861,66.02570764492492,29.006497882413782,2.358901827235729,12,-1.2250022888183594,0.8649997711181641,2.7650012969970703,-2.214998245239258,1.0999984741210938,1,0.03944834926868657,2.2467352317540183,62.5099983215332,-2.0,62.86999893188477,1.4844769944864264,62.45000076293945,0.03944834926868657 6668,2011-12-28,61.15999984741211,62.54999923706055,61.08000183105469,62.349998474121094,2199600.0,-0.019243116600294874,-1.1777825500928247,5.409054653904841,35.828025187530656,42.60773146236647,-0.020618451846615926,2.721184287085485,2.9256956405063903,2.334228271471332,6.8557274009210785,1.4699974060058594,-0.9763495314483279,-2.1999996185302706,-6.9791112560404684,2.5791120189799273,-4.5895554372853695,0.18955620022482833,2.629381986185429,19.285752238069666,-14.486830056966046,2.3895558187550985,12,-0.02500152587890625,2.065000534057617,4.035001754760742,-1.0149974822998047,3.299999237060547,2,0.06294967786827521,-3.666618226735209,62.36000061035156,2.2467352317540183,62.5099983215332,-2.0,62.86999893188477,0.06294967786827521 6669,2011-12-29,62.290000915527344,62.41999816894531,61.31999969482422,61.36999893188477,2165200.0,0.01847614569873235,-1.1568587852064611,-0.7731118028151798,45.81395766617719,41.68503913971585,-1.0721065344089595,1.414015447666614,1.857218793417303,1.167593319659069,6.938265650258882,1.2599983215332031,-1.292213442312601,-0.9114986419677749,-5.606894310256763,3.7838970263212133,-3.2591964761122654,1.4361991921767157,1.1042302493120815,51.70944350978781,13.73571908473864,2.3476978341444923,12,-1.1550025939941406,0.9349994659423828,2.3675003051757812,-2.144998550415039,3.7299957275390483,3,0.03724513823607767,-1.1777825500928247,61.15999984741211,-3.666618226735209,62.36000061035156,2.2467352317540183,62.5099983215332,0.03724513823607767 6670,2011-12-30,62.0,62.81000137329102,61.95000076293945,62.0,1522800.0,-0.004655657589740958,-16.200274662394282,0.0,34.44748833733367,40.069070437597134,-0.5849532204991803,1.5387572574830486,2.181819376151111,1.364933055244009,6.9592549649562745,0.8600006103515696,-1.5878436705059258,-1.046499633789061,-5.6823058331745955,3.5893065655964804,-3.3644027334818247,1.2714034659037097,1.030692549581957,42.59251083038548,8.27583410529688,2.31790309969277,12,-0.8650016784667969,1.2250003814697266,2.575000762939453,-1.8549976348876953,4.260002136230469,4,0.02919357053695193,-1.1568587852064611,62.290000915527344,-1.1777825500928247,61.15999984741211,-3.666618226735209,62.36000061035156,0.02919357053695193 6671,2012-01-03,66.11000061035156,66.59999847412111,64.31999969482422,64.86000061035156,5474700.0,0.06629033242502524,1.0448458722501492,100.0,55.71774970125179,41.512559860570185,-4.255121783454072,-2.6504256619356,-1.8609062660777198,-2.7756504091418748,7.0428327579343,4.599998474121108,-1.6091895796226723,3.027500915527341,-1.695298161994316,7.750299993048998,0.6661013767665054,5.388900454288169,-7.260002136230469,91.12322170729897,52.84680480815355,2.3613995387608298,1,-2.660001754760735,-2.885000228881836,-1.7175006866455078,-5.964998245239258,0.12000274658204546,1,-0.03569808786209616,-16.200274662394282,62.0,-1.1568587852064611,62.290000915527344,-1.1777825500928247,61.15999984741211,-0.03569808786209616 6672,2012-01-04,65.37999725341797,66.19999694824219,64.18000030517578,66.01000213623047,3266600.0,-0.011042253066010255,3.000015107794111,-0.50400390625,56.12743511103872,43.485729467840635,-2.830431044800349,-2.104728930848445,-1.1229491004263252,-2.1143163112781522,6.706382210005835,2.0199966430664062,-1.5921665601480157,2.3459976196289034,-2.2538387502792574,6.945833989537057,0.046079434674823005,4.645915804582984,-6.374998779296874,77.89851516965027,34.89836201471074,2.2999181849540777,1,-1.7699985504150249,-2.009998321533203,-1.6049957275390625,-5.234994888305664,-0.7299957275390767,2,-0.02233097500468817,1.0448458722501492,66.11000061035156,-16.200274662394282,62.0,-1.1568587852064611,62.290000915527344,-0.02233097500468817 6673,2012-01-05,65.37000274658203,65.48999786376953,63.81999969482422,65.48000335693361,3294900.0,-0.00015286796047420115,24.694330320460146,0.1746027901569689,65.3352415883502,45.958429078008606,-2.4230981638968743,-2.3449106621076794,-1.0833534605247195,-2.167678852303048,6.29278065489344,1.6699981689453125,-1.4270830397895722,2.4185028076171875,-1.93279376586176,6.769799381096135,0.24285452087771375,4.594151094356661,-6.213104272460939,76.70462098661946,28.078762217635166,2.1756482867394724,1,-1.5300025939941335,-2.0000038146972656,-1.6700019836425781,-5.225000381469727,0.26999664306640625,3,-0.029218350647984948,3.000015107794111,65.37999725341797,1.0448458722501492,66.11000061035156,-16.200274662394282,62.0,-0.029218350647984948 6674,2012-01-06,64.75,65.58000183105469,64.26000213623047,65.44000244140625,2869500.0,-0.009484514617286721,1.7216454302343873,6.27271466222696,65.80459659867262,48.4406367671413,-1.6120553139862182,-1.963400272824046,-0.3713545012682289,-1.64370315780495,5.99305295181055,1.3199996948242188,-0.9827716514190072,1.8860000610351548,-2.228802196044768,6.000802318115078,-0.171401067504803,3.9434011895751198,-5.444239525878906,60.21506699514079,5.4002741659134585,2.0574011285399627,1,-0.9099998474121023,-1.3800010681152344,-1.0499992370605469,-4.604997634887695,2.150001525878892,4,-0.00447877861818291,24.694330320460146,65.37000274658203,3.000015107794111,65.37999725341797,1.0448458722501492,66.11000061035156,-0.00447877861818291 6675,2012-01-09,65.83999633789061,65.98000335693361,64.88999938964844,65.0,3088100.0,0.016833920276302816,-1.0566159958542332,-1.217381689517892,68.07510271667336,51.591023172381796,-2.499278681048338,-3.0432446458093665,-1.3905761232857543,-2.8109508113945623,6.529793187645614,1.230003356933608,-0.5460886063719244,2.8704965591430494,-1.4412763965117534,7.182269514797852,0.7146100813156409,5.026383036970451,-6.388351103769516,72.66178165651155,11.377334713322398,2.155886477827402,1,-1.999996185302713,-2.469997406005845,-2.612495422363267,-5.694993972778306,5.860000610351577,0,0.0027339051516956925,1.7216454302343873,64.75,24.694330320460146,65.37000274658203,3.000015107794111,65.37999725341797,0.0027339051516956925 6676,2012-01-10,65.69999694824219,66.91000366210939,65.31999969482422,66.88999938964844,4046100.0,-0.002126357798228673,1.5853492122565072,-1.4166757493188251,74.3589700595121,55.72317410739337,-2.077681890781818,-3.131533158627107,-1.297960510860733,-2.7456496049034627,7.082211832867532,1.5900039672851705,-0.2750463209308478,2.7734972000122085,-1.4025256884446549,6.949520088469079,0.6854857557837732,4.861508644240644,-6.1053846493210955,60.841256947307585,-7.527188868177319,2.0880114442284343,1,-1.7049942016601491,-2.329998016357422,-2.4724960327148438,-5.554994583129883,9.319999694824219,1,0.008523671445973546,-1.0566159958542332,65.83999633789061,1.7216454302343873,64.75,24.694330320460146,65.37000274658203,0.008523671445973546 6677,2012-01-11,63.68000030517578,65.40000152587889,63.349998474121094,65.26999664306639,4089500.0,-0.030745764640715878,1.2162122036918086,1.3361286351746302,59.14138499261909,58.31354741906985,0.16678714627026636,-1.2172638145909502,0.592819406460805,-0.7472306866441869,7.570880922187433,2.3499984741210938,-0.07448707926234022,0.7810007095336928,-3.3660225804626265,4.928023999530012,-1.2925109354644633,2.854512354531849,-3.7927723517271588,9.269700846732936,-57.495410443082186,2.0735116449981597,1,0.4350013732910156,-0.3100013732910156,-0.3774986267089844,-3.5349979400634766,11.269996643066406,2,0.04004401758067466,1.5853492122565072,65.69999694824219,-1.0566159958542332,65.83999633789061,1.7216454302343873,64.75,0.04004401758067466 6678,2012-01-12,63.38000106811523,64.26000213623047,63.2599983215332,63.77000045776367,3187200.0,-0.004711043272972004,-2.1745906801007555,0.2452831999385875,53.69928755855577,59.18969518488969,0.9105659832353936,-0.9668346950855806,0.8606132265550812,-0.454486217637033,7.81177339982743,1.0000038146972656,0.24384183644749413,0.48100147247313885,-3.6660218175231805,4.628024762469458,-1.5925101725250173,2.554513117471295,-3.211862086320174,3.2877416711691887,-57.37168326972382,2.0735116449981597,1,1.0500011444091868,-0.2050018310546804,0.26000022888184304,-3.2349987030029226,11.850002288818366,3,0.020037873719799704,1.2162122036918086,63.68000030517578,1.5853492122565072,65.69999694824219,-1.0566159958542332,65.83999633789061,0.020037873719799704 6679,2012-01-13,63.099998474121094,63.22000122070313,62.13000106811523,62.97000122070313,3004500.0,-0.004417838265625917,4.891848980349151,-0.33332681247307716,50.925179433528015,61.02054975113351,1.4723870288309797,-0.5554290820061283,1.1863769691732955,-0.17417933037295086,7.766309694350586,1.25,0.6393719064472165,0.099498939514163,-3.957429518962172,4.156427397990498,-1.9289652897240046,2.1279631687523306,-2.6621849051134703,20.292821749189436,-35.387808252659205,2.0284642292381667,1,1.420003890991211,-0.11499786376953125,0.5400028228759766,-2.954996109008789,11.660003662109375,4,0.040253581251179726,-2.1745906801007555,63.38000106811523,1.2162122036918086,63.68000030517578,1.5853492122565072,65.69999694824219,0.040253581251179726 6680,2012-01-17,63.68000030517578,64.12000274658203,62.93000030517578,63.77000045776367,3367700.0,0.009191788353094088,2.012646370023419,-0.6923234931627822,54.624514606071386,60.89907918500235,1.2915777010580456,-0.9203510222904967,0.5614938196909094,-0.7774856168827711,7.6428148549325075,1.19000244140625,1.2139906194214944,0.5130006790161161,-3.354836885539825,4.38083824357205,-1.4209181032618545,2.4469194612940868,-2.9832991324440883,32.4267446843659,-19.333516213650306,1.9339187822779673,1,0.8400020599365234,-0.7999992370605398,-0.03999900817871094,-3.5349979400634766,11.409996032714844,1,0.05056534556017267,4.891848980349151,63.099998474121094,-2.1745906801007555,63.38000106811523,1.2162122036918086,63.68000030517578,0.05056534556017267 6681,2012-01-18,64.40000152587889,64.41999816894531,63.040000915527344,63.349998474121094,3265100.0,0.011306551778464513,1.5321135593694548,-11.666680795150945,57.71558520105355,61.075540306115116,0.33917188665205344,-1.4010897381644227,-0.21529030137861582,-1.5200344935184305,7.465168615401381,1.3799972534179688,1.5143961236467476,1.03550186157225,-2.6471425210794735,4.718146244223973,-0.8058203297536153,2.876824052898108,-3.454768253572091,69.41896452565348,18.659182534390432,1.8413221913258604,1,0.12000083923341265,-1.5200004577636506,-0.33750057220457563,-4.254999160766587,10.790000915527358,2,0.1133539634999825,2.012646370023419,63.68000030517578,4.891848980349151,63.099998474121094,-2.1745906801007555,63.38000106811523,0.1133539634999825 6682,2012-01-19,64.15000152587889,65.19999694824219,63.86999893188477,64.52999877929689,3350500.0,-0.0038819874856608205,-1.829775663917955,-0.36190109427001005,62.18419546421007,60.72542407009955,0.44292715464766275,-0.7899195422556176,-0.004227167800195275,-1.2711124176818345,7.00946044945675,1.3299980163574148,2.056355807162575,0.530501747131332,-2.5515508465536385,3.6125543408162955,-1.0105245497111497,2.0715280439738137,-2.9661774379799866,65.798148813155,10.600355770870223,1.5410262968424822,1,0.37000083923341265,-1.2700004577636506,0.0949993133545064,-4.004999160766587,11.000000000000014,3,0.16944652936294058,1.5321135593694548,64.40000152587889,2.012646370023419,63.68000030517578,4.891848980349151,63.099998474121094,0.16944652936294058 6683,2012-01-20,63.290000915527344,64.13999938964844,62.7599983215332,64.0,2924900.0,-0.013406088696733875,1.7878869614136759,1.868432148091494,54.16666666666668,59.4323207443211,1.0916498978525055,0.24653961701086757,0.7899215395126049,-0.432689629229543,6.683065236569827,1.390003204345689,1.8807961447590316,-0.43349895477295064,-3.3064960851481118,2.4394981756022105,-1.8699975199605348,1.0029996104146264,-1.877129644660016,37.785062023084684,-17.116454121556387,1.4364985651875788,1,1.230001449584961,-0.40999984741210227,1.5500001907348633,-3.144998550415039,10.69000244140625,4,0.18423125081444303,-1.829775663917955,64.15000152587889,1.5321135593694548,64.40000152587889,2.012646370023419,63.68000030517578,0.18423125081444303 6684,2012-01-23,65.27999877929689,65.69999694824219,63.97000122070313,63.97000122070313,3288600.0,0.031442531758303804,-1.641219773563768,-1.8450693631059298,61.970801131155525,58.75406501259691,-0.9110701893592932,-1.6027447082186868,-1.3566725235657842,-2.4589391670926375,6.985060734008303,2.4099960327148438,1.7865836442141756,1.4149990081787251,-1.4726326517611028,4.302630668118553,-0.028816821791195935,2.858814838148639,-3.6472422127798794,85.71434132214402,28.047291092096117,1.4438158299699149,1,-0.7599964141845845,-2.3999977111816477,-0.5724973678589009,-5.1349964141845845,8.02999877929686,0,0.15242041611055113,1.7878869614136759,63.290000915527344,-1.829775663917955,64.15000152587889,1.5321135593694548,64.40000152587889,0.15242041611055113 6685,2012-01-24,64.16999816894531,64.80000305175781,64.05000305175781,64.73000335693361,1941400.0,-0.01700368613829706,1.1428431297751522,-0.42748567301869184,40.934565445250136,55.04024227767891,-0.07025940703269384,-0.4114532089635716,-0.2997924332324544,-1.4105346935604786,7.627838583981536,1.2299957275390767,1.511206353231394,0.23999843597412251,-2.611629956378735,3.09162682832698,-1.1858157602023027,1.6658126321505549,-2.3261517186046063,47.95920088542538,-5.249666173064149,1.4258141961764295,1,-0.25499916076660156,-1.289997100830071,-0.027497291564941406,-4.024995803833008,9.959999084472656,1,0.16503045456545018,-1.641219773563768,65.27999877929689,1.7878869614136759,63.290000915527344,-1.829775663917955,64.15000152587889,0.16503045456545018 6686,2012-01-25,66.16999816894531,66.29000091552734,63.34000015258789,63.9900016784668,2642400.0,0.03116721298221714,1.4380151610447218,-3.892814811787207,53.299922048834524,54.39119083948062,-2.2312145787005804,-2.2379363745897365,-2.381703736971886,-3.4716646407250096,8.285183479617876,2.950000762939453,1.3121455475306263,2.0569984436035185,-0.8794292234731813,4.993426110680211,0.5887846100651757,3.5252122771418684,-4.123505430133861,96.60049126348517,44.59322442325069,1.4682138335383466,1,-1.9599971771240234,-3.289997100830071,-2.244997978210449,-6.024995803833008,6.8300018310546875,2,0.1348042680335393,1.1428431297751522,64.16999816894531,-1.641219773563768,65.27999877929689,1.7878869614136759,63.290000915527344,0.1348042680335393 6687,2012-01-26,64.81999969482422,66.61000061035156,64.54000091552734,66.54000091552734,3343800.0,-0.020401972366302257,1.2258053930777624,-0.78899265582101,47.933872454384115,53.75058916123933,-0.7850586476240267,-0.73170642803683,-1.1706452516211954,-2.17130795643115,9.068143385743227,2.0699996948242188,0.9220427245266194,0.5840000152587947,-2.2474641268707245,3.415464157388314,-0.831732055805972,1.9997320863235544,-2.5789665190808506,53.506497366869624,4.432296810074114,1.415732071064761,1,-0.4499988555908203,-1.9399986267089773,-1.0599994659423828,-2.5549983978271484,7.8600006103515625,3,0.1599815303209584,1.4380151610447218,66.16999816894531,1.1428431297751522,64.16999816894531,-1.641219773563768,65.27999877929689,0.1599815303209584 6688,2012-01-27,65.01000213623047,65.33000183105469,64.44999694824219,64.48999786376953,2092200.0,0.002931231754100372,-1.93331977010325,-0.3023278508188286,51.00932527823898,53.75993869954054,-0.8040885295806532,-0.6519113536381838,-1.4489860559707495,-2.378896003517582,9.400683801647633,0.8800048828125,0.44261495778882676,0.5815023422241268,-1.8670343893600574,3.030039073808318,-0.6427660235679724,1.8057707080162189,-2.582210141032462,51.07038990400263,3.264759058084884,1.2242683657920954,1,-0.32500267028808594,-1.4050006866455007,-1.6275014877319336,-2.345001220703125,5.989997863769531,4,0.15597598917778455,1.2258053930777624,64.81999969482422,1.4380151610447218,66.16999816894531,1.1428431297751522,64.16999816894531,0.15597598917778455 6689,2012-01-30,64.61000061035156,64.88999938964844,63.5099983215332,64.31999969482422,1789500.0,-0.006152922823178697,2.2470671657197223,0.5576894861938437,44.954899584921016,52.68553703052385,-0.18703678380310862,-0.07292865250164482,-1.1466938321887312,-1.9866898933948391,9.56327531427969,1.5000038146972656,0.3497446416935688,0.06550083160399822,-2.1667259424814773,2.297727605689481,-1.0506125554387467,1.181614218646736,-2.002920148477102,38.837929051307086,-5.5830003850669385,1.1161133870427407,1,0.07499885559082031,-0.844999313354478,-1.4625005722045898,-1.6849994659423828,7.569999694824219,0,0.14502403123458274,-1.93331977010325,65.01000213623047,1.2258053930777624,64.81999969482422,1.4380151610447218,66.16999816894531,0.14502403123458274 6690,2012-01-31,63.81000137329102,65.25,63.68000030517578,65.11000061035156,3279000.0,-0.012381972287620835,-1.0128183496558216,-4.482741837889008,42.6459329248689,51.011131222058886,0.7077721923081768,0.9166195845403209,-0.42960187501510916,-1.2397736806904973,9.978995818594283,1.5699996948242188,0.3581123850337775,-0.824998474121081,-2.7482455254431457,1.0982485772009767,-1.7866219997821062,0.13662505153995141,-1.0308039834071678,14.373124003308622,-26.815301835965908,0.9616235256610305,1,0.8749980926513601,0.18500137329101562,-0.7375020980835032,-0.27499961853028054,8.340000152587884,1,0.14887942298774415,2.2470671657197223,64.61000061035156,-1.93331977010325,65.01000213623047,1.2258053930777624,64.81999969482422,0.14887942298774415 6691,2012-02-01,63.75,64.59999847412111,63.5099983215332,64.44000244140625,3099600.0,-0.000940312991689396,1.1584278829447787,0.5307714202713161,50.321394167615374,49.69304218910392,0.7441274564809959,0.8334833979276084,-0.3833460241518907,-1.2216082008428941,9.82282456776191,1.0900001525879048,0.4370023194301069,-0.7669998168945256,-2.596511896352638,1.0625122625635868,-1.6817558566235817,0.1477562228345306,-0.8055703592271257,7.741983911833797,-35.93552283015987,0.9147560397290555,2,0.9349994659423828,0.24500274658203836,-0.8125009536743164,0.07000160217285156,8.05999755859375,2,0.16282348632812504,-1.0128183496558216,63.81000137329102,2.2470671657197223,64.61000061035156,-1.93331977010325,65.01000213623047,0.16282348632812504 6692,2012-02-02,63.91999816894531,64.43000030517578,63.040000915527344,63.86999893188477,3837300.0,0.0026666379442401578,1.598121178630635,-0.07246240601502729,52.509278820536,49.50888798397829,0.6013060055127681,0.5781390211014497,-0.5583054658284112,-1.394078221247483,9.624363625060392,1.3899993896484375,0.4252616577754651,-0.5240016937255803,-2.324812046876275,1.2768086594251216,-1.4244068703009276,0.3764034828497671,2.9900054931640767,38.427812296979894,-9.930819717033117,0.9004051765753492,2,0.9050025939941406,0.07500457763672586,-1.0424985885620117,-0.09999656677246094,7.19000244140625,3,0.14205259842241502,1.1584278829447787,63.75,-1.0128183496558216,63.81000137329102,2.2470671657197223,64.61000061035156,0.14205259842241502 6693,2012-02-03,63.459999084472656,64.83999633789061,63.349998474121094,64.80000305175781,4077400.0,-0.007196481502656615,1.0986025220152702,-26.800488288704504,51.64534063077086,48.36161459504665,1.2158107534272347,0.9356814900530139,-0.0761548051568468,-0.9486715753764798,9.654714035880671,1.489997863769517,0.2927625875958171,-0.8885005950927791,-2.6851190942147554,0.90811790402919,-1.7868098446537601,0.009808654468209,3.372604522705089,19.004449906617555,-31.545074902478586,0.8983092495609859,2,1.3650016784667969,0.5350036621093821,-1.2799997329711914,0.3600025177001953,8.639999389648438,4,0.14528839195900756,1.598121178630635,63.91999816894531,1.1584278829447787,63.75,-1.0128183496558216,63.81000137329102,0.14528839195900756 6694,2012-02-06,64.45999908447266,64.62000274658203,62.81000137329102,63.15999984741211,4679100.0,0.015757957996010763,1.234560546300103,-0.9701458121010949,53.433093034282585,49.75033988271693,0.09751641102671726,-0.09186877823678685,-1.0093661778741279,-1.9631856857699646,9.535200505939322,1.8100013732910085,0.13860990039012222,0.12599945068359375,-1.6616338116304519,1.9136327129976394,-0.7678171804734291,1.0198160818406166,2.2967524688720857,67.62289507544183,14.170374233642917,0.8938166311570228,2,0.2500019073486328,-0.3449974060058594,-2.2799997329711914,-0.4049968719482422,6.8600006103515625,0,0.10145828433780912,1.0986025220152702,63.459999084472656,1.598121178630635,63.91999816894531,1.1584278829447787,63.75,0.10145828433780912 6695,2012-02-07,66.01999664306639,66.26000213623047,63.63999938964844,64.20999908447266,3684500.0,0.024201017386758172,1.2882034675302176,1.3923066314149197,56.63932591155653,50.121384756352704,-1.3102482665858588,-1.7261925270864538,-2.4127920866121073,-3.5385133656386785,9.522417988100003,2.6200027465820312,0.21523361392368656,1.6769969940185376,-0.14406082867446912,3.4980548167115444,0.7664680826720343,2.587525905365041,0.5788849030762009,93.0433205771355,39.891562817266674,0.9105289113465026,2,-1.309995651245103,-1.589994430541978,-3.839997291564927,-1.964994430541978,6.520004272460952,1,0.09330511928701113,1.234560546300103,64.45999908447266,1.0986025220152702,63.459999084472656,1.598121178630635,63.91999816894531,0.09330511928701113 6696,2012-02-08,66.26000213623047,66.63999938964844,65.26999664306639,66.26000213623047,3107600.0,0.0036353454311979227,2.6052964442749387,0.0,58.65463571682502,51.312580674401694,-1.7166702907846059,-2.025964992905898,-2.4599052753162027,-3.8125679301654216,9.199340175384032,1.3700027465820455,0.010889320573767236,1.8890022277832088,-0.034260988451336516,3.812265444017754,0.9273706196659361,2.8506338359004815,-3.450000762939446,90.07839555542716,36.934838623228,0.9616316081172717,2,-1.5350017547607422,-1.739999771118164,-4.080002784729004,-2.2049999237060547,7.470001220703125,2,0.08889223060299045,1.2882034675302176,66.01999664306639,1.234560546300103,64.45999908447266,1.0986025220152702,63.459999084472656,0.08889223060299045 6697,2012-02-09,66.23000335693361,66.84999847412111,65.20999908447266,66.30000305175781,3224200.0,-0.00045274340974488236,1.8034404282928491,-100.0,62.94015089544646,52.638227965202525,-1.6378682190891851,-1.8921422917783133,-2.3062434061081802,-3.8190544382685374,9.8747239524251,1.6399993896484517,0.21550745645838276,1.7315032958984489,-0.3318745803769332,3.794881172173831,0.6998143577607578,2.76319223403614,-3.3434020233154342,84.65357519538537,28.345878444258048,1.0316889381376906,2,-1.400003433227539,-1.7100009918213033,-2.8925037384033345,-2.175001144409194,9.579994201660142,3,0.08425175779605287,2.6052964442749387,66.26000213623047,1.2882034675302176,66.01999664306639,1.234560546300103,64.45999908447266,0.08425175779605287 6698,2012-02-10,64.65000152587889,65.26000213623047,64.12999725341797,64.25,3577400.0,-0.02385628493085834,-2.531226530928511,-5.714332425069077,47.12330141530423,52.87916150191177,-0.127735507370474,-0.22357987449022687,-0.6528831451740018,-2.260187221001459,10.382873436381576,2.100006103515639,0.06307618404562731,0.08800144195555504,-1.907494901787615,2.083497785698725,-0.9097467299160229,1.08574961382714,-1.6048643066406,45.544590915914526,-6.75240900545063,0.9977481718715835,2,0.17999839782717686,-0.12999916076658735,-1.1600027084350373,-0.594999313354478,9.250000000000014,4,0.09992264395982708,1.8034404282928491,66.23000335693361,2.6052964442749387,66.26000213623047,1.2882034675302176,66.01999664306639,0.09992264395982708 6699,2012-02-13,65.63999938964844,66.27999877929689,64.76999664306639,65.98000335693361,3268200.0,0.0153131916535727,2.212788234434695,-0.8500066756948148,56.78670808941112,54.45035874241646,-1.0686422736900738,-1.0683028980289606,-1.670950820787894,-3.2708869547688124,11.296989725811127,1.6299972534179972,0.11198977184567127,0.9509992599487305,-0.9748132378119863,2.876811757709447,-0.011906988931627893,1.9139055088290888,-2.4426677202148355,62.30531372031698,9.068844605430833,0.9629062488803576,2,-0.8099994659423686,-1.1199970245361328,-2.0349998474121094,-1.5849971771240234,7.160003662109375,0,0.09841558721116339,-2.531226530928511,64.65000152587889,1.8034404282928491,66.23000335693361,2.6052964442749387,66.26000213623047,0.09841558721116339 6700,2012-02-14,66.90000152587889,67.69000244140625,65.75,65.79000091552734,4516000.0,0.019195645154578722,-2.2605016156331743,-3.264669583753889,53.617458225489656,54.81658808218027,-2.060965617122264,-2.1868212401629137,-2.933354501395712,-4.492421340571454,12.373383191838906,2.0500030517578125,0.130315223101519,2.0500013351440316,-0.05105637209594249,4.151059042384006,0.9994724815240374,3.1005301887640186,-3.55656318425779,77.80899538593711,28.81612740410567,1.050528853619988,2,-1.6499996185302592,-1.9899997711181499,-3.295001983642564,-2.844999313354478,3.9499969482422017,1,0.066068730465358,2.212788234434695,65.63999938964844,-2.531226530928511,64.65000152587889,1.8034404282928491,66.23000335693361,0.066068730465358 6701,2012-02-15,71.69999694824219,72.20999908447266,67.61000061035156,68.18000030517578,12816700.0,0.07174880886223178,1.0264306372223633,3.1711664031892632,75.4061919801207,57.36068954435635,-6.2744902245472645,-6.758384046248423,-7.689373643233125,-9.150601129912317,13.86968856324035,5.309997558593764,0.40266066532542766,6.484996986389163,2.785094663506726,10.1848993092716,4.635045824947937,8.334948147830382,-8.095764760633976,93.6880938037622,43.39627081071745,1.8499511614412194,2,-4.189996719360352,-4.529996871948242,-8.09499740600586,-7.644994735717773,0.34000396728515625,2,0.011715537001926624,-2.2605016156331743,66.90000152587889,2.212788234434695,65.63999938964844,-2.531226530928511,64.65000152587889,0.011715537001926624 6702,2012-02-16,75.0199966430664,75.41999816894531,72.88999938964844,73.11000061035156,10173800.0,0.046304042344950336,-1.153191848554797,0.542613026770097,80.02398202263642,60.513871921230304,-8.777410282176476,-9.720659848628173,-10.95686005011251,-12.28345039148519,15.347483487248631,3.720001220703125,0.8968293796841635,9.26149692535401,3.5653308046940992,14.95766304601392,6.413413865024054,12.109579985683965,-10.727303103709033,96.45702840175348,44.35258362084452,2.848083060329954,2,-5.904996871948242,-6.244997024536133,-11.337495803833008,-10.964994430541992,-2.3699951171875,3,-0.01719532583119676,1.0264306372223633,71.69999694824219,-2.2605016156331743,66.90000152587889,2.212788234434695,65.63999938964844,-0.01719532583119676 6703,2012-02-17,74.94999694824219,76.26000213623047,74.36000061035156,76.1500015258789,5838900.0,-0.0009330804846242602,1.676047559946917,-0.6282759529772676,81.64014276402655,63.64798855786852,-7.717757994346613,-9.204239648216515,-10.85567710778065,-12.057699668354047,17.512391070966743,1.9000015258789062,1.3263426542897037,8.60849742889404,1.7151394528873567,15.501855404900724,5.161818440890698,12.055176416897382,-9.54457294592602,88.59874184770702,33.3779518958858,3.446678988003342,2,-4.999996185302734,-5.754995346069336,-11.207496643066406,-10.894994735717773,-3.7899932861328125,4,0.011474324821459936,-1.153191848554797,75.0199966430664,1.0264306372223633,71.69999694824219,-2.2605016156331743,66.90000152587889,0.011474324821459936 6704,2012-02-21,75.2300033569336,75.75,74.80999755859375,75.69999694824219,3431200.0,0.0037359095409272847,2.298255946246202,0.3916598320268045,86.09355072762551,66.9206802040984,-7.050850945322935,-9.170787208937142,-11.08384002826827,-12.198065845266385,19.120647463098763,0.94000244140625,1.7769095233891363,8.391003608703613,0.46183146136097264,16.320175756046254,4.4264175350323,12.355589682374934,-8.522029978547707,90.19982331167921,28.580572130073875,3.9645860736713194,2,-5.035003662109375,-6.035001754760742,-11.427502632141113,-11.17500114440918,-4.180000305175781,1,-0.017679140923926417,1.676047559946917,74.94999694824219,-1.153191848554797,75.0199966430664,1.0264306372223633,71.69999694824219,-0.017679140923926417 6705,2012-02-22,74.76000213623047,75.58000183105469,74.3499984741211,74.91999816894531,2956400.0,-0.0062475235907297755,-1.510202333963924,0.34042173270782267,83.91866869678398,69.72779497964939,-5.823058434557495,-8.29185845717383,-10.477088817988076,-11.554292682086228,20.715276587777957,1.2300033569335938,2.3247400896024715,7.391502189636228,-1.1759049864561035,15.958909365728559,3.107798601590062,11.675205777682393,-6.905785306903226,82.65896259656915,13.636995921149719,4.283703588046165,2,-4.56500244140625,-5.250001907348633,-11.007500648498535,-10.704999923706055,-4.150001525878906,2,-0.0262172154690562,2.298255946246202,75.2300033569336,1.676047559946917,74.94999694824219,-1.153191848554797,75.0199966430664,-0.0262172154690562 6706,2012-02-23,75.08999633789062,75.20999908447266,73.79000091552734,74.79000091552734,3670900.0,0.004414047515124864,4.259243560943218,-1.8750178818368224,84.07565157079877,72.07618394357743,-5.329221856787228,-8.347294946841373,-10.754912232830662,-11.726790809907044,21.672681368756468,1.4199981689453125,2.845944639228577,7.275496482849121,-1.9338693884299403,16.484862354128182,2.6708135472095904,11.880179418488652,-6.2270852717349925,65.28175534792953,-7.295797986958661,4.604682935639531,2,-4.894996643066406,-5.579996109008789,-11.389994621276855,-11.034994125366211,-3.9699935913085938,3,-0.056465548948628985,-1.510202333963924,74.76000213623047,2.298255946246202,75.2300033569336,1.676047559946917,74.94999694824219,-0.056465548948628985 6707,2012-02-24,75.19000244140625,75.8499984741211,74.5,75.16000366210938,2696900.0,0.0013318165986533348,1.0000113028833655,0.09999745682968389,86.58764400297935,76.46111089776356,-4.497558348357316,-8.042938272092925,-10.725395652025924,-11.631513643380217,22.612239503973143,1.3499984741210938,3.259835979070232,6.857002449035647,-2.7993361091218247,16.513341007193112,2.0288331699569113,11.685171728114383,-5.439440446841644,56.680195707772704,-21.737355569209676,4.828169279078733,2,-4.6750030517578125,-5.680002212524414,-11.49000072479248,-11.135000228881836,-2.8600006103515625,4,-0.04189388779889491,4.259243560943218,75.08999633789062,-1.510202333963924,74.76000213623047,2.298255946246202,75.2300033569336,-0.04189388779889491 6708,2012-02-27,75.1500015258789,76.1500015258789,74.62000274658203,74.97000122070312,3255300.0,-0.0005319977952988886,-2.4772808059440106,6.000254323499491,85.4678077170756,79.64789974528183,-3.1419043535986617,-7.5936543329409005,-10.52626408242098,-11.360948518902504,23.67959221415923,1.529998779296875,3.678933545276095,6.310001564025882,-3.671047520547944,16.291050648599708,1.3194770217389618,11.300526106312795,-4.6183067143144,57.627129602689685,-21.240636822505955,4.990524542286914,2,-4.145000457763672,-5.64000129699707,-11.449999809265137,-11.094999313354492,-4.0,0,-0.0332667990584018,1.0000113028833655,75.19000244140625,4.259243560943218,75.08999633789062,-1.510202333963924,74.76000213623047,-0.0332667990584018 6709,2012-02-28,73.9800033569336,75.62999725341797,73.66000366210938,75.41000366210938,3949700.0,-0.01556883759400074,1.1069591151475093,-7.944432670707413,77.11172483470517,82.25837381297245,-0.7425526407375855,-5.99294806732911,-9.132980168965005,-10.000136273952819,25.124526578518502,1.9699935913085938,4.076240792971703,4.671503257751468,-5.353079807476689,14.696086322979625,-0.34078827486261787,9.683794790365553,-2.7609116664091715,12.851404391961246,-61.57025356897491,5.01229153261408,2,-2.045001983642578,-4.445001602172852,-10.280001640319824,-9.92500114440918,-2.7000045776367188,1,-0.03811840452640258,-2.4772808059440106,75.1500015258789,1.0000113028833655,75.19000244140625,4.259243560943218,75.08999633789062,-0.03811840452640258 6710,2012-02-29,73.30999755859375,74.48999786376953,73.0999984741211,74.0,3849000.0,-0.009056579723405123,-1.504502027630765,0.48251908682035716,73.32889337485145,82.02756285683142,1.0418984354431302,-4.821958824826197,-8.219659141130222,-9.153889330562734,26.365926452741927,1.3899993896484375,4.866909776856588,3.5264976501464815,-6.29940002201927,13.35239532231224,-1.3864511859363944,8.439446486229357,-1.4859966145846073,6.885208995172223,-62.84792717214857,4.912948836082879,2,1.2650032043457031,-3.774995803833008,-9.60999584197998,-9.254995346069336,-2.1399993896484375,2,-0.030827916820343804,1.1069591151475093,73.9800033569336,-2.4772808059440106,75.1500015258789,1.0000113028833655,75.19000244140625,-0.030827916820343804 6711,2012-03-01,74.12999725341797,74.37999725341797,73.20999908447266,73.3499984741211,2846500.0,0.011185373375150132,-1.2075487994472276,-1.1304290137107476,74.8427337976224,81.45186860960763,0.6736892339658453,-5.085161851487939,-8.785022371313914,-9.813763709150052,27.774811590122933,1.1699981689453125,5.556091674554878,3.8274974822998047,-5.749953666693742,13.404948631293351,-0.9612280921969614,8.61622305679657,-1.7736761663422698,33.77041799034445,-32.66776406418938,4.788725574496773,3,0.5500030517578125,-4.594995498657227,-10.732497215270996,-10.074995040893555,-3.839996337890625,3,-0.047484105942066646,-1.504502027630765,73.30999755859375,1.1069591151475093,73.9800033569336,-2.4772808059440106,75.1500015258789,-0.047484105942066646 6712,2012-03-02,73.0,74.43000030517578,72.8499984741211,73.83999633789062,1830000.0,-0.015243454678070534,-1.771934521021001,-1.0769200672952777,77.02264077710177,80.93881283328265,1.6617696625719418,-3.4151305659440823,-7.363136129047717,-8.508148463688102,29.456808276478053,1.5800018310546875,6.2467518077212105,2.2435001373291072,-6.911582650527677,11.398582925185892,-2.334041256599292,6.821041531257507,-0.1752371870257292,4.545496580647249,-61.86968582024632,4.577541393928394,3,1.5,-3.464998245239258,-9.454998970031738,-9.219999313354492,-4.05999755859375,4,-0.02575338703312291,-1.2075487994472276,74.12999725341797,-1.504502027630765,73.30999755859375,1.1069591151475093,73.9800033569336,-0.02575338703312291 6713,2012-03-05,72.68000030517578,72.8499984741211,71.95999908447266,72.66999816894531,2511200.0,-0.004383557463345511,4.085732970027248,-0.011907356948228883,73.81596029412904,79.57463611844972,1.8169830209222368,-2.496997503172082,-6.8185816558023475,-8.049013730489378,30.826146117640207,1.0400009155273438,6.23374420320971,1.4625003814697237,-7.0516899811266285,9.976690744066069,-2.7945947998284453,5.719595562767893,3.5800018310546875,19.618571660215288,-45.3618864459444,4.257095181298173,3,1.375,-3.144998550415039,-9.054999351501465,-8.899999618530273,-4.9599990844726705,0,-0.004815609144902089,-1.771934521021001,73.0,-1.2075487994472276,74.12999725341797,-1.504502027630765,73.30999755859375,-0.004815609144902089 6714,2012-03-06,71.0,71.83999633789062,70.47000122070312,71.5199966430664,3337700.0,-0.023115028867936593,1.3620686253230994,-51.98855835240275,63.48683302422586,77.30443215483217,3.1668888134788205,-0.3182307892974592,-4.968893565720123,-6.238554330650302,32.293859238558035,2.2099990844726562,5.729009260926276,-0.5444999694824162,-8.446255088252954,7.357255149288122,-4.495377528867678,3.4063775899028457,5.174002075195318,13.184060245697074,-48.10105144680598,3.950877559385267,3,2.3100013732910156,-1.4649982452392578,-6.854999542236328,-7.219999313354492,-1.8700027465820312,1,0.0021126975475902476,4.085732970027248,72.68000030517578,-1.771934521021001,73.0,-1.2075487994472276,74.12999725341797,0.0021126975475902476 6715,2012-03-07,72.18000030517578,72.62999725341797,71.26000213623047,71.87999725341797,2299400.0,0.01661972260810951,1.2833310021235202,-0.5769326701586044,52.07255166143436,73.74853216490277,1.7683937813558401,-1.0678248710402585,-5.97553565264468,-7.302902183600494,33.163322571381705,1.6299972534179688,5.206183456331303,0.3275001525878878,-7.13561162556968,7.790611930745456,-3.404055736490889,4.059056041666665,3.7658417358398424,43.18180504580528,-13.426033928319569,3.7315558890787814,3,1.1300010681152344,-2.644998550415039,-7.954999923706055,-8.684999465942383,-4.3400039672851705,2,-0.012468849017369332,1.3620686253230994,71.0,4.085732970027248,72.68000030517578,-1.771934521021001,73.0,-0.012468849017369332 6716,2012-03-08,72.1500015258789,72.88999938964844,71.83999633789062,72.66000366210938,3017000.0,-0.0004156106839851015,1.1649690496228537,-1.6999898275774377,32.69003522954422,67.75990896785443,1.494678586771343,-0.6049534053173176,-5.7573473013412695,-7.13741002661385,33.94760556383443,1.0500030517578125,4.560288555736193,0.003001403808596592,-6.980340370151509,6.986343177768703,-3.4886694831714635,3.4946722907886567,3.5768068823242203,42.4242599389263,-8.765239791299756,3.4916708869800543,3,1.1599998474121094,-2.614999771118164,-7.810000419616699,-8.805002212524414,-5.150001525878906,3,-0.0135828598226998,1.2833310021235202,72.18000030517578,1.3620686253230994,71.0,4.085732970027248,72.68000030517578,-0.0135828598226998 6717,2012-03-09,71.80999755859375,72.45999908447266,71.62999725341797,72.0999984741211,3538200.0,-0.004712459599369612,-1.5538457926922309,0.568626864331982,31.658909532985504,61.781142502955525,1.4581477274147403,0.18395539304543718,-5.224388962171815,-6.689179341720433,34.63519081162332,0.8300018310546875,3.929243850658793,-0.6160022735595732,-7.0263466985178695,5.794342151398723,-3.8211744860387142,2.589169938919568,3.7065385621093725,55.37179139580194,8.546068283513527,3.205172212479147,3,1.2400016784667969,-2.274995803833008,-7.469996452331543,-8.464998245239258,-3.6199951171875,4,-0.021166922361000706,1.1649690496228537,72.1500015258789,1.2833310021235202,72.18000030517578,1.3620686253230994,71.0,-0.021166922361000706 6718,2012-03-12,71.11000061035156,71.9000015258789,70.5999984741211,71.72000122070312,3039300.0,-0.009747903802266866,1.6804152902312413,2.1034437399700088,27.0601269129765,56.21985384498568,1.7039977293293163,1.4679988274046991,-4.29690783667067,-5.867481241269701,35.850346070410325,1.3000030517578125,3.2057088722921776,-1.6389991760253935,-6.957656984658811,3.6796586326080245,-4.2983280803421025,1.0203297282913155,4.204674114351562,26.446275780752472,-14.277704393142045,2.6593289043167077,3,1.3699989318847656,-1.5749988555908203,-6.69999885559082,-7.885000228881836,-4.410003662109375,0,-0.03051607580255633,-1.5538457926922309,71.80999755859375,1.1649690496228537,72.1500015258789,1.2833310021235202,72.18000030517578,-0.03051607580255633 6719,2012-03-13,72.0999984741211,72.13999938964844,70.30000305175781,71.2699966430664,3153200.0,0.013922062371989563,3.0439317213856936,-1.3606573779923457,35.99998072574013,52.072196883973305,0.4685493212394931,1.0401093328720492,-5.079656315841774,-6.758324830187576,36.59036347042097,1.839996337890625,2.417198037821535,-0.972001266479495,-5.131082917628888,3.1870803846698976,-3.0515420920541914,1.1075395590952013,3.020889310422035,69.4979910214566,32.670756243061554,2.079540825574697,3,0.2650032043457031,-2.5649967193603516,-7.689996719360352,-8.874998092651367,-6.1899948120117045,1,-0.060748922969673824,1.6804152902312413,71.11000061035156,-1.5538457926922309,71.80999755859375,1.1649690496228537,72.1500015258789,-0.060748922969673824 6720,2012-03-14,71.31999969482422,72.91000366210938,71.0,72.11000061035156,2972600.0,-0.010818291203942842,-1.671333223071711,-0.9518062321904587,31.05530196669598,47.20692668053704,1.0466474329881805,2.2853950131263474,-4.087849745924032,-5.894995508932595,36.901588496569566,1.910003662109375,1.6276965727626589,-1.9729999542236385,-5.090503471854873,1.1445035634075964,-3.531751713039256,-0.41424819540802105,3.511635005751785,39.08032201299043,5.610636412270729,1.5587517588156141,3,1.0450019836425781,-1.3699989318847656,-6.907498359680176,-8.094999313354492,-6.089996337890611,2,-0.03070670850781254,3.0439317213856936,72.0999984741211,1.6804152902312413,71.11000061035156,-1.5538457926922309,71.80999755859375,-0.03070670850781254 6721,2012-03-15,72.54000091552734,73.33000183105469,71.12999725341797,71.31999969482422,5108000.0,0.017106018310760973,-1.7499952316466079,-1.5443035529759432,38.03070641854708,42.87448952958651,-0.47227854216542653,1.1927018974491546,-5.209997512815093,-7.031549881649937,35.87806654453991,2.2000045776367188,1.0827096602045856,-0.7949989318847628,-3.8440195864301643,2.2540217226606387,-2.3195092591574706,0.7295113953879451,2.0197358861195625,73.9273520199019,41.601093347117086,1.5245103272727012,3,-0.7249984741210938,-2.345001220703125,-7.969999313354492,-9.315000534057617,-6.590003967285156,3,-0.06479190127264922,-1.671333223071711,71.31999969482422,3.0439317213856936,72.0999984741211,1.6804152902312413,71.11000061035156,-0.06479190127264922 6722,2012-03-16,73.7300033569336,74.0,72.58000183105469,72.58000183105469,4589700.0,0.016404775660149307,-1.4695587562113142,0.9426232583735648,44.18986077292877,39.58270069389759,-1.7297409861072168,-0.10424341055599484,-6.26276725120718,-8.15620532483021,34.204185568263014,1.4599990844726562,0.6467849689669691,0.459503173828125,-2.4924671747077696,3.4114735223640196,-1.0164820004398223,1.9354883480960723,0.5741494197199728,92.70278741190104,60.95062182052695,1.4759851742679484,3,-1.5800018310546875,-3.535003662109375,-9.107501983642578,-10.505002975463867,-6.94000244140625,4,-0.09127903228693812,-1.7499952316466079,72.54000091552734,-1.671333223071711,71.31999969482422,3.0439317213856936,72.0999984741211,-0.09127903228693812 6723,2012-03-19,75.80999755859375,76.33999633789062,74.0,74.5999984741211,5025800.0,0.028210960354778658,1.0616738311380587,1.0521717208574102,56.9687531777045,38.858469599839665,-3.709105688658326,-2.2308836056215853,-8.178207392326726,-10.147396026502875,32.60232323683795,2.6099929809570312,0.12411190806912487,2.496497344970706,-0.580872343305785,5.573867033247197,0.9578125008324605,4.035182189108951,-5.5099945068359375,91.22517601942214,54.724184812405696,1.5386848441382426,3,-2.4899978637695312,-5.575000762939453,-11.13499641418457,-12.584997177124023,-8.110000610351562,0,-0.10051438283318748,-1.4695587562113142,73.7300033569336,-1.7499952316466079,72.54000091552734,-1.671333223071711,71.31999969482422,-0.10051438283318748 6724,2012-03-20,73.9000015258789,75.12000274658203,73.81999969482422,75.02999877929688,3729100.0,-0.025194513840191113,-1.0155071769485993,-0.933882734225742,52.05290355258261,38.85628647663392,-1.5024864013793717,-0.4486387926259283,-6.102471271960837,-8.124631727451941,30.8722721021499,1.9899978637695312,-0.4115485964781129,0.6530014038085881,-2.305163894923652,3.611166702540828,-0.8260812455575319,2.132084053174708,-3.479198608398434,54.30718192260874,13.479189617798603,1.479082649366119,3,-0.5800018310546875,-3.3450050354003906,-9.225000381469727,-10.53000259399414,-4.849998474121094,1,-0.09742901798338077,1.0616738311380587,75.80999755859375,-1.4695587562113142,73.7300033569336,-1.7499952316466079,72.54000091552734,-0.09742901798338077 6725,2012-03-21,72.80000305175781,74.33999633789062,72.5199966430664,74.22000122070312,3207400.0,-0.014884958747069632,1.192786035352839,1.256638602129484,45.46076638772046,40.275256605320166,-0.34116929360635595,0.5238507110504429,-4.881236802933472,-6.934840123574418,29.04802122847544,1.8199996948242188,-0.8902898399941961,-0.3489971160888672,-3.2248338604092623,2.526839628231528,-1.7869154882490648,1.0889212560713304,-2.2608162658691384,32.05385972747974,-9.267539906732829,1.4379183721601945,3,0.5199966430664062,-1.7550048828125,-8.125001907348633,-9.430004119873047,-3.1399993896484233,2,-0.09464284479150253,-1.0155071769485993,73.9000015258789,1.0616738311380587,75.80999755859375,-1.4695587562113142,73.7300033569336,-0.09464284479150253 6726,2012-03-22,70.8499984741211,72.08999633789062,70.48999786376953,72.02999877929688,3501200.0,-0.026785776042486553,1.4615447817692042,0.8309872019428117,43.05105877003457,41.54105096499228,1.5701558212645779,2.255562224737673,-2.825642541090417,-4.963909822880311,27.0870245126471,2.3100051879882812,-1.1202965599393622,-2.0870018005371094,-4.9854093203317404,0.8114057192575217,-3.536205560434425,-0.6377980406397938,5.489997863769531,6.1538581923416515,-38.17454561222163,1.4492037598973189,3,2.470001220703125,1.125,-5.769996643066406,-7.479999542236328,-0.9999999999999858,3,-0.07932244514077536,1.192786035352839,72.80000305175781,-1.0155071769485993,73.9000015258789,1.0616738311380587,75.80999755859375,-0.07932244514077536 6727,2012-03-23,72.04000091552734,72.6500015258789,70.87999725341797,71.31999969482422,2762500.0,0.016796082809245494,-1.212496900570295,-0.6101703682151748,48.041617095824094,43.872327651975354,0.465123072269904,0.8616466890711934,-3.828929842999628,-6.1542757982469425,24.954515675684384,1.8000030517578125,-1.1889021771244614,-0.7394992828369169,-3.4592555731017853,1.9802570074279515,-2.0993774279693582,0.6203788622955244,4.18299545288086,26.495785573528472,-20.092482298100826,1.3598781451324349,3,1.279998779296875,1.279998779296875,-4.700000762939453,-6.510002136230469,-1.3899993896484375,4,-0.08453642268031303,1.4615447817692042,70.8499984741211,1.192786035352839,72.80000305175781,-1.0155071769485993,73.9000015258789,-0.08453642268031303 6728,2012-03-26,72.6500015258789,72.94999694824219,72.05999755859375,72.62000274658203,3075100.0,0.008467526410318005,1.8254414222394457,0.041664900606111985,55.40275667522205,46.02819164636224,0.1078902403345694,0.05770793095419435,-4.23160604003148,-6.710001560433113,22.681794163469085,0.9099960327148438,-1.0300073560126748,-0.004498672485354405,-2.4847828745792953,2.4757855296085864,-1.2446407735323248,1.235643428561616,3.4583348724365237,46.65229771415012,-3.9894755425580684,1.2401421010469675,3,0.7649955749511719,0.6699981689453125,-3.7050018310546875,-5.515003204345703,-4.590003967285156,0,-0.0806607087030019,-1.212496900570295,72.04000091552734,1.4615447817692042,70.8499984741211,1.192786035352839,72.80000305175781,-0.0806607087030019 6729,2012-03-27,71.16000366210938,72.5999984741211,71.12999725341797,72.5199966430664,2958100.0,-0.02050926128664665,-1.0704158003041,-45.33494404883011,46.72658208384404,47.769444992712025,1.6209921908488099,1.3972435607557543,-2.5382963864844044,-5.133285592946123,20.739346589519382,1.5200042724609375,-0.8562269071770601,-1.3534965515136719,-3.8371287619563503,1.1301356589290066,-2.595312656735004,-0.11168044629233975,4.835965965515143,17.40275490609896,-32.77060397489025,1.2418161052213361,3,2.254993438720703,2.1599960327148438,-1.5875024795532227,-3.6050033569335938,-4.690002441406264,1,-0.04862291365661553,1.8254414222394457,72.6500015258789,-1.212496900570295,72.04000091552734,1.4615447817692042,70.8499984741211,-0.04862291365661553 6730,2012-03-28,71.05000305175781,71.5,70.44000244140625,70.95999908447266,3563800.0,-0.0015458207516947375,1.1414138300413839,-0.06617972926729385,46.48787115966339,48.70912996394716,1.88711659501827,1.4010841522622997,-2.240768407648119,-4.985025939165055,18.92294386172083,1.05999755859375,-0.5586325032892177,-1.3504974365234403,-3.886639334772184,1.1856444617253032,-2.618568385647805,-0.08242648739907565,4.835847140589607,24.30286634852123,-25.741526653731373,1.2680709491243707,3,2.339996337890625,2.2699966430664062,-1.3550024032592773,-3.4950027465820312,-6.020004272460923,2,-0.02814918950169587,-1.0704158003041,71.16000366210938,1.8254414222394457,72.6500015258789,-1.212496900570295,72.04000091552734,-0.02814918950169587 6731,2012-03-29,70.61000061035156,70.94000244140625,69.34999847412111,70.6500015258789,3395500.0,-0.006192856052176676,4.12902233433823,-0.44443502585403066,46.19290175602001,48.931690073179524,2.2624820278517745,1.6483687998948966,-1.6376963990099256,-4.518514898565115,17.18945259100069,1.7000045776367045,-0.4249113585917854,-1.6145000457763672,-4.133785100671631,0.9047850091188963,-2.874142573223992,-0.35485751832874257,5.058015671958216,35.00007417470024,-13.77681075790779,1.2596425274476293,3,2.234996795654297,2.234996795654297,-0.7575006484985352,-3.0550003051757812,-6.2600021362304545,3,-0.013454141623430393,1.1414138300413839,71.05000305175781,-1.0704158003041,71.16000366210938,1.8254414222394457,72.6500015258789,-0.013454141623430393 6732,2012-03-30,71.12000274658203,71.33999633789062,70.11000061035156,71.05999755859375,3278000.0,0.00722280316983448,3.9200579842832073,-1.5000953652489033,50.03211989860794,48.16095304216879,1.5011821788277189,1.0438175049576444,-1.9672810771286606,-4.987916011521079,15.527882507493873,1.2299957275390625,-0.14127035456382941,-1.010498046875,-3.5481755411429106,1.5271794473929106,-2.2793367940089553,0.2583407002589553,4.168932467236431,49.16680618574596,-2.334173585582839,1.2688387471339517,3,1.1149978637695312,1.7249946594238281,-1.267502784729004,-3.56500244140625,-6.6100006103515625,4,-0.017857202241488346,4.12902233433823,70.61000061035156,1.1414138300413839,71.05000305175781,-1.0704158003041,71.16000366210938,-0.017857202241488346 6733,2012-04-02,72.33000183105469,73.13999938964844,70.66000366210938,70.94000244140625,4121200.0,0.017013484782673283,-1.543589342306037,23.164653528289893,50.728319644071135,48.013777052334184,-0.28425980535861584,-0.20421734993448126,-2.9513579594364643,-6.157849371825705,14.44090215316089,2.4799957275390625,0.022640101099867138,0.21700096130371094,-2.3095239898732842,2.743525912480706,-1.0462615142847937,1.4802634368922156,2.6025971783819273,78.62803791747767,28.188928338971223,1.2632624755884998,4,-0.4850044250488281,0.5149955749511719,-2.317502021789551,-4.775001525878906,-8.300003051757798,0,-0.02322688044581911,3.9200579842832073,71.12000274658203,4.12902233433823,70.61000061035156,1.1414138300413839,71.05000305175781,-0.02322688044581911 6734,2012-04-03,71.1500015258789,72.08999633789062,70.58000183105469,72.04000091552734,4092900.0,-0.016314119664091464,2.0505240443896424,-0.6402876118337999,49.47499029243338,48.45980193063562,0.5192329974374417,1.040967850186405,-1.618642526456938,-4.999963668297568,14.162339283373152,1.75,-0.010104130924958099,-0.9704994201660213,-3.483969713132268,1.5429708728002254,-2.2272345666491447,0.28623572631710203,3.447641451438784,47.493472742534976,-4.2014127027197645,1.2567351464831198,4,0.09499740600585938,1.6949958801269531,-0.8925008773803711,-3.595001220703125,-6.550003051757798,1,-0.04342942938885608,-1.543589342306037,72.33000183105469,3.9200579842832073,71.12000274658203,4.12902233433823,70.61000061035156,-0.04342942938885608 6735,2012-04-04,71.27999877929688,72.27999877929688,70.05000305175781,70.29000091552734,6315000.0,0.0018270871487007234,-2.0340210198520827,-1.1123579131448558,45.827807074318905,48.76832952000055,0.168687937877678,0.8854869838725961,-1.555481305419164,-5.092306000338311,13.452186406040727,2.2299957275390625,-0.4249030685109858,-0.7955020904541072,-3.336562164350127,1.7455579834419126,-2.06603212740211,0.47502794649389557,3.002785527829019,50.92347860045919,1.9565452193028392,1.2705300369480073,4,-0.034999847412109375,1.5649986267089844,-0.5449972152709961,-3.7249984741210938,-6.799995422363267,2,-0.06748032605172849,2.0505240443896424,71.1500015258789,-1.543589342306037,72.33000183105469,3.9200579842832073,71.12000274658203,-0.06748032605172849 6736,2012-04-05,71.16999816894531,72.9000015258789,71.0,71.79000091552734,4104900.0,-0.0015432184657039327,-2.9583402872151887,-0.626266751951665,40.870164761222206,47.97150148282257,0.3675006986443634,0.9679300356203271,-1.3140937702030726,-4.970135838991965,12.706314222639431,1.9000015258789062,-0.6572074897474636,-0.8565025329589844,-3.4291133053836234,1.7161082394656546,-2.142807919171304,0.4298028532533351,2.8168189882002963,36.245839629443076,-6.8918403479353145,1.286305386212322,4,0.07500076293945312,1.6749992370605469,0.8850030899047852,-3.6149978637695312,-7.399997711181641,3,-0.08627229939044145,-2.0340210198520827,71.27999877929688,2.0505240443896424,71.1500015258789,-1.543589342306037,72.33000183105469,-0.08627229939044145 6737,2012-04-09,70.29000091552734,71.06999969482422,69.80000305175781,70.41000366210938,3032500.0,-0.012364722159034058,-1.309088008655907,0.19355195963822064,28.47115142563156,44.979100899534735,1.087519236712609,1.821609106584873,-0.26670517882620004,-4.102602274521871,11.889843504150083,1.3699951171875,-0.7296699115934331,-1.6604999542236385,-4.3473132806542765,1.0263133722069995,-3.0039066174389575,-0.3170932910083195,3.4186071206367927,14.670610809082188,-21.459650978602173,1.343406663215318,4,0.9549980163574219,2.5549964904785156,1.817500114440918,-2.7350006103515625,-7.94000244140625,0,-0.08450707588615303,-2.9583402872151887,71.16999816894531,-2.0340210198520827,71.27999877929688,2.0505240443896424,71.1500015258789,-0.08450707588615303 6738,2012-04-10,68.94000244140625,70.62999725341797,67.98999786376953,70.27999877929689,4836800.0,-0.019206124008213976,1.5882432139304228,11.166380570920076,29.77162226662675,43.09521647539948,2.0740156352254786,3.1628628715540117,1.2323234960954892,-2.7476563686341535,11.93587085337438,2.6399993896484375,-0.6445644243537458,-2.901998519897461,-5.890090792516588,0.0860937527216663,-4.396044656207025,-1.4079523835878973,4.5070890210352985,19.348347639084846,-13.88439241845892,1.4940461363095656,4,1.6249961853027344,3.224994659423828,3.077498435974121,-1.3850021362304688,-7.250003814697273,1,-0.06425877789808532,-1.309088008655907,70.29000091552734,-2.9583402872151887,71.16999816894531,-2.0340210198520827,71.27999877929688,-0.06425877789808532 6739,2012-04-11,67.72000122070311,69.69999694824219,67.58999633789061,69.56999969482422,3239500.0,-0.017696564802707204,1.0000072316776543,1.3805996492746322,29.48303785361425,41.20579055250512,3.0784706304081766,4.256114191624633,2.6031462943557955,-1.5311888431728988,12.21730270429576,2.1100006103515767,-0.7805174485712314,-3.9029998779297017,-7.408676586803111,-0.3973231690562926,-5.655838232366406,-2.150161523492997,5.2905227538446695,2.448300485780741,-29.655726549894432,1.752838354436706,4,2.6449966430664205,4.244995117187514,4.074999809265151,-0.16500091552732954,-6.3400001525878835,2,-0.05448910772137028,1.5882432139304228,68.94000244140625,-1.309088008655907,70.29000091552734,-2.9583402872151887,71.16999816894531,-0.05448910772137028 6740,2012-04-12,69.12999725341797,69.33000183105469,67.63999938964844,67.72000122070311,3546100.0,0.020820968802401696,-1.152869770583576,-0.7621606463133517,42.73647908488479,40.82174358904565,1.5281852514864624,2.818122942958837,1.389256042781028,-2.923622036273997,12.14888011097634,1.69000244140625,-1.094028238174218,-2.3835037231445284,-6.061599810317915,1.2945923640288584,-4.222551766731229,-0.5444556795578279,3.338473957464089,29.001872145266017,-6.120932314294119,1.8390480435866952,4,1.2350006103515625,2.8349990844726562,2.29250431060791,-0.8499965667724609,-7.6999969482421875,3,-0.06552869896248814,1.0000072316776543,67.72000122070311,1.5882432139304228,68.94000244140625,-1.309088008655907,70.29000091552734,-0.06552869896248814 6741,2012-04-13,67.83999633789061,69.22000122070311,67.77999877929689,69.19999694824219,2205600.0,-0.018660508705048096,1.057132892284554,-0.9645421538761224,32.41203349011725,38.86395621032447,2.6640981290785675,3.939961257148198,2.8663504120307977,-1.5879341215438671,11.882668893539805,1.4400024414062216,-1.1830919006670086,-3.438504409790056,-7.4278662761842185,0.5508574566041062,-5.433185342987144,-1.4438234765929678,4.140627385692298,7.183901116126698,-27.83095711529581,1.9946809331970818,4,2.5250015258789205,4.125000000000014,3.582505226135268,0.6000041961670064,-4.949996948242173,4,-0.049528201095735414,-1.152869770583576,69.12999725341797,1.0000072316776543,67.72000122070311,1.5882432139304228,68.94000244140625,-0.049528201095735414 6742,2012-04-16,67.0,68.31999969482422,66.87000274658203,68.25,3038700.0,-0.01238202215853379,1.0863274603435973,0.9191172345701079,26.787157280372682,36.20382705880242,3.1941067196008106,4.479581444358985,3.8820564469710916,-0.7031587674371735,11.444314493928381,1.4499969482421875,-1.2944967822213727,-3.942000579833987,-8.187799613813041,0.3037984541450669,-6.064900096823507,-1.8191010628444673,4.541560985013675,3.4573788121664673,-28.842623858954205,2.1228995169895253,4,2.8850021362304688,4.604999542236328,4.422501564025879,1.6700019836425781,-5.380001068115227,0,-0.04820894839158696,1.057132892284554,67.83999633789061,-1.152869770583576,69.12999725341797,1.0000072316776543,67.72000122070311,-0.04820894839158696 6743,2012-04-17,68.19000244140625,68.73000335693361,67.41999816894531,67.87999725341797,3214000.0,0.01776123046875,-1.1300839231108226,-0.248004150390625,37.489458961939164,34.87210135541417,1.5143358572462091,2.834778305665793,2.900043802462548,-1.8248809267479373,9.970476995908198,1.730003356933608,-1.3513758837011522,-2.3709983825683594,-6.115474390175763,1.373477625039044,-4.243236386372061,-0.49876037876465773,2.7909715549956218,46.64319432350317,11.944130236664193,1.8722380038036985,4,1.6949996948242188,3.414997100830078,3.1024980545043945,0.4799995422363281,-7.030002593994141,1,-0.08564311128018076,1.0863274603435973,67.0,1.057132892284554,67.83999633789061,-1.152869770583576,69.12999725341797,-0.08564311128018076 6744,2012-04-18,66.69999694824219,67.98000335693361,66.62999725341797,67.75,3086300.0,-0.021850791022399285,-1.268913166128146,-3.3870499347820737,33.58488262824295,33.51177641696129,2.5778098703892027,3.9607923553351014,4.552775476464149,-0.2584394724235324,8.66278049734438,1.5600051879882812,-1.5743108998438373,-3.5010036468505916,-7.278127299357507,0.276120005656324,-5.3895654731040565,-1.6124418205971267,3.7876604981813102,2.592576894276551,-32.04092709884965,1.888561826253459,4,3.06500244140625,4.784999847412109,4.307503700256348,1.9700050354003906,-6.269996643066406,2,-0.07511242205034674,-1.1300839231108226,68.19000244140625,1.0863274603435973,67.0,1.057132892284554,67.83999633789061,-0.07511242205034674 6745,2012-04-19,65.91000366210939,67.30000305175781,65.51999664306639,66.61000061035156,3854200.0,-0.011843977845243603,-1.405396210074823,0.6666618226207122,32.720587822805015,32.60626786824827,2.822811694346413,4.435550936980931,5.4493791355599654,0.6389803845117825,8.276764924154726,1.7800064086914205,-1.9542704656590502,-3.9464969635009624,-7.974056914107294,0.08106298710536919,-5.960276938804128,-1.9327169881977966,4.037581357293334,10.540717203439351,-23.053085398615828,2.013779975303166,4,2.3849945068359233,5.019992828369126,5.03999805450438,2.759998321533189,-5.890003204345717,3,-0.0687301220193739,-1.268913166128146,66.69999694824219,-1.1300839231108226,68.19000244140625,1.0863274603435973,67.0,-0.0687301220193739 6746,2012-04-20,65.23000335693361,66.76000213623047,64.98999786376953,66.34999847412111,4299500.0,-0.010317103131443184,-1.2124969005702557,1.6000000000000325,28.612911804793796,32.62201902148852,2.8738280743849316,4.925458285256724,6.222548947533241,1.438552805524452,9.057845656856262,1.7700042724609375,-2.2771136358151267,-4.345497512817374,-8.838512155124292,0.1475171294895432,-6.592004833970833,-2.0989901916639155,4.0091675222552965,6.417249750107453,-24.165410988031184,2.24650732115346,4,2.579994201660142,5.43499374389647,5.927497863769517,3.559997558593736,-4.080001831054709,4,-0.05825544774180835,-1.405396210074823,65.91000366210939,-1.268913166128146,66.69999694824219,-1.1300839231108226,68.19000244140625,-0.05825544774180835 6747,2012-04-23,65.94999694824219,66.5,63.97000122070313,64.98999786376953,4921100.0,0.011037767196926618,1.4563033084082313,-0.8571457765667575,25.978867470128705,32.20060182187762,1.6466232986455935,3.9271717604903955,5.606979303138274,0.8074462480859381,9.769125795613496,2.529998779296868,-2.561252941744087,-3.3210037231445284,-7.934604178756118,1.2925967324670609,-5.627803950950323,-1.0142034953387338,2.524322788171233,41.59653022985923,16.385263161912498,2.3068002278057924,4,0.8850021362304688,4.2050018310546875,5.055004119873047,3.1550045013427734,-6.1999969482421875,0,-0.04639875208781663,-1.2124969005702557,65.23000335693361,-1.405396210074823,65.91000366210939,-1.268913166128146,66.69999694824219,-0.04639875208781663 6748,2012-04-24,66.79000091552734,66.98999786376953,65.69999694824219,66.15000152587889,4237400.0,0.012736982655880968,1.4807870064703552,0.6666666666666815,33.15299486459874,32.60837482309812,0.5247524722303467,2.7675344264593775,4.934249172197781,0.045031451225156616,10.26369035453331,1.2900009155273438,-2.7710260031425946,-2.187999725341797,-6.639515166540434,2.2635157158568404,-4.4137574459411155,0.03775799525752177,0.7834551177440261,70.32414445232934,45.95142875717104,2.225757720599315,4,-0.1399993896484375,3.3649978637695312,4.382499694824219,2.405000686645508,-7.270000457763672,1,-0.07740682606340032,1.4563033084082313,65.94999694824219,-1.2124969005702557,65.23000335693361,-1.405396210074823,65.91000366210939,-0.07740682606340032 6749,2012-04-25,67.69999694824219,67.81999969482422,66.5,67.34999847412111,4079000.0,0.013624734544707584,3.474545148901504,0.5468731373530401,36.9533327475969,31.96580300784391,-0.4340215850227196,1.6706897376119514,4.173634560357996,-0.8379794937284544,11.081321210487062,1.3199996948242188,-2.734543460581662,-1.1050033569335938,-5.4675116918014055,3.257504977934218,-3.2862575243674996,1.0762508105003121,-3.7299957275390554,96.883044307974,72.73475879767761,2.181254167433909,4,-1.1049957275390625,1.8450050354003906,4.07750129699707,1.5350017547607422,-9.70999526977539,2,-0.0966026203196142,1.4807870064703552,66.79000091552734,1.4563033084082313,65.94999694824219,-1.2124969005702557,65.23000335693361,-0.0966026203196142 6750,2012-04-26,69.05000305175781,69.12999725341797,67.33999633789061,67.58000183105469,3648200.0,0.019941006859242938,1.196334122801287,4.200021798365293,42.91445077507757,33.13273826172839,-2.007699191596103,0.17198384451950233,2.951157138434681,-2.1471281486234943,12.0066547272377,1.790000915527358,-2.608135485506267,0.34500274658202557,-3.8906731549820393,4.58067864814609,-1.7728352042000068,2.462840697364058,-5.003001861572258,98.44972358209219,72.69916811324589,2.1178379507820315,4,-2.5000038146972656,0.1049957275390625,2.8874950408935547,0.1849956512451172,-10.69000244140625,3,-0.1248371088430037,3.474545148901504,67.69999694824219,1.4807870064703552,66.79000091552734,1.4563033084082313,65.94999694824219,-0.1248371088430037 6751,2012-04-27,69.66000366210939,69.77999877929689,68.73999786376953,68.91000366210939,3360500.0,0.00883418658061963,1.1010326757090299,0.5102036579542859,47.85569273005183,35.47368664502607,-2.6064813083333718,-0.5405517003221689,2.323660961513866,-2.716939881423471,12.330841702702195,1.040000915527358,-2.362537859598092,1.0025032043457145,-3.1639643053302677,5.168970714021697,-1.0807305504922766,3.0857369591837056,-5.409682629394538,97.93467869861647,67.85862918520864,2.083233754837988,4,-2.785003662109375,-1.105003356933608,2.5224952697753764,-0.4250049591064595,-10.59000396728517,4,-0.1383864871886199,1.196334122801287,69.05000305175781,3.474545148901504,67.69999694824219,1.4807870064703552,66.79000091552734,-0.1383864871886199 6752,2012-04-30,69.84999847412111,69.87999725341797,68.83999633789061,69.66000366210939,2908000.0,0.002727459116041775,7.320261238442174,0.253326416015625,53.3628848039617,37.23740062747302,-2.6258225074519856,-0.8754555149025407,2.0109877303550405,-2.880561448053143,12.862477405541807,1.040000915527358,-2.4238664171801645,1.2559982299804773,-2.7893989757495348,5.301395435710489,-0.7667003728845287,3.2786968328454833,-5.267896776611337,99.28232590653843,65.04650989647813,2.022698602865003,4,-2.924999237060561,-1.2949981689453267,2.7975006103515483,-0.6149997711181783,-9.759998321533217,0,-0.12455257177228851,1.1010326757090299,69.66000366210939,1.196334122801287,69.05000305175781,3.474545148901504,67.69999694824219,-0.12455257177228851 6753,2012-05-01,70.6500015258789,71.08000183105469,69.40000152587889,70.08000183105469,4018100.0,0.011453157755675347,1.3496502750316313,3.000080311609043,61.17468296677116,40.302933998420606,-3.397456725096916,-1.9054675974273891,1.0973296461976076,-3.659969489721675,13.054870804378844,1.6800003051757955,-2.2139316613786804,2.1400012969970703,-1.6398120229385853,5.919814616932726,0.2500946370292496,4.029907956964891,-5.644068183896479,90.61135080208558,50.19191218990424,1.8899066599678276,5,-3.125,-2.095001220703125,2.6699981689453125,-1.4150028228759766,-11.35000228881836,1,-0.15428168847082424,7.320261238442174,69.84999847412111,1.1010326757090299,69.66000366210939,1.196334122801287,69.05000305175781,-0.15428168847082424 6754,2012-05-02,68.05999755859375,69.5,67.52999877929689,67.79000091552734,6310300.0,-0.03665964488813844,-3.9873390827355197,0.4736785747747989,46.25612447070744,41.8068825148542,-0.6640845598409868,0.4650129921528787,3.5322123636256606,-1.0559193107208387,13.511559286202202,3.120002746582017,-1.8988331558288394,-0.2955024719238253,-3.867872636443167,3.2768676925955162,-2.081687554183489,1.4906826103358384,-2.4466573677040913,19.25134126190847,-21.678250167962208,1.7861850822596688,5,-0.5349960327148438,0.49500274658203125,5.307500839233398,1.1750011444091797,-9.349998474121094,2,-0.12547748173922402,1.3496502750316313,70.6500015258789,7.320261238442174,69.84999847412111,1.1010326757090299,69.66000366210939,-0.12547748173922402 6755,2012-05-03,66.47000122070311,68.40000152587889,66.15000152587889,68.09999847412111,4892200.0,-0.02336168667243621,1.0179341820309469,-6.0371019243268735,45.30501898198018,43.66156109009714,1.1328303643705055,1.7667628048504724,4.960565153428249,0.583249096933045,14.484571225772887,2.25,-1.8717159528092395,-1.6449989318847855,-5.031171894115275,1.7411740303457037,-3.33808541300003,0.0480875492304591,4.610000610351577,6.4908656189790666,-37.10836886188582,1.693086481115245,5,1.0550003051757955,2.0849990844726705,6.897497177124038,2.764997482299819,-9.210002899169908,3,-0.12757634100351256,-3.9873390827355197,68.05999755859375,1.3496502750316313,70.6500015258789,7.320261238442174,69.84999847412111,-0.12757634100351256 6756,2012-05-04,65.02999877929689,66.0,64.25,65.91999816894531,6094100.0,-0.021663944861756823,2.3333236452414514,0.5460128155321446,43.51546772852019,45.610072229918416,2.8401508034174725,2.8703509853912834,6.2082200257312365,2.0193622695077664,15.456626253875028,2.220001220703111,-1.682256906237555,-2.778001403808574,-6.1108849596939905,0.5548821520768428,-4.444443181751282,-1.1115596258658655,5.951403045654288,11.420184043734611,-35.717688321902,1.6664417779427105,5,2.6350021362304545,3.525001525878892,8.325000762939439,4.2049999237060405,-7.479999542236342,4,-0.1025680192857209,1.0179341820309469,66.47000122070311,-3.9873390827355197,68.05999755859375,1.3496502750316313,70.6500015258789,-0.1025680192857209 6757,2012-05-07,64.34999847412111,64.80999755859375,63.29999923706055,64.66000366210939,3856400.0,-0.010456717175770125,3.9508711367930966,0.34832067481612844,36.9209676857729,46.02873587671554,3.6535313299147845,3.249107586296006,6.680781319773928,2.7286830165655687,17.048746788636482,1.7299995422363423,-1.4182862193585208,-3.161001586914054,-6.618923156740436,0.29691998291232835,-4.889962371827238,-1.43204080200087,6.3621472778320225,13.496129652593169,-32.31202562468346,1.7289607849131898,5,2.8400020599365092,3.8700008392333842,8.494998931884751,5.199998855590806,-8.009998321533217,0,-0.08205126502715121,2.3333236452414514,65.02999877929689,1.0179341820309469,66.47000122070311,-3.9873390827355197,68.05999755859375,-0.08205126502715121 6758,2012-05-08,64.51000213623047,64.62999725341797,62.7599983215332,63.86000061035156,5097800.0,0.0024864594545981333,3.2022836960901135,-2.096744025791844,41.79777130215774,46.5670068272223,3.5046494800979247,2.888286614823187,6.312210506382584,2.6127999897046834,17.951474494544534,1.8699989318847656,-1.0065941586468625,-2.7794979095458956,-6.4149808826283135,0.8559850635365223,-4.5972393960871045,-0.9617564230046867,5.757414824829112,25.964441823334283,-24.264655492797473,1.8177414865412103,5,2.4099979400634766,3.4399967193603516,8.029996871948242,5.039995193481445,-7.810001373291016,1,-0.0685165375488368,3.9508711367930966,64.34999847412111,2.3333236452414514,65.02999877929689,1.0179341820309469,66.47000122070311,-0.0685165375488368 6759,2012-05-09,64.02999877929689,64.58999633789061,62.52000045776367,63.58000183105469,4836100.0,-0.007440758658167845,1.6369507537102905,0.6923013721140634,42.7913970441966,46.55333419045775,3.8099764242164014,3.243991120686829,6.6114871368989725,3.1714648426621466,18.759779205991382,2.069995880126939,-0.608110353687465,-3.075001144409171,-6.982826208361502,0.8328239195431664,-5.0289136763853435,-1.1210886124329988,5.636824690600577,25.68023889861696,-28.3476996047381,1.9539125319761677,5,2.7700023651122905,3.6800022125244,8.31499862670897,5.519998550415025,-6.6800003051757955,2,-0.07387161693599331,3.2022836960901135,64.51000213623047,3.9508711367930966,64.34999847412111,2.3333236452414514,65.02999877929689,-0.07387161693599331 6760,2012-05-10,64.59999847412111,65.62000274658203,64.19999694824219,64.61000061035156,3581000.0,0.008902072554911822,-2.5061646996769302,-0.022227120138315012,47.56378771768542,46.52090030019482,2.84113689967171,2.442439551363023,5.885257562378769,2.6957361178953363,19.385472328429888,1.590003967285142,-0.3703023833025014,-2.278501510620103,-6.217138279851369,1.6601352586111702,-4.247819895235736,-0.30918312600446995,4.352142694562971,59.770065803536895,-0.2687255312092418,1.9693183846156366,5,2.2000026702880717,3.110002517700181,7.4449996948242045,4.949998855590806,-7.729999542236335,3,-0.09117646329369489,1.6369507537102905,64.02999877929689,3.2022836960901135,64.51000213623047,3.9508711367930966,64.34999847412111,-0.09117646329369489 6761,2012-05-11,64.48000335693361,65.05000305175781,63.75,63.9900016784668,3933900.0,-0.00185750959786124,-1.6804047490768088,-48.989702517233496,44.0389600023266,45.48490865556869,2.401634242155211,2.421982119625966,5.817972238978484,2.9086647454766847,20.102847729454698,1.3000030517578125,-0.24963801189005608,-2.2304969787597457,-6.281485585704928,1.8204916281854366,-4.255991282232344,-0.20500267528714744,3.828923740658425,63.225853291774136,0.8189521873102166,2.025494303472592,5,2.3199977874755717,3.229997634887681,7.5649948120117045,5.094995498657212,-6.660003662109389,4,-0.11197277697759345,-2.5061646996769302,64.59999847412111,1.6369507537102905,64.02999877929689,3.2022836960901135,64.51000213623047,-0.11197277697759345 6762,2012-05-14,63.77000045776367,64.54000091552734,63.5,63.61000061035156,3787400.0,-0.011011210642153157,-4.473673643527581,0.32652918233411016,37.62295745771237,42.86805026567327,2.4121554687314415,3.033103079389548,6.365011847152857,3.7307700347464277,20.47423250568142,1.0400009155273438,-0.3518928666478871,-2.7789999008178654,-7.033805256472917,1.475805454837193,-4.906402578645398,-0.6515972229903326,3.960033975845519,40.322550873872665,-20.211960490826833,2.127402677827528,5,2.239999771118164,3.030000686645508,8.27499771118164,5.804998397827148,-6.790000915527344,0,-0.09753804572767366,-1.6804047490768088,64.48000335693361,-2.5061646996769302,64.59999847412111,1.6369507537102905,64.02999877929689,-0.09753804572767366 6763,2012-05-15,62.349998474121094,64.18000030517578,62.08000183105469,63.75,3902100.0,-0.022267554860424976,-1.1649526700985924,-8.750017881410486,28.953609611945737,40.945548614699746,2.8284266886112306,4.208948664290858,7.612506167561236,5.221266213028798,21.30313714061407,2.0999984741210938,-0.6602968975905554,-3.9070016860961942,-8.477489339264963,0.6634859670725817,-6.192245512680586,-1.6217578595118027,4.859032561903547,7.62702184290779,-46.31402297843216,2.285243826584388,5,2.890003204345703,4.230003356933594,9.694999694824219,7.225000381469727,-7.459999084472656,1,-0.09639131465300199,-4.473673643527581,63.77000045776367,-1.6804047490768088,64.48000335693361,-2.5061646996769302,64.59999847412111,-0.09639131465300199 6764,2012-05-16,61.68999862670898,63.709999084472656,61.540000915527344,62.790000915527344,3230400.0,-0.010585402783707454,-2.1000024523093943,0.7857150642230883,19.384361592435013,38.065475571416954,2.78241937395709,4.716167699964977,8.14293207881554,5.928838767936476,21.87646012306466,2.1699981689453125,-1.1437037951033346,-4.316501617431648,-9.313989413381627,0.6809861785183315,-6.815245515406637,-1.817757719456658,4.9035489047192655,3.6764128398162716,-42.79077485588001,2.498743897974988,5,2.0800018310546946,4.620002746582038,9.674999237060554,7.885000228881843,-6.189998626708977,2,-0.08088827970258827,-1.1649526700985924,62.349998474121094,-4.473673643527581,63.77000045776367,-1.6804047490768088,64.48000335693361,-0.08088827970258827 6765,2012-05-17,61.38000106811523,62.40999984741211,61.16999816894531,61.66999816894531,3698800.0,-0.005025086164607839,-2.4929482116664787,0.26363317947420184,14.675772028320992,34.86106493806148,2.56411481770445,4.921727464092989,8.279041211929872,6.278383207641234,22.05048556275112,1.2400016784667969,-1.8857701392042259,-4.399999046325696,-9.80953910160654,1.0095410089551535,-7.104769073966118,-1.695229018685275,4.5060499370868925,5.41243904357383,-33.11746128697199,2.704770027640425,5,2.0149993896484446,4.744998931884773,9.78499603271485,8.194997787475593,-7.0600013732910085,3,-0.06565660677525764,-2.1000024523093943,61.68999862670898,-1.1649526700985924,62.349998474121094,-4.473673643527581,63.77000045776367,-0.06565660677525764 6766,2012-05-18,61.43000030517578,62.34000015258789,61.06999969482422,61.83000183105469,4285700.0,0.0008145851448433383,-1.2678523988256212,1.379329395824804,13.644251769813692,32.27476316962157,2.178886285961312,4.819545350529012,8.053116440528868,6.2743712658494815,22.03242105286104,1.2700004577636719,-2.2467096005813545,-4.159999656677243,-9.907270640987278,1.5872713276327985,-7.033635148832261,-1.286364164522226,3.701482246225254,10.374653709159668,-19.624859231188964,2.8736354921550196,5,1.9150009155273438,4.645000457763672,9.734996795654297,8.144998550415039,-6.849998474121094,4,-0.07423085382773154,-2.4929482116664787,61.38000106811523,-2.1000024523093943,61.68999862670898,-1.1649526700985924,62.349998474121094,-0.07423085382773154 6767,2012-05-21,62.88999938964844,62.93000030517578,61.33000183105469,61.59000015258789,2628500.0,0.023766874120455528,1.31883657351994,-3.2499856949398236,18.300659094620627,29.66397292433967,0.547592071253888,3.287074728079304,6.441490956291034,4.871711207963855,21.47005314548417,1.5999984741210938,-2.4727429726372776,-2.5470006942748995,-8.415562140892547,3.321560752342748,-5.481281417583716,0.3872800290339242,1.5104162475687701,58.5208790238302,34.69345227956024,2.9342807233088233,5,0.4550018310546875,3.1850013732910156,8.27499771118164,6.684999465942383,-6.689998626708984,0,-0.08061694616042137,-1.2678523988256212,61.43000030517578,-2.4929482116664787,61.38000106811523,-2.1000024523093943,61.68999862670898,-0.08061694616042137 6768,2012-05-22,61.61999893188477,63.40999984741211,61.13999938964844,62.59000015258789,4874300.0,-0.020193996980268802,-1.35233170862833,-0.746155223057212,20.512832157193415,27.188576825783763,1.5248929762214019,4.374157653502998,7.56454773649903,6.21140840938012,21.104744335895585,2.270000457763672,-2.609043690219927,-3.5585010528564354,-9.628140848277447,2.511138742564576,-6.593320950566941,-0.5236811551459297,2.180941835701695,20.83330925064328,-3.425366175874924,3.034819897710506,5,1.7250022888183523,4.45500183105468,9.125001907348626,7.954999923706048,-4.779998779296882,1,-0.07530021859911973,1.31883657351994,62.88999938964844,-1.2678523988256212,61.43000030517578,-2.4929482116664787,61.38000106811523,-0.07530021859911973 6769,2012-05-23,61.15999984741211,61.31000137329102,59.709999084472656,60.75,6200000.0,-0.007465094002697903,3.507030297169006,-0.4226797231398489,22.880496385780646,24.445988900016562,1.7153579531327736,4.552482939183776,7.837312780532798,6.721094045265886,21.480249302204175,1.9099998474121165,-2.6059668574725876,-3.691500282287592,-9.892422501171495,2.5094219365963113,-6.791961391729544,-0.5910391728456403,2.25,39.189201728366804,12.159095471962736,3.1004611094419534,5,1.220001220703125,4.2350006103515625,9.585000991821289,8.414999008178711,-3.1699981689453125,2,-0.10251799335197309,-1.35233170862833,61.61999893188477,1.31883657351994,62.88999938964844,-1.2678523988256212,61.43000030517578,-0.10251799335197309 6770,2012-05-24,60.43000030517578,61.52000045776367,59.70000076293945,61.52000045776367,4891900.0,-0.011935898365886266,2.3394485138431493,-2.6585379469477757,24.669617034720375,22.29383968139365,2.0021892380735693,4.852365165300014,8.392880802659988,7.5016701426208385,22.646586419630914,1.8199996948242188,-2.7517478164815543,-3.990499687194827,-10.16091013632959,2.1799107619399294,-7.075704911762202,-0.9052944626274453,2.979999542236328,19.67654238222248,-8.942779281810914,3.0852052245673787,5,1.6900005340576172,4.960000991821289,10.194997787475586,9.144998550415039,-3.299999237060554,3,-0.08158200033557717,3.507030297169006,61.15999984741211,-1.35233170862833,61.61999893188477,1.31883657351994,62.88999938964844,-0.08158200033557717 6771,2012-05-25,60.02000045776367,60.81000137329102,59.81999969482422,60.22000122070313,4495600.0,-0.006784707022035152,-2.2999930064150487,0.1834869127904397,25.425667755940736,20.938585270085692,1.9143168110006883,4.746485220446488,8.580758192742081,7.894750888222504,24.25515568582322,0.990001678466804,-2.912700495864904,-3.918499374389647,-9.867702746733116,2.0307039979538217,-6.893101060561378,-0.9438976882179091,2.6479995727539034,8.625330829959056,-21.00201846043975,2.9746016861717357,5,1.9200000762939453,5.370000839233398,9.592496871948242,9.554998397827148,-1.5400009155273438,4,-0.09496835587248231,2.3394485138431493,60.43000030517578,3.507030297169006,61.15999984741211,-1.35233170862833,61.61999893188477,-0.09496835587248231 6772,2012-05-29,61.1500015258789,61.81000137329102,60.47999954223633,60.66999816894531,2894500.0,0.01882707529984806,-2.0930253189262245,-2.4000076293653065,32.822080625079934,21.368415382656156,0.4174886692065414,3.0896935004346275,7.198822489728919,6.765885925486579,25.747065237441358,1.7900009155273509,-3.1922040586493736,-2.353498458862312,-7.727162462251549,3.0201655445269253,-5.0403304605569375,0.33333354283230676,0.9243986511230489,39.083588160657214,8.621418051679548,2.686832001694619,5,0.5549983978271555,4.239999771118171,8.087495803833015,8.839996337890632,-3.1599998474121023,1,-0.1074407118705265,-2.2999930064150487,60.02000045776367,2.3394485138431493,60.43000030517578,3.507030297169006,61.15999984741211,-0.1074407118705265 6773,2012-05-30,59.75,60.4000015258789,59.38000106811523,60.349998474121094,3527400.0,-0.02289454604978891,1.9142679643819187,-1.249988079154433,29.999999999999957,22.547930761274486,1.5755847126492029,3.8274604702727686,8.258372205289504,8.159053733912913,27.816875456365587,1.7700004577636719,-3.476250353381566,-3.2084999084472656,-7.662664939682784,1.2456651227882531,-5.435582424065032,-0.9814173928295062,2.0600013732910227,15.226291580980094,-15.186395182691436,2.227082515617761,5,1.6450004577636719,5.480001449584961,8.744998931884766,10.404998779296875,-2.5,2,-0.05941421317256146,-2.0930253189262245,61.1500015258789,-2.2999930064150487,60.02000045776367,2.3394485138431493,60.43000030517578,-0.05941421317256146 6774,2012-05-31,59.52000045776367,60.0,58.63000106811523,59.7400016784668,4693600.0,-0.0038493647236205186,2.7027105048818147,0.36666963366097427,25.482627472972126,23.74869247734683,1.6376115998006924,3.567782625913793,8.199802245015832,8.390712421392593,29.493177366128236,1.3699989318847727,-3.6472732939624564,-3.0114995956420927,-7.021735361642783,0.9987361703586046,-5.016617478642445,-1.0063817126417476,2.290000915527351,27.987399504329417,1.2350085548387248,2.005117883000348,5,1.5,5.335000991821289,8.882499694824219,10.634998321533203,-2.779998779296875,3,-0.045026886501413066,1.9142679643819187,59.75,-2.0930253189262245,61.1500015258789,-2.2999930064150487,60.02000045776367,-0.045026886501413066 6775,2012-06-01,57.9900016784668,58.61999893188477,57.54999923706055,58.43999862670898,4919300.0,-0.025705624454465337,1.641982518272897,2.0454293244555095,22.429900484048417,24.724875667817354,2.9459690457171632,4.669304974647773,9.452964788308122,9.896086188007104,30.79439254574391,1.970001220703125,-3.625445827984393,-4.117498397827148,-8.167380870528177,-0.06761592512611969,-6.142439634177663,-2.092557161476634,3.183999633789064,10.328690628206878,-11.322191541637565,2.0249412363505153,6,2.4899978637695312,6.32499885559082,10.079999923706055,12.164997100830078,-2.620002746582024,4,0.0,2.7027105048818147,59.52000045776367,1.9142679643819187,59.75,-2.0930253189262245,61.1500015258789,0.0 6776,2012-06-04,58.36000061035156,58.599998474121094,57.13999938964844,58.02000045776367,3661700.0,0.006380391811958708,2.5609912680210463,-0.7555610186158608,26.334201625001455,25.61749150452634,2.340860699206047,3.977936213574452,8.867585370566047,9.50559916226203,31.495709777279846,1.4599990844726562,-3.4299609987925663,-3.413999557495117,-7.548212726502712,0.7202136115124773,-5.481106141998914,-1.34689297299132,2.0892002868652355,26.124212044799357,6.552816553321982,2.0671065845037986,6,1.914999008178711,5.75,9.492498397827148,11.794998168945312,-2.529998779296875,0,-0.021076071442298172,1.641982518272897,57.9900016784668,2.7027105048818147,59.52000045776367,1.9142679643819187,59.75,-0.021076071442298172 6777,2012-06-05,59.06999969482422,59.27000045776367,57.93000030517578,58.13999938964844,2844200.0,0.012165851217395662,1.0150350492754954,2.735293787656094,34.70148908504858,27.19400894095469,1.1532909953185566,3.0062215940714623,7.907652167769854,8.811286181611763,31.732114186677922,1.3400001525878906,-3.137287395761902,-2.440000534057617,-6.555890024952717,1.6758889568374826,-4.497945279505167,-0.3820557886100673,0.7173609008789086,59.20242455446484,36.545442212369665,2.0579447454475503,6,0.4050006866455078,5.040000915527344,8.645000457763672,11.084999084472656,-4.41999816894532,1,-0.009988152287726981,2.5609912680210463,58.36000061035156,1.641982518272897,57.9900016784668,2.7027105048818147,59.52000045776367,-0.009988152287726981 6778,2012-06-06,60.09000015258789,60.4000015258789,59.34000015258789,59.63000106811523,4570400.0,0.017267656391287245,-1.0384623849172736,0.49462250916758355,42.77978650078465,29.405041175955134,-0.1190866543371385,1.7266326809746033,6.624751834476513,7.817852461431386,31.519903747262124,1.3300018310546804,-2.8104282906480336,-1.1989999771118178,-5.106002134555965,2.708002180332322,-3.1525010558338877,0.7545011016102521,-2.950000762939453,90.49076165178643,62.72990076514976,1.9535010787220712,6,-0.6149997711181641,4.020000457763672,7.649999618530273,10.064998626708984,-4.6899986267089915,2,-0.03494755315008358,1.0150350492754954,59.06999969482422,2.5609912680210463,58.36000061035156,1.641982518272897,57.9900016784668,-0.03494755315008358 6779,2012-06-07,59.29999923706055,61.41999816894531,59.18000030517578,60.88999938964844,3556700.0,-0.013146961449846506,-1.4480877506394314,-3.4565289502926837,41.003450387805664,31.219911548520166,0.4239048968394883,2.2599748528725314,7.185287002462729,8.634566851585774,30.983159157068187,2.2399978637695312,-2.6568682816885953,-1.7525009155273423,-5.53143334614694,2.0264315150922556,-3.641967130837145,0.1369652997824602,-2.094799804687497,50.46730054831833,19.058312358605043,1.8894662153098007,6,0.1750011444091797,4.020000457763672,8.740001678466797,10.854999542236328,-3.0400009155273438,3,-0.034569970715604414,-1.0384623849172736,60.09000015258789,1.0150350492754954,59.06999969482422,2.5609912680210463,58.36000061035156,-0.034569970715604414 6780,2012-06-08,58.709999084472656,59.2599983215332,58.27000045776367,58.88000106811523,3346600.0,-0.009949412481934039,1.1290356983178351,0.1069194763068891,38.76032411689746,32.70154003307091,0.831730217204175,2.5150330980930065,7.537780658556457,9.238859881670834,31.20830197121022,1.029998779296875,-2.5154189036577463,-2.0480010986328097,-5.572338476278446,1.4763362790128198,-3.810169787455621,-0.28583240980999847,-1.3362077026367132,36.682246322559486,2.504634280129075,1.7621686888228147,6,0.7650012969970703,4.0600013732910085,9.330001831054688,11.444999694824219,-0.579998016357429,4,-0.03355471702820845,-1.4480877506394314,59.29999923706055,-1.0384623849172736,60.09000015258789,1.0150350492754954,59.06999969482422,-0.03355471702820845 6781,2012-06-11,57.2599983215332,59.65999984741211,57.18999862670898,59.38000106811523,3873200.0,-0.02469767987652627,-1.1858397221012473,12.470458880287701,26.71629033474359,32.02311888970021,2.066351508261306,3.579940746559153,8.74271368398604,10.683370575952011,31.43621224370706,2.470001220703132,-2.4554563874324344,-3.1370016098022475,-6.532844797288938,0.2588415776844428,-4.834923203545593,-1.4390800160589023,4.159999847412109,1.6548393002240873,-28.227232029116262,1.6979215937433454,6,2.020000457763672,4.310001373291016,10.78000259399414,12.895000457763672,1.470001220703125,0,-0.033007325271570576,1.1290356983178351,58.709999084472656,-1.4480877506394314,59.29999923706055,-1.0384623849172736,60.09000015258789,-0.033007325271570576 6782,2012-06-12,57.54999923706055,58.02999877929688,57.02999877929688,57.599998474121094,3981700.0,0.0050646336714663676,1.1978025663275016,0.023584515228179857,31.683170696534106,32.210137855981785,1.3544191754228407,2.9513790788090546,8.189520692431671,10.39350198386201,31.60598398922389,1.0,-2.3888772931897577,-2.5360006332397447,-5.766437353728435,0.6944360872489455,-4.151218993484086,-0.9207822729954032,3.785398941040036,11.845114579966003,-18.389193660920334,1.6152183602443448,6,1.6749992370605469,3.7750015258789062,10.560001373291016,12.604999542236328,1.4000015258789062,1,-0.029887010057477625,-1.1858397221012473,57.2599983215332,1.1290356983178351,58.709999084472656,-1.4480877506394314,59.29999923706055,-0.029887010057477625 6783,2012-06-13,56.34000015258789,57.43000030517578,56.040000915527344,57.16999816894531,5604600.0,-0.0210251798525386,1.0592548637307675,16.600213626306555,29.679597610571506,32.6764678712706,2.2683864586217695,3.8873444048727848,9.077833100321456,11.610330407145057,31.419093416336086,1.5099983215332031,-2.347216511741877,-3.4454998016357408,-6.899574341101918,0.008574737830436163,-5.172537071368829,-1.7184625319026523,4.823182049560543,5.576196844151811,-22.553568514257215,1.7270372697330887,6,2.3899993896484375,4.490001678466797,11.364999771118164,13.479997634887695,2.6500015258789062,2,-0.029996425667942805,1.1978025663275016,57.54999923706055,-1.1858397221012473,57.2599983215332,1.1290356983178351,58.709999084472656,-0.029996425667942805 6784,2012-06-14,56.70000076293945,57.11999893188477,56.099998474121094,56.4900016784668,4238900.0,0.006389787173882722,-1.06059555185649,-0.2530115498278786,33.7684987060243,33.93631211815681,1.6386201971530525,3.3037213341173413,8.431737326256467,11.227547262539147,31.04398623207413,1.020000457763679,-2.4597483229154946,-2.8359992980957003,-6.42893631753261,0.7569377213412096,-4.632467807814152,-1.0395307883772489,4.155790562011717,18.232045363297335,-10.513960564408737,1.796468509718454,6,2.029998779296875,4.130001068115234,10.73499870300293,12.849996566772461,1.6499977111816406,3,-0.02292767583012567,1.0592548637307675,56.34000015258789,1.1978025663275016,57.54999923706055,-1.1858397221012473,57.2599983215332,-0.02292767583012567 6785,2012-06-15,57.349998474121094,57.41999816894531,56.16999816894531,56.849998474121094,5061500.0,0.01146380427575755,2.906253725293851,2.380962761126249,38.618916931630395,35.30128048556003,0.992681948044627,2.4625836174149285,7.493107977839884,10.576038974124074,30.447880693977826,1.25,-2.4122345606602806,-1.984501457214357,-5.5939889613021805,1.6249860468734667,-3.7892452092582687,-0.1797577051704451,3.2168454262646478,36.18778853925504,4.694376866207982,1.804743752043912,6,1.3800010681152344,3.4800033569335938,9.90500259399414,12.079999923706055,-0.4699974060058665,4,-0.019006106043398585,-1.06059555185649,56.70000076293945,1.0592548637307675,56.34000015258789,1.1978025663275016,57.54999923706055,-0.019006106043398585 6786,2012-06-18,56.86999893188477,57.25,56.459999084472656,57.08000183105469,4430700.0,-0.008369652223319868,1.872734586867713,-0.42000579833982954,30.685905414082413,34.85510452211934,1.3847153910800643,2.7230556518805074,7.676493478115027,11.019787132082008,29.786005097809305,0.8899993896484375,-2.3182557367797045,-2.2365009307861285,-5.864690647104631,1.3916887855323736,-4.05059578894538,-0.42240607262687746,3.425234389409468,41.7084878063744,10.71354715403563,1.81409485815925,6,1.8600006103515554,3.6750030517578054,10.385002136230462,12.559999465942376,-0.2799987792968821,0,0.0221558318954711,2.906253725293851,57.349998474121094,-1.06059555185649,56.70000076293945,1.0592548637307675,56.34000015258789,0.0221558318954711 6787,2012-06-19,57.81999969482422,57.959999084472656,56.7400016784668,57.18000030517578,4853300.0,0.01670477898333167,1.6521735524853631,-3.047574067682797,40.92191531585198,34.64867439046016,0.26681366288426034,1.4479871269439997,6.463171508104452,10.060246788153933,29.334789209243617,1.2199974060058594,-1.9968417642226086,-1.0330001831054716,-4.231119107182103,2.1651187409711596,-2.6320596451437837,0.5660592789328405,2.219919682124008,92.70835816862567,57.25186786788257,1.5990594620383147,6,0.9099998474121094,2.470001220703125,9.435001373291016,11.60999870300293,0.13000106811523438,1,0.015738496233398847,1.872734586867713,56.86999893188477,2.906253725293851,57.349998474121094,-1.06059555185649,56.70000076293945,0.015738496233398847 6788,2012-06-20,56.97999954223633,58.099998474121094,56.65999984741211,58.040000915527344,4380300.0,-0.014527847752013767,1.4406828974974866,-1.6562537252938512,38.701061395595715,34.392853391325716,0.6920427372817386,2.02644356441035,7.068181609885642,10.882692154894698,29.17186349523211,1.4399986267089844,-1.7812676984963147,-1.641000366210939,-4.662265311322962,1.380264578901084,-3.1516328387669503,-0.1303678936549275,2.8199247270266454,44.00005340576172,7.2848758630264285,1.5106324725560127,6,0.8700008392333984,3.1300010681152344,9.42500114440918,12.44999885559082,1.9000015258788991,2,0.03457355627465142,1.6521735524853631,57.81999969482422,1.872734586867713,56.86999893188477,2.906253725293851,57.349998474121094,0.03457355627465142 6789,2012-06-21,54.88999938964844,56.95000076293945,54.83000183105469,56.849998474121094,6803400.0,-0.03667953965213144,-1.0384661939852327,1.8490533445135007,36.864396231984024,34.182194737446444,2.3363955536266303,3.8183975768243883,8.933391044590302,12.949192936906798,28.753582880368928,2.1499977111816406,-1.8067045062701226,-3.4175004959106445,-6.624939145112442,-0.21006184670884664,-5.02121982051154,-1.8137811713097491,4.684329478390396,1.8347896081473618,-36.63935073720074,1.6037193246008976,6,2.355001449584961,4.380001068115234,11.020002365112305,14.319999694824219,4.319999694824219,3,0.07469488676277103,1.4406828974974866,56.97999954223633,1.6521735524853631,57.81999969482422,1.872734586867713,56.86999893188477,0.07469488676277103 6790,2012-06-22,55.5,55.86000061035156,54.36999893188477,55.11999893188477,5547400.0,0.011113146604745605,1.7090883239295331,-0.1938781865387798,38.122921956495965,35.44959825097449,1.3669176716717786,2.9725189184365206,8.055597938245043,12.331775216314881,28.533586390652175,1.4900016784667898,-2.021128151534839,-2.560999870300293,-5.838617753540888,0.7166180129403017,-4.19980881192059,-0.9221909286799956,3.694782705080101,30.29493851995851,-9.338978143806454,1.6388089416202989,6,0.7349987030029297,3.3899993896484375,9.540000915527344,13.439998626708984,3.6199989318847727,4,0.051351323858037645,-1.0384661939852327,54.88999938964844,1.4406828974974866,56.97999954223633,1.6521735524853631,57.81999969482422,0.051351323858037645 6791,2012-06-25,54.31999969482422,55.11999893188477,54.18000030517578,54.79999923706055,4848000.0,-0.021261266759924013,-1.473686059760395,-1.2631531395874351,31.01519109160087,35.3753782948708,2.331169344507998,3.9037411538268856,8.990159687361327,13.498379517923794,28.32907434368338,1.3199996948242188,-2.204863194046318,-3.4560001373290987,-6.99707041181162,0.08507013715342282,-5.2265352745703595,-1.685465000087838,4.3923046329363515,3.5714146694641125,-32.19976404928685,1.7705351372412619,6,1.8199996948242188,4.475000381469727,10.440000534057617,14.43499755859375,2.740001678466804,0,0.04712815514862623,1.7090883239295331,55.5,-1.0384661939852327,54.88999938964844,1.4406828974974866,56.97999954223633,0.04712815514862623 6792,2012-06-26,54.58000183105469,54.84000015258789,54.0099983215332,54.13999938964844,3483900.0,0.004786490016406297,-1.371418295168445,-0.9166726271368285,26.553206243894422,35.02800147635112,1.7942532851535091,3.2952429016769713,8.509759566935188,13.223642892944582,28.8895328032857,0.8300018310546875,-2.324594640048346,-2.8674980163574233,-6.308225288505021,0.5732292557901744,-4.587861652431222,-1.1471343802836245,3.588426013995708,13.936515605282377,-14.296963076178894,1.7203636360738002,6,1.474996566772461,4.129997253417969,10.129999160766602,14.124996185302734,0.8299980163574219,1,0.03682664445037753,-1.473686059760395,54.31999969482422,1.7090883239295331,55.5,-1.0384661939852327,54.88999938964844,0.03682664445037753 6793,2012-06-27,56.20000076293945,56.36000061035156,55.099998474121094,55.099998474121094,4454700.0,0.029681181339994422,-1.2909082081710646,2.4999913302815924,37.67886318399209,35.46248641834754,0.1702059884822873,1.471073170234618,6.645279846174887,11.60552497342374,28.59103561066958,1.779998779296875,-2.127242769095062,-1.0699991226196275,-4.37415892664697,2.2341606814077153,-2.7220790246332953,0.5820807793940403,1.3862469488185383,74.4898171022857,47.041787191658855,1.6520799020136698,6,-0.1450023651123047,2.509998321533203,8.510000228881836,12.504997253417969,0.11999893188476562,2,0.031138789612864537,-1.371418295168445,54.58000183105469,-1.473686059760395,54.31999969482422,1.7090883239295331,55.5,0.031138789612864537 6794,2012-06-28,56.84000015258789,56.93999862670898,55.52999877929688,55.72000122070313,3361400.0,0.01138788934092827,1.1363700730285626,1.0181787285987194,42.596996145132444,35.90449521984777,-0.5004765100654538,0.6535059066397793,5.811230531745423,10.955180109054822,27.837743029884333,1.4099998474120952,-2.0332087213488705,-0.2959997177124052,-3.4288904011668535,2.836890965742043,-1.8624450594396293,1.270445624014819,0.24557264453863326,96.58708314997641,67.40280492793279,1.5664453417272248,6,-0.7850017547607422,1.0699996948242188,7.870000839233398,11.864997863769531,0.6300010681152415,3,0.03589023416697601,-1.2909082081710646,56.20000076293945,-1.371418295168445,54.58000183105469,-1.473686059760395,54.31999969482422,0.03589023416697601 6795,2012-06-29,57.9900016784668,58.22999954223633,57.22999954223633,58.15999984741211,4210500.0,0.020232257614210214,5.4516637133293955,-0.15178422416817478,52.96027270285957,38.37942491860078,-1.732318145892009,-0.5233268594442038,4.502009051433511,9.776506568899293,26.353725430885977,1.3899993896484375,-1.7686181613511351,0.8540018081665011,-2.2788888752879473,3.9868924916209494,-0.7124435335607231,2.4204471498937252,-3.9800033569335938,94.31284847520628,59.09973708185729,1.5664453417272248,6,-1.8700027465820312,-0.0800018310546875,5.897499084472656,10.034996032714844,1.0799980163574219,4,0.021038064678292168,1.1363700730285626,56.84000015258789,-1.2909082081710646,56.20000076293945,-1.371418295168445,54.58000183105469,0.021038064678292168 6796,2012-07-02,57.13000106811523,58.5099983215332,56.91999816894531,57.38999938964844,3429900.0,-0.014830153223998055,-3.67644270415519,1.5294183645992698,48.3721003129234,39.20722325160872,-0.9292815552239233,0.2527596487957027,5.211435450760888,10.598711016024048,24.709353598298318,1.5900001525878906,-1.6087265284013768,0.05550117492675355,-3.0240573168070313,3.1350596666605384,-1.4842780709401424,1.5952804207936495,-3.0356027221679582,69.33339436848942,29.87701979362938,1.5397792458668937,7,-0.8700027465820241,0.7799987792968821,6.625000000000007,10.889997482299812,2.319999694824226,0,0.034832799344724386,5.4516637133293955,57.9900016784668,1.1363700730285626,56.84000015258789,-1.2909082081710646,56.20000076293945,0.034832799344724386 6797,2012-07-03,58.47999954223633,58.68999862670898,57.45000076293945,57.6500015258789,3165400.0,0.023630289670597326,-1.0162574394377701,-3.192320671390993,58.205518555985066,41.374385158318645,-2.4315131405069224,-1.205513817367489,3.7002342551977563,9.21886183480109,23.453550116774586,1.55999755859375,-1.5267238625428945,1.434999656677249,-1.5745810866433274,4.444580399997825,-0.06979071498303568,2.9397900283375336,-4.208977197265625,94.15044357807982,48.32613312507742,1.5047903716602875,7,-2.1300010681152344,-0.5699996948242188,5.185001373291016,9.539999008178711,1.9399986267089844,1,-0.024281774624839603,-3.67644270415519,57.13000106811523,5.4516637133293955,57.9900016784668,1.1363700730285626,56.84000015258789,-0.024281774624839603 6798,2012-07-05,57.9900016784668,58.6500015258789,57.56000137329102,58.349998474121094,3019100.0,-0.008378896504874889,1.2708267933990083,-0.43373211569130843,54.89749846195556,43.37806318387104,-1.992737485152901,-0.9285146263782096,3.9929319470098363,9.701084751738975,22.94461142087463,1.0900001525878764,-1.3157230078510125,1.050001716613771,-1.6420524500820761,3.742055883309618,-0.29602536673415614,2.396028799961698,-3.453840756591795,77.8481967707863,27.35495468994759,1.3460270833479238,7,-1.6400032043457031,-0.27500343322753906,5.557498931884766,10.029996871948242,1.8899993896484304,3,-0.04449045967199394,-1.0162574394377701,58.47999954223633,-3.67644270415519,57.13000106811523,5.4516637133293955,57.9900016784668,-0.04449045967199394 6799,2012-07-06,57.25,57.599998474121094,56.65999984741211,57.1500015258789,2239800.0,-0.012760849405899943,1.3500100136376207,-0.27777601169852884,49.62293190795246,44.65584206736621,-0.986506279126445,-0.3688810384590937,4.4936302869186875,10.413122033792675,23.267831149113515,1.3300018310546875,-1.3392595189268022,0.4125000000000014,-2.047297504463785,2.8722975044637877,-0.8173987522318953,1.6423987522318981,-2.464608815834957,29.064064402651972,-22.278753733929143,1.2298987522318938,7,-0.9000015258789062,0.4649982452392578,6.062500953674316,10.60999870300293,1.7599983215332031,4,-0.016244546815297523,1.2708267933990083,57.9900016784668,-1.0162574394377701,58.47999954223633,-3.67644270415519,57.13000106811523,-0.016244546815297523 6800,2012-07-09,56.7400016784668,57.25,56.43999862670898,57.11000061035156,2324500.0,-0.00890826762503416,1.4923206939252418,-3.7000457770654274,49.51092082594933,46.71092314896048,-0.315270117230412,-0.014795830924654751,4.709943738145832,10.871787801977632,23.244800056550375,0.8100013732910227,-1.2798820322851014,0.001001548767092686,-2.29542938853114,2.2974324860653255,-1.1472139198820273,1.1492170174162126,-1.7203340477491196,13.333468967014205,-37.607557824116626,1.1482154686491166,7,-0.3900032043457031,0.9749965667724609,6.1974992752075195,10.744997024536133,2.009998321533203,0,0.012865694759282675,1.3500100136376207,57.25,1.2708267933990083,57.9900016784668,-1.0162574394377701,58.47999954223633,0.012865694759282675 6801,2012-07-10,55.36999893188477,57.06999969482422,55.06000137329102,56.97999954223633,2639000.0,-0.024145271520179534,1.245807031826059,4.3513655624632515,41.06491522664893,48.32333525815543,1.3626337998249554,1.2715457466148976,5.744621765438723,12.105328117078635,23.032048760983127,2.009998321533196,-1.054971267394528,-1.274501228332511,-3.635308260975478,1.0863058043104559,-2.4549047446539944,-0.09409771201102757,3.3199996948242045,8.539884108778887,-35.58455581479357,1.180403516321485,7,1.5050010681152273,2.344999313354485,7.0275011062622,10.965002059936516,3.0300025939941264,1,0.0668232045207573,1.4923206939252418,56.7400016784668,1.3500100136376207,57.25,1.2708267933990083,57.9900016784668,0.0668232045207573 6802,2012-07-11,55.83000183105469,56.29999923706055,55.16999816894531,55.56999969482422,2882500.0,0.008307800398114518,-1.1320670519731966,-0.16149194885938298,45.68643201757336,49.21306512855335,1.2276954670415705,0.7126141054654056,4.941600713791388,11.45714135840332,22.74331372968739,1.1300010681152344,-0.8652345406819251,-0.7284984588623047,-3.0756919077889435,1.6186949900643341,-1.9020951833256277,0.4450982656010183,2.787396850585928,21.448479806013506,-21.75432369609108,1.17359672446332,7,1.0449981689453125,1.8849964141845703,6.3624982833862305,9.909996032714844,3.05999755859375,2,0.06483967066379703,1.245807031826059,55.36999893188477,1.4923206939252418,56.7400016784668,1.3500100136376207,57.25,0.06483967066379703 6803,2012-07-12,54.6500015258789,55.40999984741211,54.56000137329102,55.209999084472656,3729500.0,-0.02113559495746653,-1.2972998051406022,-2.153819067460927,49.03382547614584,49.928268387554844,2.4191006736722187,1.854598466905422,5.732008433352327,12.441303375692947,22.158300390737594,1.2700004577636648,-0.47928576522261324,-1.8239988327026424,-4.321200492504552,0.6732028270992672,-3.0725996626036007,-0.5753980028016841,3.896249209594721,2.9605341585129104,-43.596517689029795,1.2486008299009552,7,1.9749984741211009,3.0649967193603587,7.142498970031745,10.489997863769538,4.319999694824233,3,0.10558090543390186,-1.1320670519731966,55.83000183105469,1.245807031826059,55.36999893188477,1.4923206939252418,56.7400016784668,0.10558090543390186 6804,2012-07-13,55.4000015258789,55.63000106811523,54.849998474121094,54.849998474121094,3354100.0,0.013723695865677898,-1.8363573311138597,-0.9821525885558332,49.601917066814856,49.55511776132765,1.6129776375666864,1.056372948389928,4.676594701655269,11.493367208269937,21.47614838624153,0.9799995422363281,-0.01948247136930803,-1.0089988708496165,-3.5487449843613987,1.5307472426621658,-2.2788719276055076,0.26087418590627465,2.9867992351074193,31.226787413477496,-16.669060460895807,1.2698730567558911,7,1.2249984741211009,2.3149967193603587,6.392498970031745,9.739997863769538,3.859996795654304,4,0.08086641550259865,-1.2972998051406022,54.6500015258789,-1.1320670519731966,55.83000183105469,1.245807031826059,55.36999893188477,0.08086641550259865 6805,2012-07-16,56.2599983215332,56.599998474121094,54.75,55.290000915527344,3406600.0,0.015523407436235814,1.242425503482939,1.7636218615619592,57.92482990472918,50.61653216041718,0.5383901597741598,0.116502238632755,3.5661386191563267,10.44593017693046,20.708509206844184,1.8499984741210938,0.2119240177389088,-0.09450206756591939,-2.595714120923475,2.406709985791636,-1.3451080942446936,1.1561039591128548,1.9737304639453015,67.72900737255321,13.638738194260398,1.2506060266787777,7,0.3650016784667969,0.5750007629394531,5.1375017166137695,8.880001068115234,3.9000015258789062,0,0.04888020053401698,-1.8363573311138597,55.4000015258789,-1.2972998051406022,54.6500015258789,-1.1320670519731966,55.83000183105469,0.04888020053401698 6806,2012-07-17,58.13000106811523,58.2400016784668,55.7400016784668,56.4000015258789,4077200.0,0.03323858518257894,1.5641015608952415,1.7835094522158732,62.81587960431815,51.12879449912086,-1.3129118791153402,-1.743662820010499,1.5086649381816954,8.39218917261936,19.50103962613999,2.5,0.37560026310141126,1.7125005722045827,-0.9041898601725933,4.329191004581759,0.4041553560159983,3.020845788393167,-3.5699996948242045,97.01085322746147,36.278214895971274,1.3083452161885867,7,-1.5249996185302663,-1.295001983642571,2.992499351501472,7.00999832153321,3.099998474121101,1,0.010665730612292146,1.242425503482939,56.2599983215332,-1.8363573311138597,55.4000015258789,-1.2972998051406022,54.6500015258789,0.010665730612292146 6807,2012-07-18,58.72999954223633,59.13000106811523,57.7599983215332,57.9000015258789,3474200.0,0.010321666318533929,-1.4684635766596317,0.47976776646108865,59.85969765480888,51.68014996499344,-2.093916151830669,-2.394772056450641,0.7462241159897118,7.608479243215854,18.9433306467229,1.3700027465820241,0.30884767720613127,2.2669990539550753,-0.48073952780101337,5.014737635711164,0.8931297630770274,3.640868344833123,-4.096398162841787,91.24723079671264,30.922371240604335,1.3738692908780459,7,-1.8849983215332031,-2.1599998474121094,1.6949996948242188,6.409999847412109,1.7900009155273438,2,-0.005618900373396185,1.5641015608952415,58.13000106811523,1.242425503482939,56.2599983215332,-1.8363573311138597,55.4000015258789,-0.005618900373396185 6808,2012-07-19,58.95000076293945,59.34000015258789,58.790000915527344,59.0,3740600.0,0.0037459768843504104,-1.972977431361026,-0.06024018862114399,58.50120865312023,52.66662515890098,-2.417663992024991,-2.592539290142767,0.35782958586374036,7.204819489185155,18.505913774970168,0.6100006103515625,0.3832946548492018,2.388500213623047,-0.5703991850267514,5.347399612272845,0.9090505142981442,3.8679499129479495,-4.136543395996085,91.50328155373695,34.28791971312593,1.4794496993248996,7,-2.0,-2.2750015258789062,1.3249988555908203,6.134998321533203,2.0900001525878906,3,-0.0010178349875228365,-1.4684635766596317,58.72999954223633,1.5641015608952415,58.13000106811523,1.242425503482939,56.2599983215332,-0.0010178349875228365 6809,2012-07-20,58.9900016784668,59.06000137329102,58.1500015258789,58.58000183105469,2776700.0,0.0006785566583484837,2.3090949444787046,-8.200122072175173,54.424777566075264,53.21260924113719,-2.4416554975705864,-2.4344443996846366,0.16190258014000847,6.998209640767001,17.047640759911094,0.9099998474121236,0.19562173553773476,2.22350101470947,-0.8148454023548481,5.261847431773788,0.7043278061773108,3.742674223241629,-3.9049517443847606,92.37476116588448,38.205737625445735,1.5191732085321579,7,-2.0400009155273438,-2.31500244140625,0.7899990081787109,5.599998474121094,1.2099990844726562,4,-0.0003390482657159577,-1.972977431361026,58.95000076293945,-1.4684635766596317,58.72999954223633,1.5641015608952415,58.13000106811523,-0.0003390482657159577 6810,2012-07-23,58.349998474121094,58.58000183105469,56.9900016784668,57.56999969482422,3065500.0,-0.010849350502380561,1.564505014458869,1.9024367550870402,55.505400651459105,54.817107621671646,-1.7313245223936917,-1.654822501373559,0.6169523377482449,7.476888960244523,15.434477267700078,2.0,0.07029094427272753,1.440997886657712,-1.6145294373524592,4.496525210667883,-0.08676577534737362,2.9687615486627976,-3.0096515269287067,72.49994171987818,19.4126392930839,1.5277636620050845,7,-1.3999977111816406,-1.6749992370605469,1.430002212524414,6.240001678466797,1.94000244140625,0,0.015595541923033807,2.3090949444787046,58.9900016784668,-1.972977431361026,58.95000076293945,-1.4684635766596317,58.72999954223633,0.015595541923033807 6811,2012-07-24,56.88000106811523,58.43999862670898,56.36000061035156,58.18999862670898,2916100.0,-0.02519275825958811,1.2983434496712112,-1.6794866778825464,42.85715258850943,54.50274324066454,-0.027499887478377616,0.01770515332226097,1.8849698524340113,8.762283669157561,13.78013393737455,2.0799980163574148,0.04407381678489486,-0.15699958801270242,-2.9599082024943826,2.6459090264689777,-1.5584538952535425,1.2444547192281377,-1.29967492859911,17.449682471207115,-29.18582295290508,1.4014543072408399,7,0.06999969482422586,-0.2050018310546804,2.8999996185302805,7.590000152587898,1.8499984741211009,1,0.057665237653019785,1.564505014458869,58.349998474121094,2.3090949444787046,58.9900016784668,-1.972977431361026,58.95000076293945,0.057665237653019785 6812,2012-07-25,56.59000015258789,57.13000106811523,55.86000061035156,57.06999969482422,2860200.0,-0.0050984688832909075,3.233318710383007,0.3664125471742068,43.63636111425149,53.903024978231834,0.42649445026001587,0.49119482912585255,1.9883456702931923,8.882164257575823,12.060038483190214,1.2700004577636648,0.04865779203808529,-0.5475004196166964,-3.113610352508964,2.018609513275571,-1.8305553860628265,0.7355545468294338,-0.7840935722874676,20.97700109946605,-20.813478325779556,1.2830549664461333,7,0.4549999237060547,0.08499908447265625,3.0475006103515625,7.880001068115234,1.0499992370605469,2,0.08199327402610446,1.2983434496712112,56.88000106811523,1.564505014458869,58.349998474121094,2.3090949444787046,58.9900016784668,0.08199327402610446 6813,2012-07-26,57.95000076293945,58.18999862670898,57.18000030517578,57.45000076293945,3130000.0,0.02403252529924882,1.061230050603363,-1.0416676600783603,53.01204977487718,54.28192861246098,-0.46508215824698595,-0.7704809350271375,0.4994533948634583,7.363334044875614,11.217971567755168,1.5999984741210866,0.34431367619691144,0.7250001907348604,-1.8258096521475196,3.2758100336172404,-0.5504047307063331,2.000405112176054,-2.0900001525878906,65.31248919666056,21.007033322686652,1.2754049214411904,7,-0.9050006866455078,-1.2750015258789062,1.5599994659423828,6.520000457763672,-0.11999893188476562,3,0.04434857050886887,3.233318710383007,56.59000015258789,1.2983434496712112,56.88000106811523,1.564505014458869,58.349998474121094,0.04434857050886887 6814,2012-07-27,58.88000106811523,59.29999923706055,57.20000076293945,57.43000030517578,4255000.0,0.016048322570006546,-1.198951457474111,2.900001525878892,58.887034347459085,54.38884021720876,-0.9493681212476233,-1.6230267531499791,-0.5300123345045122,6.305124388990016,10.683951171233359,2.0999984741210938,0.570751899083632,1.5530004501342702,-1.0943107057243324,4.200311605992873,0.2293448722049689,2.8766560280635716,-3.0200004577636648,87.79074602866548,37.93304776016753,1.323655577929301,7,-1.3400001525878835,-2.2050018310546804,0.09999942779541726,4.680000305175788,-1.4300003051757741,4,0.03668477935170755,1.061230050603363,57.95000076293945,3.233318710383007,56.59000015258789,1.2983434496712112,56.88000106811523,0.03668477935170755 6815,2012-07-30,59.209999084472656,59.61999893188477,58.83000183105469,59.0099983215332,3520500.0,0.005604585773965498,-1.8214497373960568,0.13793148807315864,67.45454009505525,54.90424693840177,-0.9129037135000289,-1.957290611902721,-0.9476982540154495,5.828693097273401,11.040128055230698,0.7899971008300852,0.8659232563275623,1.8219985961914062,-0.9432333185427453,4.587230510925558,0.43938263882432693,3.2046145535584856,-3.1411985015869135,89.09574387137143,32.60663505240474,1.3826159573670758,7,-1.4699993133544922,-2.395000457763672,-0.9524984359741211,3.7450027465820312,-2.200000762939453,0,0.016720177229768263,-1.198951457474111,58.88000106811523,1.061230050603363,57.95000076293945,3.233318710383007,56.59000015258789,0.016720177229768263 6816,2012-07-31,59.11999893188477,59.58000183105469,58.97000122070313,59.209999084472656,4154800.0,-0.0015200161117969735,-2.1282437521397557,-0.44999904632928606,65.47505536334542,55.52817557268361,-0.7461721222714175,-1.8030015513710964,-0.9498516202841003,5.770729003442945,11.239590802089367,0.6100006103515554,1.1269955315474576,1.6324985504150433,-1.234965436738399,4.499962537568486,0.19876655683832212,3.0662305439917645,-2.7671024810791067,86.70212172339174,24.71563863213752,1.4337319935767225,7,-1.3799991607666087,-2.3050003051757884,-1.5574998855590891,3.605001449584954,-0.7199974060058736,1,0.019790291014561534,-1.8214497373960568,59.209999084472656,-1.198951457474111,58.88000106811523,1.061230050603363,57.95000076293945,0.019790291014561534 6817,2012-08-01,57.06000137329102,58.95000076293945,55.97999954223633,58.16999816894531,8241000.0,-0.03484434363686606,1.224718362681716,12.333276819396477,60.469158118396216,55.746836624380926,1.1756570322438904,0.15300329133305723,0.9450877266227238,7.6747102619686345,11.853175043801123,3.1399993896484446,1.169260895352572,-0.3564990997314368,-3.190616143579213,2.4776179441163393,-1.7735576216553213,1.0605594221924477,2.55999755859375,29.67038494913051,-38.13911034346215,1.4170585219238865,8,0.6799983978271413,-0.24500274658203836,0.4074983596801687,5.569999694824212,2.279998779296868,2,0.029267404990407364,-2.1282437521397557,59.11999893188477,-1.8214497373960568,59.209999084472656,-1.198951457474111,58.88000106811523,0.029267404990407364 6818,2012-08-02,55.40999984741211,56.84000015258789,55.04999923706055,56.11000061035156,5010900.0,-0.028916955593542237,-1.521124528200513,0.6306331384739146,50.04028332657592,55.25967059776989,2.537552511044403,1.6862626741096847,2.4483969107135977,9.168693856485675,12.645416527653591,2.010002136230476,0.9304853811408478,-1.8775005340576172,-4.833933765329498,1.0789326972142632,-3.355717149693561,-0.39928391842167343,4.170001983642578,7.877475588440035,-61.89260043636331,1.4782166156359406,8,1.9249992370605469,1.6800003051757884,1.972498893737793,7.135000228881836,3.9599990844726634,3,0.04024543491025612,1.224718362681716,57.06000137329102,-2.1282437521397557,59.11999893188477,-1.8214497373960568,59.209999084472656,0.04024543491025612 6819,2012-08-03,56.31999969482422,57.11999893188477,56.11000061035156,56.63999938964844,3866600.0,0.016423025625664334,-1.7297330735207888,0.4571419229323001,50.24077592026488,54.67471229430387,1.3510619440281246,0.7410090908823292,1.4140839351247152,8.090576314451425,12.873231773519029,1.7099990844726634,0.7153691836372076,-0.9210006713867216,-3.909003671588451,2.0670023288150077,-2.4150021714875862,0.573000828714143,3.078802032470705,27.78994622695526,-40.49349018711866,1.4940015001008653,8,1.0149993896484375,0.770000457763679,1.0624990463256836,6.225000381469727,4.299999237060554,4,0.026811117620961777,-1.521124528200513,55.40999984741211,1.224718362681716,57.06000137329102,-2.1282437521397557,59.11999893188477,0.026811117620961777 6820,2012-08-06,57.47000122070313,57.72999954223633,56.5,56.66999816894531,3398900.0,0.02041906129457227,-1.1578950890765751,-2.500011920940346,47.189098155655934,55.15603957954238,0.07052162306542442,-0.3704940073462595,0.1741029995121508,6.78989188919369,12.847412359853665,1.4099998474121094,0.5207754677044107,0.19250087738037536,-2.787557967090656,3.1725597218514068,-1.2975285448551404,1.682530299615891,1.7548484069824184,53.421646752498866,-10.764149000739572,1.4900294222355166,8,-0.13500213623047586,-0.3800010681152344,-0.4875020980835032,5.074998855590813,3.959999084472649,0,-0.00034801561403963177,-1.7297330735207888,56.31999969482422,-1.521124528200513,55.40999984741211,1.224718362681716,57.06000137329102,-0.00034801561403963177 6821,2012-08-07,59.06999969482422,59.290000915527344,57.63999938964844,57.63999938964844,3241100.0,0.027840585351244007,-1.3076939493045514,1.7874935627229047,51.33438032886039,56.01137504783225,-1.3255524192277264,-1.7698249068101077,-1.4859204000603228,5.027504725278433,11.754626702950489,1.8199996948242116,0.41756513009059404,1.607499313354495,-1.3330898833034013,4.548088510012391,0.13720471502554688,3.077793911683443,-4.020000457763672,94.81129401857505,32.6420757592161,1.4702945983289495,8,-1.7350006103515625,-1.979999542236321,-2.0550003051757812,3.4750003814697266,3.1199989318847585,1,-0.03487390187800388,-1.1578950890765751,57.47000122070313,-1.7297330735207888,56.31999969482422,-1.521124528200513,55.40999984741211,-0.03487390187800388 6822,2012-08-08,59.45000076293945,59.709999084472656,58.7599983215332,58.97999954223633,1958600.0,0.006433063654620819,-1.0879053623528623,0.3286721121680814,51.9379842668892,55.89203443583359,-1.4049433825143822,-1.9654911543635478,-1.9591972172234193,4.466675107028536,10.569614041432551,0.9500007629394531,0.351565660607406,1.8065004348754883,-1.1565507857956447,4.769551655546621,0.32497482453992177,3.288026045211055,-4.315201492309569,94.4206366942782,34.47642785355936,1.481525610335568,8,-2.0700016021728516,-2.315000534057617,-2.365001678466797,3.094999313354492,4.040000915527344,2,-0.017661887696982403,-1.3076939493045514,59.06999969482422,-1.1578950890765751,57.47000122070313,-1.7297330735207888,56.31999969482422,-0.017661887696982403 6823,2012-08-09,60.41999816894531,61.209999084472656,59.20000076293945,59.36999893188477,3689500.0,0.016316188285241395,-1.892093122819921,2.2340351275891024,55.16990851620943,55.479020454583626,-2.2213213430642966,-2.6151299356736573,-2.967988922826578,3.2864422545680156,9.275042887558953,2.009998321533203,0.603402925524648,2.4879980087280273,-0.36955731987787743,5.345553337333932,1.0592203444250714,3.9167756730309833,-5.1021909057617165,84.50978133550348,27.483581213506213,1.4287776643029528,8,-2.289999008178711,-2.5349979400634766,-3.289999008178711,2.125001907348633,2.720001220703125,3,-0.017874843579729238,-1.0879053623528623,59.45000076293945,-1.3076939493045514,59.06999969482422,-1.1578950890765751,57.47000122070313,-0.017874843579729238 6824,2012-08-10,59.88000106811523,60.06999969482422,59.31000137329102,59.63000106811523,2610000.0,-0.008937390221697039,1.4127036027852697,0.23809541109750898,55.571753442050856,54.15871082647202,-1.7037213226155643,-1.815368582904192,-2.466446082407863,3.641426691083687,8.098249107881376,1.1099967956542898,0.875752883907893,1.7240009307861257,-0.9969461691916095,4.444948030763861,0.3635273807972581,3.0844744807749933,-4.208662295654285,71.76224469465393,16.003782971395253,1.3604735499888683,8,-1.7500019073486257,-1.9950008392333913,-2.8475027084350515,2.664999008178718,2.079998016357429,4,-0.008517069591403525,-1.892093122819921,60.41999816894531,-1.0879053623528623,59.45000076293945,-1.3076939493045514,59.06999969482422,-0.008517069591403525 6825,2012-08-13,59.0099983215332,59.88999938964844,58.86999893188477,59.5099983215332,1896800.0,-0.014529103725171466,-1.6153898822332937,-2.0,58.11118697250109,53.340503227489314,-0.9667346561054373,-0.7681634248127835,-1.596475967782638,4.3370433039436165,7.554832731840739,1.0200004577636648,0.9108255957539981,0.7164981842040987,-1.8759297506330697,3.308926119041267,-0.579715783214489,2.0127121516226865,-3.006339930351558,38.37532350131538,-21.310686525959426,1.2962139674185857,8,-0.8799991607666016,-1.1249980926513672,-1.9774999618530273,3.535001754760742,1.9500007629394531,0,0.027283522388511283,1.4127036027852697,59.88000106811523,-1.892093122819921,60.41999816894531,-1.0879053623528623,59.45000076293945,0.027283522388511283 6826,2012-08-14,58.75,59.52999877929688,58.52000045776367,59.349998474121094,1691100.0,-0.0044060045573383055,1.1041651765491098,1.1999969482421875,58.24427758777084,53.09329427964205,-0.8546116574965481,-0.4841577867630491,-1.3514601505913788,4.450509224827336,8.049683079389538,1.0099983215332102,0.7794556176425118,0.42549991607666016,-2.1735153866262067,3.024515218779527,-0.8740077352747733,1.7250075674280936,-2.433961167220893,8.550173221378765,-53.71763098751574,1.299507651351433,8,-0.6200008392333984,-0.8649997711181641,-1.7175016403198242,3.7950000762939453,2.220001220703132,1,0.04561702647107713,-1.6153898822332937,59.0099983215332,1.4127036027852697,59.88000106811523,-1.892093122819921,60.41999816894531,0.04561702647107713 6827,2012-08-15,58.4000015258789,58.709999084472656,58.02999877929688,58.540000915527344,2055400.0,-0.005957420836103844,1.8333598245223341,0.23333290947701552,51.861046489797936,53.29560129777783,-0.3291594524110053,-0.16880422265133888,-1.0437089949095721,4.631451502411863,8.003737002238678,0.7200012207031179,0.4967114959135941,0.09200134277342897,-2.5003561823174465,2.6843588678643044,-1.2041774197720088,1.3881801053188667,-1.790325077998176,11.63530537968188,-48.1716997697023,1.2961787625454388,8,0.25999832153321023,-0.5150012969970632,-1.1050024032592702,4.144998550415046,2.729999542236328,2,0.06489720893501372,1.1041651765491098,58.75,-1.6153898822332937,59.0099983215332,1.4127036027852697,59.88000106811523,0.06489720893501372 6828,2012-08-16,58.88999938964844,59.06000137329102,58.29999923706055,58.40999984741211,2965500.0,0.008390374160391234,-1.17143230827082,-3.428583106266856,50.04291128774796,53.273616338609294,-0.30576078703646914,-0.6993855817460997,-1.6040141015962135,3.963790493416276,7.904140622139631,0.7600021362304759,0.25002113734030473,0.5849992752075224,-2.0043671024252774,3.174365652840322,-0.7096839136088775,1.8796824640239223,-2.004303583572195,42.15687374479666,-13.527491291892666,1.2946831888164014,8,-0.034999847412109375,-1.0049991607666016,-1.5950002670288086,3.655000686645508,1.3500022888183594,3,0.07811177341643738,1.8333598245223341,58.4000015258789,1.1041651765491098,58.75,-1.6153898822332937,59.0099983215332,0.07811177341643738 6829,2012-08-17,58.97000122070313,59.02999877929688,58.56999969482422,58.72000122070313,2315100.0,0.0013584960414987357,1.4865143516991477,0.5208338300391802,48.947377226914405,53.46898067986023,0.033158219465633465,-0.8231668143666226,-1.7293751431629758,3.72857807002719,8.22799049653642,0.45999908447266336,0.21038163336788074,0.6660011291503949,-1.9222665685626978,3.2542688268634876,-0.6281327197061515,1.9601349780069413,-1.8248472179231072,50.5377490832426,-0.8822845410093976,1.2941338488565448,8,0.45499801635741477,-0.990001678466804,-1.8000020980835032,3.574998855590813,0.509998321533196,4,0.07071388981896964,-1.17143230827082,58.88999938964844,1.8333598245223341,58.4000015258789,1.1041651765491098,58.75,0.07071388981896964 6830,2012-08-20,59.2599983215332,59.33000183105469,58.56999969482422,58.77999877929688,1867900.0,0.00491770552530113,1.4515938497886558,1.919998168945284,50.6034461213048,53.387765767909606,0.02656828065990169,-1.0977770701521337,-2.043276493149591,3.2852373633733407,8.310119298590982,0.7600021362304688,0.4704513220695361,0.9104982376098647,-1.712929722131733,3.5339261973514624,-0.4012157422609306,2.22221221748066,-1.8709536138516185,81.99996948242139,33.59529737901747,1.3117139798707973,8,0.3600006103515625,-1.279998779296875,-2.089999198913574,3.285001754760742,-0.2599983215332031,0,0.04556194464079755,1.4865143516991477,58.97000122070313,-1.17143230827082,58.88999938964844,1.8333598245223341,58.4000015258789,0.04556194464079755 6831,2012-08-21,60.15999984741211,60.349998474121094,59.34000015258789,59.599998474121094,3641800.0,0.015187336337670443,1.148935738489946,1.1666706403134586,64.84674336501769,54.82207233436833,-0.7851205491605171,-1.8334520472272189,-2.910472015467306,2.242594506485318,8.249286250639548,1.0900001525878906,0.7128584038308716,1.6464998245239286,-1.0001202711454127,4.29311992019327,0.3231897766892615,2.9698098723585957,-2.541697877123063,91.81040294389432,39.34081594003028,1.3233100478346707,8,-0.5400009155273438,-2.030000686645508,-3.4300003051757812,1.5949993133544922,0.4700012207031179,1,0.013297859692314562,1.4515938497886558,59.2599983215332,1.4865143516991477,58.97000122070313,-1.17143230827082,58.88999938964844,0.013297859692314562 6832,2012-08-22,61.22999954223633,61.38000106811523,59.709999084472656,60.0,3801800.0,0.017785899227694912,1.183005427831297,2.196422367695043,79.51320404621276,57.52688294881314,-1.7612932310196427,-2.6751684912555618,-3.9439048546981823,1.0265840737554441,8.101366390145312,1.670001983642571,0.9682392312247714,2.484499549865724,-0.26370094623236184,5.23270004596381,1.1103993018166776,3.8585997979147706,-3.3961957450962643,95.12982348365895,35.49039137974171,1.3741002480490438,8,-1.5249996185302734,-3.0149993896484375,-4.5099992752075195,-0.024999618530280543,-0.7299995422363281,2,-0.0042462571203164545,1.148935738489946,60.15999984741211,1.4515938497886558,59.2599983215332,1.4865143516991477,58.97000122070313,-0.0042462571203164545 6833,2012-08-23,60.52000045776367,61.709999084472656,60.459999084472656,61.08000183105469,3725100.0,-0.011595608195013929,-2.676448313970122,-0.4552858387840105,71.73915189654971,59.323260554868575,-1.1573217967616287,-1.8580211666027253,-3.1658273816619698,1.5656412450978863,8.721463696759258,1.25,1.0424516508832369,1.646000480651857,-1.184683509525314,4.476684470829028,0.23065848556327495,3.061342475740439,-2.4025008789455953,62.101947196804396,-1.5015312966374026,1.4153419950885837,8,-0.6500015258789062,-2.1400012969970703,-3.8125,-0.5150012969970703,0.25999832153321023,3,0.010079322632809085,1.183005427831297,61.22999954223633,1.148935738489946,60.15999984741211,1.4515938497886558,59.2599983215332,0.010079322632809085 6834,2012-08-24,61.040000915527344,61.16999816894531,60.04999923706055,60.47999954223633,2505300.0,0.008592208424165193,1.731718436710598,-1.0,69.76745954431426,60.61840195173671,-1.6712185591588877,-2.327220554350795,-3.6219090424870046,0.8948284557991002,9.451773847284135,1.1199989318847656,1.0981276739100068,2.0580009460449205,-0.9338796589204605,5.0498815510103015,0.5620606435622264,3.5539412485276145,-2.5632513861438113,78.66247454843209,13.202194416842872,1.4959403024826907,8,-1.1700019836425781,-2.660001754760742,-4.227500915527344,-1.2250003814697266,0.529998779296875,4,-0.013106147199566043,-2.676448313970122,60.52000045776367,1.183005427831297,61.22999954223633,1.148935738489946,60.15999984741211,-0.013106147199566043 6835,2012-08-27,60.20000076293945,61.25,60.040000915527344,61.09000015258789,2709300.0,-0.013761470183304203,1.0,-1.5892807269705247,56.83193499418107,60.461474996893386,-0.7204252031261831,-1.4854066847812817,-2.747387675923761,1.575524954888266,10.052157574847655,1.2099990844726562,1.002402147297829,1.1685007095336886,-1.87163251308408,4.208633932151457,-0.35156590177519575,2.688567320842573,-1.3999262780470048,36.286961938317766,-24.40886070153195,1.520066611308883,8,-0.3300018310546875,-1.8200016021728516,-3.387500762939453,-0.38500022888183594,-0.06999969482422586,0,-0.011960153016250086,1.731718436710598,61.040000915527344,-2.676448313970122,60.52000045776367,1.183005427831297,61.22999954223633,-0.011960153016250086 6836,2012-08-28,60.290000915527344,60.54999923706055,59.91999816894531,60.20000076293945,2646500.0,0.0014950191270313162,1.0655881230965498,-0.1011238363022271,55.26316418464109,60.839488074098185,-0.6358721370291676,-1.5634161057654907,-2.78563486487991,1.3268836092495775,10.650924227080207,0.6300010681152344,0.9372629371083434,1.2000007629394531,-1.8918899783005756,4.291891504179482,-0.3459446076805648,2.745946133559471,-1.198933970676876,29.000091552734375,-26.296673462318047,1.5459453706200155,8,-0.2850017547607422,-1.9100017547607422,-3.4775009155273438,-0.47500038146972656,0.529998779296875,1,-0.021396598041767634,1.0,60.20000076293945,1.731718436710598,61.040000915527344,-2.676448313970122,60.52000045776367,-0.021396598041767634 6837,2012-08-29,58.72999954223633,60.36999893188477,58.56999969482422,60.18999862670898,4428500.0,-0.02587496018579838,-1.0224724398649077,-16.222184546263644,40.140026609418,59.739167554283746,1.0905445869993073,0.13503557205581274,-1.2215668958512609,2.7316129479035283,10.108442550964682,1.799999237060554,0.8602271982613701,-0.4435005187988281,-3.3914080868413166,2.5044070492436603,-1.917454302820076,1.0304532652224196,2.979999542236328,5.095537532254851,-44.584863433516354,1.4739537840212453,8,1.4099998474121094,-0.35000038146972656,-1.9174995422363281,1.085000991821289,1.2900009155273438,2,0.032351465021083436,1.0655881230965498,60.290000915527344,1.0,60.20000076293945,1.731718436710598,61.040000915527344,0.032351465021083436 6838,2012-08-30,57.63999938964844,58.79999923706055,57.63000106811523,58.59000015258789,2641000.0,-0.018559512363081287,-1.4123738098702399,0.6506858620959978,37.71928760520226,58.49160204076018,2.217812103209539,1.4763615132026544,-0.11300234149410926,3.679982042190204,9.082450910032247,1.1699981689453196,0.7726285954316054,-1.645000648498538,-4.125123775512684,0.8351224785156077,-2.8850622120056144,-0.4049390849914616,4.007199707031248,0.27619680893122667,-44.68554712797937,1.2400615635070733,8,2.030000686645508,0.7399997711181641,-0.7799997329711914,1.8900012969970703,2.3400001525878906,3,0.04961833172512464,-1.0224724398649077,58.72999954223633,1.0655881230965498,60.290000915527344,1.0,60.20000076293945,0.04961833172512464 6839,2012-08-31,57.83000183105469,58.4900016784668,57.63000106811523,58.06000137329102,2346000.0,0.0032963643896286587,-1.7301560390187982,0.2421045868686254,43.0094983265499,57.64783006356518,2.066398811918198,1.4812282901845109,-0.21447251839650505,3.3674954718659436,8.184144057184692,0.8600006103515696,0.8234867861568063,-1.5304983139038058,-3.70349471076333,0.6424980829557185,-2.6169965123335643,-0.44400011547404716,3.656509344482423,5.52488458429817,-38.6064851947254,1.0864981984297615,8,1.8399982452392578,0.5499973297119141,-0.9700021743774414,1.444997787475586,3.2399978637695312,4,0.05101153129582037,-1.4123738098702399,57.63999938964844,-1.0224724398649077,58.72999954223633,1.0655881230965498,60.290000915527344,0.05101153129582037 6840,2012-09-04,57.45000076293945,57.86000061035156,57.099998474121094,57.75,2085500.0,-0.006571002180241536,1.9230825661152477,1.304347104970686,42.406547730723425,55.154474993088044,2.4168039957539165,1.9601521682529466,0.2318053605731052,3.599045623969566,7.7534612264347285,0.7600021362304688,0.8595399342942898,-1.9094993591308622,-4.086174277382874,0.2671755591211493,-2.9978368182568644,-0.82116190000486,3.8822500083007796,10.1449916353106,-36.89729532251006,1.0883374591260055,9,1.9549980163574219,0.9299983978271484,-0.3425006866455078,1.644998550415039,3.029998779296875,1,0.07171451483326252,-1.7301560390187982,57.83000183105469,-1.4123738098702399,57.63999938964844,-1.0224724398649077,58.72999954223633,0.07171451483326252 6841,2012-09-05,57.0099983215332,57.790000915527344,56.81999969482422,57.790000915527344,3279800.0,-0.007658876162976336,1.4871743457571416,2.6000152588278675,41.965304357528254,50.98248613878977,2.6406850786311225,2.3588510035824086,0.7723789870233944,3.907129090083437,8.28366552786665,0.970001220703125,0.8951292254608632,-2.2465017318725558,-4.662642979236061,0.16963951549094958,-3.454572355554305,-1.0384311081908066,4.0683173118798805,5.3520751420303325,-44.261764875719734,1.2080706236817527,9,2.2550010681152344,1.3700008392333984,0.2675008773803711,1.8500003814697266,4.600002288818359,2,0.05472729062339887,1.9230825661152477,57.45000076293945,-1.7301560390187982,57.83000183105469,-1.4123738098702399,57.63999938964844,0.05472729062339887 6842,2012-09-06,58.4000015258789,59.02000045776367,57.06999969482422,57.29999923706055,2970900.0,0.024381744347827583,-1.4999987773416963,-1.4102546546487709,47.43456902756881,48.28197693112523,0.9018718529011238,0.9340398874130145,-0.5072094419824893,2.40536279022988,8.699757893756733,2.0100021362304688,0.9191283078195909,-0.8039985656738367,-3.247907440167097,1.6399103088194238,-2.025953002920467,0.41795587157279357,2.3376488324470728,71.81824014204508,20.38286811280439,1.2219544372466293,9,0.6349983215332102,-0.020002365112297582,-1.122502326965325,0.3099975585937571,2.9599990844726634,3,0.04143832372800449,1.4871743457571416,57.0099983215332,1.9230825661152477,57.45000076293945,-1.7301560390187982,57.83000183105469,0.04143832372800449 6843,2012-09-07,59.34000015258789,59.47000122070313,58.56000137329102,58.63999938964844,2863700.0,0.016095866475148046,-1.1162866001606078,0.6363630058364788,51.77713096128466,46.28305153301083,-0.2493323332303774,-0.09593675538658886,-1.3758193114497956,1.3389315271888194,8.481129017954753,1.069999694824233,0.7088899077200566,0.18999996185302592,-2.187606317537636,2.5676062412436877,-0.998803177842305,1.3788031015483568,1.0842381526579388,95.09430214112331,41.746571833474654,1.1888031396953325,9,-0.30500030517578125,-0.9600009918212891,-2.0625009536743164,-0.6300010681152344,1.6199989318847656,4,0.011459391699144117,-1.4999987773416963,58.4000015258789,1.4871743457571416,57.0099983215332,1.9230825661152477,57.45000076293945,0.011459391699144117 6844,2012-09-10,59.36999893188477,59.77000045776367,59.209999084472656,59.4000015258789,3110000.0,0.0005055406002651974,-2.1999869211234757,-0.042860801848470985,50.541874439070924,45.58415591577637,-0.6047264588855299,-0.17507905737210905,-1.3532411133685258,1.205182123209248,8.31892474629644,0.5600013732910156,0.22827044379834405,0.24549884796143573,-2.109978453104432,2.6009761490273036,-0.9322398025714946,1.423237498494366,0.7659002845273264,86.44062974816563,35.20046472136718,1.1777386505329337,9,-0.6849994659423899,-0.45999908447266336,-2.1574993133544993,-0.6599998474121165,2.0900001525878835,0,0.01027455990106052,-1.1162866001606078,59.34000015258789,-1.4999987773416963,58.4000015258789,1.4871743457571416,57.0099983215332,0.01027455990106052 6845,2012-09-11,60.61999893188477,60.72000122070313,59.459999084472656,59.599998474121094,3148300.0,0.021054404960224593,1.065568747127251,-33.997075651637445,52.19047023920681,45.242745477394784,-1.9991124627841472,-1.3684379547837224,-2.572128661856418,-0.12973916899743898,8.619000073968163,1.3500022888183594,-0.09431574053539293,1.414998817443852,-1.0322595541617687,3.8622571890494726,0.19136963164104515,2.6386280032466587,-3.799999237060554,97.43583975147747,49.2072493633308,1.2236291858028094,9,-1.8499984741211009,-1.5149993896484446,-3.4074993133544993,-1.9099998474121165,2.19000244140625,1,0.007423305359095966,-2.1999869211234757,59.36999893188477,-1.1162866001606078,59.34000015258789,-1.4999987773416963,58.4000015258789,0.007423305359095966 6846,2012-09-12,61.43000030517578,61.4900016784668,60.040000915527344,60.83000183105469,3995200.0,0.013361949646372606,3.0277730682829653,0.5882335341658305,50.9765653376209,46.44680533608399,-2.939521125154627,-2.0736847625399832,-3.313239193734695,-1.0099561877516408,9.298130111054483,1.4500007629394531,-0.4174174830143471,2.0910001754760756,-0.5380913212185661,4.720091672170717,0.7764544271287548,3.4055459238233965,-4.5320005798339835,98.64250347594714,54.01898357098901,1.31454574834732,9,-2.2749996185302734,-2.1650009155273438,-4.217500686645508,-3.520000457763672,1.220001220703118,2,-0.015464768976395593,1.065568747127251,60.61999893188477,-2.1999869211234757,59.36999893188477,-1.1162866001606078,59.34000015258789,-0.015464768976395593 6847,2012-09-13,62.18999862670898,62.7400016784668,60.709999084472656,61.6500015258789,3572000.0,0.012371777922149274,1.4756080824903197,0.899997456862022,58.11465880545576,48.71295769166771,-3.5281242845325735,-2.672192359260329,-4.037616191337328,-1.8479598894365736,10.527816948837687,2.0300025939941406,-0.5215783048953,2.6614986419677678,-0.21712859359248426,5.54012587752802,1.2221850241876453,4.10081225974789,-5.108318823242179,86.8420332152418,42.59408343462502,1.4393136177801251,9,-2.4099979400634695,-2.4099979400634695,-4.977499008178704,-4.279998779296868,-0.18999862670897727,3,-0.009326226550330219,3.0277730682829653,61.43000030517578,1.065568747127251,60.61999893188477,-2.1999869211234757,59.36999893188477,-0.009326226550330219 6848,2012-09-14,63.4900016784668,63.95000076293945,62.45000076293945,62.45000076293945,3354600.0,0.02090373179714944,-1.8846128452481385,1.9259379613865792,61.06593630392389,50.7192285780426,-4.37065907754706,-3.8049887540637,-5.270360823118068,-3.2326132613185976,11.8044178106565,1.7600021362304759,-0.5865124811116971,3.731501579284668,0.3726589928282138,7.090344165741122,2.0520802860564373,5.410922872512899,-6.068822562499996,90.29538140118449,48.31863920430415,1.6794212932282278,9,-3.105001449584961,-3.105001449584961,-6.232501983642578,-5.5800018310546875,-2.120002746582024,4,-0.03354860626563261,1.4756080824903197,62.18999862670898,3.0277730682829653,61.43000030517578,1.065568747127251,60.61999893188477,-0.03354860626563261 6849,2012-09-17,63.13999938964844,63.72000122070313,62.66999816894531,63.27000045776367,2711200.0,-0.005512715066395502,1.0388357425122723,-0.12500091699372776,63.8941159630458,53.10673615941175,-3.562899084452539,-3.295525971495927,-4.8319243328544985,-2.9846859676193986,13.150007769341766,1.0500030517578196,-0.37694814834951273,3.172999382019043,-0.48420761833778414,6.83020638237587,1.3443958818406259,5.00160288219746,-5.1965145419238254,81.95988707140958,37.64149431344091,1.8286035001784142,9,-2.7549991607666016,-2.7549991607666016,-5.132499694824219,-5.229999542236328,-3.549999237060547,0,-0.03452645432766954,-1.8846128452481385,63.4900016784668,1.4756080824903197,62.18999862670898,3.0277730682829653,61.43000030517578,-0.03452645432766954 6850,2012-09-18,61.959999084472656,63.0,61.47000122070313,62.95000076293945,2667500.0,-0.01868863345870153,1.8073368167230575,7.615334957011649,57.15508246535723,54.79448928250386,-1.8728256083007864,-2.005710831010525,-3.5589369255636,-1.936214335513995,14.042606698449056,1.6699981689453054,-0.05441826643775727,1.857999038696292,-1.8875869441736697,5.6035850215662535,-0.01479395273869244,3.7307920301312762,-3.535992963530859,49.104814421312355,2.731080262784886,1.8727929914349817,9,-1.4499988555908203,-1.5749988555908203,-3.9524993896484375,-4.245000839233398,-3.1899986267089844,1,-0.008069722520788414,1.0388357425122723,63.13999938964844,-1.8846128452481385,63.4900016784668,1.4756080824903197,62.18999862670898,-0.008069722520788414 6851,2012-09-19,60.959999084472656,62.290000915527344,60.70000076293945,62.13000106811523,2986400.0,-0.016139445041576828,1.1342259885559212,1.1818181818181746,60.03599065108331,56.19464724067214,-0.28339634096698063,-0.993648784684865,-2.4314866777573982,-1.084633235333257,14.186502419656904,1.5900001525878906,0.1926898177883487,0.8179990768432646,-2.94723011506359,4.583228268750119,-1.0646155191101627,2.700613672796692,-2.0939133921710464,7.999948354867789,-41.79432731921655,1.8826145959534275,9,0.2950019836425781,-0.5749988555908203,-2.9524993896484375,-3.2450008392333984,-2.079998016357429,2,0.03034780703088269,1.8073368167230575,61.959999084472656,1.0388357425122723,63.13999938964844,-1.8846128452481385,63.4900016784668,0.03034780703088269 6852,2012-09-20,60.97000122070313,61.06999969482422,60.0099983215332,60.36000061035156,2539200.0,0.00016407704036569548,1.6172952302011905,-0.5213671590986989,66.60018529590297,57.84165327785195,0.12236134109327423,-1.0794732155856437,-2.326124129635467,-1.2475365628533055,13.626754812028963,1.0600013732910156,0.505323493869632,0.8410011291503992,-2.910180570590221,4.592182828891019,-1.0345897207199144,2.7165919790207127,-1.697202322750492,24.36554071847957,-30.383256943497653,1.8755908498703118,9,0.6099987030029226,-0.5850009918212962,-2.9625015258789134,-3.2550029754638743,-2.6800003051757884,3,0.02755453947088493,1.1342259885559212,60.959999084472656,1.8073368167230575,61.959999084472656,1.0388357425122723,63.13999938964844,0.02755453947088493 6853,2012-09-21,61.13000106811523,61.4900016784668,60.7400016784668,61.27999877929688,5594800.0,0.002624238874998852,1.6315627446912457,-0.24589764114367804,66.49997730257722,59.61477581824154,0.2715295479477433,-1.2558165476620005,-2.328480753873791,-1.5738332610464667,12.95332535984765,0.75,0.8975661555796748,0.9705009460449148,-2.8039142074715,4.74491609956133,-0.9167066307132927,2.8577085228031223,-1.483026020963642,30.188729686238574,-29.51480081324653,1.8872075767582064,9,0.5749988555908274,-0.7450008392333913,-2.8575010299682546,-3.4150028228759695,-2.920001983642571,4,0.014231946943945806,1.6172952302011905,60.97000122070313,1.1342259885559212,60.959999084472656,1.8073368167230575,61.959999084472656,0.014231946943945806 6854,2012-09-24,60.2400016784668,60.849998474121094,60.0,60.56999969482422,2471500.0,-0.014559126028097613,-1.098758106217946,2.2000203453623204,63.27306528606938,60.84617526789294,1.450447021407136,-0.45199828111552165,-1.3121081907780265,-0.8156393251486591,12.380485512017557,1.1300010681152273,1.1422303798580273,0.12050151824951172,-3.631513946650635,3.8725169831496586,-1.7555062142005653,1.9965092506995887,-0.24878457405218057,8.00005594889323,-55.577520650635364,1.876007732450075,9,1.7349987030029297,0.14499855041503906,-1.8700017929077148,-2.525003433227539,-1.720001220703125,0,0.018758254016149944,1.6315627446912457,61.13000106811523,1.6172952302011905,60.97000122070313,1.1342259885559212,60.959999084472656,0.018758254016149944 6855,2012-09-25,59.47999954223633,60.97999954223633,59.43000030517578,60.66999816894531,2015500.0,-0.012616236969696826,-1.403104993124658,3.6060781208457118,61.40350444624946,62.00472405774056,2.2705019312184618,0.26487788944058366,-0.4596831400896306,-0.16781242501868832,11.602739294860001,1.5499992370605469,1.2647371734427395,-0.6035005569458036,-4.366065634893381,3.159064521001774,-2.484783095919596,1.2777819820279888,4.470001220703125,1.7482246989590948,-66.33613339396115,1.8812825389737893,9,2.210000991821289,0.9050006866455078,-0.7775001525878906,-1.7650012969970703,-1.6800003051757812,1,0.0018493714054832466,-1.098758106217946,60.2400016784668,1.6315627446912457,61.13000106811523,1.6172952302011905,60.97000122070313,0.0018493714054832466 6856,2012-09-26,59.0,59.27999877929688,58.4000015258789,59.27999877929688,2591700.0,-0.00806993184146687,5.285722070844469,0.23529336338079335,53.0241840897992,61.43911575600094,2.64802468519391,0.6780421517516118,0.04878223927049419,0.21907461518572546,11.022143180319743,1.079998016357429,1.4033193411407723,-1.0190000534057617,-4.810774546955244,2.7727744401437207,-2.914887300180503,0.8768871933689795,4.8596007537841786,19.417425388105492,-46.20375162726146,1.895887246774741,9,2.1750011444091797,1.385000228881836,-0.20000076293945312,-1.2850017547607422,-1.1699981689453125,2,-0.0038982973260394127,-1.403104993124658,59.47999954223633,-1.098758106217946,60.2400016784668,1.6315627446912457,61.13000106811523,-0.0038982973260394127 6857,2012-09-27,60.63000106811523,60.83000183105469,59.31999969482422,59.4000015258789,3016200.0,0.027627136747715664,-1.1726599356168628,-4.392874659400434,56.07917018713932,60.88503063191377,0.864363929268535,-0.8456753973693409,-1.55256803646909,-1.484648208775475,11.398277346866891,1.8300018310546875,1.4762099554279757,0.5160009384155231,-3.2347794780463985,4.266781354877445,-1.3593892698154377,2.391391146646484,3.0112157165527407,72.16826641153034,9.85078187853317,1.8753902082309624,9,0.43000030517578836,-0.24500083923339133,-1.7550020217895437,-3.0200023651122976,-1.0100021362304545,3,-0.02886359836995467,5.285722070844469,59.0,-1.403104993124658,59.47999954223633,-1.098758106217946,60.2400016784668,-0.02886359836995467 6858,2012-09-28,60.5,61.04999923706055,60.04999923706055,60.540000915527344,2822000.0,-0.0021441706387103077,-1.127654048438413,-0.03252108163765325,55.275443311196696,59.92740033726386,0.5874017211450351,-0.516927406381356,-1.4019284644690941,-1.4324280864702246,11.94449141347337,1.0,1.5044289155364865,0.242999839782712,-3.324219814469039,3.810219494034463,-1.54060998734316,2.026609666908584,2.9315681743164035,79.24529388309172,19.153903807003402,1.7836098271258756,9,0.20000076293945312,-0.11499977111816406,-1.5399999618530273,-2.8050003051757812,-5.090000152587891,4,-0.036528910487151345,-1.1726599356168628,60.63000106811523,5.285722070844469,59.0,-1.403104993124658,59.47999954223633,-0.036528910487151345 6859,2012-10-01,60.77999877929688,61.72000122070313,60.58000183105469,61.15999984741211,2497200.0,0.004628078996642637,-1.9230942285214223,9.499809269502016,50.82135366792192,59.223652693104384,-0.06992122363834596,-0.595099171175498,-1.6588991547196628,-1.7817049948716672,12.64899798642082,1.220001220703132,1.385307247566729,0.3754987716674876,-3.0084291502676805,3.7594266936026557,-1.3164651893000965,2.0674627326350716,2.4503067290820226,71.6866708490461,15.644977209738329,1.6919639609675825,10,-0.4349975585937571,-0.39499855041504617,-1.6549997329711985,-2.9200000762939524,-6.75999832153321,0,-0.04228364176439614,-1.127654048438413,60.5,-1.1726599356168628,60.63000106811523,5.285722070844469,59.0,-0.04228364176439614 6860,2012-10-02,61.56999969482422,61.84000015258789,60.58000183105469,61.43000030517578,3089600.0,0.012997711934743084,2.7058757531218793,-0.3684184108819022,50.720160813675754,58.188560488947985,-1.029303606962543,-1.1179310459888114,-2.395584939424637,-2.6461948178678085,13.068960494225387,1.2599983215332031,1.1208788704111825,0.9594997406005845,-2.1582829746632584,4.077282455864427,-0.5993916170313369,2.518391098232506,1.4670936542546826,92.15114635025368,39.78392210720253,1.5588913576319217,10,-1.4499988555908203,-1.1849994659423828,-2.445000648498535,-3.710000991821289,-7.739997863769531,1,-0.049537100084100505,-1.9230942285214223,60.77999877929688,-1.127654048438413,60.5,-1.1726599356168628,60.63000106811523,-0.049537100084100505 6861,2012-10-03,60.13000106811523,61.43000030517578,59.88000106811523,61.29999923706055,2212500.0,-0.023387991454384305,1.1678306381480414,-8.35716621253411,40.09617430216776,55.24367037853296,0.3135516830995684,0.5984794343501392,-0.8705151888538936,-1.2878988666114282,13.164600508456592,1.6899986267089915,0.7894696134238259,-0.6364990234375085,-3.2704174311855496,1.9974193843105326,-1.953458227311529,0.680460180436512,2.721608608035673,32.1429057997009,-15.208182682241613,1.3169592038740217,10,-0.010000228881828832,0.25499916076660867,-1.0050020217895437,-2.2700023651122976,-6.19000244140625,2,-0.03874940611451605,2.7058757531218793,61.56999969482422,-1.9230942285214223,60.77999877929688,-1.127654048438413,60.5,-0.03874940611451605 6862,2012-10-04,60.81999969482422,60.959999084472656,60.02999877929688,60.56999969482422,2064800.0,0.011475114160190314,2.5094431968675956,-0.2136755480783012,36.36363282134326,51.89518765839585,-0.44696549199559144,0.10443106204724018,-1.4563218384537606,-2.045080600233341,13.946769792597408,0.9300003051757741,0.6184315706142556,-0.06750030517578409,-2.454437410515702,2.3194368001641337,-1.2609688578457465,1.1259682474941783,1.8535456553157985,47.95913600959143,5.790696847005208,1.1934685526699593,10,-0.6999988555908203,-0.4349994659423828,-1.6275005340576172,-2.960000991821289,-7.119998931884766,3,-0.04916142516889854,1.1678306381480414,60.13000106811523,2.7058757531218793,61.56999969482422,-1.9230942285214223,60.77999877929688,-0.04916142516889854 6863,2012-10-05,60.02000045776367,61.02999877929688,59.68999862670898,61.0,2713500.0,-0.013153555427074859,1.5769305539762748,-3.9199981689453125,34.76563271251378,48.72769515022301,0.20006029260236602,1.0097570384017658,-0.6031220648251292,-1.2949250999334936,14.391686998727305,1.3400001525879048,0.4550969520336139,-0.9014995574951143,-3.2138306299170623,1.4108315149268336,-2.057665093706092,0.25466597871586316,2.482603139405903,15.348911481343762,-20.88621262967665,1.1561655362109746,10,0.10000038146972656,0.36499977111816406,-0.7600011825561523,-2.160001754760742,-6.959999084472649,4,-0.006664470556950075,2.5094431968675956,60.81999969482422,1.1678306381480414,60.13000106811523,2.7058757531218793,61.56999969482422,-0.006664470556950075 6864,2012-10-08,59.97999954223633,60.31000137329102,59.29999923706055,59.459999084472656,2130500.0,-0.0006664597671153238,-1.4047665541936853,-0.5306129598561313,39.12088437236297,46.25184847534674,0.22272305300973017,1.157127357999265,-0.539269823506018,-1.2949682322789116,14.58117016220756,1.0100021362304759,0.2091282652882711,-0.9720005035400376,-3.21316179495161,1.2691607878715345,-2.0925811492458237,0.14858014216574844,2.358499972081617,26.77165590842327,-7.511860901399501,1.1205806457057854,10,0.1400012969970703,0.4050006866455078,-0.9549999237060547,-2.1200008392333984,-7.5,0,-0.07619205951487451,1.5769305539762748,60.02000045776367,2.5094431968675956,60.81999969482422,1.1678306381480414,60.13000106811523,-0.07619205951487451 6865,2012-10-09,61.06999969482422,61.2599983215332,60.0099983215332,60.0099983215332,2266600.0,0.018172726924086335,-1.358487510481407,2.0384623849172874,50.59847976675145,45.98232577278587,-0.6906456496073687,0.10811164095841974,-1.602899440641444,-2.4141308929882968,14.401053408855619,1.279998779296875,-0.034991175771921235,0.09549961090088033,-2.1406574700280245,2.331656691829785,-1.022578929563572,1.2135781513653328,1.110959899956164,83.09857136972636,43.61120007393758,1.118078540464454,10,-0.5,-0.6849994659423828,-2.0450000762939453,-3.210000991821289,-8.66999816894532,1,-0.11544128495645045,-1.4047665541936853,59.97999954223633,1.5769305539762748,60.02000045776367,2.5094431968675956,60.81999969482422,-0.11544128495645045 6866,2012-10-10,60.47999954223633,61.4000015258789,60.29999923706055,60.86999893188477,1435000.0,-0.009661047249651333,-1.9333394368489394,-0.36792347583249135,47.49231496669261,45.0282307482918,0.1468087143541723,0.6569743414720861,-0.9899394847886072,-1.8578184794229387,13.807543394894362,1.1000022888183523,-0.2049845781332209,-0.44700050354003906,-2.6827774480675544,1.7887764409874762,-1.5648889758037967,0.6708879687237186,1.549721729787997,56.190429479948534,14.179278414993718,1.1178884722637585,10,0.09000015258789062,-0.09499931335449219,-1.5875005722045898,-2.6200008392333984,-6.989997863769531,2,-0.10995366669170692,-1.358487510481407,61.06999969482422,-1.4047665541936853,59.97999954223633,1.5769305539762748,60.02000045776367,-0.10995366669170692 6867,2012-10-11,61.61000061035156,62.13999938964844,60.72000122070313,61.04999923706055,2754800.0,0.018683880235913275,-1.3278708003064426,-1.4359032043506919,52.23463439115988,44.69036309050993,-0.9270495165223096,-0.546738194234301,-2.0169666183358146,-3.0385904125721908,12.710295780509876,1.6599998474121094,-0.2708325172769861,0.7120004653930678,-1.4691784800788312,2.893179410864967,-0.3785890073428817,1.8025899381290174,-3.2099990844726634,81.33807215418898,36.268685529264964,1.090589472735951,10,-0.8900012969970703,-1.1000003814697266,-2.787501335144043,-3.750001907348633,-8.869998931884766,3,-0.12449280811001795,-1.9333394368489394,60.47999954223633,-1.358487510481407,61.06999969482422,-1.4047665541936853,59.97999954223633,-0.12449280811001795 6868,2012-10-12,61.36000061035156,62.099998474121094,60.88000106811523,61.68000030517578,1715600.0,-0.004057782787263875,1.1034509974152171,-0.5714266251592292,55.54454791126487,45.215162450881365,-0.6059517404838459,-0.48959626084370456,-1.6115819871440564,-2.821052165072949,11.022261784902582,1.2199974060058665,-0.17959284912273432,0.5685005187988281,-1.2591496732071477,2.396150710804804,-0.34532457720415977,1.482325614801816,-2.885199127197275,72.5352557257394,21.835959977146786,0.9138250960029882,10,-0.6400012969970703,-0.1849994659423828,-2.652501106262207,-3.500001907348633,-8.470001220703125,4,-0.12483702365087412,-1.3278708003064426,61.61000061035156,-1.9333394368489394,60.47999954223633,-1.358487510481407,61.06999969482422,-0.12483702365087412 6869,2012-10-15,60.959999084472656,61.58000183105469,60.4900016784668,61.15999984741211,2226100.0,-0.00651892962679379,1.096144605712483,0.6250029802350809,57.59753227511405,45.979314835485624,-0.19861893438113754,-0.275409196596172,-1.0869766915428087,-2.4488230653829177,9.13090445138878,1.0900001525878906,-0.2555056953683703,0.2774990081787081,-1.1837025670609265,1.7387005834183427,-0.45310177944110563,1.0080997957985218,-2.4118936431884848,44.60095242018242,-11.78262396913415,0.7306007876198167,10,-0.23999977111816406,0.21500205993652344,-2.252499580383301,-3.1000003814697266,-7.729999542236328,0,-0.129593140253079,1.1034509974152171,61.36000061035156,-1.3278708003064426,61.61000061035156,-1.9333394368489394,60.47999954223633,-0.129593140253079 6870,2012-10-16,61.459999084472656,61.75,61.11999893188477,61.47000122070313,1969900.0,0.008202099860715961,1.210531247072026,0.050010490377498384,62.60245156781678,48.48001230944663,-0.7999910515529933,-0.8588207560079013,-1.491067476784707,-2.962313955861582,8.152053067868806,0.7900009155273438,-0.2998040339305277,0.8024990081787138,-0.5817563453837025,2.18675436174113,0.1103713313975021,1.4946266849599255,-2.840055764221198,63.04346473996828,1.9019652194522152,0.692127676781209,10,-0.7399997711181641,-0.28499794006347656,-2.66249942779541,-3.3249988555908203,-8.590000152587884,1,-0.1461112866255322,1.096144605712483,60.959999084472656,1.1034509974152171,61.36000061035156,-1.3278708003064426,61.61000061035156,-0.1461112866255322 6871,2012-10-17,62.81000137329102,62.95000076293945,61.290000915527344,61.290000915527344,2368400.0,0.02196554358816183,-1.1842096677449876,-151.9675819983672,61.49788783345397,51.27270731079226,-1.9331477508338324,-2.174612710058838,-2.7790765906246264,-4.311547371352724,7.949708333878141,1.6599998474121094,-0.2685494487367066,2.0600011825561566,0.37587064263775005,3.744131722474563,1.2179359125969569,2.9020664525153563,-4.119656931651626,94.30896578246322,33.13454605707294,0.8420652699592032,10,-1.6850013732910227,-1.635000228881843,-3.8725013732910227,-4.675001144409187,-9.69000244140625,2,-0.1657379337654149,1.210531247072026,61.459999084472656,1.096144605712483,60.959999084472656,1.1034509974152171,61.36000061035156,-0.1657379337654149 6872,2012-10-18,62.6500015258789,62.86999893188477,62.15999984741211,62.47000122070313,2519100.0,-0.0025473625842039604,1.2903376648946348,0.11842121774133864,61.30389612473367,54.22140324548336,-1.6609275137508703,-1.9840198771719386,-2.569915059917392,-4.169744131277817,8.215706115199998,0.7099990844726634,-0.29681497654808453,1.8160013198852454,-0.06984005468252263,3.7018426944530134,0.8730806326013649,2.758922007169126,-3.7892708313874977,87.80490452398423,27.721825128882884,0.942920687283884,10,-1.5250015258788991,-1.4750003814697195,-3.4400014877319265,-4.515001296997063,-9.530002593994126,3,-0.14620909216783295,-1.1842096677449876,62.81000137329102,1.210531247072026,61.459999084472656,1.096144605712483,60.959999084472656,-0.14620909216783295 6873,2012-10-19,62.0,63.0,61.790000915527344,62.58000183105469,2503800.0,-0.010375123863491043,-1.4199981689453125,-3.222226931717289,56.174092195164086,56.116204114683484,-0.7828518026676434,-1.3338874290423632,-1.9085620176931997,-3.5195496428757025,8.14282311697224,1.2099990844726562,-0.08932129575793368,1.122499847412108,-0.8310115998795311,3.076011294703747,0.14574412376629198,2.099255571057924,-2.975698502770676,60.15933590787576,1.4802503909321274,0.9767557236458178,10,-0.49500083923339844,-0.8249988555908203,-2.219999313354492,-3.3499984741210938,-9.400001525878906,4,-0.1493548116376323,1.2903376648946348,62.6500015258789,-1.1842096677449876,62.81000137329102,1.210531247072026,61.459999084472656,-0.1493548116376323 6874,2012-10-22,61.36999893188477,61.9900016784668,60.38999938964844,61.849998474121094,2551100.0,-0.01016130755024558,3.2104993700779496,0.8275828049774943,48.97119002402242,55.93539414326915,0.07270118709721629,-0.6481185711446003,-1.2568876730799659,-2.8893446418236692,8.174186300341095,1.6100006103515625,0.10236565078954385,0.43599891662598367,-1.5052046808897472,2.3772025141417146,-0.5346028821318782,1.4066007153838456,-2.107155524489208,37.547866400856165,-16.19922145279986,0.9706017987578638,10,0.2800006866455007,-0.3099975585937571,-0.9849987030029368,-2.1149978637695384,-9.70000076293946,0,-0.13817825794079575,-1.4199981689453125,62.0,1.2903376648946348,62.6500015258789,-1.1842096677449876,62.81000137329102,-0.13817825794079575 6875,2012-10-23,59.59000015258789,60.59000015258789,59.47000122070313,60.349998474121094,2841900.0,-0.029004380157681364,-1.240006408715871,1.5833313465099694,47.31610021348647,55.915814726246246,1.8111455646463952,1.2021801179745353,0.552594577294002,-1.0950607472343208,8.654037892499302,1.8999977111816406,0.351092702177624,-1.3494998931884794,-3.2739083426598015,0.5749085562828427,-2.311704117924144,-0.3872956684528148,3.4099998474121094,3.3994043450819786,-50.88776789351982,0.9622042247356624,10,1.6450004577636719,1.1100006103515625,0.7950000762939453,-0.33499908447265625,-7.6899986267089915,1,-0.10672932696871895,3.2104993700779496,61.36999893188477,-1.4199981689453125,62.0,1.2903376648946348,62.6500015258789,-0.10672932696871895 6876,2012-10-24,58.77000045776367,60.02000045776367,58.70000076293945,59.790000915527344,2523200.0,-0.013760692947214381,-1.2758618421701684,1.3421088295378685,39.94112866303367,54.549869645343335,2.640779270699227,2.1123675184888384,1.4015389657787054,-0.271306998000739,8.92620588316706,1.3199996948242188,0.5245034975419784,-2.1579996109008803,-4.133285092052681,-0.18271412974907975,-3.1456423514767806,-1.17035687032498,4.159399566650393,1.627900168467707,-51.25135995441644,0.9876427405759012,10,2.0799999237060547,1.9300003051757812,1.677499771118164,0.4850006103515625,-6.889999389648445,2,-0.10039138131569458,-1.240006408715871,59.59000015258789,3.2104993700779496,61.36999893188477,-1.4199981689453125,62.0,-0.10039138131569458 6877,2012-10-25,58.88000106811523,59.52999877929688,57.91999816894531,59.290000915527344,2123100.0,0.0018717136208057372,2.6179968882202003,0.4019604543227676,44.00000803093513,53.267142991973365,2.3499232117231585,1.9653011137907654,1.3336412658653316,-0.3882124548327326,9.47525015416729,1.6100006103515696,0.49155861337010975,-1.9604990005493264,-4.136235874111982,0.2152378730133293,-3.048367437330654,-0.8726305637679985,3.8802229858398505,18.897688053994326,-37.129057494035536,1.087868436781327,10,1.579998016357429,1.579998016357429,1.9399995803833079,0.3750000000000071,-6.2600021362304545,3,-0.09782612146299052,-1.2758618421701684,58.77000045776367,-1.240006408715871,59.59000015258789,3.2104993700779496,61.36999893188477,-0.09782612146299052 6878,2012-10-26,58.290000915527344,59.27000045776367,58.099998474121094,58.81999969482422,2206200.0,-0.010020382844513565,-1.5714225829169322,1.2926804305957218,41.59205237784532,51.48875633672128,2.7475853967465156,2.5099299235479577,1.9439600339065706,0.17509543079879109,9.93121883961526,1.1700019836425781,0.5223545284284299,-2.4399991989135756,-4.895094772779679,0.01509637495252747,-3.667546985846627,-1.212451411980524,4.179809585327149,9.090968735443006,-48.54461355924343,1.2275477869330524,10,2.1699981689453125,2.1699981689453125,2.6924991607666016,0.9650001525878906,-5.200000762939453,4,-0.08869449137828678,2.6179968882202003,58.88000106811523,-1.2758618421701684,58.77000045776367,-1.240006408715871,59.59000015258789,-0.08869449137828678 6879,2012-10-31,58.209999084472656,59.38999938964844,58.099998474121094,58.75,2248300.0,-0.0013724794955934927,-2.3947297093811173,1.0188719986180688,34.1814275056292,48.33086477425599,2.6781085538461866,2.5165464480232203,2.0411906852657964,0.24028286509538077,10.007183639928908,1.2900009155273438,0.3982324041004972,-2.391501045227052,-5.0923102112233,0.3093081207691952,-3.741905628225176,-1.0410964622289285,3.986822676467284,10.861449441011537,-41.75409673204725,1.3504045829981233,10,2.25,2.25,2.835000991821289,1.0450019836425781,-5.290000915527344,2,-0.09637520526689058,-1.5714225829169322,58.290000915527344,2.6179968882202003,58.88000106811523,-1.2758618421701684,58.77000045776367,-0.09637520526689058 6880,2012-11-01,58.52000045776367,58.88999938964844,57.79999923706055,58.209999084472656,2951600.0,0.005325569114700501,1.0761922754140767,-0.5740756439056782,38.81280308519829,45.81029980222758,2.131344869954347,2.072593929986539,1.7430266926184004,-0.07346004059040467,10.0878153212073,1.0900001525878906,0.24520319037757332,-1.928999710083005,-4.741669650761558,0.8836702305955484,-3.335334680422285,-0.5226647397437247,3.420211887656592,32.43246958553853,-18.915815678835273,1.406334970339277,11,1.8799991607666016,1.8799991607666016,2.6599998474121094,0.7350006103515625,-6.200000762939453,3,-0.11705403682903748,-2.3947297093811173,58.209999084472656,-1.5714225829169322,58.290000915527344,2.6179968882202003,58.88000106811523,-0.11705403682903748 6881,2012-11-02,57.79999923706055,59.0099983215332,57.47000122070313,59.0099983215332,2327700.0,-0.012303506751042859,1.5454516794138486,-3.903205562050083,27.18564761832971,42.01938330151603,2.308728453760999,2.750085440320632,2.437728699840278,0.6617272687977831,10.724811487398222,1.539997100830071,0.06685049738510429,-2.5325008392334,-5.583705364325425,0.5187036858586254,-4.058103101779409,-1.0068985766873908,3.8089960596909407,16.019340167698388,-30.232742303210493,1.5256022625460122,11,2.4350013732910156,2.4350013732910156,3.2375011444091797,1.5500011444091797,-5.340000152587891,4,-0.1020760863159087,1.0761922754140767,58.52000045776367,-2.3947297093811173,58.209999084472656,-1.5714225829169322,58.290000915527344,-0.1020760863159087 6882,2012-11-05,57.83000183105469,58.209999084472656,57.349998474121094,57.54999923706055,2414000.0,0.0005190760275115558,-1.5293982351522224,-0.2314072775651494,28.290323821785876,38.921186815585116,1.7021010642803844,2.618864932828572,2.3477593444136176,0.6426089115329745,11.422776244766554,0.8600006103515625,-0.22949519213590008,-2.3529983520507827,-5.5909190699877485,0.8849223658861831,-3.971958711019262,-0.7340379930823033,3.3650940580919624,23.529565760489476,-18.596565973119915,1.6189603589684827,11,1.8399982452392578,2.3449974060058594,2.9499988555908203,1.519998550415039,-4.920001983642578,0,-0.10288778444658997,1.5454516794138486,57.79999923706055,1.0761922754140767,58.52000045776367,-2.3947297093811173,58.209999084472656,-0.10288778444658997 6883,2012-11-06,59.61999893188477,59.709999084472656,58.16999816894531,58.2400016784668,4769100.0,0.030952741555488883,-1.026311298499222,4.928515960273046,42.96219005110171,38.25352015192726,-0.5151792616243682,0.8404547665848199,0.5402479146022543,-1.1066644724932146,11.935957128313055,1.8799972534179688,-0.5965421142866134,-0.5430011749267507,-3.7900896415119405,2.704087291658439,-2.166545408219342,1.0805430583658406,1.1136852674588127,96.18643519865546,52.127244568860355,1.623544233292594,11,-0.6499996185302805,0.5550003051757741,1.102501869201653,-0.11999893188477273,-7.289997100830085,1,-0.11741026711519109,-1.5293982351522224,57.83000183105469,1.5454516794138486,57.79999923706055,1.0761922754140767,58.52000045776367,-0.11741026711519109 6884,2012-11-07,55.40999984741211,58.72000122070313,54.06999969482422,58.72000122070313,9785100.0,-0.07061387386609219,1.8096674299899542,-2.398556493567516,27.135313841576846,36.011210555048415,3.084895918228149,4.944008284352833,4.666687271656372,3.1142426414188833,13.470117050968488,5.549999237060554,-1.0940329804756033,-4.524500274658202,-8.406857102814506,-0.6421434465018976,-6.465678688736354,-2.5833218605800496,4.917642064904776,23.75887052483206,-17.159550478116305,1.941178414078153,11,1.635000228881836,3.125,5.132500648498535,4.090000152587891,-3.490001678466797,2,-0.04186969321806577,-1.026311298499222,59.61999893188477,-1.5293982351522224,57.83000183105469,1.5454516794138486,57.79999923706055,-0.04186969321806577 6885,2012-11-08,54.02000045776367,55.31000137329102,53.84000015258789,55.040000915527344,6761600.0,-0.025085713652341024,-1.130434902794412,0.30815711014328667,16.880188072851197,33.44888382280592,4.024969366616951,6.091049873586826,5.982332057611387,4.496799412211487,14.524842740805582,1.5699996948242188,-1.5701661204500112,-5.561999702453612,-10.214155322958064,-0.9098440819491671,-7.888077512705834,-3.2359218922013895,5.689998626708984,3.0664452798799053,-29.81378678022526,2.3260778102522237,11,2.7549991607666016,4.399999618530273,6.345000267028809,5.479999542236328,-1.8899993896484446,3,-0.020362870779285003,1.8096674299899542,55.40999984741211,-1.026311298499222,59.61999893188477,-1.5293982351522224,57.83000183105469,-0.020362870779285003 6886,2012-11-09,53.83000183105469,55.02000045776367,53.70000076293945,53.90999984741211,4523100.0,-0.0035171903942787797,-6.764700602497504,0.07842939260323052,16.84211401869375,30.431340043667987,3.844865887899502,6.068434833326904,6.091333831310536,4.685839252460212,15.567816772460747,1.3199996948242188,-1.965489487950009,-5.419498443603516,-10.708415953349316,-0.13058093385771485,-8.063957198476416,-2.7750396887306152,4.940797424316408,2.163079940462778,-22.78765483334098,2.6444587548728986,11,2.874998092651367,4.519998550415039,6.42249870300293,5.6699981689453125,0.30999755859375,4,-0.028051311255192002,-1.130434902794412,54.02000045776367,1.8096674299899542,55.40999984741211,-1.026311298499222,59.61999893188477,-0.028051311255192002 6887,2012-11-12,53.93999862670898,54.16999816894531,53.77999877929688,53.93999862670898,2830300.0,0.00204341058726909,-1.4374985098826316,-0.0,18.41691836397294,27.856325153237727,3.308345542760769,5.643714480614712,5.950239576560783,4.560344759088551,16.209390619386088,0.3899993896484304,-2.243833621716206,-4.926001548767097,-10.593034178237993,0.7410310807038059,-7.759517863502545,-2.092485234031649,3.9180569000244247,3.993309996604102,-15.822019665317322,2.8335163147354514,11,2.7650012969970774,4.410001754760749,6.31250190734864,5.560001373291023,-0.1699981689453054,0,-0.027437886168270698,-6.764700602497504,53.83000183105469,-1.130434902794412,54.02000045776367,1.8096674299899542,55.40999984741211,-0.027437886168270698 6888,2012-11-13,53.70000076293945,54.45000076293945,53.349998474121094,53.52000045776367,3578900.0,-0.004449348718572055,-3.230743272983362,100.0,18.997569941283814,26.169229868310456,3.1612166357303124,5.565780845004788,6.190849361765473,4.796704420946057,16.950173947333187,1.1000022888183594,-2.4016661576368747,-4.782999420166014,-10.76685860950316,1.2008597691711316,-7.7749290148345835,-1.7910698254974449,3.4096049063110385,6.517730163939542,-10.597900683316265,2.991929594668573,11,2.829998016357422,4.474998474121094,6.552499771118164,5.799999237060547,0.48999786376952414,1,-0.014711376244012198,-1.4374985098826316,53.93999862670898,-6.764700602497504,53.83000183105469,-1.130434902794412,54.02000045776367,-0.014711376244012198 6889,2012-11-14,53.06000137329102,54.0,52.93000030517578,53.790000915527344,4035100.0,-0.01191805177943539,-1.1616118802572413,-4.055546136565891,20.926085201958216,24.181816770172674,3.3457003128287965,5.885330269804861,6.81791115680489,5.462678450975297,18.114205481543415,1.0699996948242188,-2.6681563452177315,-5.027998924255364,-11.3564493978025,1.300451549291779,-8.192224161028932,-1.863773687481796,3.2976828569335908,5.462227301359628,-12.83535238141814,3.16422523677357,11,3.259998321533196,4.904998779296868,7.1924991607665945,6.439998626708977,0.3999977111816335,2,-0.013758000816860072,-3.230743272983362,53.70000076293945,-1.4374985098826316,53.93999862670898,-6.764700602497504,53.83000183105469,-0.013758000816860072 6890,2012-11-15,52.47999954223633,53.47999954223633,51.97999954223633,53.36999893188477,4037000.0,-0.010931055711330129,1.702701216578459,1.2191780106080221,21.383065795383587,23.537085456511992,3.3288957475313126,6.069252326286275,7.390219420576372,6.055805969271184,19.358958058930934,1.5,-2.9022813202320776,-5.159000778198241,-11.748967357384444,1.4309658009879698,-8.453984067791346,-1.8640174886051355,3.192147902978519,16.447363467759544,-3.7952838520709165,3.294983289593104,11,3.364999771118164,5.010000228881836,7.772500991821289,7.020000457763672,0.3899993896484446,3,-0.010670757968286981,-1.1616118802572413,53.06000137329102,-3.230743272983362,53.70000076293945,-1.4374985098826316,53.93999862670898,-0.010670757968286981 6891,2012-11-16,52.4000015258789,52.86000061035156,51.81999969482422,52.61999893188477,4110000.0,-0.0015243524591315172,1.9714279486215334,0.24718826615462505,20.437945534035222,22.664598980095253,2.8634750598169987,5.617377690637461,7.4756204250095735,6.167438983241816,19.939972407238688,1.0400009155273438,-3.0907529976717143,-4.718498802185067,-11.232788105180369,1.7957905008102344,-7.975643453682714,-1.46135415068742,2.5337163387402413,22.053292604566632,1.5727489186577905,3.2571446514976508,11,3.3649978637695384,5.00999832153321,8.077498435974128,7.099998474121101,-0.040000915527336645,4,-0.005152680341627969,1.702701216578459,52.47999954223633,-1.1616118802572413,53.06000137329102,-3.230743272983362,53.70000076293945,-0.005152680341627969 6892,2012-11-19,53.4900016784668,53.68999862670898,52.86999893188477,53.33000183105469,2863900.0,0.020801529023803056,1.9286030558791507,-0.7272806089715332,29.057586307561294,21.11964300859076,1.2215648879567595,4.0116255716336156,6.358989741783567,5.111581797946272,20.282988815143128,1.2899971008300781,-3.3651979605429574,-3.1704986572265597,-9.325411994908578,2.9844146804554583,-6.247955326067569,-0.09304198838555067,0.8209725521933606,63.49814849464565,39.859401318103885,3.0774566688410108,11,1.779998779296875,3.9199981689453125,6.9874982833862305,6.009998321533203,-1.2300033569335938,0,0.012151760904567377,1.9714279486215334,52.4000015258789,1.702701216578459,52.47999954223633,-1.1616118802572413,53.06000137329102,0.012151760904567377 6893,2012-11-20,52.7400016784668,53.54999923706055,52.47999954223633,53.290000915527344,3415200.0,-0.014021311954864335,1.000007130302717,-3.4374985098824595,27.45259536355219,21.15489651103247,0.9979506564532841,4.250231290115899,7.042791480204713,5.865843414098592,21.042765603150784,1.0699996948242188,-3.522392081678383,-3.457498741149905,-9.306776267994444,2.3917787856946333,-6.382137504572178,-0.5328599777276324,1.0727776450261715,42.20191994736419,16.246870320242607,2.9246387634222706,11,0.8249988555908203,4.6699981689453125,7.874998092651367,6.759998321533203,-1.5900001525878977,1,0.019529744909306812,1.9286030558791507,53.4900016784668,1.9714279486215334,52.4000015258789,1.702701216578459,52.47999954223633,0.019529744909306812 6894,2012-11-21,52.88999938964844,53.209999084472656,52.6500015258789,52.75,1788100.0,0.0028440975807340063,-2.2941387667174338,-0.2545446979102366,26.4828493040323,22.221858870052593,0.5061232469167862,3.6178484242946496,6.8260065309228395,5.710803847774407,22.989881316984274,0.5599975585937571,-3.7277875402896967,-2.8835010528564453,-8.372361132494113,2.6053590267812226,-5.627931092675283,-0.13907101303760783,0.7999992370605398,57.219267700103636,30.758229029733744,2.7444300398188344,11,0.5300006866455078,4.520000457763672,8.057500839233398,6.6100006103515625,-0.8499984741210938,2,0.024579301419220156,1.000007130302717,52.7400016784668,1.9286030558791507,53.4900016784668,1.9714279486215334,52.4000015258789,0.024579301419220156 6895,2012-11-23,53.22999954223633,53.2400016784668,52.5099983215332,53.0,1085600.0,0.006428439336575886,4.83993774509056,1.6428610354223434,30.284710322995593,23.71548068164168,0.04724500801207654,2.927012032046555,6.381495562169071,5.349325493040752,24.85380371490333,0.7300033569335938,-4.242409747544201,-2.2255008697509737,-7.516750349692451,3.0657486101905036,-4.871125609721716,0.4201238702197685,0.31999969482421875,75.40110442688758,45.652158563927976,2.64562473997074,11,-0.09499931335449219,4.180000305175781,7.717500686645508,6.270000457763672,-0.7700004577636719,4,0.004320863126324737,-2.2941387667174338,52.88999938964844,1.000007130302717,52.7400016784668,1.9286030558791507,53.4900016784668,0.004320863126324737 6896,2012-11-26,52.86999893188477,52.93000030517578,52.41999816894531,52.59000015258789,2793800.0,-0.006763115037525136,1.5500009536706785,1.2173884198829361,29.194595540831585,24.91300036795931,0.286921280609306,2.9748584649928773,6.604534570816561,5.699268221956238,26.340705613625264,0.8100013732910156,-4.196005568837592,-2.290501403808584,-7.460163542418741,2.879160734801573,-4.875332473113659,0.2943296654964911,0.37000274658202414,35.43311816846614,4.695153424245213,2.584831069305077,11,0.2650012969970632,4.540000915527337,8.077501296997063,7.160001754760735,0.5200004577636648,0,0.0,4.83993774509056,53.22999954223633,-2.2941387667174338,52.88999938964844,1.000007130302717,52.7400016784668,0.0 6897,2012-11-27,53.11999893188477,53.290000915527344,52.63999938964844,52.9000015258789,3631300.0,0.00472857963023765,1.3214283281449037,0.7857084468665159,18.689756755842964,24.878798902910326,-0.10239598604449185,2.393946821859153,6.193153373498468,5.419006342313999,27.313291350080714,0.6500015258789062,-3.8726914835971513,-1.7525012969970604,-6.686076077172942,3.181073483178821,-4.219288687085005,0.7142860930908839,-1.299999237060554,61.94691161726195,37.85654048502822,2.466787390087941,11,-0.20999908447266336,4.290000915527337,8.030001640319817,7.105001449584954,1.4600028991699148,1,-0.014307197605703093,1.5500009536706785,52.86999893188477,4.83993774509056,53.22999954223633,-2.2941387667174338,52.88999938964844,-0.014307197605703093 6898,2012-11-28,53.11999893188477,53.209999084472656,52.27999877929688,52.63999938964844,4484500.0,0.0,1.8181833945033452,2.181841826914632,31.442427659750777,26.047281398220612,-0.21604032346597535,2.0941311448439066,5.986535449675863,5.396261106857175,28.405374689556616,0.9300003051757741,-3.524933353864242,-1.4940011978149315,-6.210629439466757,3.2226270438368942,-3.8523153186408408,0.8643129230109778,-1.270599212646495,83.16815603211951,56.59714214065262,2.3583141208259124,11,-0.36499977111817117,4.290000915527337,8.030001640319817,7.265001296997063,1.479999542236321,2,-0.01618977085173401,1.3214283281449037,53.11999893188477,1.5500009536706785,52.86999893188477,4.83993774509056,53.22999954223633,-0.01618977085173401 6899,2012-11-29,52.599998474121094,53.52999877929688,52.52000045776367,53.099998474121094,3672100.0,-0.009789165440881709,-2.060619371842763,-1.041667660078345,36.603733658854686,27.73846671638407,0.2590930720509661,2.28968851378621,6.3008988650381355,5.9020773546021275,29.538330236512856,1.0099983215332102,-3.2381651500687383,-1.733501625061038,-6.210875225517093,2.7438719753950167,-3.972188425289069,0.5051851751669929,-0.7217867309570352,25.599975585936928,-3.781276986827656,2.238686800228028,11,0.1550006866455078,4.305002212524414,8.740001678466797,7.785001754760742,1.6100006103515625,3,-0.027566482705424167,1.8181833945033452,53.11999893188477,1.3214283281449037,53.11999893188477,1.5500009536706785,52.86999893188477,-0.027566482705424167 6900,2012-11-30,51.66999816894531,52.70000076293945,51.4900016784668,52.58000183105469,5763500.0,-0.017680614679738804,1.1043434417148204,1.82000732421875,32.119155106773746,29.03637889113279,1.18692991413441,2.8250320976167913,7.048256409399208,6.820484761500353,30.73398913917683,1.2099990844726562,-2.976735490276951,-2.3210018157958956,-6.4871304974611235,1.8451268658693323,-4.4040661566285095,-0.23793747496328166,1.8600006103515696,8.823369915833416,-23.009350215524464,2.083064340832613,11,0.9200019836425781,4.370002746582031,9.685002326965332,8.715002059936523,1.6800003051757812,4,0.007160881743642378,-2.060619371842763,52.599998474121094,1.8181833945033452,53.11999893188477,1.3214283281449037,53.11999893188477,0.007160881743642378 6901,2012-12-03,51.9000015258789,52.38000106811523,51.70000076293945,52.0,3864300.0,0.004451390847383996,-1.7200012207030966,0.10988799087830688,33.44158156361719,29.523489475139,0.9817883856478602,2.2454792100527428,6.66675517377827,6.601983308801032,31.78697672253097,0.7100028991699148,-2.728275264265733,-1.7959985733032298,-5.650381847450305,2.0583847008438454,-3.723190210376764,0.13119306377030426,1.629997253417983,20.098060298481368,-14.62594183449799,1.9271916370735376,12,0.6199989318847727,3.8549995422363352,9.067499160766609,8.484998703002937,1.9799995422363281,0,0.010789933374366623,1.1043434417148204,51.66999816894531,-2.060619371842763,52.599998474121094,1.8181833945033452,53.11999893188477,0.010789933374366623 6902,2012-12-04,51.88000106811523,52.09000015258789,51.61999893188477,51.9000015258789,4011300.0,-0.00038536526349997047,1.3500195504352357,0.20000762951093415,34.68014354558622,30.326550384253892,0.837461196538591,1.8939698941606267,6.5315793396361315,6.626141204012498,32.83559204260331,0.4700012207031179,-2.443036083317857,-1.5184989929199304,-4.921440173470998,1.8844421876311372,-3.2199695831954642,0.18297159735560342,1.6091977691650499,19.117644308893265,-18.382192564576524,1.7014705902755338,12,0.6299991607666087,3.7199993133544993,8.894999504089363,8.504999160766609,2.379997253417976,1,0.029105595421069497,-1.7200012207030966,51.9000015258789,1.1043434417148204,51.66999816894531,-2.060619371842763,52.599998474121094,0.029105595421069497 6903,2012-12-05,52.61999893188477,53.2400016784668,51.93000030517578,52.02000045776367,3330000.0,0.01426364395787072,-2.35898313705544,-29.99923707800913,46.357596235829114,32.53485559889799,0.08789378223896449,0.6352293520817724,5.63664656234868,5.913487276659723,34.82651348952175,1.3600006103515696,-2.1087735422400087,-0.4285011291503835,-2.172909159037175,1.3159069007364081,-1.3007051440937758,0.44370288579300876,0.8292159622192372,55.392100947504986,13.268017291990276,0.8722040149433955,12,-0.10999870300293679,2.980001449584954,7.8400001525878835,7.765001296997063,1.200000762939446,2,0.0372482504552516,1.3500195504352357,51.88000106811523,-1.7200012207030966,51.9000015258789,1.1043434417148204,51.66999816894531,0.0372482504552516 6904,2012-12-06,53.09000015258789,53.33000183105469,52.349998474121094,52.5099983215332,2871000.0,0.008931988412077319,-1.1777815453736278,0.9666721767989408,55.14334383607994,35.29692598924069,-0.39197409936818417,-0.01843743046136126,5.042669191191656,5.4618652660444695,34.73684947075674,0.9800033569335938,-1.939769421939836,0.15750007629394247,-1.1888382809062463,1.5038384334941313,-0.5156691023061555,0.8306692548940404,0.32003047720337463,86.95643159978853,39.86660621654336,0.6731691786000953,12,-0.5799999237060547,2.510000228881836,7.369998931884766,7.295000076293945,0.5799980163574219,3,0.02844223614980712,-2.35898313705544,52.61999893188477,1.3500195504352357,51.88000106811523,-1.7200012207030966,51.9000015258789,0.02844223614980712 6905,2012-12-07,52.91999816894531,53.25,52.40999984741211,53.15999984741211,2918900.0,-0.003202146979731979,2.999981834860719,-0.413794691010497,54.31890593039265,38.08851603252525,-0.3023673920739043,0.06843863755860013,5.108664355723846,5.635712799167251,34.551375214800736,0.8400001525878906,-1.6704513465032562,0.04249820709228658,-1.2028702299191707,1.2878666441037439,-0.5801860114134385,0.6651824255980117,0.45163188181946623,76.02321830516178,24.702054852225288,0.6226842185057275,12,-0.40999794006347656,2.680002212524414,7.540000915527344,7.465002059936523,0.94000244140625,4,0.02437643537720957,-1.1777815453736278,53.09000015258789,-2.35898313705544,52.61999893188477,1.3500195504352357,51.88000106811523,0.02437643537720957 6906,2012-12-10,52.31999969482422,52.86000061035156,52.06000137329102,52.849998474121094,2576200.0,-0.011337840039329139,1.9090719933416305,2.2083128029881585,39.42132518243971,40.39202363548045,0.23625372494727515,0.5792075080603496,5.611013768110901,6.206248289723824,34.383267686446636,0.8599967956542898,-1.4072334629717886,-0.4820001602172823,-1.6657958838719082,0.7017955634373436,-1.0738980220445953,0.10989770161003065,1.0139977884945992,40.935647727804835,-8.479822552169232,0.5918978618273147,12,0.1900005340576172,3.280000686645508,8.079999923706055,8.065000534057617,1.8199996948242188,0,0.019686521125854783,2.999981834860719,52.91999816894531,-1.1777815453736278,53.09000015258789,-2.35898313705544,52.61999893188477,0.019686521125854783 6907,2012-12-11,52.459999084472656,52.7400016784668,52.09000015258789,52.43999862670898,3081100.0,0.002675829328460111,1.2413627544476964,-0.037736799677562785,47.15444633025496,42.13780348775869,-0.008059700143135728,0.3400813594732739,5.320430963923798,6.027720627234139,34.20607541837125,0.6500015258789062,-1.226202612824892,-0.2680007934570341,-1.3311561654146615,0.7951545785005933,-0.7995784794358443,0.2635768925217761,0.8371184827491192,37.857014403191265,-11.955760577536502,0.531577685978813,12,0.05000114440917969,3.1400012969970703,7.775001525878906,7.92500114440918,1.8199996948242259,1,0.027068280755324414,1.9090719933416305,52.31999969482422,2.999981834860719,52.91999816894531,-1.1777815453736278,53.09000015258789,0.027068280755324414 6908,2012-12-12,52.90999984741211,53.38000106811523,52.459999084472656,52.59000015258789,4226500.0,0.00857797885613465,-2.1724106179789815,15.999618538998703,50.19157508113532,43.647563645789866,-0.5486811632917679,-0.1814414836155933,4.7261620950004755,5.53790438509148,33.5836207901816,0.920001983642571,-0.9775571026038534,0.22150001525879048,-0.7437984206760149,1.1867984511935958,-0.26114920270860864,0.7041492332261896,-1.4199981689453125,64.39383868450727,14.876905324250885,0.4826492179674012,12,-0.47499847412109375,2.690000534057617,7.012499809265137,7.475000381469727,2.0800018310546875,2,0.025514996749468333,1.2413627544476964,52.459999084472656,1.9090719933416305,52.31999969482422,2.999981834860719,52.91999816894531,0.025514996749468333 6909,2012-12-13,52.33000183105469,52.88000106811523,52.22000122070313,52.88000106811523,4396200.0,-0.010961973502742084,1.4000027743291428,-1.7187492549412076,41.75826709434106,44.7185760888529,-0.012303687704175559,0.35949413596609503,5.143151303373507,6.073671346899346,32.81521221346993,0.6899986267089773,-0.6579481996307166,-0.321998023986815,-1.2833476826632406,0.6393516346896106,-0.8026728533250278,0.15867680535139783,-0.8022001647949253,20.454584862583854,-24.722892033467193,0.4806748293382142,12,0.1699981689453125,2.7749996185302734,7.242497444152832,8.054998397827148,1.9599990844726562,3,0.028473109337544544,-2.1724106179789815,52.90999984741211,1.2413627544476964,52.459999084472656,1.9090719933416305,52.31999969482422,0.028473109337544544 6910,2012-12-14,51.91999816894531,52.20000076293945,51.790000915527344,52.09000015258789,6201600.0,-0.007834963649209437,1.102546044973933,0.30909494447874225,41.37931273214411,45.60054621868923,0.4882349497407432,0.7645939203915901,5.356553003440652,6.446829787110545,31.740245883198863,0.5400009155273438,-0.6065845928337765,-0.7040016174316435,-1.7176432881121997,0.30964005324891275,-1.2108224527719216,-0.19718078209136536,-0.355152514648438,8.175927103301548,-36.654732520150986,0.5068208353402768,12,0.5800018310546875,1.4800033569335938,5.870001792907715,7.090002059936523,2.3700027465820312,4,0.033705702267276205,1.4000027743291428,52.33000183105469,-2.1724106179789815,52.90999984741211,1.2413627544476964,52.459999084472656,0.033705702267276205 6911,2012-12-17,52.13000106811523,52.52000045776367,51.81000137329102,52.0,3265500.0,0.004044740111249112,-1.7843192986918286,-0.7647032424547995,40.950674021744305,46.29727182715124,0.3512233749805702,0.5621477303658224,4.994757449810841,6.224300429889688,30.41763608970668,0.7099990844726491,-0.5674222682027477,-0.48049869537354084,-1.5137046741389426,0.5527072833918609,-0.9971016847562453,0.036104294009163596,-0.5288523055419887,21.383655343334365,-20.40277962192423,0.5166029893827025,12,0.4549999237060618,1.125000000000007,5.467498779296882,6.764999389648445,2.849998474121101,0,0.033186255645301976,1.102546044973933,51.91999816894531,1.4000027743291428,52.33000183105469,-2.1724106179789815,52.90999984741211,0.033186255645301976 6912,2012-12-18,54.13999938964844,54.38000106811523,52.09000015258789,52.13999938964844,5161300.0,0.03855741953480618,-1.1809548375845977,15.38448898148504,56.81817834100602,47.45955872772646,-1.4577822194441694,-1.4721346984238082,2.830949072928405,4.217967009160873,29.404407675003835,2.2900009155273366,-0.3559849450760666,1.496999740600586,0.31686460463751587,2.677134876563656,0.9069321726190509,2.087067308582121,-2.503273580964361,90.73352647385042,51.943414870608095,0.5900675679815351,12,-1.0549983978271484,-1.1699981689453125,3.387500762939453,4.685001373291016,0.42000198364258523,1,0.0,-1.7843192986918286,52.13000106811523,1.102546044973933,51.91999816894531,1.4000027743291428,52.33000183105469,0.0 6913,2012-12-19,53.77000045776367,54.13000106811523,53.11999893188477,53.97999954223633,3494200.0,-0.006834114075655262,2.9607761006478026,-0.10499954223632812,57.98090779316551,47.77484361184707,-1.0141491335447483,-1.0761912394085584,3.0654576116854457,4.567801190899985,28.16369942844932,1.0200004577636648,-0.16175081204477948,1.0755008697509751,-0.20784110918373955,2.35884284868569,0.4338298802836178,1.7171718592183325,-2.0235436387023498,76.44785426973611,34.50259917047664,0.6416709894673558,12,-0.6849994659423828,-0.7999992370605469,3.7574996948242188,5.055000305175781,3.1899986267089844,2,0.009484811552750827,-1.1809548375845977,54.13999938964844,-1.7843192986918286,52.13000106811523,1.102546044973933,51.91999816894531,0.009484811552750827 6914,2012-12-20,54.18999862670898,54.22000122070313,53.4000015258789,53.90999984741211,3569300.0,0.0078110129322988,3.8234713340063893,-1.3333333333332995,68.47506716268889,49.347750415435534,-1.4099775885359023,-1.4691259509019332,2.51334549299159,4.115026370961424,26.882785235286644,0.819999694824233,0.04688509536147478,1.4304990768432546,-0.015867610101388152,2.8768657637878974,0.7073157333709332,2.153682420315576,-2.338200037685496,92.66399883349803,44.6069810386124,0.7231833434723209,12,-1.1049976348876882,-1.2549972534179616,3.1625003814697337,4.460000991821296,3.5600013732910227,3,0.014762928068492664,2.9607761006478026,53.77000045776367,-1.1809548375845977,54.13999938964844,-1.7843192986918286,52.13000106811523,0.014762928068492664 6915,2012-12-21,53.459999084472656,53.7400016784668,53.0,53.209999084472656,4521000.0,-0.013471112026869903,-1.2089662711517002,0.892861035422366,60.65572147289017,51.70712778104114,-0.6652853601115325,-0.759976314084696,3.064885184652745,4.80240246803902,25.335800352676507,1.1899986267089773,0.1086530036212423,0.6889995574951158,-0.7766472860832039,2.1546464010734354,-0.043823864294040504,1.421822979284272,-1.5070723962855084,64.20225319499497,12.087766419506373,0.7328234217891582,12,-0.3749980926513672,-0.5249977111816406,3.6825008392333984,4.980001449584961,3.729999542236321,4,0.015525661153551251,3.8234713340063893,54.18999862670898,2.9607761006478026,53.77000045776367,-1.1809548375845977,54.13999938964844,0.015525661153551251 6916,2012-12-24,52.86999893188477,53.43999862670898,52.61000061035156,53.31000137329102,965600.0,-0.011036291857312253,1.371433242506888,-1.760009765625,56.273751206295465,52.720383878378975,0.01222202968885,-0.17916188447507864,3.4849105561855183,5.347352677551271,23.766743334313027,0.8499984741210938,0.05692391993633805,0.09899940490723225,-1.3666474386710874,1.564646248485552,-0.633824016881924,0.8318228266963885,-0.8199892685004997,34.061068447968964,-21.30911027216122,0.7328234217891582,12,0.21500205993651633,0.0650024414062429,3.7975006103515554,5.095001220703118,5.150001525878899,0,0.026858369818997696,-1.2089662711517002,53.459999084472656,3.8234713340063893,54.18999862670898,2.9607761006478026,53.77000045776367,0.026858369818997696 6917,2012-12-26,52.36000061035156,53.349998474121094,52.290000915527344,53.1500015258789,1902500.0,-0.009646270698629444,-1.2795638941073202,1.7954466638923405,48.302882984906,52.510529201020155,0.5660724100134189,0.2856240145252045,3.7790744745594793,5.841770372115057,22.591687876528677,1.05999755859375,0.007508915179457176,-0.37299900054931356,-1.8399552360632754,1.0939572349646483,-1.1064771183062945,0.36047911720766734,-0.2167912907780547,3.626926619467194,-49.603133266691756,0.7334781177569794,12,0.7250003814697266,0.5750007629394531,4.227499008178711,5.524999618530273,4.819999694824219,2,0.05003817611428363,1.371433242506888,52.86999893188477,-1.2089662711517002,53.459999084472656,3.8234713340063893,54.18999862670898,0.05003817611428363 6918,2012-12-27,52.2599983215332,52.40999984741211,51.54999923706055,52.31999969482422,2544700.0,-0.001909898541876398,6.166621632361122,0.07595101741238347,44.307258389454894,52.79375045603281,0.6304770335989716,0.3350731066778607,3.6656897673226325,5.951798167686654,21.374019310679877,0.8600006103515625,0.1063922832103259,-0.43000125885009766,-1.8996087630676328,1.0396062453674375,-1.1648050109588652,0.3048024932586699,2.120002746582024,26.591706254241455,-21.448022158835233,0.7348037521087677,12,0.7050018310546875,0.6750030517578125,4.0800018310546875,5.625001907348633,5.8300018310546875,3,0.04401077546170007,-1.2795638941073202,52.36000061035156,1.371433242506888,52.86999893188477,-1.2089662711517002,53.459999084472656,0.04401077546170007 6919,2012-12-28,51.1500015258789,51.93000030517578,51.099998474121094,51.86000061035156,3184400.0,-0.02123989344249444,-1.0493741110870405,11.833047237586742,39.24667337831243,52.55679052782929,1.738287756366205,1.4027918283871585,4.557896947202757,7.050937570901375,20.55477093055906,1.1599998474121094,0.11558132181132663,-1.4674982070922908,-3.0908257694194674,0.15582935523488572,-2.279161988255879,-0.6558344259287026,3.1733995056152366,1.8940526918867175,-40.84594450324786,0.8116637811635886,12,1.589998245239265,1.589998245239265,4.337498664855964,6.734998703002937,6.949996948242195,4,0.11358743666223048,6.166621632361122,52.2599983215332,-1.2795638941073202,52.36000061035156,1.371433242506888,52.86999893188477,0.11358743666223048 6920,2012-12-31,52.040000915527344,52.11000061035156,50.88999938964844,50.93000030517578,3970100.0,0.017399792044935802,-1.0504180130276453,-1.5633831572839163,48.35681402806222,53.37969497297573,0.9690017762325738,0.5712201446810639,3.4398405018106715,6.136783620059163,19.19782828836621,1.220001220703125,0.09168313461865552,-0.5959989547729521,-2.181861784714023,0.989863875168119,-1.3889303697434912,0.19693246019758703,2.15446401367187,45.09811254706677,2.041894245893623,0.7929314149705359,12,0.5949993133544922,0.5949993133544922,3.3749990463256836,5.844999313354492,7.459999084472656,0,0.10972327025399697,-1.0493741110870405,51.1500015258789,6.166621632361122,52.2599983215332,-1.2795638941073202,52.36000061035156,0.10972327025399697 6921,2013-01-02,52.459999084472656,53.20000076293945,51.63000106811523,53.06000137329102,4541200.0,0.008070679507232503,2.5681767936641586,-0.5405423053130863,50.0,52.622119601752836,0.6713345434464131,0.2058823773982681,2.748442382813039,5.669280523315415,17.37486088522269,1.5699996948242259,0.17949602956441169,-0.20400066375732706,-1.7545297550124914,1.3465284274978373,-0.9792652093849128,0.5712638818702587,1.5361979123535079,63.821149557898124,19.276656474539855,0.7752645456275832,1,0.095001220703125,0.1750011444091797,2.8125009536743164,5.42500114440918,7.959999084472656,2,0.09016392727380595,-1.0504180130276453,52.040000915527344,-1.0493741110870405,51.1500015258789,6.166621632361122,52.2599983215332,0.09016392727380595 6922,2013-01-03,53.38999938964844,53.68000030517578,52.06000137329102,52.34000015258789,3714900.0,0.017727798730576838,-1.0124250386801685,-1.7499920527443256,52.58620583344809,52.02270827289534,-0.42045685527755694,-0.6378977013255849,1.5574111957966466,4.690633383767725,15.257446873492208,1.6199989318847585,0.33356133323902526,0.6504997253417955,-0.8862832440152033,2.187282694698794,-0.11789175933670037,1.4188912100202913,0.41982575074706574,89.60570536327118,45.60686988756585,0.7683914846784988,1,-0.8349990844726562,-0.7549991607666016,1.8825006484985352,4.495000839233398,6.310001373291016,3,0.08672038061519305,2.5681767936641586,52.459999084472656,-1.0504180130276453,52.040000915527344,-1.0493741110870405,51.1500015258789,0.08672038061519305 6923,2013-01-04,54.58000183105469,54.70000076293945,53.31000137329102,53.68999862670898,3349500.0,0.022288864113322537,1.4601735854406859,0.8476227152671629,61.37512709229794,51.23382604285191,-1.6578143640456204,-1.7639725640949138,0.13577861147381043,3.442921949020459,14.458387511090876,1.3899993896484304,0.5188266567428883,1.742502021789548,0.0014091264584337182,3.483594917120662,0.8719555741239944,2.6130484694551015,-3.69000244140625,96.85042287055366,47.81317940937073,0.8705464476655568,1,-1.7850017547607422,-1.7850017547607422,0.5799980163574219,3.3049983978271484,4.949996948242195,4,0.04763646733045279,-1.0124250386801685,53.38999938964844,2.5681767936641586,52.459999084472656,-1.0504180130276453,52.040000915527344,0.04763646733045279 6924,2013-01-07,54.599998474121094,55.02000045776367,54.47000122070313,54.97000122070313,3238700.0,0.000366373074304871,1.3404162067397918,-0.41573192632946476,64.10527609194793,51.61710988941388,-1.8031576836088021,-1.7550246608098092,-0.10008159881694212,3.3733689330372627,13.791288981482777,0.5499992370605398,0.4348976645071829,1.6869987487792955,-0.2229646902209339,3.596962187779525,0.7320170292791772,2.6419804682794137,-3.633799057006833,89.83046307457131,34.15292498952334,0.9549817195001156,1,-1.644998550415039,-1.644998550415039,0.4825010299682617,3.285001754760742,6.880001068115234,0,0.06391944644688885,1.4601735854406859,54.58000183105469,-1.0124250386801685,53.38999938964844,2.5681767936641586,52.459999084472656,0.06391944644688885 6925,2013-01-08,54.209999084472656,54.459999084472656,53.91999816894531,54.4000015258789,2410700.0,-0.007142846163874617,2.483904311872416,0.5135162999772891,60.7438037698553,52.113782396476076,-1.4478384065370804,-1.3317035510724224,0.1224552176915239,3.724932479501902,12.912454548991551,0.6800003051757812,0.3538690450147044,1.232499313354495,-0.7636424835431583,3.2286411102521484,0.2344284149056719,2.230570211803318,-3.0816476257324155,76.10614987824479,15.425977440849962,0.9980708984488255,1,-1.2549991607666016,-1.2549991607666016,0.6200008392333984,3.6750011444091797,6.450000762939453,1,0.07175796818566349,1.3404162067397918,54.599998474121094,1.4601735854406859,54.58000183105469,-1.0124250386801685,53.38999938964844,0.07175796818566349 6926,2013-01-09,53.349998474121094,54.81999969482422,53.1500015258789,54.25,3702300.0,-0.015864243218515206,-1.5692369991724842,4.736789270800049,45.369274705892344,51.78782592103012,-0.5728285489272054,-0.41168904031249554,0.8279823426473172,4.545257608671015,11.67113709481504,1.6699981689453196,0.12612692424198002,0.32099876403808736,-1.6567814327547552,2.29877896083093,-0.6678913343583304,1.309888862434505,-2.0659810554199183,43.58099661574374,-12.748317333841214,0.9888900983964198,1,-0.39499855041503906,-0.39499855041503906,0.9650020599365234,4.255002975463867,5.900001525878906,2,0.11527650799956701,2.483904311872416,54.209999084472656,1.3404162067397918,54.599998474121094,1.4601735854406859,54.58000183105469,0.11527650799956701 6927,2013-01-10,53.88000106811523,53.959999084472656,53.349998474121094,53.68000030517578,3681200.0,0.009934444407739385,2.388922444394994,-0.22222269317169557,50.63291528206385,52.49067668687556,-0.9661450718160225,-0.8747004042248534,0.14293384007056176,3.9838471570905725,10.36273730296394,0.6100006103515625,0.013868999312556696,0.780001258850092,-1.2136618719179637,2.7736643896181477,-0.21683030653393587,1.7768328242341198,-2.446544327851555,39.037430973319395,-14.137838625588635,0.9968315653840267,1,-0.9250011444091726,-0.9250011444091726,0.25749969482422586,3.364999771118171,6.6899986267089915,3,0.12138079011101355,-1.5692369991724842,53.349998474121094,2.483904311872416,54.209999084472656,1.3404162067397918,54.599998474121094,0.12138079011101355 6928,2013-01-11,54.2599983215332,54.27000045776367,53.45000076293945,53.90999984741211,2983400.0,0.007052658609594031,3.4323978802812545,1.7499856949398855,50.40462279894021,53.73044884472309,-1.153958560051258,-1.2104330009511557,-0.3718700530413912,3.5665089840391317,9.644855890925294,0.8199996948242188,-0.011601630746142177,1.0924985885620089,-0.9644875559619521,3.14948473308597,0.06400551630002838,2.1209916608239894,-2.6830798325695326,59.35815131913138,10.716191203635113,1.028493072261982,1,-1.3049983978271484,-1.3049983978271484,-0.20499801635742188,2.9850025177001953,2.3100013732910156,4,0.10025806505134693,2.388922444394994,53.88000106811523,-1.5692369991724842,53.349998474121094,2.483904311872416,54.209999084472656,0.10025806505134693 6929,2013-01-14,53.81999969482422,54.43000030517578,53.68000030517578,54.29999923706055,2173100.0,-0.008109079253958762,1.0270224293380483,-1.371433242506812,52.15311550602731,54.15226012005255,-0.33010531516411135,-0.6883774834272884,-0.0719912166766079,3.964951627039582,8.750112631953646,0.75,0.0740102649928076,0.5780000686645508,-1.4591036946502456,2.615103831979347,-0.44055181299284385,1.5965519503219454,-2.1053579271085496,40.1196948238844,-6.283254181530047,1.018551881657398,1,-0.4949989318847656,-0.8649997711181641,0.2350006103515625,3.4250011444091797,1.0600013732910085,0,0.10609437229375884,3.4323978802812545,54.2599983215332,2.388922444394994,53.88000106811523,-1.5692369991724842,53.349998474121094,0.10609437229375884 6930,2013-01-15,53.66999816894531,53.79999923706055,53.18000030517578,53.38000106811523,2443300.0,-0.0027870963717848696,1.2545446979102366,-0.6041612029023664,55.050503834206914,54.71342721274221,0.08429074342100051,-0.42219427308888413,-0.07673527833047444,4.067472606262456,7.501002237362946,0.6399993896484375,0.21010252750087943,0.34049854278564595,-1.6058275875472248,2.2868246731185167,-0.6326645223807859,1.3136616079520778,-1.8231420536277199,31.13755767737249,-16.131468534208132,0.9731630651664339,1,-0.12999725341796875,-0.7149982452392578,0.38500213623046875,3.575002670288086,1.3100013732910156,1,0.14551894242116936,1.0270224293380483,53.81999969482422,3.4323978802812545,54.2599983215332,2.388922444394994,53.88000106811523,0.14551894242116936 6931,2013-01-16,53.86000061035156,53.959999084472656,53.349998474121094,53.540000915527344,2176700.0,0.0035401983955383187,1.3461713397009845,1.1034582549558405,59.868423033949796,55.522562457242394,0.12713223937879548,-0.5016647327877735,-0.3992546385499338,3.816241983026373,6.4983803932923285,0.6100006103515625,0.5128993566997337,0.4440010070800753,-1.4303056161162928,2.3183076302764434,-0.4931523045181123,1.3811543186782629,-1.8862187213361281,54.4000244140625,1.5440352897944223,0.9371533115981848,1,0.22500038146972656,-0.9050006866455078,0.19499969482421875,3.385000228881836,0.1399993896484375,2,0.12625323356854223,1.2545446979102366,53.66999816894531,1.0270224293380483,53.81999969482422,3.4323978802812545,54.2599983215332,0.12625323356854223 6932,2013-01-17,54.13999938964844,54.45000076293945,54.0,54.15999984741211,2325700.0,0.00519864047760632,-2.00001271568989,-0.06250149011754047,62.082276895226656,55.601134657567805,-0.03943833921668727,-0.8239055795663717,-0.8122161594377886,3.458936756286718,6.64574882509021,0.5900001525878906,0.6876668055144819,0.7239997863769503,-1.1503068368194178,2.5983064095733184,-0.21315352522123732,1.6611530979751379,-2.0443687578830705,75.59045184622269,18.610309305819307,0.9371533115981848,1,-0.05499839782714844,-1.1849994659423828,-0.08499908447265625,3.105001449584961,-0.4099998474121094,3,0.09438494030217148,1.3461713397009845,53.86000061035156,1.2545446979102366,53.66999816894531,1.0270224293380483,53.81999969482422,0.09438494030217148 6933,2013-01-18,54.27999877929688,54.65999984741211,53.9900016784668,54.31999969482422,2828600.0,0.002585877192957886,-1.1613014372908053,1.9999999999996447,72.9808984987677,56.58731492499222,-0.25308279194348415,-0.9736580982606924,-1.1439986745403345,3.2529968394681106,6.866954548642355,0.6699981689453125,0.8351220322644579,0.8384992599487404,-1.0696573769044377,2.7466558968019186,-0.11557905847784866,1.7925775783753295,-2.0673933544915855,74.32424421287097,9.947456547331157,0.9540783184265897,1,-0.2949981689453196,-1.3249988555908274,-0.22499847412110086,2.9650020599365163,-0.1399993896484446,4,0.11588063848532038,-2.00001271568989,54.13999938964844,1.3461713397009845,53.86000061035156,1.2545446979102366,53.66999816894531,0.11588063848532038 6934,2013-01-22,54.9900016784668,54.9900016784668,53.81000137329102,54.22000122070313,2905900.0,0.01308037795020578,2.0649340355014156,-19.249570856383176,72.24736265222107,57.86548813414397,-1.0079417375410031,-1.7082359038366377,-1.905766937724195,2.4722096794494846,7.125564910758134,1.1800003051757741,0.9137122997499247,1.5085020065307617,-0.4967884223664214,3.513792435427945,0.5058567920821702,2.5111472209793533,-2.665100452343168,100.0,31.81376842347825,1.0026452144485907,1,-0.9200000762939453,-2.035001754760742,-0.9725008010864258,2.2549991607666016,-0.7300033569335938,1,0.028732459867811366,-1.1613014372908053,54.27999877929688,-2.00001271568989,54.13999938964844,1.3461713397009845,53.86000061035156,0.028732459867811366 6935,2013-01-23,54.290000915527344,54.95000076293945,54.1500015258789,54.86999893188477,2138100.0,-0.012729600683274112,1.1621551959667593,-0.7532437292854792,63.24168495806595,59.8513114954966,-0.33011434407514173,-0.9938188470995186,-1.2219222078394978,3.110049502819386,7.773796348369719,0.8400001525878977,0.7776558734146803,0.7670011520385742,-1.2705111561568003,2.8045134602339488,-0.25175500205911305,1.7857573061362615,-1.8572957201381115,57.317110046823,-10.949473957183422,1.0187561540976864,1,-0.2049999237060547,-1.335000991821289,-0.4875001907348633,2.9549999237060547,-0.4099998474121165,2,0.010867565714465455,2.0649340355014156,54.9900016784668,-1.1613014372908053,54.27999877929688,-2.00001271568989,54.13999938964844,0.010867565714465455 6936,2013-01-24,54.290000915527344,54.709999084472656,54.06000137329102,54.36000061035156,2996300.0,0.0,-1.4528272010134553,0.12068954177436499,57.52509214593825,60.61710892481598,-0.20422950256783423,-0.9296446363699218,-1.232286182560749,3.045820447292712,8.119953389305815,0.6499977111816335,0.6042742365287239,0.6960010528564453,-1.3446633553669756,2.736665461079866,-0.3243311512552651,1.7163332569681558,-1.753803909643132,40.67791678789606,-23.861255947560103,1.0203322041117115,1,-0.2049999237060547,-1.335000991821289,-1.3400001525878906,2.9549999237060547,-0.7600021362304616,3,0.012709497422602523,1.1621551959667593,54.290000915527344,2.0649340355014156,54.9900016784668,-1.1613014372908053,54.27999877929688,0.012709497422602523 6937,2013-01-25,54.97999954223633,55.18000030517578,54.36000061035156,54.47999954223633,2526000.0,0.012709497422602523,-1.2162217892012825,-7.142888283378746,53.64961445798229,60.97766355359843,-0.8066076168907728,-1.489671675789353,-1.928390690391069,2.3198617812875,8.357414198520507,0.8899993896484375,0.5073131892621916,1.2549997329711928,-0.7885008531015743,3.29850031904396,0.2332494399348093,2.2767500260075764,-2.3444503982769405,85.40139278325533,23.91874290186194,1.0217502930363824,1,-0.7999992370605469,-1.9449996948242188,-2.0599985122680664,2.2650012969970703,-0.8999977111816406,4,-0.017824655336409756,-1.4528272010134553,54.290000915527344,1.1621551959667593,54.290000915527344,2.0649340355014156,54.9900016784668,-0.017824655336409756 6938,2013-01-28,54.56000137329102,55.06999969482422,54.06000137329102,54.93999862670898,2309900.0,-0.007639108265591332,2.156247764823667,-0.7599945068359091,49.659888660165734,60.7006383485027,-0.3794857219498553,-0.9365453175912748,-1.5117676758307255,2.718496763195951,7.873554988397091,1.009998321533196,0.6467086267503177,0.7200014114379982,-1.2332413506343372,2.6732441735103336,-0.25661996959816946,1.696622792474166,-1.7717851596586485,54.74456822883774,-3.0220567494268167,0.976621381036168,1,-0.3800010681152415,-1.5250015258789134,-1.5325002670288157,2.6849994659423757,-0.24000167846680398,0,-0.015212643148154514,-1.2162217892012825,54.97999954223633,-1.4528272010134553,54.290000915527344,1.1621551959667593,54.290000915527344,-0.015212643148154514 6939,2013-01-29,56.959999084472656,57.02999877929688,54.56999969482422,54.75,7194600.0,0.043988226737041725,1.0936176015115884,-5.8158291003274805,67.42712428855168,62.075818398985454,-2.556027427212328,-3.03453721126138,-3.8666896968526387,0.3078410540524459,7.560679314780843,2.4699974060058594,0.7612143364384707,2.8294992446899414,0.8330552230879746,4.825943266291908,1.8312772338889545,3.8277212554909283,-4.028275825347677,97.64310585986794,40.453221506824676,0.9982220108009835,1,-1.7700004577636719,-3.0,-3.932497978210449,0.2850017547607422,-1.1699981689453125,1,-0.04950842240432818,2.156247764823667,54.56000137329102,-1.2162217892012825,54.97999954223633,-1.4528272010134553,54.290000915527344,-0.04950842240432818 6940,2013-01-30,57.75,58.4000015258789,56.959999084472656,56.97000122070313,7736900.0,0.0138693983185596,-2.599992370634555,0.35294077032750854,78.13300318151623,64.10521619315949,-3.024472595196741,-3.5572055406640004,-4.582807626208314,-0.48226471118356073,7.348130284861362,1.440002441406243,0.8823868281836624,3.3340002059936538,0.992930380628394,5.6750700313589135,2.1634652933110203,4.504535118676287,-4.490414699261265,85.02300684272296,25.03304274871944,1.1705349126826314,1,-1.644998550415039,-3.104999542236328,-4.739998817443848,-0.5049991607666016,-1.5099983215332031,2,-0.060432929497260535,1.0936176015115884,56.959999084472656,2.156247764823667,54.56000137329102,-1.2162217892012825,54.97999954223633,-0.060432929497260535 6941,2013-01-31,57.18999862670898,57.66999816894531,56.72000122070313,57.52000045776367,4223800.0,-0.009696993476900784,2.0158764759309493,-0.4230799327047354,71.08279109547436,65.10527332652036,-2.1707093048929877,-2.7665160545464786,-3.951328254766338,0.0813999516974988,8.154572523039198,1.029998779296868,1.0205672665997696,2.537498855590812,0.07586167598724813,4.999136035194375,1.3066802657890335,3.76831744539259,-3.416371703456228,72.11974984728018,9.087845701898033,1.2308185898017814,1,-1.0849971771240163,-2.5449981689453054,-4.179997444152825,0.05500221252442117,-1.229999542236321,3,-0.05787720996810641,-2.599992370634555,57.75,1.0936176015115884,56.959999084472656,2.156247764823667,54.56000137329102,-0.05787720996810641 6942,2013-02-01,58.02000045776367,58.22000122070313,57.1500015258789,58.22000122070313,3354100.0,0.014513059118470784,9.699956131148173,0.606059555185656,72.65060695028394,65.06857426557771,-2.6736122812656404,-3.406518800721372,-4.733873011312532,-0.7622693670594671,9.54727957797797,1.069999694824233,1.182500209416503,3.136000633239746,0.3278290315765773,5.944172234902915,1.7319148324081581,4.540086434071334,-3.78373607424831,91.2442153282267,26.60138116965338,1.4040858008315855,2,-1.914999008178711,-3.375,-5.0099992752075195,-0.7749996185302734,-2.1599998474121094,4,-0.07738713621237103,2.0158764759309493,57.18999862670898,-2.599992370634555,57.75,1.0936176015115884,56.959999084472656,-0.07738713621237103 6943,2013-02-04,57.18000030517578,58.02000045776367,57.08000183105469,57.72000122070313,2501700.0,-0.014477768803179858,-1.5405441629808336,2.6999942779758688,69.31033817492701,64.74223821254505,-1.5410435725786726,-2.489377720549527,-3.8310197564834993,0.04403088501145902,10.446304709214992,0.9399986267089844,1.2868686611699758,2.1660005569458036,-0.8181288888739076,5.150130002765515,0.6739358340359445,3.6580652798556628,-2.527362207424062,68.14619745580742,0.3847716994074233,1.492064722909856,2,-0.9499988555908203,-2.5349998474121094,-4.169999122619629,0.06500053405761719,-1.490001678466804,0,-0.05421473343085115,9.699956131148173,58.02000045776367,2.0158764759309493,57.18999862670898,-2.599992370634555,57.75,-0.05421473343085115 6944,2013-02-05,58.09000015258789,58.36000061035156,57.43999862670898,57.5,2547300.0,0.015914652720450118,-1.591544301349076,-1.092591022760974,73.36152552358317,65.86666494204697,-2.1959972331342854,-3.293361785719412,-4.671131943488319,-0.8951983812149962,11.216118950064413,1.1800003051757812,1.3874394397072294,2.9015003204345717,-0.37457761246501775,6.177578253334161,1.2634613539847734,4.53953928688437,-3.062625712023454,81.54754065603726,8.77532265497689,1.6380389664497965,2,-1.8599987030029297,-3.4449996948242188,-5.1399993896484375,-0.8449993133544922,-0.4099998474121094,1,-0.06489930190843218,-1.5405441629808336,57.18000030517578,9.699956131148173,58.02000045776367,2.0158764759309493,57.18999862670898,-0.06489930190843218 6945,2013-02-06,58.099998474121094,58.459999084472656,57.63999938964844,57.77000045776367,2823500.0,0.00017211777426306973,-1.7796592635696504,0.5593185271393011,72.84481908138132,67.56885682376287,-1.7977664203111914,-3.1589496258009007,-4.620646389175221,-0.9546236605463889,12.55001119742236,0.8199996948242188,1.4187389059967401,2.716998672485353,-0.7696078008017508,6.203605145772457,0.9736954358418046,4.460301909128901,-2.7353613250252096,79.31028434876013,4.040026988746817,1.7433032366435512,2,-1.8399982452392578,-3.424999237060547,-5.35999870300293,-1.0499992370605469,-0.03999710083007102,2,-0.039758995168006184,-1.591544301349076,58.09000015258789,-1.5405441629808336,57.18000030517578,9.699956131148173,58.02000045776367,-0.039758995168006184 6946,2013-02-07,59.5,60.38000106811523,58.22999954223633,58.29999923706055,6514300.0,0.0240964124379881,-2.208957135902834,3.6363878067670825,75.7692299227744,70.02659187540642,-2.66082390202304,-4.294780370361238,-5.931043181392518,-2.409346408278765,14.480736427823693,2.2800025939941335,1.4589028411740728,3.809500122070311,0.007326571387402225,7.61167367275322,1.9084133467288567,5.7105868974117655,-3.763919418658901,73.33329480102897,-1.818119299013503,1.901086775341453,2,-2.279998779296875,-3.4949989318847727,-6.864999771118164,-2.5550003051757812,-1.529998779296868,3,-0.054789887756860556,-1.7796592635696504,58.099998474121094,-1.591544301349076,58.09000015258789,-1.5405441629808336,57.18000030517578,-0.054789887756860556 6947,2013-02-08,60.41999816894531,60.5,59.18999862670898,59.5,3504000.0,0.015462154099921133,1.4259243560943349,0.7666646533555009,77.45974607355745,73.11546492133883,-3.0486004378904497,-4.953674015616116,-6.756958182348342,-3.3914066014871906,16.532496534887006,1.3100013732910227,1.6680437075329024,4.402498435974124,0.15687759213930974,8.648119279808938,2.279688014056717,6.525308857891531,-4.033768719455836,97.66076392142166,21.47920258780354,2.1228104219174067,2,-2.884998321533203,-4.139997482299805,-7.824997901916504,-3.4749984741210938,-3.1599998474121094,4,-0.07381660409855839,-2.208957135902834,59.5,-1.7796592635696504,58.099998474121094,-1.591544301349076,58.09000015258789,-0.07381660409855839 6948,2013-02-11,59.70000076293945,60.41999816894531,59.31000137329102,60.27000045776367,2674800.0,-0.011916541341041031,1.5517310930265025,-0.6195661187865922,71.04558207398267,73.51751578638672,-1.7017788234586746,-4.010868137585305,-5.949304250001944,-2.7590453775308816,18.859269971527095,1.1099967956542898,1.952029843516982,3.410500907897948,-1.0525044273585422,7.873506243154438,1.1789982402697063,5.642003575526189,-2.6555680253682894,73.85624581598962,0.6591545235760492,2.231502667628245,2,-1.0900001525878906,-2.875,-7.1050004959106445,-2.7550010681152344,-2.5900001525878906,0,-0.0643216097741105,1.4259243560943349,60.41999816894531,-2.208957135902834,59.5,-1.7796592635696504,58.099998474121094,-0.0643216097741105 6949,2013-02-12,59.52999877929688,59.9900016784668,59.06000137329102,59.79999923706055,2573000.0,-0.0028476043797323047,1.8615158895507278,0.47368526722971277,74.57786029041814,73.12249990959803,-1.2615500934504027,-3.574415954694473,-5.675050156507403,-2.6729692904094904,21.05501174668899,0.9300003051757741,2.2462600763064984,2.9549989700317454,-1.5729185649379929,7.482916505001484,0.6910402025468727,5.218957737516618,-1.9326752797371043,66.08388064001561,-8.745104313826886,2.2639587674848696,2,-0.9199981689453196,-2.704998016357429,-6.734998703002937,-2.5849990844726634,-2.6199989318847727,1,-0.06450529533562444,1.5517310930265025,59.70000076293945,1.4259243560943349,60.41999816894531,-2.208957135902834,59.5,-0.06450529533562444 6950,2013-02-13,61.47999954223633,61.75,60.25,60.33000183105469,8367000.0,0.03275660680204173,-1.2900739351618624,-4.25924356094333,78.50912154548222,73.9476477373767,-2.935508543450446,-5.174616064583134,-7.466008901232371,-4.6775675824749,23.556775885182784,2.220001220703118,2.6878598071601587,4.514499664306641,-0.296777844000097,9.325777172613378,2.1088609101532754,6.920138418460006,-3.4182478026061176,92.329533447413,12.636188249161947,2.405638754153368,2,-2.0649986267089844,-4.029998779296875,-8.524999618530273,-4.534999847412109,-4.169998168945305,2,-0.061808706333024155,1.8615158895507278,59.52999877929688,1.5517310930265025,59.70000076293945,1.4259243560943349,60.41999816894531,-0.061808706333024155 6951,2013-02-14,60.65999984741211,61.79999923706055,60.4000015258789,61.11999893188477,5414800.0,-0.013337665922734554,-1.8571506422732311,-0.4000000000000062,72.29199865617238,73.9078023713643,-1.7562099560738886,-4.025443545143077,-6.500631384475923,-3.901520811175729,26.351109184279064,1.3999977111816477,2.791905985193665,3.3545000076293974,-1.4936806242448526,8.202680639503647,0.9304096916922688,5.778590323566526,-1.9343634209153393,58.39415042170526,-19.727143679553706,2.424090315937126,2,-1.2199993133544922,-3.184999465942383,-7.704999923706055,-4.219999313354492,-3.6399993896484375,3,-0.042861827904076555,-1.2900739351618624,61.47999954223633,1.8615158895507278,59.52999877929688,1.5517310930265025,59.70000076293945,-0.042861827904076555 6952,2013-02-15,59.25,60.9000015258789,58.72999954223633,60.9000015258789,5356300.0,-0.023244310104828747,1.6303030022795826,3.586966977924398,67.07938376939333,73.65991854852723,-0.17141206646909524,-2.3325789990710177,-4.957995887609044,-2.5442788919731,28.39628177716202,2.170001983642571,2.7128520261455336,1.689000129699707,-2.992500884605718,6.370501144005132,-0.6517503774530056,4.02975063685242,2.549999237060547,16.93812734380242,-61.49060129331515,2.3407505071527135,2,0.3699989318847656,-1.760000228881836,-6.295000076293945,-3.510000228881836,-2.0400009155273438,4,-0.021603354924841667,-1.8571506422732311,60.65999984741211,-1.2900739351618624,61.47999954223633,1.8615158895507278,59.52999877929688,-0.021603354924841667 6953,2013-02-19,60.56999969482422,60.61000061035156,59.25,59.47000122070313,5945000.0,0.022278475862012037,1.3050851841075874,-0.6666651253762661,64.2687753948739,72.64961297867065,-1.072785127322149,-3.3278043741603796,-6.15114275417595,-3.9124511314428503,30.36323904718521,1.3600006103515625,2.786675132927492,2.6944997787475558,-1.9033040907657721,7.292303648260884,0.3955978439908918,4.99340171350422,1.2299995422363281,59.9348643483577,-15.39981335141136,2.2989019347566635,2,-0.8500003814697266,-3.0799999237060547,-7.614999771118164,-5.114999771118164,-3.4300003051757812,1,-0.054647538219714686,1.6303030022795826,59.25,-1.8571506422732311,60.65999984741211,-1.2900739351618624,61.47999954223633,-0.054647538219714686 6954,2013-02-20,56.56999969482422,60.61999893188477,55.7599983215332,60.61999893188477,9360300.0,-0.06603929371229311,1.4000007535205845,-3.6818225955236503,46.27994873970681,69.69796071848458,3.004928678521317,0.8396853940501217,-2.0833067071435067,0.029838214477905467,31.183516902757862,4.86000061035157,2.6821470356114077,-1.384500122070314,-5.825160648300418,3.0561604041597903,-3.604830385185366,0.8358301410447382,5.1685995483398415,13.410616730350206,-58.19115789918954,2.2203302631150517,2,2.2099990844726562,0.9200000762939453,-3.614999771118164,-1.2700004577636719,-0.15000152587890625,2,0.009545711833842452,1.3050851841075874,60.56999969482422,1.6303030022795826,59.25,-1.8571506422732311,60.65999984741211,0.009545711833842452 6955,2013-02-21,54.88000106811523,56.41999816894531,54.88000106811523,56.349998474121094,6534600.0,-0.029874467665298887,-1.095237848091729,0.3629623908454795,43.20188979093481,66.07936737050241,4.682557580597468,2.7153701311071003,-0.3382308222241974,1.6638481047185394,32.22956732105868,1.6899986267089915,2.6238948337524093,-3.1039987564087,-7.448966769564727,1.2409692567473272,-5.276482762986717,-0.9315147498306828,6.619454138183599,0.0,-68.58116537627626,2.1724840065780153,2,3.4599990844726634,2.609998703002937,-1.7400007247924734,0.4199981689453196,0.6399993896484446,3,0.03698977295531236,1.4000007535205845,56.56999969482422,1.3050851841075874,60.56999969482422,1.6303030022795826,59.25,0.03698977295531236 6956,2013-02-22,54.97999954223633,55.4900016784668,54.349998474121094,55.29999923706055,4545400.0,0.0018221295950229255,2.2571307124717985,0.21768725136304198,40.65190054569427,61.98960675629538,4.329235688665669,2.8139898035817623,-0.36151176990857437,1.5155381957445755,33.53884480108056,1.1400032043457031,2.429827452468679,-3.0385002136230455,-7.269429768547454,1.192429341301363,-5.153964991085246,-0.9230354361608448,6.122288415771479,9.618332436443106,-53.778837118271234,2.115464777462204,2,3.094999313354492,2.594999313354492,-1.732499122619629,0.31999969482421875,-0.029998779296875,4,0.04237908058301754,-1.095237848091729,54.88000106811523,1.4000007535205845,56.56999969482422,1.3050851841075874,60.56999969482422,0.04237908058301754 6957,2013-02-25,54.0,55.72999954223633,53.97999954223633,55.47000122070313,4826300.0,-0.017824655336409756,-1.3178775155492903,4.593758195646495,40.304873510174076,58.57397247142776,4.808448415733814,3.917666615942707,0.6808860783888093,2.4150107168976405,34.54769174219356,1.75,2.2104867010382847,-3.9694997787475614,-8.36797966098191,0.4289801034867864,-6.168739719864739,-1.770259837630384,6.562104799296868,0.3012117409958196,-59.913623918167715,2.1992399411171752,2,3.8899993896484375,3.8050003051757812,-0.4799995422363281,1.2999992370605469,-0.15000152587890625,0,0.05592593440303095,2.2571307124717985,54.97999954223633,-1.095237848091729,54.88000106811523,1.4000007535205845,56.56999969482422,0.05592593440303095 6958,2013-02-26,53.72999954223633,54.41999816894531,52.68999862670898,54.34000015258789,5166500.0,-0.005000008477105022,3.4935248947238233,0.414966057007617,36.167505932630874,54.30615532056251,4.629375486358185,4.345071232293776,0.9969268421138651,2.60417233425391,36.1997874029662,1.7299995422363352,1.7867710324736663,-4.198000144958499,-8.745080359779685,0.349080069862687,-6.4715402523690955,-1.9244600375479024,6.173894731354487,13.11476513876749,-42.567441407004715,2.2735401074105934,2,3.5149993896484375,3.5149993896484375,-0.20999908447265625,1.5699996948242188,-0.3400001525878906,1,0.06476827790591644,-1.3178775155492903,54.0,2.2571307124717985,54.97999954223633,-1.095237848091729,54.88000106811523,0.06476827790591644 6959,2013-02-27,54.13999938964844,54.45000076293945,53.54999923706055,53.56999969482422,3139400.0,0.007630743549324137,-1.950821722490432,-0.9344247942566976,37.74752457718461,49.777088990751665,3.770955621799871,3.9136253539267187,0.6573787163735147,2.1104263015204765,36.38916033331308,0.9000015258789062,1.2157192398752272,-3.647000312805176,-8.485986917315351,1.1919862917049997,-6.066493615060267,-1.2275070105500845,4.898227406316558,38.87401986301872,-13.248528848182211,2.419493302255089,2,3.104999542236328,3.104999542236328,-0.6699991226196289,1.1599998474121094,-0.1399993896484375,2,0.0554118957115024,3.4935248947238233,53.72999954223633,-1.3178775155492903,54.0,2.2571307124717985,54.97999954223633,0.0554118957115024 6960,2013-02-28,54.2599983215332,54.56000137329102,53.86000061035156,54.09000015258789,4214600.0,0.002216456099696673,-1.2222343324250906,0.2982425613363494,32.392459714292386,45.343806886098335,2.8151375272009957,3.7089163377646273,0.6238961318260294,1.8939147023263914,35.77585386176604,0.7000007629394602,0.7470609314718502,-3.352501296997069,-8.442313063359052,1.737310469364914,-5.897407180178057,-0.807595413816081,4.01644109412107,51.64471125009109,2.1140855876088693,2.544905883180991,2,2.535001754760735,2.9850006103515625,-0.74749755859375,1.0400009155273438,0.18000030517577414,3,0.03980832868096318,-1.950821722490432,54.13999938964844,3.4935248947238233,53.72999954223633,-1.3178775155492903,54.0,0.03980832868096318 6961,2013-03-01,53.88000106811523,54.06000137329102,53.56999969482422,53.86999893188477,2720100.0,-0.007003266958583221,1.6486380600861277,0.05883672919837256,27.19665093879108,40.912392127142525,2.3828321340040475,4.0351042283059755,1.081007854066847,2.1972024795165694,35.45472418859568,0.6899986267089844,0.2077463195167084,-3.5669986724853615,-8.92295172600393,1.7889543810332071,-6.244975199244649,-0.8890221457260736,3.726065452865612,39.144805362659554,-4.120148714699788,2.6779765267592848,3,2.7749977111816477,3.3649978637695384,-0.3600006103515554,0.924999237060554,1.3499984741211009,4,0.03043799846208528,-1.2222343324250906,54.2599983215332,-1.950821722490432,54.13999938964844,3.4935248947238233,53.72999954223633,0.03043799846208528 6962,2013-03-04,53.52999877929688,53.790000915527344,53.18000030517578,53.68999862670898,3394500.0,-0.006495959203413393,2.3888506246489993,-15.996567505742131,27.916953724737198,36.87330083046068,2.0519042545170834,4.249345786332448,1.440849320530127,2.4566639654279925,34.89465278950284,0.700000762939446,-0.6657159516878295,-3.692500877380361,-9.316999324913795,1.9319975701530723,-6.504750101147081,-0.8802516536136409,3.4861395943713305,44.919728279717276,5.296160971780317,2.812249223766718,3,3.124999999999993,3.7150001525878835,-0.00999832153321023,-0.42999839782715554,2.2700004577636648,0,0.02652721868156971,1.6486380600861277,53.88000106811523,-1.2222343324250906,54.2599983215332,-1.950821722490432,54.13999938964844,0.02652721868156971 6963,2013-03-05,54.08000183105469,54.459999084472656,53.6500015258789,53.90999984741211,3159300.0,0.010274669611435305,-1.3478236832357264,-1.0625134110579586,31.010461575759862,35.176691145577685,0.5414167511611367,3.6419135453493254,0.9192073888335273,1.8311728703602483,34.19259182037171,0.9300003051757741,-1.4415564608697053,-2.9874979019165053,-8.785122734954697,2.8101269311216868,-5.886310318435605,-0.08868548539740573,2.4169997729784143,65.21745139720056,27.74541556613329,2.8988124165190965,3,0.47499656677246094,3.164997100830078,-0.4725017547607422,-1.0450019836425781,2.4599990844726562,1,-0.004253020509358052,2.3888506246489993,53.52999877929688,1.6486380600861277,53.88000106811523,-1.2222343324250906,54.2599983215332,-0.004253020509358052 6964,2013-03-06,54.31999969482422,54.66999816894531,53.86000061035156,54.25,2834400.0,0.004437830170924917,1.1038989348526134,0.4117581061371031,21.677205878136675,32.78505959971122,-0.05733744800397034,3.2727929730580527,0.6974043182962149,1.5169548701927127,33.20771046273497,0.80999755859375,-2.1054810229015857,-2.559000015258789,-8.460859834102067,3.3428598035844885,-5.509929924680428,0.39192989416284973,1.7201615519299907,76.51013584438061,44.07793363078426,2.9509299094216375,3,-0.1100006103515625,2.924999237060547,-0.7124996185302734,-1.2849998474121094,0.7299995422363281,2,-0.017120771546403235,-1.3478236832357264,54.08000183105469,2.3888506246489993,53.52999877929688,1.6486380600861277,53.88000106811523,-0.017120771546403235 6965,2013-03-07,55.790000915527344,55.86999893188477,54.29999923706055,54.31000137329102,3987100.0,0.027061878294583064,-1.0933276028249128,21.142942779291452,31.677953369980074,31.7879543579652,-1.5474066867135505,1.7084524904129097,-0.7134117616907929,-0.036876193550256176,31.79668562332443,1.5699996948242259,-2.826404074706332,-0.973498916625978,-6.865152874963819,4.918155041711863,-3.9193258957948984,1.9723280625429425,-3.1000022888183665,97.02609452796263,65.07393795494141,2.9458269791689213,3,-1.5100021362304688,1.4549980163574219,-1.2150020599365234,-1.8300018310546875,-2.69000244140625,3,-0.032084618859168246,1.1038989348526134,54.31999969482422,-1.3478236832357264,54.08000183105469,2.3888506246489993,53.52999877929688,-0.032084618859168246 6966,2013-03-08,56.2400016784668,56.31000137329102,55.77999877929688,56.0,2688600.0,0.008065975184707419,1.789479496059726,0.1621633464184371,37.79400322068167,31.508968770243825,-2.0114004094747173,1.0558313733289424,-1.0787576879744947,-0.5595205039868318,29.304961016806487,0.5300025939941406,-2.9815316887789436,-0.36049823760986044,-6.112097977147016,5.391101501927295,-3.2362981073784383,2.5153016321587174,-3.4864030456543063,97.76358878796239,61.272109021323814,2.8757998697685796,3,-1.7400016784667969,1.0049972534179688,-0.8650007247924805,-1.595001220703125,-2.2100028991699148,4,-0.032005743208343596,-1.0933276028249128,55.790000915527344,1.1038989348526134,54.31999969482422,-1.3478236832357264,54.08000183105469,-0.032005743208343596 6967,2013-03-11,55.959999084472656,56.16999816894531,55.25,56.02000045776367,2598400.0,-0.004978708848462743,4.1111464326964855,-0.2500039736151951,29.583701344030246,30.777434927065976,-1.5914967002838338,1.0377774232538428,-0.6991672269335467,-0.37257004566703955,26.755585128567184,0.9900016784667969,-2.954306140364835,-0.4175008773803697,-5.8843650367009275,5.049363281940188,-3.150932957040645,2.3159312022799057,-3.0641443420410255,86.84201846256198,51.1135414891359,2.7334320796602785,3,-1.2149982452392578,1.2849998474121094,-0.5849981307983398,-1.3149986267089844,-3.1599998474121094,0,-0.013045024199060173,1.789479496059726,56.2400016784668,-1.0933276028249128,55.790000915527344,1.1038989348526134,54.31999969482422,-0.013045024199060173 6968,2013-03-12,55.86000061035156,56.5,55.68000030517578,56.08000183105469,3096900.0,-0.0017869634695695247,-1.827576227934019,3.6666030898340645,45.196216893690206,31.60506740667771,-1.2936215887230489,0.8804852392399027,-0.4954657247907832,-0.36315808994813636,23.985122961217613,0.8199996948242188,-2.8900262483403125,-0.32549934387206747,-5.566087532941026,4.915088845196891,-2.9457934384065467,2.294794750662412,-2.8275800026855578,75.75759327225963,35.66911323571459,2.620294094534479,3,-1.0200004577636719,1.3849983215332031,-0.4849996566772461,-1.2150001525878906,-2.7600021362304688,1,-0.0010741384288474043,4.1111464326964855,55.959999084472656,1.789479496059726,56.2400016784668,-1.0933276028249128,55.790000915527344,-0.0010741384288474043 6969,2013-03-13,55.68999862670898,56.47999954223633,55.31000137329102,55.31000137329102,3625400.0,-0.0030433580699080753,-5.1579296082881845,-1.7272506588985344,56.899464902851996,34.32806798318433,-0.9841210711797714,0.7884793763136955,-0.18581403012184694,-0.27926394632257967,21.485251864376387,1.1699981689453054,-2.740624242500637,-0.30350131988526385,-5.304037097732142,4.697034457961614,-2.8037692088087027,2.196766569038175,-2.449523255502932,63.18176852771777,17.27788005432133,2.500267888923438,3,-0.8499984741210866,1.5550003051757884,-0.25249767303466086,-1.0449981689453054,-4.25,2,0.015263104862256238,-1.827576227934019,55.86000061035156,4.1111464326964855,55.959999084472656,1.789479496059726,56.2400016784668,0.015263104862256238 6970,2013-03-14,57.68000030517578,57.790000915527344,55.70000076293945,55.7599983215332,4114900.0,0.035733555890453905,-1.0490226694317029,5.052673319011573,67.39689879114499,38.79476218900143,-2.7244867584321284,-1.581910867148082,-2.0388544597730913,-2.352659460286546,18.182185497831643,2.1000022888183665,-2.430984569404572,1.8765003204345732,-2.4955654745074227,6.248566115376569,-0.30953257703642123,4.0625332179055675,-4.243953456242096,95.66926886997894,43.309348221487085,2.1860328974709966,3,-2.1949996948242188,-0.4350013732910156,-2.242499351501465,-3.0349998474121094,-5.979999542236328,3,-0.04559641217406929,-5.1579296082881845,55.68999862670898,-1.827576227934019,55.86000061035156,4.1111464326964855,55.959999084472656,-0.04559641217406929 6971,2013-03-15,58.06000137329102,58.52999877929688,57.36000061035156,57.5,4884200.0,0.006588090605144092,-1.7857094200298986,0.291667080587387,78.35193529086771,44.39864902968261,-2.737027671915776,-2.2837748785647634,-2.288194657037593,-2.836246994235829,14.842351823324169,1.1699981689453196,-2.142470705964527,2.3865013122558665,-1.5058465043227756,6.2788491288345085,0.4403274039665419,4.332675220545191,-4.275638199029842,85.67080545967121,25.62179267945882,1.9461739082893215,3,-1.970001220703132,-0.8150024414062571,-2.5925016403198313,-3.385002136230476,-5.1300010681152415,4,-0.08542891460301705,-1.0490226694317029,57.68000030517578,-5.1579296082881845,55.68999862670898,-1.827576227934019,55.86000061035156,-0.08542891460301705 6972,2013-03-18,57.97000122070313,58.47999954223633,57.349998474121094,57.61999893188477,3180000.0,-0.0015501231563748163,-1.5393191004204319,0.6250025544785038,80.37247365374938,49.8833170383481,-2.1802571306650904,-2.41858809304955,-2.0958667755854137,-2.8488535428796595,13.210138084157794,1.1300010681152344,-1.7596008432111248,2.3605010986328168,-1.3206003001623898,6.041602497428023,0.5199503992352135,4.20105179803042,-3.711074485938383,82.60875746206328,15.93620406319252,1.840550699397605,3,-1.7750015258789134,-0.7250022888183665,-1.3575000762939524,-2.335000991821296,-4.540000915527351,0,-0.06796623009211078,-1.7857094200298986,58.06000137329102,-1.0490226694317029,57.68000030517578,-5.1579296082881845,55.68999862670898,-0.06796623009211078 6973,2013-03-19,57.2599983215332,58.11999893188477,56.81999969482422,57.93000030517578,3818700.0,-0.012247764088650026,1.4761908221949946,-1.91427886344563,71.42853400027558,55.41124238525242,-1.0859317137845181,-2.075698911702446,-1.3280398719859363,-2.236248989626155,11.345746197954753,1.299999237060554,-1.2530460498987992,1.8159982681274442,-1.1552567743220195,4.787253310576908,0.33037074690271595,3.3016257893521725,-2.573964382315239,60.558960221678895,-9.232118622025261,1.4856275212247303,3,-0.8449993133544922,-0.0149993896484375,-0.35249805450439453,-1.5649986267089844,-3.789997100830071,1,-0.07789031112834366,-1.5393191004204319,57.97000122070313,-1.7857094200298986,58.06000137329102,-1.0490226694317029,57.68000030517578,-0.07789031112834366 6974,2013-03-20,57.11000061035156,58.0,56.70000076293945,57.70000076293945,2894200.0,-0.0026195898634043813,1.1848751887315636,0.8805946355266828,69.49383569685975,59.61300708823905,-0.5571422196954785,-1.9849403287116019,-1.1214135873763382,-2.1754513402286335,12.097847175404862,1.2999992370605469,-0.7086895706068361,1.639000511169435,-1.3846882822857935,4.662689304624664,0.12715611444181718,3.150844907897053,-2.0395701871257046,49.8233510858414,-21.343454644291008,1.511844396727616,3,-0.220001220703125,0.13499832153320312,0.6075000762939453,-1.4150009155273438,-3.5,2,-0.0702154104950864,1.4761908221949946,57.2599983215332,-1.5393191004204319,57.97000122070313,-1.7857094200298986,58.06000137329102,-0.0702154104950864 6975,2013-03-21,56.90999984741211,57.70000076293945,56.6500015258789,56.790000915527344,2928700.0,-0.003502026979547934,-4.250026226193618,-0.2033879675427537,71.24820099620673,63.330140174408506,-0.2028991270094096,-1.7128796385775047,-0.8533679492847241,-2.038297705163025,12.356708435644482,1.049999237060554,-0.21665744075477278,1.3374998092651396,-1.7384918335578021,4.413491452088081,-0.20049601214633128,2.8754956306766104,-1.493612588579147,13.829718158391605,-58.851794541459334,1.53799582141147,3,-0.020000457763671875,0.33499908447265625,0.8075008392333984,-1.2150001525878906,-2.1399993896484375,3,-0.09611669715989068,1.1848751887315636,57.11000061035156,1.4761908221949946,57.2599983215332,-1.5393191004204319,57.97000122070313,-0.09611669715989068 6976,2013-03-22,57.31000137329102,57.599998474121094,56.95000076293945,57.209999084472656,2472900.0,0.0070286685459743925,-1.0967704225092136,0.8333598245224231,76.32309476638196,68.52340611022535,-0.48629911028707085,-2.033638865664308,-1.1515489775892647,-2.486365348931855,12.33249786891594,0.6899986267089844,0.41176787072484444,1.6210012435913157,-1.5359326590640592,4.777935146246691,0.04253429226362471,3.1994681949190067,-1.5822529624116655,36.065604525945815,-38.46995795943005,1.5784669513276877,3,-0.3900012969970703,-0.0650024414062571,1.1224994659423757,-0.990001678466804,-2.25,4,-0.09788868392814376,-4.250026226193618,56.90999984741211,1.1848751887315636,57.11000061035156,1.4761908221949946,57.2599983215332,-0.09788868392814376 6977,2013-03-25,57.02000045776367,58.1500015258789,56.84000015258789,57.6500015258789,2427100.0,-0.005060214771910765,-1.646462933921064,-6.299866488651016,71.24273513413976,71.41746369249753,-0.03366472166766954,-1.5871610768115545,-0.7780842641812882,-2.2483612652979943,12.24818748839423,1.3100013732910085,0.8140379180077488,1.1800003051757812,-1.9252557045829164,4.285256314934479,-0.372627699703564,2.7326283100551265,-1.0120270100425586,24.66659545898485,-48.93891983583101,1.5526280048793482,3,-0.10000038146971946,-0.22500038146973367,1.4375,-0.6750011444091797,-1.779998779296875,0,-0.07172921991849979,-1.0967704225092136,57.31000137329102,-4.250026226193618,56.90999984741211,1.1848751887315636,57.11000061035156,-0.07172921991849979 6978,2013-03-26,57.209999084472656,57.45000076293945,56.81000137329102,57.22999954223633,2273600.0,0.0033321400418038216,1.7825885045651377,0.03174670453100532,71.0334426841212,72.98790566819412,-0.013441042703355777,-1.584307579126616,-0.8929407711336523,-2.4803591530795615,11.487306871533036,0.6399993896484304,1.0917670125732357,1.1959989547729464,-1.799495745295637,4.19149365484153,-0.3017483952613418,2.6937463048072345,-0.9498231035939639,37.33317057291714,-34.42173414555168,1.4977473500342908,3,-0.09499931335449219,-0.5550003051757812,1.3450002670288086,-0.8649997711181641,-0.5699996948242188,1,-0.06607234469127621,-1.646462933921064,57.02000045776367,-1.0967704225092136,57.31000137329102,-4.250026226193618,56.90999984741211,-0.06607234469127621 6979,2013-03-27,57.13999938964844,57.34000015258789,56.75,56.93999862670898,1787700.0,-0.0012235569995528994,-1.0344902428918135,-9.99980926950255,62.34000265005953,72.42602831918461,0.3172318451949536,-1.3470980665733094,-0.7328784503796868,-2.451914747797474,10.687473935649813,0.5900001525878906,1.5078111091376627,0.975999259948729,-1.9232816282372553,3.8752801481347134,-0.47364118414426315,2.4256397040417212,-0.6528411289279248,32.66652425130256,-34.409093955785835,1.4496404440929926,3,0.4500007629394531,-0.4850006103515625,1.4650001525878906,-0.7950000762939453,1.0100021362304616,2,-0.06422818005157638,1.7825885045651377,57.209999084472656,-1.646462933921064,57.02000045776367,-1.0967704225092136,57.31000137329102,-0.06422818005157638 6980,2013-03-28,56.41999816894531,57.29999923706055,56.34000015258789,57.13999938964844,3737300.0,-0.012600651529470652,-1.181822910796494,-3.5999923706344448,51.567911137635235,69.45002563549212,0.9383872263111357,-0.48167362513986944,0.07551155276543398,-1.7830273041485825,9.791890897381034,0.9599990844726562,1.6919316399240714,0.14799804687500284,-2.6101372144701145,2.90613330822012,-1.2310695837975558,1.5270656775475615,2.1100006103515696,4.419776555857891,-56.346125631935706,1.3790676306725596,3,0.9900016784667969,-0.8099994659423828,1.715001106262207,-0.07499885559082031,1.9800033569335866,3,-0.049804992020372474,-1.0344902428918135,57.13999938964844,1.7825885045651377,57.209999084472656,-1.646462933921064,57.02000045776367,-0.049804992020372474 6981,2013-04-01,55.52000045776367,56.27000045776367,55.02999877929688,56.18999862670898,3464600.0,-0.01595175009553651,1.9879492600422661,0.9305514347475847,46.54089370617377,65.69096119687262,1.6094459927436446,0.5770753327358733,1.049137095858427,-0.9283993633947816,8.827604567869942,1.3899993896484304,1.785498807744247,-0.8339996337890625,-3.3822327550135327,1.7142334874354077,-2.1081161944012976,0.4401169268231726,2.966198348999029,15.705168176649515,-40.03712393871433,1.2741165606122342,4,1.0699996948242188,0.08999824523925781,2.3949995040893555,0.8249988555908203,2.599998474121101,0,-0.013508645421762111,-1.181822910796494,56.41999816894531,-1.0344902428918135,57.13999938964844,1.7825885045651377,57.209999084472656,-0.013508645421762111 6982,2013-04-02,54.95000076293945,55.70000076293945,54.70000076293945,55.68999862670898,3133700.0,-0.010266565023857366,1.631571550469307,1.1044774419822827,43.33822038655199,62.56981523979221,1.9064964869146408,1.3269458035334765,1.6786326441811852,-0.4080236181674337,7.690084096384828,1.0,1.5964629902667724,-1.4749994277954102,-3.757172796916535,0.8071739413257148,-2.6160861123559727,-0.33391274323484765,3.3979500427246165,9.090909090909092,-42.29704761527669,1.1410866845605627,4,1.4750003814697266,0.6599979400634766,2.874998092651367,1.394998550415039,3.479999542236328,1,0.0020018309158196246,1.9879492600422661,55.52000045776367,-1.181822910796494,56.41999816894531,-1.0344902428918135,57.13999938964844,0.0020018309158196246 6983,2013-04-03,53.849998474121094,55.04999923706055,53.61999893188477,54.95000076293945,2912600.0,-0.0200182397369546,1.2000017606305295,1.4864938706917137,38.1443380055147,59.086537718531645,2.7624198649894325,2.5390096621537452,2.822062050133404,0.6068733193482672,7.306280112607028,1.4300003051757741,1.2458462076145835,-2.5635015487670927,-4.8971667964159025,-0.2298363011182829,-3.7303341725914976,-1.3966689249426878,4.279075328979502,6.182781364594519,-41.90758458486481,1.1668326238244067,4,2.035001754760742,1.760000228881836,3.9975013732910156,2.4950008392333984,4.540000915527344,2,0.025812502204873855,1.631571550469307,54.95000076293945,1.9879492600422661,55.52000045776367,-1.181822910796494,56.41999816894531,0.025812502204873855 6984,2013-04-04,53.38999938964844,54.15999984741211,53.11000061035156,53.81000137329102,3221400.0,-0.008542230222972402,-1.1428565867785645,0.381819190661647,15.569834639392056,52.90005256777446,2.9494054564361676,3.0838749622899755,3.298149377825524,1.0454498554503573,7.18233727430933,1.0499992370605469,0.8490471065957905,-2.9770006179809556,-5.514468750863102,-0.43953248509880893,-4.245734684422025,-1.7082665515398858,4.378348423754893,6.682550622141821,-33.92750431678975,1.2687340664410731,4,2.240001678466797,2.4300003051757812,3.854999542236328,2.9549999237060547,5.790000915527344,3,0.06087282332185473,1.2000017606305295,53.849998474121094,1.631571550469307,54.95000076293945,1.9879492600422661,55.52000045776367,0.06087282332185473 6985,2013-04-05,54.0,54.5,52.790000915527344,52.97000122070313,3446800.0,0.011425372116970589,-1.4604314177506998,-2.452366463519801,18.575854866778002,46.48369257892958,2.1045249673749566,2.458968731110886,2.73422354516957,0.4395506615554865,7.845556326556865,1.7099990844726562,0.5615804474676338,-2.2774999618530245,-5.018747945626124,0.46374802192007536,-3.648123953739578,-0.906875969966471,3.302513093098156,34.770093207974476,-0.13429328789300854,1.3706239918865515,4,1.470001220703125,1.6599998474121094,3.2449989318847656,2.344999313354492,5.1699981689453125,4,0.07685188010886845,-1.1428565867785645,53.38999938964844,1.2000017606305295,53.849998474121094,1.631571550469307,54.95000076293945,0.07685188010886845 6986,2013-04-08,54.43999862670898,54.72000122070313,53.790000915527344,54.06000137329102,2486400.0,0.008148122716832962,-1.0217438176902947,0.36892980948711507,24.0822181927973,41.24363514100264,1.357342483731152,1.9786505657799083,2.346362480746521,0.009287396572197792,8.775599469483605,0.9300003051757884,0.29038634058716184,-1.7475011825561566,-4.609469474765227,1.1144671096529137,-3.1784853286606918,-0.31651703645162144,2.3210130050806796,56.70095524743729,26.681187107411134,1.4309841461045336,4,0.6800022125244212,1.220001220703132,2.580000877380378,1.905000686645515,5.010002136230476,0,0.07274068697766456,-1.4604314177506998,54.0,-1.1428565867785645,53.38999938964844,1.2000017606305295,53.849998474121094,0.07274068697766456 6987,2013-04-09,55.22999954223633,55.59000015258789,54.20000076293945,54.4900016784668,2264400.0,0.014511405868033345,-1.1060601681935092,1.9473768747365556,35.26851263334835,37.26975402425009,0.32042372447965306,1.1922848673103346,1.5965098494692427,-0.7680418403253597,9.114696926127019,1.3899993896484375,0.02191114689725282,-0.9210002899169893,-3.813640756110786,1.9716401762768072,-2.3673205230138876,0.5253199431799089,1.0544908036018512,87.14283184128675,58.46679462868175,1.4463202330968972,4,-0.16499900817871094,0.43000030517578125,1.7199993133544922,1.114999771118164,3.529998779296875,1,0.05232662345829575,-1.0217438176902947,54.43999862670898,-1.4604314177506998,54.0,-1.1428565867785645,53.38999938964844,0.05232662345829575 6988,2013-04-10,55.79999923706055,56.08000183105469,55.15999984741211,55.52000045776367,2566600.0,0.010320472561081928,1.1904705679330796,0.3783778210798717,41.03966397272207,34.90304972676816,-0.5259245953628167,0.6509332245007471,1.0876495236307306,-1.3180946091332615,9.563906107221815,0.9200019836425781,-0.330957945129569,-0.34800052642822266,-3.2420358799048614,2.546034827048416,-1.795018203166542,1.0990171503100967,-3.009998321533203,91.48928522564682,62.7829893109278,1.4470176767383212,4,-0.7549991607666016,-0.1399993896484375,1.1499996185302734,0.5450000762939453,2.4300003051757812,2,0.04713263627373809,-1.1060601681935092,55.22999954223633,-1.0217438176902947,54.43999862670898,-1.4604314177506998,54.0,0.04713263627373809 6989,2013-04-11,56.540000915527344,56.68999862670898,55.459999084472656,55.95000076293945,2921700.0,0.013261679006893567,1.7640576579357095,2.1071525885558584,47.64331959232804,34.466983999511804,-1.5198108305978053,-0.02331891293998467,0.34127572279987817,-2.023424817354474,9.77014882502885,1.229999542236321,-0.6140382727642901,0.34950103759765483,-2.5411779081984918,3.2401799833938014,-1.095838435300422,1.7948405104957317,-3.684199981689453,96.15390258431236,62.857363257806625,1.445339472898074,4,-1.8000011444091797,-0.8800010681152344,-0.6400022506713867,-0.19500160217285156,2.25,3,0.03272017057242449,1.1904705679330796,55.79999923706055,-1.1060601681935092,55.22999954223633,-1.0217438176902947,54.43999862670898,0.03272017057242449 6990,2013-04-12,55.04999923706055,56.5099983215332,54.91999816894531,56.25,5752900.0,-0.026353053667135806,-1.178078075724203,-2.033899072188278,37.3601704751046,33.44690364050412,-0.27332320178789615,1.3276146758847744,1.7819919626763223,-0.49780298860444816,9.84892691416362,1.6200027465820312,-0.9673050767840721,-1.009000587463376,-3.8532895118120933,1.8352883368853412,-2.4311450496377347,0.4131438747109826,-2.040830395507811,43.44825227533728,10.06815506836211,1.422144462174358,4,-0.3099994659423828,0.6100006103515625,0.6774997711181641,1.2950000762939453,4.810001373291016,4,0.0750227270727164,1.7640576579357095,56.540000915527344,1.1904705679330796,55.79999923706055,-1.1060601681935092,55.22999954223633,0.0750227270727164 6991,2013-04-15,53.099998474121094,54.4900016784668,53.08000183105469,54.33000183105469,5542900.0,-0.035422357674197436,-1.2204780699383038,1.0250021457658476,31.509428598059472,32.13259344178273,1.4497575984606783,3.04298737872913,3.6770852288995144,1.4781177283364144,9.913098566011524,1.9699974060058594,-1.2967515206995444,-2.711001205444333,-5.682763146398756,0.2607607355100896,-4.1968821759215444,-1.2251202349671217,3.5900001525878835,0.5539241223282577,-32.52682638575167,1.4858809704772116,4,1.6400012969970703,2.5600013732910156,2.6625003814697266,3.2450008392333984,7.069999694824219,0,0.11431261524013991,-1.178078075724203,55.04999923706055,1.7640576579357095,56.540000915527344,1.1904705679330796,55.79999923706055,0.11431261524013991 6992,2013-04-16,54.02999877929688,54.15999984741211,53.27999877929688,53.68000030517578,3392500.0,0.017514130544260542,1.8852465167471062,-0.2845508283763138,35.978839538549664,31.89198250100884,0.41966300633442444,1.900096352580114,2.6750945046275163,0.5623042335159454,9.988484513146561,1.0600013732910156,-1.504163532465867,-1.584000778198238,-4.474402261886432,1.3064007054899562,-3.029201520042335,-0.13880003635414084,2.587799911499012,26.315728296097102,-5.969883782722366,1.4452007418440982,4,0.710000991821282,1.6300010681152273,1.8425006866455007,2.31500053405761,5.120002746582017,1,0.10031467899494739,-1.2204780699383038,53.099998474121094,-1.178078075724203,55.04999923706055,1.7640576579357095,56.540000915527344,0.10031467899494739 6993,2013-04-17,52.79999923706055,53.4900016784668,52.08000183105469,53.47999954223633,3520700.0,-0.022765122525000736,3.0285446480147353,-1.9428664850135846,32.64000468749859,33.78866806190956,1.6595793809168526,2.9290034948441033,3.844406497774088,1.8114575876164736,10.721011827599321,1.9499969482421946,-1.6545067990217674,-2.5910003662109347,-5.6310213073030795,0.44902057488121017,-4.111010836757011,-1.0709898956648587,3.747043516540522,15.618175845253951,-15.93272919046644,1.5200104705460735,4,1.585000991821289,2.5050010681152344,3.195000648498535,3.5450000762939453,5.490001678466797,2,0.11287877217030928,1.8852465167471062,54.02999877929688,-1.2204780699383038,53.099998474121094,-1.178078075724203,55.04999923706055,0.11287877217030928 6994,2013-04-18,53.099998474121094,53.5,52.09000015258789,52.91999816894531,3129400.0,0.0056818038143071625,1.8775408521537396,-0.264706212343906,36.258281491773786,35.75338213135354,1.468551307992918,2.4381887243715425,3.456617979891476,1.5301560608670144,11.582858713670236,1.4099998474121094,-1.7394044185377169,-2.09050102233887,-5.18167421592775,1.0006721712500095,-3.6360876191333134,-0.5449144255444267,3.2683626425781185,23.02477316310987,-11.464062977610965,1.5455865967944407,4,1.2850017547607422,2.2050018310546875,2.9425010681152344,3.2450008392333984,4.740001678466797,3,0.09661019238287549,3.0285446480147353,52.79999923706055,1.8852465167471062,54.02999877929688,-1.2204780699383038,53.099998474121094,0.09661019238287549 6995,2013-04-19,51.43999862670898,53.43999862670898,51.040000915527344,53.34000015258789,5515000.0,-0.03126176826956284,1.2857137667074865,-10.55554613656597,34.11214731144142,36.86781870009178,3.047727451334886,3.8655678102002256,5.007406853325875,3.193961790305174,12.722648110263835,2.3999977111816335,-1.7311468994998975,-3.477000808715829,-6.879830909025543,-0.07417070840611473,-5.178415858870686,-1.7755857585609718,4.7568281185644565,11.5941339920409,-24.226802863131994,1.7014150501548573,4,2.425001144409187,3.345001220703132,4.602500915527351,4.905000686645515,6.790000915527351,4,0.14288496277295892,1.8775408521537396,53.099998474121094,3.0285446480147353,52.79999923706055,1.8852465167471062,54.02999877929688,0.14288496277295892 6996,2013-04-22,51.70000076293945,51.849998474121094,50.81000137329102,51.5,4636500.0,0.005054474011892296,3.1600201417552034,-0.10526347490533496,37.03113193244004,37.06366528887975,2.635314386326641,3.3347009143126343,4.593830158224058,2.9450642571905803,13.963395593988897,1.039997100830071,-1.528197969581285,-2.9364986419677734,-6.4323749232517855,0.5593776393162386,-4.6844367826097795,-1.1885605013257674,4.187416432549213,26.567158060629648,-12.113010887075436,1.7479381406420056,4,2.049999237060547,2.9699993133544993,4.664999008178711,4.644998550415039,6.959999084472656,0,0.15783365042542719,1.2857137667074865,51.43999862670898,1.8775408521537396,53.099998474121094,3.0285446480147353,52.79999923706055,0.15783365042542719 6997,2013-04-23,52.93000030517578,52.959999084472656,51.11000061035156,51.83000183105469,5267600.0,0.023791093309190714,2.189663450471248,5.499971389879647,46.366516971480785,37.65553784429738,1.1675279382327375,1.87891082663252,3.191723556159502,1.7294426543472454,14.495844127241146,1.8499984741210938,-1.3486306670552182,-1.5019990921020536,-4.887576053666713,1.8835778694626057,-3.194787572884387,0.19078938868027961,2.551223624537073,78.81040944910916,34.53160950701134,1.6927884807823312,4,0.8199996948242188,1.7150001525878906,3.737499237060547,3.414999008178711,5.459999084472656,1,0.1367843911208435,3.1600201417552034,51.70000076293945,1.2857137667074865,51.43999862670898,1.8775408521537396,53.099998474121094,0.1367843911208435 6998,2013-04-24,53.43000030517578,53.72000122070313,52.97000122070313,53.13999938964844,2889900.0,0.009446438638148091,-1.3809627611263027,0.26363756164212543,50.157483862634905,37.93488942988702,0.33077371521541465,1.1396324116598393,2.5450892848388946,1.2468740370286184,14.864799080109309,0.7900009155273509,-1.2190916663239122,-0.8129991531372056,-3.959172245463229,2.3331739391888178,-2.3860856993002173,0.7600873930258061,1.6775258200233267,90.03433227719061,39.306197736194584,1.5730865461630115,4,0.22999954223632812,1.0500011444091797,3.289999008178711,3.2849998474121094,3.4199981689453125,2,0.10705598330586241,2.189663450471248,52.93000030517578,3.1600201417552034,51.70000076293945,1.2857137667074865,51.43999862670898,0.10705598330586241 6999,2013-04-25,53.47000122070313,54.5,53.31000137329102,53.52000045776367,2708500.0,0.0007486602152138033,-5.432443578402774,-0.17241061797898158,47.815339794100815,39.0965749097755,-0.21289087518794503,0.8543921760180027,2.3613761416343735,1.2330169990396556,15.102769371741932,1.1899986267089773,-1.2450625009562444,-0.5894983291625877,-3.43828007055199,2.2592834122268144,-2.0138891998572888,0.8348925415321133,1.293722924343328,72.08674356024085,18.541107668294806,1.424390870694702,4,-0.8150005340576243,1.0100002288818288,3.359997749328606,3.459999084472649,4.079998016357415,3,0.09014399821928465,-1.3809627611263027,53.43000030517578,2.189663450471248,52.93000030517578,3.1600201417552034,51.70000076293945,0.09014399821928465 7000,2013-04-26,53.61000061035156,53.75,52.75,53.599998474121094,2691600.0,0.0026182791556441654,5.896529951856041,-0.20004577706571852,46.49197962701118,40.76130280188124,-0.6466357930399127,0.5197276089595135,2.0134643238941905,1.1350904475436323,15.87178873433226,1.0,-1.3698416943493683,-0.30899906158447266,-2.9361523718719056,2.3181542487029603,-1.6225757167281856,1.0045775935592403,0.8899993896484375,75.88076637193204,21.795128445360604,1.313576655143716,4,-0.9549999237060547,0.8700008392333984,3.457498550415039,3.634998321533203,3.6399993896484375,4,0.07890318026632426,-5.432443578402774,53.47000122070313,-1.3809627611263027,53.43000030517578,2.189663450471248,52.93000030517578,0.07890318026632426 7001,2013-04-29,54.77000045776367,55.04999923706055,53.6500015258789,53.86000061035156,2963600.0,0.021637751057740573,-1.1052628559791766,90.98054919908466,48.11475855789489,42.109738248475146,-1.7263811643303626,-0.7371345701814462,0.6811797295556588,0.020663414762807975,15.991933124916907,1.4399986267089844,-1.6036814828910764,0.8885007858276381,-1.662745051058664,3.4397466227139404,-0.38712213261551653,2.164123704270793,-3.959999084472649,92.89342952053886,41.213460485026374,1.2756229184431525,4,-1.8400001525878906,-0.28999900817871094,2.2974987030029297,2.4749984741210938,1.8699989318847656,0,0.06317325279449038,5.896529951856041,53.61000061035156,-5.432443578402774,53.47000122070313,-1.3809627611263027,53.43000030517578,0.06317325279449038 7002,2013-04-30,55.06000137329102,55.1500015258789,54.459999084472656,54.75,3234900.0,0.005294886125680964,1.8163268483702484,0.3406609068920351,46.89598362497196,43.69373590819441,-2.072898673483344,-1.0735114667579921,0.26416722864164655,-0.22129633045820896,15.89422311934765,0.6900024414062429,-1.620233645619912,1.173001670837408,-1.388397183941521,3.734400525616337,-0.10769775655205649,2.4537010982268725,-4.1652000427246065,96.24999602636012,47.55648002892879,1.2806994273894636,4,-2.079999923706062,-0.5799999237060618,2.0224981307983327,2.184997558593743,0.7700004577636648,1,0.06538318896351147,-1.1052628559791766,54.77000045776367,5.896529951856041,53.61000061035156,-5.432443578402774,53.47000122070313,0.06538318896351147 7003,2013-05-01,55.2400016784668,57.15999984741211,54.59000015258789,55.2599983215332,8214600.0,0.003269166376430377,-2.893939831806491,-0.06450501445886765,44.2781746009093,44.58483514254281,-2.0901921285705782,-1.2058620371925102,-0.08592579240995235,-0.363536704829869,15.4673196939554,2.5699996948242188,-1.3805876310853833,1.2835018157959013,-1.3481384273260915,3.915142058917894,-0.03231830576509509,2.5993219373568976,-4.174992340087883,56.46262504811622,13.203599807264126,1.3158201215609968,5,-1.2550010681152344,-1.1100006103515625,1.6174983978271484,2.0049972534179688,1.6099967956542969,2,0.0570238525609883,1.8163268483702484,55.06000137329102,-1.1052628559791766,54.77000045776367,5.896529951856041,53.61000061035156,0.0570238525609883 7004,2013-05-02,56.63999938964844,56.88000106811523,55.02000045776367,55.7400016784668,4593400.0,0.02534391145261994,1.6956509720559996,-45.0074399084319,57.05412638866652,47.133943928901154,-3.2801788900407374,-2.4768850082776197,-1.5143033826852914,-1.7247547999298902,14.702098196500144,1.8600006103515554,-1.2103945070468356,2.5209995269775405,-0.3535124656238935,5.3955115195789745,1.08374353067682,3.958255523278261,-5.209290620727529,88.20860599192945,43.11570711465075,1.4372559963007174,5,-2.654998779296875,-2.5649986267089844,0.24499988555908203,0.6049995422363281,-0.4199981689453054,3,0.0037076109946256874,-2.893939831806491,55.2400016784668,1.8163268483702484,55.06000137329102,-1.1052628559791766,54.77000045776367,0.0037076109946256874 7005,2013-05-03,58.1500015258789,58.31000137329102,56.97000122070313,57.09000015258789,4007800.0,0.026659642522991023,-1.0615399061584148,1.1777822989119529,73.31487626011786,51.165471076420914,-4.177589347799923,-3.8578312450421492,-2.981242130501961,-3.1840885860430888,14.485146459193931,1.6700019836425852,-0.8195337126992257,3.8235015869140554,0.43242726599838477,7.214575907829726,2.1279644264562236,5.519038747371887,-6.375535292248522,96.56652676714191,43.94615445669909,1.6955371604578349,5,-3.44000053405761,-3.5900001525878764,-1.0275020599365163,-0.9050025939941335,-2.890003204345696,4,-0.010318181824145456,1.6956509720559996,56.63999938964844,-2.893939831806491,55.2400016784668,1.8163268483702484,55.06000137329102,-0.010318181824145456 7006,2013-05-06,58.4000015258789,59.4900016784668,57.9900016784668,58.1500015258789,3829600.0,0.004299226026481584,-4.2631607126127316,0.2358487510481423,71.52710388978787,53.9610918451217,-3.7741385129767906,-4.001084044555533,-3.187609589382461,-3.3718718381546253,14.654326150713832,1.5,-0.4780274813674765,3.8755014419555565,0.025182765717943312,7.72582011819317,1.9503421038367534,5.8006607800743595,-6.102692481075671,78.33002802246334,21.45770562848692,1.9251593381188055,5,-2.2800006866455007,-3.249999999999993,-1.8900022506713796,-1.1550025939941335,-3.8600006103515554,0,-0.019691806435472414,-1.0615399061584148,58.1500015258789,1.6956509720559996,56.63999938964844,-2.893939831806491,55.2400016784668,-0.019691806435472414 7007,2013-05-07,58.11999893188477,58.849998474121094,57.43000030517578,58.36000061035156,5309400.0,-0.004794564840380211,1.3278708003064272,-0.9600067138671591,78.91302743346472,57.15615224188057,-2.9955246547553713,-3.6822601153803376,-2.834735352476905,-3.0328844520592213,15.495978013543782,1.4199981689453125,0.06784766895045635,3.4509988784790124,-0.7147968999800085,7.616794656938033,1.3681009892495055,5.533896767708519,-5.103420623715188,72.04076898044866,9.539047184871123,2.082897889229509,5,-1.9999980926513743,-2.9699974060058665,-2.0199995040893626,-0.8750000000000071,-3.079998016357429,1,-0.02546454868264636,-4.2631607126127316,58.4000015258789,-1.0615399061584148,58.1500015258789,1.6956509720559996,56.63999938964844,-0.02546454868264636 7008,2013-05-08,58.43000030517578,58.90999984741211,58.02999877929688,58.13999938964844,2642900.0,0.005333815880731896,-2.450970125809753,-1.2083286974489749,78.93592804351324,60.61399538070417,-2.8180354744687435,-3.9896788114914514,-3.0580561309430223,-3.2886847942341646,16.81366085353871,0.8800010681152273,0.6011255442202312,3.629500198364255,-0.8414805531428868,8.100480949871397,1.394009822610684,5.864990574117826,-4.7660796599764765,76.28632922108511,8.427890172058511,2.2354903757535705,5,-2.309999465942383,-3.279998779296875,-2.4125003814697266,-1.1850013732910156,-4.1100006103515625,2,-0.04449766319598636,1.3278708003064272,58.11999893188477,-4.2631607126127316,58.4000015258789,-1.0615399061584148,58.1500015258789,-0.04449766319598636 7009,2013-05-09,58.38999938964844,58.68000030517578,57.91999816894531,58.4000015258789,2288800.0,-0.0006845955043371932,1.6666755899399017,-0.034490016047961605,95.78388430271293,66.09087367800436,-2.2425692662343124,-4.009545837201095,-2.943269811363848,-3.1849042768043105,18.201445932003534,0.7600021362304688,0.9414639055488934,3.496999359130861,-1.1965223688391404,8.190521087100862,1.1502384951458566,5.843760223115865,-4.143470641122384,56.34912345236083,-17.856935581420146,2.346760863985002,5,-1.819997787475586,-3.2399978637695312,-2.6424999237060547,-1.1450004577636719,-3.3899993896484375,3,-0.026374395129731054,-2.450970125809753,58.43000030517578,1.3278708003064272,58.11999893188477,-4.2631607126127316,58.4000015258789,-0.026374395129731054 7010,2013-05-10,59.18000030517578,59.209999084472656,57.90999984741211,58.04999923706055,3318800.0,0.013529729813071434,1.1848751887315636,-112.97597254012602,96.0590732642086,71.41801975648367,-2.4131435348580084,-4.716068325612568,-3.6516320462511302,-3.8993376810798424,19.78340126629173,1.2999992370605469,1.2408011889729025,4.080500221252443,-0.9903519165171915,9.151352359022077,1.5450741523676257,6.61592629013726,-4.409124263655656,84.95139967815828,4.524388992081384,2.535426068884816,5,-2.2049999237060547,-4.029998779296875,-3.4549999237060547,-1.9350013732910156,-3.8800010681152344,4,-0.050016881872401275,1.6666755899399017,58.38999938964844,-2.450970125809753,58.43000030517578,1.3278708003064272,58.11999893188477,-0.050016881872401275 7011,2013-05-13,59.16999816894531,59.66999816894531,58.56999969482422,59.08000183105469,2579400.0,-0.00016901210170483516,1.0183526052020047,0.07964270161331159,95.21731582776628,76.78705666790526,-1.9147181920245089,-4.456487036775542,-3.546173920860575,-3.8164121667556685,20.271597561459988,1.0999984741210938,1.6108518588381244,3.766998100280759,-1.5218785055907418,9.05587470615226,1.122559797345005,6.411436403216513,-3.9272095637305213,77.678550141178,-2.8309664218076875,2.6444383029357508,5,-2.039999008178711,-3.9299983978271484,-3.6049976348876953,-1.9249992370605469,-5.039997100830085,0,-0.06608078364728132,1.1848751887315636,59.18000030517578,1.6666755899399017,58.38999938964844,-2.450970125809753,58.43000030517578,-0.06608078364728132 7012,2013-05-14,59.45000076293945,59.72999954223633,59.08000183105469,59.16999816894531,1883200.0,0.004732171753574654,-1.8261060662603144,3.111266531027467,95.05980441144997,82.42945998018754,-1.6835557948518414,-4.542514136517177,-3.71421542920438,-4.053216790826141,20.79618090229614,0.6499977111816406,2.0390658596230367,3.776000595092775,-1.7660356225016969,9.318036812687247,1.004982486295539,6.547018703890011,-3.675947010076996,84.61544910731877,5.0913757526321035,2.7710181087972354,5,-2.075000762939453,-4.180000305175781,-4.060000419616699,-2.2050018310546875,-6.740001678466797,1,-0.08259040848445132,1.0183526052020047,59.16999816894531,1.1848751887315636,59.18000030517578,1.6666755899399017,58.38999938964844,-0.08259040848445132 7013,2013-05-15,58.7599983215332,59.36999893188477,58.36999893188477,59.08000183105469,2476500.0,-0.011606432843586978,1.222227873639916,-1.1428590891132273,86.08449877414704,85.6550569119076,-0.49364456894767983,-3.56593709392277,-2.935692350740517,-3.3176823277367617,20.4398468104782,1.0800018310546804,2.3809995817090055,2.7879981994628906,-2.7442937901370925,8.320290189062874,0.021852204662899055,5.554144194262882,-2.4321121581584038,46.703220694945735,-32.36696696260446,2.7661459947999933,5,-0.40999794006347656,-3.4899978637695312,-3.39749813079834,-1.5149993896484375,-5.329998016357422,2,-0.06330833070569764,-1.8261060662603144,59.45000076293945,1.0183526052020047,59.16999816894531,1.1848751887315636,59.18000030517578,-0.06330833070569764 7014,2013-05-16,58.22999954223633,58.86999893188477,57.90999984741211,58.6500015258789,2251100.0,-0.009019720803883247,1.2325643288990804,1.312491804451204,79.92222378697036,86.38920663711343,0.31917957034864486,-2.7741373302484575,-2.329243494926615,-2.751477366952514,19.937546457279723,0.9599990844726634,2.740110424926719,2.0014993667602567,-3.4451612614376614,7.448159994958175,-0.7218309473387023,4.724829680859216,-1.4258175058209162,17.582403762717405,-59.33456160620891,2.723330314098959,5,0.35000038146972656,-2.9599990844726562,-2.877499580383301,-0.9850006103515625,-6.200000762939446,3,-0.06714751636870686,1.222227873639916,58.7599983215332,-1.8261060662603144,59.45000076293945,1.0183526052020047,59.16999816894531,-0.06714751636870686 7015,2013-05-17,58.790000915527344,59.29999923706055,58.5,58.65999984741211,3107300.0,0.009617059551663365,-2.5555461365659307,-0.3095248907821053,78.23028402829097,87.13400443028044,-0.15700109344048485,-2.9041595132607654,-2.8521010752183784,-3.259992594526082,18.945774156806667,1.0699996948242188,3.170241536602063,2.19400062561035,-2.870726608081455,7.258727859302155,-0.3383629912355559,4.726364242456256,-1.5762044282970038,48.35171514686587,-25.447815859053236,2.532363616845904,5,-0.21000099182128906,-3.520000457763672,-3.590001106262207,-1.5450019836425781,-5.720001220703125,4,-0.06446676061415657,1.2325643288990804,58.22999954223633,1.222227873639916,58.7599983215332,-1.8261060662603144,59.45000076293945,-0.06446676061415657 7016,2013-05-20,59.86000061035156,59.95000076293945,58.77000045776367,58.81999969482422,2390300.0,0.018200368738922945,-1.0701770823573504,7.999941312831949,80.37969213029255,87.29696717437243,-1.1154186935629298,-3.5115256015143004,-3.886264751646536,-4.262340829903664,17.911659897599602,1.1800003051757812,3.373927759574663,2.8560003280639634,-1.8500551465618997,7.562055802689827,0.5029725907510283,5.2090280653768986,-2.2939356954203873,95.58822979426823,23.61115238850276,2.353027737312932,5,-0.9300003051757812,-4.479999542236328,-4.660000801086426,-2.615001678466797,-6.869998931884766,0,-0.07617777024383221,-2.5555461365659307,58.790000915527344,1.2325643288990804,58.22999954223633,1.222227873639916,58.7599983215332,-0.07617777024383221 7017,2013-05-21,60.16999816894531,60.86000061035156,59.58000183105469,59.81999969482422,3482600.0,0.005178709579567675,-2.0843559551057553,0.33653669808898506,80.69732387213618,87.4926778219972,-1.2337892897602387,-3.4270148450678377,-4.147058530527595,-4.494054278344521,18.009561482427266,1.279998779296875,3.2715851101533104,2.8039979934692383,-1.6916897525277506,7.299685739466227,0.5561541204707439,5.051841866467733,-2.2225035183328146,76.61009278117221,2.5602241787048143,2.2478438729984935,5,-0.7849979400634766,-4.334997177124023,-4.969998359680176,-2.924999237060547,-7.80999755859375,1,-0.10038220516262908,-1.0701770823573504,59.86000061035156,-2.5555461365659307,58.790000915527344,1.2325643288990804,58.22999954223633,-0.10038220516262908 7018,2013-05-22,59.1500015258789,61.099998474121094,58.7599983215332,60.36000061035156,3598800.0,-0.01695191414502739,-1.351752455584778,-3.457155313351519,66.40522308721833,84.2283821313867,-0.11277992883169219,-2.0622507507452426,-3.0854723395894155,-3.3993132486789506,18.49304997690017,2.3400001525878906,3.1694097653948177,1.4980012893676715,-2.658360596785151,5.654363175520494,-0.5801796537087398,3.576182232444083,-0.6782558025133696,38.87154270489634,-32.008144230593444,2.0781809430764104,5,0.3549976348877024,-3.1950016021728445,-3.9500017166137624,-1.9050025939941335,-7.270000457763672,2,-0.1088757781111579,-2.0843559551057553,60.16999816894531,-1.0701770823573504,59.86000061035156,-2.5555461365659307,58.790000915527344,-0.1088757781111579 7019,2013-05-23,58.290000915527344,58.68000030517578,57.290000915527344,57.959999084472656,5021500.0,-0.014539316790639356,1.504502027630765,-0.27272899235168224,50.99999455043847,79.22181782985668,0.8175145695944295,-0.8670891219631045,-2.187537466677618,-2.4510868096301834,19.20859774087493,1.8600006103515554,3.0072797118113286,0.3970006942749009,-3.2683188180833724,4.062320206633174,-1.4356590619042322,2.229660450454034,2.80999755859375,26.246735978725788,-39.674218924254,1.8326597561791353,5,0.904998779296875,-2.335000991821289,-3.445000648498535,-1.3500003814697266,-6.010002136230462,3,-0.08337623149799867,-1.351752455584778,59.1500015258789,-2.0843559551057553,60.16999816894531,-1.0701770823573504,59.86000061035156,-0.08337623149799867 7020,2013-05-24,57.84000015258789,58.0099983215332,57.2599983215332,57.65999984741211,2846800.0,-0.007720033554152517,1.8846340067784673,0.5454524437046284,46.11110610727027,73.76557230535713,1.181717151679706,-0.08847506479375511,-1.7682028841387165,-1.9287920170563666,19.60113403941981,1.0300025939941406,2.8056665881901495,-0.26450004577636577,-3.327978371243674,2.7989782796909424,-1.7962392085100234,1.2672391169572919,3.259998321533203,15.104213750194956,-47.21273091351403,1.5317391627336554,5,1.3399982452392578,-1.885000228881836,-2.994999885559082,-0.8999996185302734,-4.790000915527344,4,-0.10044953938388013,1.504502027630765,58.290000915527344,-1.351752455584778,59.1500015258789,-2.0843559551057553,60.16999816894531,-0.10044953938388013 7021,2013-05-28,58.22999954223633,59.02999877929688,58.04999923706055,58.5,2538000.0,0.0067427280190106575,-2.1111043832614014,-1.5,50.75239762163443,68.84252710648873,0.720080792629247,-0.21710010277008962,-2.197219341866152,-2.2502017796047085,21.093852112328033,1.1899986267089915,2.5079069824367934,-0.0475006103515625,-2.678352154400102,2.583350933696977,-1.3629263823758322,1.2679251616727072,2.716398925781249,25.26044745205055,-34.34654312124203,1.3154257720242681,5,0.9499988555908203,-2.2749996185302734,-3.9049997329711914,-1.8099994659423828,-4.729999542236328,1,-0.08861411451101553,1.8846340067784673,57.84000015258789,1.504502027630765,58.290000915527344,-1.351752455584778,59.1500015258789,-0.08861411451101553 7022,2013-05-29,58.65999984741211,58.849998474121094,57.81000137329102,58.02000045776367,2678800.0,0.0073845150018228,1.0392167129168928,-2.3703640910439536,51.54777533447894,65.00511339097005,0.1857697585403031,-0.38321676778768676,-2.6591431036102904,-2.6232651446263873,22.536845391539735,1.039997100830071,2.1147898952846163,0.20249977111816264,-1.9507138586619774,2.3557134008983027,-0.8741070437719074,1.2791065860082327,2.1389426147460924,36.45837162103766,-20.169703877786972,1.0766068148900698,5,0.5199985504150391,-2.5550003051757812,-4.449999809265137,-2.354999542236328,-4.099998474121087,2,-0.09665868025390822,-2.1111043832614014,58.22999954223633,1.8846340067784673,57.84000015258789,1.504502027630765,58.290000915527344,-0.09665868025390822 7023,2013-05-30,58.38999938964844,58.790000915527344,57.77000045776367,58.540000915527344,2155200.0,-0.004602803587896442,2.1384555794218105,-0.23437760770569582,50.0,61.680421859084454,0.44451158064495644,0.14216229223097798,-2.401972706399974,-2.3163206970988597,22.85066964195487,1.0200004577636719,1.7754264621771725,-0.22500057220459269,-1.7590834332852552,1.3090822888760698,-0.9920420027449239,0.5420408583357386,2.267385306884762,63.84185174409181,6.8819546419218085,0.7670414305403315,5,0.7899990081787109,-1.4650001525878906,-4.192499160766602,-2.0849990844726562,-3.5699996948242188,3,-0.10327108823991338,1.0392167129168928,58.65999984741211,-2.1111043832614014,58.22999954223633,1.8846340067784673,57.84000015258789,-0.10327108823991338 7024,2013-05-31,56.849998474121094,58.16999816894531,56.83000183105469,58.15999984741211,3303200.0,-0.026374395129731054,1.0150350923989893,8.733253649356595,36.14743866550063,57.004550152107754,1.975967370734935,1.7905024645677585,-0.8881257102900832,-0.7482750486968683,22.932587660148286,1.55999755859375,1.370722197844401,-1.7755014419555692,-3.2545549499627953,-0.29644793394834323,-2.5150281959591823,-1.0359746879519562,3.6714907674121093,0.9089395820473132,-50.3410776466826,0.7395267540036138,5,2.115001678466797,0.07500076293945312,-2.7799978256225586,-0.5449981689453125,-1.2399978637695312,4,-0.08742299981359325,2.1384555794218105,58.38999938964844,1.0392167129168928,58.65999984741211,-2.1111043832614014,58.22999954223633,-0.08742299981359325 7025,2013-06-03,57.54999923706055,57.75,56.72000122070313,56.9000015258789,2464800.0,0.012313118412098145,-1.0396049326761614,-0.49618093876398656,41.09890920645513,52.640018716125816,1.208680403502015,1.099624599133925,-1.6002379509697207,-1.4096487145507837,22.268284108897827,1.029998779296868,1.0593291430996672,-1.0455005645751925,-2.5881366837596573,0.4971355546092724,-1.816818624167425,-0.27418250498296004,2.7500007598439424,35.93068803339732,-11.481569027439932,0.7713180595922331,6,1.3600006103515625,-0.625,-3.9824981689453125,-1.2449989318847656,-2.279998779296875,0,-0.09157255478067727,1.0150350923989893,56.849998474121094,2.1384555794218105,58.38999938964844,1.0392167129168928,58.65999984741211,-0.09157255478067727 7026,2013-06-04,57.25,57.72999954223633,56.90999984741211,57.4000015258789,1986400.0,-0.005212845196136073,1.0246967071057191,-0.23077239088458862,37.93859089583909,47.88904838542614,1.2287307493055124,1.3797939100984564,-1.328981139059728,-1.0586429537674533,21.051355736607547,0.8199996948242188,0.8088968073664589,-1.2879997253417983,-2.942958741969747,0.36695929128615035,-2.115479233655776,-0.4605202170278204,2.763600094808382,24.88260388347403,-17.087420945304192,0.8274795083139745,6,1.6599998474121094,0.125,-3.6824989318847656,-0.9449996948242188,-1.279998779296868,1,-0.07336245874130054,-1.0396049326761614,57.54999923706055,1.0150350923989893,56.849998474121094,2.1384555794218105,58.38999938964844,-0.07336245874130054 7027,2013-06-05,56.63999938964844,57.22999954223633,56.58000183105469,57.1500015258789,3001900.0,-0.010655032495223815,-1.0634937935210416,3.399979655154989,38.27433843042881,44.76339453467175,1.4363948273346026,1.9744633774234757,-0.7460547941555618,-0.4091277454225519,20.105846221463946,0.6699981689453125,0.5251066619753217,-1.824000358581543,-3.6780363586647553,0.030035641501669375,-2.751018358623149,-0.8969823585399368,3.1101127952315224,2.7148227804839316,-37.05962509986617,0.9270180000416076,6,1.1650009155273438,1.1399993896484375,-2.9349985122680664,-0.33499908447265625,-0.9899978637695384,2,-0.05543784292876075,1.0246967071057191,57.25,-1.0396049326761614,57.54999923706055,1.0150350923989893,56.849998474121094,-0.05543784292876075 7028,2013-06-06,55.83000183105469,58.0,54.83000183105469,57.93999862670898,7772100.0,-0.014300804507808462,1.8430482687600178,4.137231289362319,37.1244701067993,43.22166959648962,1.9287536589358893,2.7190978804838153,0.020772883151018107,0.43000800222013424,19.462710209040036,3.1699981689453125,0.06743736488427743,-2.503997993469241,-4.700965977707902,-0.30703000923058,-3.602481985588568,-1.405514001349914,3.6030993184427444,29.940152588057927,-12.11923479189646,1.0984839921193303,6,1.0999984741210938,2.0149974822998047,-2.1000003814697266,0.47499847412109375,0.26999664306640625,3,-0.02274763417717185,-1.0634937935210416,56.63999938964844,1.0246967071057191,57.25,-1.0396049326761614,57.54999923706055,-0.02274763417717185 7029,2013-06-07,56.849998474121094,56.9000015258789,55.79999923706055,56.18000030517578,3352700.0,0.018269686720645106,1.8571329488932828,-0.31753515944916516,40.0817781341979,42.55174426614825,0.7632784328761772,1.6630796562097174,-1.0291746158897155,-0.5475978809170385,18.873147778232845,1.1000022888183523,-0.4330288677400489,-1.407001304626462,-3.7014898247944643,0.8874872155415403,-2.554245564710463,-0.25975704454246085,2.0307307571632123,63.7223283866589,21.531125061201905,1.1472442600840025,6,0.0800018310546875,1.1150016784667969,-2.7924976348876953,-0.9949970245361328,-0.6599998474121165,4,-0.03570798300409728,1.8430482687600178,55.83000183105469,-1.0634937935210416,56.63999938964844,1.0246967071057191,57.25,-0.03570798300409728 7030,2013-06-10,56.22000122070313,56.849998474121094,55.88999938964844,56.790000915527344,1960300.0,-0.011081746179900875,1.7826269640310044,-0.8507481381948925,30.513898339420265,40.30302212368,1.2732035968848407,2.1712734123544877,-0.41385502079742054,0.1239521851749501,17.99385359485229,0.9599990844726562,-0.7544499966199751,-1.888998603820795,-4.311114767678674,0.5331175600370841,-3.1000566857497347,-0.6779405218918555,2.174640722553619,43.848586515458784,8.06426729218564,1.2110580819289392,6,0.6199989318847585,1.7449989318847585,-2.1900005340576243,-0.5050010681152344,-0.050003051757819605,0,-0.0108502418553299,1.8571329488932828,56.849998474121094,1.8430482687600178,55.83000183105469,-1.0634937935210416,56.63999938964844,-0.0108502418553299 7031,2013-06-11,55.2599983215332,55.72000122070313,55.0099983215332,55.61000061035156,2663400.0,-0.01707582494353288,1.491222904104418,0.6140394319444336,25.425411550329784,37.40053725877454,1.975334610830906,2.9759058706039667,0.5490263361673584,1.117313582114818,17.042463587439755,1.210002899169929,-0.9095198084603098,-2.653501510620117,-5.332592441087826,0.025589419847591444,-3.9930469758539715,-1.3139560453862629,2.7068868082592985,13.56456589442067,-16.351019641400864,1.3395454652338554,6,1.5500030517578125,2.7050018310546875,-0.6249971389770508,0.4550018310546946,1.520000457763679,1,0.0001810013849850023,1.7826269640310044,56.22000122070313,1.8571329488932828,56.849998474121094,1.8430482687600178,55.83000183105469,0.0001810013849850023 7032,2013-06-12,54.540000915527344,55.75,54.349998474121094,55.75,2686900.0,-0.013029269415039013,1.3140538597829718,3.4571176335952742,26.212574414193682,34.75748997146273,2.2902999277944716,3.488031012662333,1.281970719957151,1.8623506160059051,16.143585441950574,1.4000015258789062,-1.0207128171265367,-3.1279989242553725,-6.09829091487228,-0.15770693363846533,-4.6131449195638226,-1.6428529289469225,3.0504582184166225,5.205544163724648,-22.6032243253988,1.4851459953084534,6,1.7199974060058594,3.18499755859375,1.0950002670288086,0.6100006103515625,3.3499984741210938,2,0.02621929375084897,1.491222904104418,55.2599983215332,1.7826269640310044,56.22000122070313,1.8571329488932828,56.849998474121094,0.02621929375084897 7033,2013-06-13,55.040000915527344,55.1500015258789,54.22000122070313,54.52000045776367,2298000.0,0.009167583271118884,1.513508637176728,-0.42975276959841613,32.58305455633776,34.36144729266685,1.413806136353024,2.8406924639752233,0.8364564670566068,1.3883165356712794,15.852098497011841,0.930000305175767,-1.2080312121818935,-2.4419990539550795,-5.585229458857576,0.7012313509474168,-4.013614256406328,-0.8703838515038314,2.096793726041419,30.59700005408888,2.483628086797072,1.5716152024512482,6,1.0699996948242188,2.6199989318847656,0.5950002670288086,0.1100006103515625,2.25,3,0.011082859742094664,1.3140538597829718,54.540000915527344,1.491222904104418,55.2599983215332,1.7826269640310044,56.22000122070313,0.011082859742094664 7034,2013-06-14,54.31999969482422,55.22999954223633,54.16999816894531,55.0099983215332,2460600.0,-0.013081417309715349,-1.1414132851423573,-1.3269192678722077,31.666654083456876,33.31341894566705,1.9413384599752064,3.428529492193647,1.6185297500339288,2.1190237933265266,15.906705578980162,1.0600013732910156,-1.477353578792048,-2.9665002822875977,-6.387914270767929,0.45491370619273397,-4.677207276527767,-1.2557932880474283,2.350107999406042,5.597071223805986,-23.16376976698389,1.710706994240166,6,1.7649993896484375,3.3149986267089844,1.3150014877319336,0.8300018310546875,3.0800018310546804,4,0.0327687553257936,1.513508637176728,55.040000915527344,1.3140538597829718,54.540000915527344,1.491222904104418,55.2599983215332,0.0327687553257936 7035,2013-06-17,55.0,55.31999969482422,54.63000106811523,54.83000183105469,2571100.0,0.012518415114066705,-1.421049109234214,-0.2463746482455122,33.67036912323252,32.8391720820441,0.9628335977910609,2.5824363231196372,0.9901178100019052,1.4649693997935316,15.687027630970688,1.0,-1.724181987602826,-2.0969999313354464,-5.586931666732767,1.392931804061874,-3.8419657990341065,-0.35203406363678624,1.220087979678972,52.53170058041275,22.364424288809502,1.744965867698661,6,1.0849990844726562,2.634998321533203,0.8600015640258789,0.15000152587890625,1.3400001525878906,0,0.02163633866743586,-1.1414132851423573,54.31999969482422,1.513508637176728,55.040000915527344,1.3140538597829718,54.540000915527344,0.02163633866743586 7036,2013-06-18,55.29999923706055,55.58000183105469,54.86999893188477,54.93999862670898,2458600.0,0.005454531582919087,-1.84001159667974,2.117673458396954,32.786872431136075,32.22945363767823,0.3991082751765731,2.0272344641793296,0.7320719547538204,1.1929239633235724,15.005658960840718,0.7100028991699148,-1.7210650134076246,-1.5690006256103501,-4.890654298295367,1.7526530470746664,-3.2298274619528584,0.09182621073215813,0.5510725766863658,71.51897206099646,40.40640821882778,1.660826836342509,6,0.7849998474121094,2.3349990844726562,0.7625017166137695,-0.14999771118164062,1.2000007629394531,1,0.01573234979905247,-1.421049109234214,55.0,-1.1414132851423573,54.31999969482422,1.513508637176728,55.040000915527344,0.01573234979905247 7037,2013-06-19,54.13000106811523,55.47000122070313,54.11999893188477,55.2599983215332,2951100.0,-0.02115729086956697,-1.3478269522931565,-3.138875937778112,30.018755012161563,31.439929738274046,1.3137783134075036,2.8686049045887074,1.9058250252343996,2.3733389323981484,13.999354989320622,1.3500022888183594,-1.856236687035235,-2.4369989395141687,-5.588941236462716,0.7149433574343789,-4.0129700879884425,-0.8610277910398949,1.4500007629394602,0.6850764636249187,-25.201545026639373,1.5759711484742749,6,1.3799991607666087,3.4799976348877024,2.0549983978271555,1.1099987030029368,1.7099990844726634,2,0.04895617326604129,-1.84001159667974,55.29999923706055,-1.421049109234214,55.0,-1.1414132851423573,54.31999969482422,0.04895617326604129 7038,2013-06-20,52.709999084472656,53.790000915527344,52.52999877929688,53.709999084472656,4162300.0,-0.02623317856313534,1.172410617978994,0.8849579031942204,30.36052169456633,30.35979013387054,2.508456524613287,3.985751950897793,3.2947831760452573,3.802312400547642,13.956732095465624,1.6000022888183452,-1.989388699787213,-3.535000801086426,-6.885441270521362,-0.18456033165148966,-5.210221035803897,-1.8597805663689542,2.8700027465820312,5.901643444980645,-22.188411945196993,1.675220234717469,6,1.9799995422363281,4.104999542236328,3.6125011444091797,2.5600013732910156,2.0300025939941406,3,0.09827357987379881,-1.3478269522931565,54.13000106811523,-1.84001159667974,55.29999923706055,-1.421049109234214,55.0,0.09827357987379881 7039,2013-06-21,53.43000030517578,53.54999923706055,52.77999877929688,53.20000076293945,5514300.0,0.013659670521892098,2.276615776700969,-0.22999954223632812,30.492417742832174,30.357403400916304,1.3994814469342316,3.038783173090529,2.527608427293629,3.057239396219984,15.03458088766041,0.8400001525878906,-2.0849129206148405,-2.5719995498657227,-6.001963704648084,0.8579646049166385,-4.286981627256907,-0.8570174724745385,2.040000915527351,29.508217224904154,2.310396619944985,1.714982077391181,6,0.7099990844726562,3.384998321533203,3.380000114440918,1.8400001525878906,1.4599990844726562,4,0.07224406865626842,1.172410617978994,52.709999084472656,-1.3478269522931565,54.13000106811523,-1.84001159667974,55.29999923706055,0.07224406865626842 7040,2013-06-24,52.02999877929688,52.849998474121094,51.65999984741211,52.83000183105469,4363100.0,-0.026202536363139073,1.8333424159854677,-3.4782810608196333,27.615767595215345,30.600776294792478,2.3944266517733084,4.196345074274809,3.9112302256664933,4.411159602090976,16.37430675957746,1.7700004577636719,-2.1524791241391625,-3.6815010070800724,-7.425769571552003,0.06276755739185802,-5.553635289316041,-1.8093667248441037,2.852001953124997,9.438743486067299,-17.306229589057168,1.8721342822359668,6,1.6750011444091726,4.3500003814697195,4.895001411437981,3.2400016784667898,2.979999542236321,0,0.1032097419290885,2.276615776700969,53.43000030517578,1.172410617978994,52.709999084472656,-1.3478269522931565,54.13000106811523,0.1032097419290885 7041,2013-06-25,53.06999969482422,53.2599983215332,51.95000076293945,52.43999862670898,3499200.0,0.0199884862565316,1.5940588824051518,-0.7874983310763286,35.235728799868724,31.60334900431193,1.1299294604233694,2.898559708163667,2.929460740375987,3.3395987196939814,17.041405097562354,1.30999755859375,-2.3201201529703397,-2.383500099182129,-6.108133615195143,1.3411334168308855,-4.245816857188636,-0.5211833411756217,1.1676008605957051,37.00785667156262,6.92484696672831,1.8623167580065054,6,0.5500011444091797,3.309999465942383,3.8550004959106445,2.200000762939453,3.2600021362304688,1,0.061616741597279256,1.8333424159854677,52.02999877929688,2.276615776700969,53.43000030517578,1.172410617978994,52.709999084472656,0.061616741597279256 7042,2013-06-26,52.9900016784668,53.5,52.599998474121094,53.4900016784668,2154100.0,-0.0015074056306283445,2.4615666769370717,-0.7936494480808383,37.4999958024886,32.1496758094398,1.0805717635874075,2.6688279808848137,3.037979932516947,3.3739984189259857,17.838024714009425,0.9000015258789062,-2.35869348323272,-2.1799982070922823,-5.736341297724607,1.3763448835400425,-3.9581697524084447,-0.4018266617761199,0.7320787353515641,62.441369206991105,31.00434505721115,1.778171545316161,6,0.6299991607666016,3.3899974822998047,4.164999008178711,2.3899993896484375,2.9699974060058594,2,0.06623887922916483,1.5940588824051518,53.06999969482422,1.8333424159854677,52.02999877929688,2.276615776700969,53.43000030517578,0.06623887922916483 7043,2013-06-27,52.36000061035156,53.6500015258789,52.25,53.29999923706055,3876300.0,-0.011889055447440122,-1.4137960517877985,1.8799972534179688,29.535107729542474,31.912837325671532,1.4420869532002882,2.976521727341236,3.7294221820161226,3.9676872286805605,18.771445090099974,1.4000015258788991,-2.275007748746134,-2.5084993362426786,-5.935501761357678,0.9185030888723205,-4.222000548800182,-0.7949981236851755,-0.7000007629394531,35.175888066525324,7.499588543120865,1.7135012125575009,6,1.260000228881836,4.019998550415039,5.25,3.4750003814697266,3.6399993896484375,3,0.0664629392985212,2.4615666769370717,52.9900016784668,1.5940588824051518,53.06999969482422,1.8333424159854677,52.02999877929688,0.0664629392985212 7044,2013-06-28,51.88000106811523,52.45000076293945,51.66999816894531,52.31999969482422,3936700.0,-0.009167294435467155,1.2285764110277329,0.46808432928191,29.94455293490084,31.498857749190236,1.7205035386906147,3.2307318092399058,4.256880701346283,4.393684586514716,20.56795439378441,0.7800025939941406,-2.1743365515911535,-2.739999008178721,-6.280899492060385,0.8009014757029433,-4.5104492501195494,-0.9695487662378923,1.7700004577636719,11.055328399150866,-13.973195572066949,1.770450241940832,6,1.7399997711181712,3.464998245239265,5.849998474121101,4.074998855590827,3.9199981689453196,4,0.05512722728352615,-1.4137960517877985,52.36000061035156,2.4615666769370717,52.9900016784668,1.5940588824051518,53.06999969482422,0.05512722728352615 7045,2013-07-01,52.27999877929688,52.75,52.0,52.11999893188477,2865300.0,0.007710055955019834,-2.7500214577947686,-0.3636371517994098,35.47758270105153,31.79782555695862,0.999171854382304,2.546221578285774,3.963483421013855,3.941302772579128,22.424708964945786,0.8699989318847727,-2.194862698805437,-2.076501274108878,-5.481063317856169,1.3280607696384124,-3.7787822959825235,-0.3742202522352329,1.370002746582017,30.808059401286673,4.1505778830257505,1.7022810218736444,7,1.285001754760735,3.06500053405761,5.295001029968255,3.6750011444091726,4.400001525878899,0,0.04992350174623805,1.2285764110277329,51.88000106811523,-1.4137960517877985,52.36000061035156,2.4615666769370717,52.9900016784668,0.04992350174623805 7046,2013-07-02,53.04999923706055,53.099998474121094,52.290000915527344,52.33000183105469,3261400.0,0.01472839471581211,-1.0249958276708866,4.499988079059676,42.77399864210115,33.21507484917413,-0.13807539661149804,1.5235473972088371,3.3028468082983053,3.100509880826962,24.24673278715643,0.8199996948242116,-2.1350311717818187,-1.0965007781982408,-4.259113122545301,2.0661115661488196,-2.6778069503717674,0.4848053939752859,0.5604022216796807,69.69690547658614,38.66007690004665,1.5813061721735286,7,-0.3249988555908203,2.2950000762939453,4.517499923706055,2.905000686645508,5.619998931884766,1,0.03694626037060167,-2.7500214577947686,52.27999877929688,1.2285764110277329,51.88000106811523,-1.4137960517877985,52.36000061035156,0.03694626037060167 7047,2013-07-03,53.5,53.56999969482422,52.540000915527344,52.97000122070313,1802000.0,0.008482578122736006,2.074631624496117,0.7361120677323034,42.49512380660604,34.563363972734095,-0.7675565739504577,0.8708954863555505,2.930041155967295,2.566924970022903,26.24826875534175,1.029998779296875,-2.1410956220969055,-0.4895000457763672,-3.4352373165217074,2.456237224968973,-1.9623686811490373,0.9833685895963029,0.07159339294432954,92.42417820385896,58.79816442543594,1.472868635372669,7,-0.8449993133544922,1.7549991607666016,4.067499160766602,2.4549999237060547,5.0,2,0.052897230487003455,-1.0249958276708866,53.04999923706055,-2.7500214577947686,52.27999877929688,1.2285764110277329,51.88000106811523,0.052897230487003455 7048,2013-07-05,54.56000137329102,54.65999984741211,53.459999084472656,53.72999954223633,2797800.0,0.019813109781140703,1.3301013303309532,1.566044797604687,51.13208314454788,36.856660128480286,-1.718227883478285,-0.30475444864094214,1.9450248372595311,1.440151048025605,26.898410945811758,1.2000007629394531,-2.1478059022491536,0.6340013504028406,-2.1972110813144,3.465213782120081,-0.7816048654557832,2.0496075662614643,-2.8900032043457102,96.65557130481734,57.026858615143766,1.415606215858622,7,-1.4000015258789134,0.6649990081787038,3.0824975967407156,1.394998550415032,3.3299980163574148,4,0.02565978145057346,2.074631624496117,53.5,-1.0249958276708866,53.04999923706055,-2.7500214577947686,52.27999877929688,0.02565978145057346 7049,2013-07-08,54.81999969482422,55.41999816894531,54.66999816894531,54.93000030517578,2888600.0,0.004765365010794831,-2.658503907703759,-0.1325305634709061,49.11591208359657,39.24556507163375,-1.967190708754437,-0.7637929909117531,1.763289256550614,1.1169286141955013,27.357595005486026,0.8599967956542898,-2.010071518082867,0.9954996109008789,-1.5225740859256547,3.5135733077274125,-0.2635372375123879,2.2545364593141457,-3.0902014923095678,82.45617557432418,42.623023691766576,1.2590368484132668,7,-1.2750015258789062,0.09499931335449219,3.232499122619629,1.135000228881836,2.729999542236328,0,0.021524996565937426,1.3301013303309532,54.56000137329102,2.074631624496117,53.5,-1.0249958276708866,53.04999923706055,0.021524996565937426 7050,2013-07-09,55.61000061035156,55.709999084472656,54.9000015258789,55.040000915527344,2736600.0,0.014410815759306361,1.1038989348526318,-5.181786655569427,51.452677205525625,41.04744822781785,-2.4540316233542185,-1.688402039693834,1.0578312804078323,0.2365195872896777,27.75934097622499,0.8899993896484375,-1.7440517257606558,1.8160005569458022,-0.5922870340251194,4.224288147916724,0.6118567614603379,3.0201443524312666,-3.7325944091796828,97.07606644269251,58.72074383144674,1.2041437954854624,7,-1.9200019836425781,-0.7800006866455078,2.3349990844726562,0.3449993133544922,2.3400001525878906,1,0.0034166269488156153,-2.658503907703759,54.81999969482422,1.3301013303309532,54.56000137329102,2.074631624496117,53.5,0.0034166269488156153 7051,2013-07-10,55.27000045776367,55.88999938964844,55.2400016784668,55.72999954223633,2696700.0,-0.006114010948681803,-1.5000073360036386,-0.8070163697447498,55.792677489961264,43.079968415314816,-1.9770510734399096,-1.4204408736009668,1.4427706496131805,0.4963097602750608,27.5780886446727,0.6499977111816406,-1.5262399636272477,1.4755002975463896,-0.934072916172596,3.885073511265375,0.27071369068689677,2.6802869044058824,-3.162638683593748,81.49256076758576,36.78708914421707,1.2047866068594921,7,-1.4900016784667969,-0.4400005340576172,2.6474990844726562,0.6849994659423828,2.75,2,0.02551112422171231,1.1038989348526318,55.61000061035156,-2.658503907703759,54.81999969482422,1.3301013303309532,54.56000137329102,0.02551112422171231 7052,2013-07-11,55.97000122070313,56.9000015258789,55.52000045776367,55.79999923706055,3077100.0,0.012665112305804804,-2.7808272150079496,-0.3695702652049314,67.87281334675171,47.33971348389362,-2.469588630479244,-2.116321510964106,0.787420695977751,-0.25813114227206313,27.249627116403357,1.6300010681152273,-1.0967187792483202,2.104001045227058,-0.4774507306320501,4.685452821086166,0.8132751572975039,3.394726933156612,-3.5600284372949247,72.96512659463139,22.386616384642814,1.290725887929553,7,-1.6850013732910227,-1.1400012969970774,2.1724987030029226,-0.015001296997077418,1.4099998474120952,3,0.0482400730633441,-1.5000073360036386,55.27000045776367,1.1038989348526318,55.61000061035156,-2.658503907703759,54.81999969482422,0.0482400730633441 7053,2013-07-12,55.6500015258789,56.52000045776367,55.459999084472656,56.06000137329102,2371100.0,-0.005717343002413,-1.6835317124990947,-2.4117356670032364,62.72936301564018,50.982470159531324,-1.8258294608442966,-1.8427580993596493,1.1434705430201362,-0.016061688160355914,26.811835565188545,1.0600013732910156,-0.8294056007188573,1.7535013198852454,-0.8997695941704293,4.40677223394092,0.42686586285740447,3.0801367769130863,-2.7910258682236204,43.94627272136312,-8.91341821276675,1.3266354570278391,7,-1.200000762939446,-0.8200016021728445,2.142498016357429,0.30499839782715554,0.7899971008300781,4,0.05121290918196597,-2.7808272150079496,55.97000122070313,-1.5000073360036386,55.27000045776367,1.1038989348526318,55.61000061035156,0.05121290918196597 7054,2013-07-15,56.099998474121094,56.36000061035156,55.36999893188477,55.59000015258789,2055500.0,0.008086198309139814,-1.0842123861113169,-1.2438988081392213,76.19048554194728,55.50612603074197,-1.8039756211270728,-2.2688918415079016,0.6903630111429706,-0.4782947351196114,26.4011990000419,0.9900016784667898,-0.5705609151004154,2.1144983291626005,-0.7123244772259198,4.941321135551121,0.7010869259683403,3.5279097323568607,-2.8369202296434537,59.99984741210973,1.5796339174858076,1.4134114031942584,7,-1.5049972534179688,-1.819997787475586,1.287501335144043,-0.14499855041503906,0.43000030517578836,0,0.03190732556531306,-1.6835317124990947,55.6500015258789,-2.7808272150079496,55.97000122070313,-1.5000073360036386,55.27000045776367,0.03190732556531306 7055,2013-07-16,56.18999862670898,56.41999816894531,55.68000030517578,56.11000061035156,2035500.0,0.0016042808384282292,1.7407475433924144,0.15685937184443566,72.87390628032654,58.85056021276701,-1.4315589064107712,-2.387581753273153,0.5495546213330513,-0.5531474038054043,26.077511405536296,0.7399978637695312,-0.13287165646885057,2.144998550415032,-0.8185236378813698,5.108520738711434,0.6632374562668346,3.6267596445632293,-2.563228054091212,57.22873708230767,-3.738890750784144,1.4817610941481998,7,-1.4699974060058523,-1.9099979400634695,1.2575016021728587,-0.23499870300292258,-0.10999679565428977,1,0.024203606399540112,-1.0842123861113169,56.099998474121094,-1.6835317124990947,55.6500015258789,-2.7808272150079496,55.97000122070313,0.024203606399540112 7056,2013-07-17,56.16999816894531,56.65999984741211,56.040000915527344,56.2400016784668,1378600.0,-0.00035594337519984087,-2.757591871178055,-0.8750655667350927,73.5206899412163,62.29784533883482,-1.0308490642148627,-2.423305399061107,0.5094073987461201,-0.5195586740858573,26.075946055113853,0.6199989318847656,0.36869119937759365,2.081498146057129,-0.9833948101114913,5.146391102225749,0.5490516679728188,3.613944624141439,-2.2159045010014324,52.28744318479311,-8.142897552640981,1.5324464780843103,7,-0.9899978637695312,-1.8899974822998047,1.2325019836425781,-0.2149982452392578,1.160003662109375,2,0.03168956118959332,1.7407475433924144,56.18999862670898,-1.0842123861113169,56.099998474121094,-1.6835317124990947,55.6500015258789,0.03168956118959332 7057,2013-07-18,56.77999877929688,57.11000061035156,56.20000076293945,56.349998474121094,2257000.0,0.010859900840958447,-1.4931648585940929,-6.14255353931676,82.78931431643875,65.8153154690449,-1.259055915595809,-2.977240165902728,-0.14586604490853006,-1.0966381394312563,25.712489272557715,0.94000244140625,0.8114179122509668,2.5589988708496136,-0.7340806599303136,5.852078401629541,0.9124591054596536,4.205538636239574,-2.5313143255594994,81.03439582049927,16.690366665109195,1.646539765389963,7,-0.8899993896484446,-2.394998550415046,0.607501983642571,-0.8249988555908274,1.3500022888183452,3,0.02183870562038326,-2.757591871178055,56.16999816894531,1.7407475433924144,56.18999862670898,-1.0842123861113169,56.099998474121094,0.02183870562038326 7058,2013-07-19,57.88999938964844,57.9900016784668,56.75,56.81999969482422,3073600.0,0.019549148189772048,-1.0495911019754471,2.4883696172885097,90.77340022080728,70.44392526206832,-2.064081562721327,-3.878102798287401,-1.2991684120533478,-2.1626176459473925,24.688628165175093,1.2400016784667969,1.1686021966109976,3.4099994659423842,-0.18378418235393212,7.003783114238701,1.6131076417942296,5.206891290090539,-3.2979569971173532,96.18312274867577,24.06164102655319,1.7968918241481573,7,-1.444997787475586,-3.0649986267089844,-0.8975009918212891,-1.9349994659423828,0.18000030517578125,4,-0.008809782810680122,-1.4931648585940929,56.77999877929688,-2.757591871178055,56.16999816894531,1.7407475433924144,56.18999862670898,-0.008809782810680122 7059,2013-07-22,57.290000915527344,57.849998474121094,57.11000061035156,57.75,1843700.0,-0.010364458117931519,1.2424312483382847,-0.42990580903691344,83.09116471732429,73.95931276337929,-1.203419826194306,-3.134819336451983,-0.7490469714792738,-1.5281866474466952,23.609436331308085,0.779998779296875,1.5145971852410582,2.6170009613037095,-1.1497849215816558,6.383786844189075,0.7336080198610304,4.500393902746389,-2.2222442229652586,69.69695468439592,-7.334367098871567,1.8833929414426824,7,-0.6749992370605469,-2.4650001525878906,-0.4050006866455078,-1.335000991821289,-0.3300018310546875,0,-0.014836834966570733,-1.0495911019754471,57.88999938964844,-1.4931648585940929,56.77999877929688,-2.757591871178055,56.16999816894531,-0.014836834966570733 7060,2013-07-23,57.4000015258789,57.84000015258789,57.040000915527344,57.5099983215332,2056100.0,0.0019200664792053956,1.0779188609419819,0.23912394473655202,81.47613881965196,76.81303068890047,-1.1541810866372657,-2.9743834542486454,-0.9341427422424644,-1.6046815602395128,21.921669531502804,0.7999992370605469,1.6999389818289146,2.458501434326166,-1.2804949509109491,6.1974978195632815,0.5890032417076085,4.327999626944724,-1.9231305352901558,69.7435937564186,-7.876109260800817,1.8694981926185585,7,-0.7200012207031179,-2.575000762939446,-0.5400028228759695,-1.4450016021728445,0.09999847412110086,1,-0.015156841872029814,1.2424312483382847,57.290000915527344,-1.0495911019754471,57.88999938964844,-1.4931648585940929,56.77999877929688,-0.015156841872029814 7061,2013-07-24,56.34000015258789,57.4000015258789,56.09000015258789,57.4000015258789,2856400.0,-0.018466922388723384,1.4716975020963012,9.636656840644362,68.88297858849108,76.92527127131595,0.08220624031945789,-1.7463786911717705,0.037220310615190044,-0.510930716545559,20.223629842724666,1.3100013732910085,1.8847779888783265,1.2350000381469712,-2.4449338825397504,4.914933958833693,-0.6049669221963896,3.074966998490332,-0.5112908656962176,13.157884169822154,-60.00365898274828,1.8399669603433597,7,0.3400001525878906,-1.5149993896484375,0.5199985504150391,-0.38500022888183594,0.43000030517578125,2,-0.00461480867641173,1.0779188609419819,57.4000015258789,1.2424312483382847,57.290000915527344,-1.0495911019754471,57.88999938964844,-0.00461480867641173 7062,2013-07-25,56.5,56.79999923706055,56.06999969482422,56.27999877929688,2892800.0,0.002839897887447096,-1.2812507450587702,-0.20754805252758823,64.65255996768451,77.13895982154311,0.005914953566204417,-1.7180192129650322,-0.22041287670980125,-0.6303195323594721,18.6815979758409,0.7299995422363281,1.9971641121334756,1.2194999694824205,-2.369397875513471,4.808397814478312,-0.5749489530155287,3.0139488919803696,1.4900016784667969,22.395826089720792,-45.81956460494053,1.794448922497947,7,0.18000030517578125,-1.6749992370605469,0.3599987030029297,-0.5450000762939453,0.5900001525878906,3,0.014690297894773163,1.4716975020963012,56.34000015258789,1.0779188609419819,57.4000015258789,1.2424312483382847,57.290000915527344,0.014690297894773163 7063,2013-07-26,55.84000015258789,56.43000030517578,55.41999816894531,56.27000045776367,2728200.0,-0.011681413228532889,1.6933390299479167,-1.9545359966708913,57.264960051645126,75.03612365595397,0.7774584576387014,-0.8263040036973379,0.35451563119426766,0.05808379042420597,16.651761365635135,1.0800018310546875,2.0773420093075003,0.38550014495849894,-2.9345853154613977,3.7055856053783955,-1.2745425852514458,2.0455428751684437,2.1116014862060553,17.284030078020756,-47.100487602602435,1.6600427302099467,7,0.8649997711181641,-1.0149993896484375,0.7199993133544922,0.11499977111816406,1.3899993896484375,4,0.04101004493677829,-1.2812507450587702,56.5,1.4716975020963012,56.34000015258789,1.0779188609419819,57.4000015258789,0.04101004493677829 7064,2013-07-29,54.7400016784668,55.790000915527344,54.4900016784668,55.38000106811523,3070700.0,-0.019699113021404813,-1.280701636974475,1.4883696172885341,44.06548999097067,71.83518851269223,1.8598352961603197,0.5259081126126759,1.37199275952851,1.176545578560301,14.455715829988536,1.3499984741210938,1.9492449948107762,-0.8574983596801786,-3.7479028287563025,2.0329061093959453,-2.302700594218244,0.5877038748578869,3.110335821533205,7.462689966316777,-50.60600804141187,1.4452022345380633,7,1.5,0.08499908447265625,1.0124969482421875,1.2149982452392578,2.759998321533203,0,0.06083299076089266,1.6933390299479167,55.84000015258789,-1.2812507450587702,56.5,1.4716975020963012,56.34000015258789,0.06083299076089266 7065,2013-07-30,54.88999938964844,55.06000137329102,54.08000183105469,54.9000015258789,3562800.0,0.0027401846288332976,4.939358209645138,0.015628352764455133,47.3389264452182,68.92610367980353,1.6830284868601524,0.612894178088986,1.1214619975950129,1.0225991258641045,12.591063041607804,0.9799995422363352,1.9102295881403322,-0.8380006790161119,-3.301960601853814,1.6259592438215904,-2.069980640434963,0.3939792824027393,2.758717961059574,24.397519067743108,-29.439693033102184,1.2319799614188527,7,1.1450023651123047,-0.06499862670898438,0.5874996185302734,1.0650005340576172,3.8400001525878906,1,0.03771178207035275,-1.280701636974475,54.7400016784668,1.6933390299479167,55.84000015258789,-1.2812507450587702,56.5,0.03771178207035275 7066,2013-07-31,55.0099983215332,55.43000030517578,54.9000015258789,55.1500015258789,3380000.0,0.0021861711280579676,-1.9444638713163234,13.99733028223654,42.68289775380402,64.46983517284413,1.543494287993866,0.6822411747836128,0.8657570735685809,0.8921239228888425,10.883796341007393,0.5400009155273438,1.7217947198920243,-0.8160017013549776,-2.967597247170339,1.3355938444603837,-1.8917994742626618,0.25979607155270656,2.3532217876025427,34.19108005121797,-16.514967279107417,1.0757977729076817,7,1.025003433227539,-0.17999839782714844,0.032501220703125,0.9450016021728516,3.370002746582024,2,0.04526452925725888,4.939358209645138,54.88999938964844,-1.280701636974475,54.7400016784668,1.6933390299479167,55.84000015258789,0.04526452925725888 7067,2013-08-01,56.33000183105469,56.540000915527344,55.5099983215332,55.5099983215332,2344900.0,0.023995701686920112,-1.5121906968305583,-5.857033868287265,54.497357968077694,60.43916381142973,0.17091998080146453,-0.4372952985066476,-0.587405512403322,-0.426315615822773,9.451835905814573,1.5300025939941406,1.6114355016390363,0.36250171661377095,-1.4974797385082539,2.222483171735796,-0.5674890109472415,1.2924924441747834,0.7705608158345711,91.46344867369439,38.25401100567032,0.9299907275610134,8,-0.3650016784667969,-1.5000019073486328,-1.3300018310546875,-0.3750019073486328,2.6899986267089844,3,0.007811088450318637,-1.9444638713163234,55.0099983215332,4.939358209645138,54.88999938964844,-1.280701636974475,54.7400016784668,0.007811088450318637 7068,2013-08-02,55.959999084472656,56.20000076293945,55.63999938964844,56.15999984741211,2232500.0,-0.006568484547395337,2.999972752414817,-0.2439023255597579,49.06417562287145,56.658387245379416,0.2663735919820738,0.045291637095594695,-0.32472418691122584,-0.055287878103136734,8.997367250986866,0.69000244140625,1.4864071096285514,-0.07750091552734517,-1.8158471467534838,1.6608453156987935,-0.9466740311404109,0.7916722000857206,0.8989186971498384,76.42268101985815,23.077787404847136,0.8691731156130676,8,1.9073486328125e-06,-1.1299991607666016,-0.9599990844726562,-0.0049991607666015625,2.740001678466797,4,0.020193014413911525,-1.5121906968305583,56.33000183105469,-1.9444638713163234,55.0099983215332,4.939358209645138,54.88999938964844,0.020193014413911525 7069,2013-08-05,56.0,56.27000045776367,55.709999084472656,55.83000183105469,2787800.0,0.0007148126551423939,-1.7316896166728695,-0.8499876022811803,48.72140968131641,53.018972896675464,0.026979775511847492,0.10353432373909044,-0.4460698127892897,-0.09130634625208955,9.187567640566812,0.5600013732910156,1.2310367704987257,-0.09650001525879048,-1.738274114346794,1.545274083829213,-0.9173870648027886,0.7243870342852077,0.6366045055770684,78.0487351017408,24.154337082401668,0.8208870495440008,8,-0.2599983215332031,-1.1700000762939453,-1.0,-0.04500007629394531,3.1300010681152273,0,0.021964277539934463,2.999972752414817,55.959999084472656,-1.5121906968305583,56.33000183105469,-1.9444638713163234,55.0099983215332,0.021964277539934463 7070,2013-08-06,55.79999923706055,56.040000915527344,55.43000030517578,55.97000122070313,2664800.0,-0.0035714421953473297,2.9354703747000555,-1.0000224396374173,47.56899660487127,50.65075267627326,-0.026650247137396832,0.3357112294351623,-0.31690784916246173,0.07977964722057607,9.529015527995252,0.6100006103515625,0.7670599892621297,-0.3060007095336914,-1.9380921337441634,1.3260907146767806,-1.1220464216389274,0.5100450025715446,0.6320770545547276,54.87792964206981,0.7480307986262602,0.8160457121052374,8,-0.3599987030029297,-0.8049983978271484,-1.3174991607666016,0.1550006866455078,3.1000022888183523,1,0.030465963910092153,-1.7316896166728695,56.0,2.999972752414817,55.959999084472656,-1.5121906968305583,56.33000183105469,0.030465963910092153 7071,2013-08-07,56.68000030517578,57.599998474121094,55.1500015258789,57.5,7142800.0,0.015770628676474274,3.8039313950618348,4.823471334006306,49.36549230864556,48.95218960304671,-0.9536353099642412,-0.4566528487517374,-1.271555339431913,-0.8303801091002043,10.480637673966022,2.4499969482421946,0.4049440073943771,0.5035003662109361,-1.0980684546974615,2.1050691871193337,-0.2972840442432627,1.3042847766651349,-2.5999984741210938,62.449007554667126,11.238108587663056,0.8007844104541979,8,-0.8400001525878906,-1.539999008178711,-2.2250003814697266,-0.7250003814697266,1.7099990844726562,2,0.03616794682468183,2.9354703747000555,55.79999923706055,-1.7316896166728695,56.0,2.999972752414817,55.959999084472656,0.03616794682468183 7072,2013-08-08,58.66999816894531,59.4000015258789,56.70000076293945,56.70000076293945,5247500.0,0.035109348148465225,-1.7411211351934293,-2.4024367550870402,54.45204674135227,48.63964367968083,-2.909402967774639,-2.354730602838586,-3.3284770397455645,-2.837834051715589,11.172734694715428,2.720001220703118,0.1048452634324164,2.3584983825683565,0.4121522622836977,4.304844502853015,1.3853253224260271,3.331671442710686,-4.519596405029297,82.82345042509208,35.76035975663005,0.97317306014233,8,-1.9299964904785156,-2.6999969482421875,-4.634998321533203,-2.714998245239258,-0.55999755859375,3,-0.004942851710937779,3.8039313950618348,56.68000030517578,2.9354703747000555,55.79999923706055,-1.7316896166728695,56.0,-0.004942851710937779 7073,2013-08-09,58.5,58.95000076293945,58.33000183105469,58.68000030517578,2604100.0,-0.0028975315195304274,-1.3846266707748287,-0.09137083359958793,57.26289807021241,50.106022355152135,-2.595330186767818,-2.066205563432071,-3.220053672000475,-2.6751209883510825,11.95443484364771,0.6199989318847656,-0.035379980340245254,2.0460002899169893,-0.10317722551636166,4.19517780535034,0.9714115322003138,3.120589047633665,-4.139614245605472,78.82349350873179,33.19317605556444,1.0745887577166746,8,-1.7599983215332031,-2.0699996948242188,-4.545000076293945,-2.5450000762939453,0.3600006103515625,4,0.008888896713908911,-1.7411211351934293,58.66999816894531,3.8039313950618348,56.68000030517578,2.9354703747000555,55.79999923706055,0.008888896713908911 7074,2013-08-12,57.88999938964844,58.6500015258789,57.86000061035156,58.27999877929688,2278500.0,-0.0104273608607105,-2.5111389915567144,2.1666596024244873,52.77461926477886,50.70998822399221,-1.6667937370815409,-1.3863032133910451,-2.6303392342424985,-2.0736315314394176,12.694749992295767,0.7900009155273366,-0.14945293650753655,1.3464996337890653,-0.8879979316265789,3.5809971992047096,0.22925085108123966,2.463748416496891,-3.328029004394537,64.47053797104796,20.986118459247656,1.1172487827078224,8,-0.7399978637695384,-1.1499977111816406,-3.6974992752075195,-1.7849998474121094,1.9300003051757812,0,0.013992077765263566,-1.3846266707748287,58.5,-1.7411211351934293,58.66999816894531,3.8039313950618348,56.68000030517578,0.013992077765263566 7075,2013-08-13,57.54999923706055,58.04999923706055,57.18999862670898,58.04999923706055,1881600.0,-0.005873210505659254,2.4400024414062784,1.2820532884697915,57.45991981140063,52.35187956372517,-1.0167102180290897,-0.9899461741515267,-2.3375609120252747,-1.741012581576399,13.20465285389304,0.8600006103515696,-0.16481233071095858,0.9384994506835938,-1.3331681529257864,3.210167054292974,-0.19733435112109277,2.0743332524882803,-2.7945076061816465,56.47053438074465,8.77203454458948,1.1358338018046892,8,-0.27499771118164773,-0.80999755859375,-3.320000648498535,-1.1700000762939453,2.1300010681152344,1,0.02745441966986517,-2.5111389915567144,57.88999938964844,-1.3846266707748287,58.5,-1.7411211351934293,58.66999816894531,0.02745441966986517 7076,2013-08-14,57.95000076293945,58.43999862670898,57.58000183105469,57.68000030517578,3254100.0,0.006950504451463502,-2.6595810302985727,-0.5400009155273438,58.68263691904119,52.81691055827667,-1.0681416592881234,-1.3172953463757722,-2.7714384757092034,-2.1525311401017007,13.63265708542979,0.8899993896484304,0.0425550046104064,1.2495008468627944,-1.0878611752040683,3.586862868929657,0.08081983582935948,2.4181818578962293,-3.008728736260551,46.2962832143479,-4.412696327414878,1.1686810110334314,8,-0.674999237060554,-1.2099990844726562,-3.6900014877319336,-1.5700016021728516,1.5900001525878906,2,0.01639345557260108,2.4400024414062784,57.54999923706055,-2.5111389915567144,57.88999938964844,-1.3846266707748287,58.5,0.01639345557260108 7077,2013-08-15,58.02000045776367,58.11999893188477,57.40999984741211,57.59000015258789,2038000.0,0.0012079325953864295,1.2539751740841376,1.5925910227609885,64.04638985212154,54.48160102819334,-0.9758228285275337,-1.3593274921118308,-2.8555341047367833,-2.229127258204059,13.665012732420726,0.7099990844726634,0.23289427384912642,1.257500457763669,-1.1533684490428726,3.6683693645702107,0.05206600436039821,2.46293491116694,-2.9003792511167674,47.15913770606947,-7.456577230053071,1.2054344534032708,8,-0.7449989318847727,-1.279998779296875,-3.715001106262207,-1.6400012969970703,1.5600013732910156,3,0.006377092881171498,-2.6595810302985727,57.95000076293945,2.4400024414062784,57.54999923706055,-2.5111389915567144,57.88999938964844,0.006377092881171498 7078,2013-08-16,57.38000106811523,57.88999938964844,56.88000106811523,57.81000137329102,2501500.0,-0.01103066846947609,2.42374437490304,-1.000000000000033,68.08218004109413,56.63279773483531,-0.12651812723921552,-0.8005389801826155,-2.2112454883589194,-1.6025465615844112,12.880478948305191,1.1399993896484446,0.45762262427795974,0.643000984191886,-1.728115563306524,3.014117531690296,-0.5425572895573225,1.8285592579410945,-2.0891646486990396,28.248580264873546,-30.996087054989268,1.1855582737492063,8,-0.10499954223632812,-0.6399993896484304,-2.8225011825561452,-1.0000019073486257,2.349998474121101,4,0.012722194643561613,1.2539751740841376,58.02000045776367,-2.6595810302985727,57.95000076293945,2.4400024414062784,57.54999923706055,0.012722194643561613 7079,2013-08-19,56.43999862670898,57.5,56.38000106811523,57.45000076293945,2860700.0,-0.016382056882333962,1.0180149838477,2.3488405102818715,59.5797141290309,57.96732190418638,0.9861678472968407,0.07643732901018296,-1.3106708674565297,-0.6804474152306454,11.897261263460306,1.1199989318847727,0.47296933966607213,-0.2545013427734446,-2.6143271499010865,2.1053244643541973,-1.434414246337269,0.9254115607903799,-0.9847956030342786,2.9125062961097448,-58.23098041557295,1.1799129035638214,8,0.8350028991699219,0.3000030517578196,-1.7999982833862234,-0.05999946594237571,3.0600013732910227,0,0.04287742810995354,2.42374437490304,57.38000106811523,1.2539751740841376,58.02000045776367,-2.6595810302985727,57.95000076293945,0.04287742810995354 7080,2013-08-20,56.52999877929688,57.59000015258789,56.52000045776367,56.95000076293945,2752000.0,0.0015946164914559802,-3.863650156489774,0.41584266862058333,59.42927270464102,59.08551972596365,1.1293735299697616,-0.08651902368870168,-1.419556145411157,-0.7765129075904369,10.966332730352352,1.1500015258789134,0.5764812801342174,-0.12100105285643536,-2.4580337056685835,2.2160315999557127,-1.289517379262513,1.0475152735496422,-0.9170038155340166,7.281450919973431,-54.90551423890876,1.1685163264060747,8,1.360002517700181,0.21000289916991477,-2.0924978256225657,-0.14999961853028054,2.94000244140625,1,0.05819920372494747,1.0180149838477,56.43999862670898,2.42374437490304,57.38000106811523,1.2539751740841376,58.02000045776367,0.05819920372494747 7081,2013-08-21,56.08000183105469,56.959999084472656,56.02999877929688,56.4000015258789,3354900.0,-0.007960321209258492,-3.428511743655999,0.7619004368715957,48.26147486014551,58.397678405829566,1.6598625460379282,0.36153697147543085,-0.9631141990466006,-0.3208891886444931,10.858612901943006,0.9300003051757741,0.6798070700489589,-0.5579980850219712,-2.9051852327948,1.7891890627508573,-1.7315916589083855,0.615595488864443,-0.3155266048071823,2.392490340055256,-53.77412708004555,1.173593573886415,8,1.4099979400634766,0.6599998474121094,-1.580000877380371,0.29999732971191406,2.6299972534179688,2,0.06419397925425119,-3.863650156489774,56.52999877929688,1.0180149838477,56.43999862670898,2.42374437490304,57.38000106811523,0.06419397925425119 7082,2013-08-22,57.33000183105469,57.709999084472656,56.1500015258789,56.2400016784668,1776000.0,0.022289585577506266,-1.4566881831534455,-3.4062537252939267,58.48824534318565,58.5338281028266,0.22327447670991774,-0.8675741009464417,-2.1687999902467965,-1.548835334934438,10.976101831239129,1.6299972534179688,0.8535001216102174,0.6505018234252944,-1.7156851237736888,3.0166887706242775,-0.5325916501741972,1.833595297024786,-1.42010555282193,69.89261425629823,15.615401736086653,1.1830934735994931,8,0.009998321533203125,-0.5900001525878906,-2.600001335144043,-0.9500026702880859,0.4299964904785156,3,0.03854873563383587,-3.428511743655999,56.08000183105469,-3.863650156489774,56.52999877929688,1.0180149838477,56.43999862670898,0.03854873563383587 7083,2013-08-23,58.13000106811523,58.31999969482422,57.2599983215332,57.36999893188477,2219100.0,0.013954285915044107,-1.1632606986321632,0.6972495686592786,62.06116391062281,59.56566639680926,-0.7093212441467571,-1.5675867255730154,-2.9303942550382587,-2.3043409665294874,11.903191139085296,1.0600013732910156,0.9792470326915463,1.336001014709467,-1.0802370917344462,3.75223912115338,0.1278819614875104,2.5441200679314235,-2.100002288818345,91.7031200546381,38.762606137316524,1.2081190532219563,8,-0.8950023651122976,-1.3899993896484304,-2.9925012588500906,-1.7500019073486257,0.4699974060058665,4,0.02494410349726972,-1.4566881831534455,57.33000183105469,-3.428511743655999,56.08000183105469,-3.863650156489774,56.52999877929688,0.02494410349726972 7084,2013-08-26,58.06999969482422,58.58000183105469,58.02999877929688,58.18000030517578,2349800.0,-0.0010321928812748737,-4.789431416640255,-0.1447372383677184,63.06099434116566,60.188008011227595,-0.6940929797429405,-1.3126174665202228,-2.808681960801195,-2.1923983111671603,12.289218701451679,0.5500030517578054,0.9017393022717002,1.109499740600583,-1.1655966811664271,3.3845961623675933,-0.028048470282925564,2.2470479514840918,-1.9199981689453196,79.99994016168309,26.176575726515537,1.137548210883505,8,-0.7649993896484375,-1.3299980163574219,-2.4349985122680664,-1.6900005340576172,0.220001220703125,0,0.028586186604717012,-1.1632606986321632,58.13000106811523,-1.4566881831534455,57.33000183105469,-3.428511743655999,56.08000183105469,0.028586186604717012 7085,2013-08-27,56.959999084472656,58.0,56.83000183105469,57.56000137329102,3145800.0,-0.019114871985275728,-1.7209361124541458,5.454535996670892,51.56950020613054,59.39765948757085,0.36142223980513677,-0.04172556893049517,-1.670518184253858,-1.0461236704549606,11.990675155046759,1.2399978637695312,0.7722991564365032,-0.10400085449218466,-2.160317717016646,1.9523160080322768,-1.1321592857544118,0.9241575767700425,-0.6799975585937545,36.47055655618502,-15.589967072304084,1.0281584312622292,8,0.345001220703125,-0.21999740600585938,-1.2399978637695312,-0.5799999237060547,1.0100021362304759,1,0.044592713419121965,-4.789431416640255,58.06999969482422,-1.1632606986321632,58.13000106811523,-1.4566881831534455,57.33000183105469,0.044592713419121965 7086,2013-08-28,57.5,58.38000106811523,56.97999954223633,57.02000045776367,2818000.0,0.009480353304193612,-3.9999931880572768,-0.7999961853172768,42.16868823459722,56.966803752290375,-0.2784009695186569,-0.40645630229404617,-2.185171764023785,-1.5533677390310885,12.14597710997134,1.420001983642571,0.7370885579813518,0.311499977111815,-1.5092143665981865,2.1322143208218165,-0.5988571947431822,1.2218571489668122,-1.0951984741210978,55.555485785152634,7.081146494588744,0.9103571718549991,8,-0.19499969482421875,-0.7599983215332031,-1.7474994659423828,-1.1200008392333984,1.4199981689453125,2,0.034260890794837184,-1.7209361124541458,56.959999084472656,-4.789431416640255,58.06999969482422,-1.1632606986321632,58.13000106811523,0.034260890794837184 7087,2013-08-29,56.77000045776367,57.6500015258789,56.6500015258789,57.4000015258789,1937000.0,-0.012695644212805668,-1.2988533970578187,-1.312503476940913,39.227901722408916,53.76077282799202,0.28568179290469686,0.37755438961852406,-1.4000666286796246,-0.8071377696983717,12.601742650593117,1.0,0.6599336116983068,-0.4404994964599638,-2.2278642857612425,1.346865292841315,-1.3341818911106031,0.4531828981906756,-0.24539093188477068,6.2175602544188715,-36.83081482320829,0.8936823946506393,8,0.5349998474121094,-0.029998779296875,-1.0174999237060547,-0.3900012969970703,1.5900001525878906,3,0.03417295421993738,-3.9999931880572768,57.5,-1.7209361124541458,56.959999084472656,-4.789431416640255,58.06999969482422,0.03417295421993738 7088,2013-08-30,57.09000015258789,57.52999877929688,56.849998474121094,56.88000106811523,2037600.0,0.005636774568326786,-4.03695959310545,-0.3333313149784287,44.83204739292113,52.12214319064649,-0.08915633804359402,0.15447202206539146,-1.6143282361186237,-1.1179827502091797,13.08213832736062,0.7599983215332102,0.5376101812177225,-0.17699985504150106,-1.866697360446139,1.5126976503631369,-1.02184860774382,0.6678488976608179,-0.45037494670899036,22.797852701319417,-16.816172023537188,0.8448487527023205,8,0.21500015258789062,-0.34999847412109375,-1.3374996185302734,-0.7100009918212891,1.1100006103515625,4,0.011735823561999759,-1.2988533970578187,56.77000045776367,-3.9999931880572768,57.5,-1.7209361124541458,56.959999084472656,0.011735823561999759 7089,2013-09-03,57.22999954223633,57.88000106811523,56.9900016784668,57.77999877929688,2229600.0,0.0024522576506262883,1.3733196344012997,-2.6190554041779652,47.87798636625339,50.838666930825646,-0.11768517774838472,0.11736312141508165,-1.6679939854821129,-1.259736112310236,13.628056913242265,0.8899993896484304,0.35658840467073105,-0.09850044250488565,-1.6801088147720762,1.4831079297623049,-0.8893046286384774,0.6923037436287061,-0.579998016357429,33.525905770337936,-3.7924703685622845,0.7908041861335937,9,0.07500076293945312,-0.48999786376953125,-1.4649991989135742,-0.8500003814697266,1.0699996948242188,1,0.023938475324880804,-4.03695959310545,57.09000015258789,-1.2988533970578187,56.77000045776367,-3.9999931880572768,57.5,0.023938475324880804 7090,2013-09-04,57.5,57.849998474121094,57.15999984741211,57.20000076293945,2160600.0,0.004717813383248615,-2.631561511820509,-0.5454539149251901,46.96355754247004,50.69445389552837,-0.26331101505177656,-0.019760542439470896,-1.80161022268139,-1.506147231314415,14.474812611484413,0.6899986267089844,0.1910910975549669,0.08649997711181356,-1.3225423662208158,1.495542320444443,-0.6180211945545011,0.7910211487781282,-0.7399984741211014,49.1328727765054,12.415184515507384,0.7045211716663146,9,-0.13499832153320312,-0.7599983215332031,-1.967498779296875,-1.1200008392333984,2.779998779296882,2,0.013739146356997356,1.3733196344012997,57.22999954223633,-4.03695959310545,57.09000015258789,-1.2988533970578187,56.77000045776367,0.013739146356997356 7091,2013-09-05,58.72999954223633,58.790000915527344,57.4900016784668,57.5,3291500.0,0.02139129638671866,-1.0800051269687712,4.100008900982923,54.14235186555172,50.21157684245794,-1.2045483904317251,-1.1471180559954206,-2.9116483624832625,-2.6740296116408544,14.355257434685631,1.2999992370605469,0.19352951859475098,1.2139995574951143,-0.2668022061420956,2.6948013211323243,0.4735986756765058,1.9544004393137229,-1.864398016357427,97.19619671009006,59.246417006142025,0.7404008818186053,9,-1.0099983215332031,-1.579998016357429,-3.2999982833862305,-2.3500003814697266,2.0699996948242188,3,-0.01294054703655556,-2.631561511820509,57.5,1.3733196344012997,57.22999954223633,-4.03695959310545,57.09000015258789,-0.01294054703655556 7092,2013-09-06,58.38000106811523,59.22999954223633,58.33000183105469,58.81999969482422,2422200.0,-0.005959449631348868,-2.333342752389497,-0.35772259387105654,56.03864823326047,49.54240843386212,-0.7710258525685987,-0.8642710139866878,-2.440703184787253,-2.278168027150855,13.240619279260285,0.8999977111816406,0.19086878547001618,0.8785009384155202,-0.5597916895334194,2.31679356636446,0.15935462444105042,1.59764725238999,-1.4130235422363242,64.28579442637687,24.07165637817377,0.7191463139744686,9,-0.4400005340576101,-1.1049995422363281,-2.947500228881829,-2.0000019073486257,2.55999755859375,4,0.009249693233133627,-1.0800051269687712,58.72999954223633,-2.631561511820509,57.5,1.3733196344012997,57.22999954223633,0.009249693233133627 7093,2013-09-09,59.02000045776367,59.099998474121094,58.5,58.63999938964844,2112300.0,0.010962647789295454,1.222228501592998,-0.8636414866961878,66.16543366151858,49.88734613612356,-1.4209281064324841,-1.5423952252134399,-2.929515438286174,-2.848477544227322,12.065744692875516,0.7199974060058665,0.3608578513482641,1.4925003051757812,-0.03765814748577867,3.022658757837341,0.7274210788450048,2.2575795315065577,-1.9557019718847712,90.62503193109015,43.80497877431895,0.7650792263307783,9,-1.0799999237060547,-1.7449989318847727,-3.622500419616699,-2.6400012969970703,1.9500007629394602,0,-0.011182647277077296,-2.333342752389497,58.38000106811523,-1.0800051269687712,58.72999954223633,-2.631561511820509,57.5,-0.011182647277077296 7094,2013-09-10,58.70000076293945,59.18000030517578,58.36000061035156,59.18000030517578,2388300.0,-0.005421885671675342,2.416668653490054,-1.2631531395874116,63.21561043787262,51.18135838409489,-1.1199382415121448,-1.2212130674713038,-2.443455693118956,-2.464731386529806,11.244664948028312,0.8199996948242188,0.34143008754792703,1.1320005416870131,-0.4792836863591319,2.743284769733158,0.32635842766394063,1.9376426557100856,-1.5422741554605537,74.39619046214972,21.642229571539247,0.8056421140230722,9,-0.7600002288818359,-1.424999237060554,-3.3050003051757812,-2.3200016021728516,3.7900009155273438,1,-0.008517887453174944,1.222228501592998,59.02000045776367,-2.333342752389497,58.38000106811523,-1.0800051269687712,58.72999954223633,-0.008517887453174944 7095,2013-09-11,59.13000106811523,59.13000106811523,58.36999893188477,58.41999816894531,2996200.0,0.007325388408636169,1.1408423461904253,-1.4791741172543542,68.62026708474635,54.120422700778136,-1.3519219777488019,-1.6092831970868104,-2.7118706029825574,-2.8013321669106617,11.014966957253735,0.7600021362304545,0.2253908926136603,1.4830007553100515,-0.27300112831949974,3.2390026389396027,0.6049998134952759,2.361001697124827,-1.8825834639003247,94.25295420165263,33.67747951000121,0.8780009418147752,9,-1.19000053405761,-1.8549995422363281,-3.8450002670288015,-2.7500019073486257,3.840000152587905,2,-0.01403689863117974,2.416668653490054,58.70000076293945,1.222228501592998,59.02000045776367,-2.333342752389497,58.38000106811523,-0.01403689863117974 7096,2013-09-12,58.9000015258789,59.66999816894531,58.72000122070313,59.15999984741211,1869400.0,-0.0038897266714299494,-2.0645115640901484,-0.3661933237697788,60.94839676266721,56.53381103858461,-1.0085026376681085,-1.3749575765797104,-2.3444499533995966,-2.482473818351785,10.670367752437885,0.9499969482421804,0.09523453528750991,1.2055011749267521,-0.6344018612728419,3.045404211126346,0.28554965682695155,2.1254526930265527,-1.5664805647974376,42.537406909744625,-16.163063226781055,0.9199515180997977,9,-0.640003204345696,-1.4900016784667898,-3.6825008392333913,-3.555002212524407,4.309997558593757,3,0.023429494357680936,1.1408423461904253,59.13000106811523,2.416668653490054,58.70000076293945,1.222228501592998,59.02000045776367,0.023429494357680936 7097,2013-09-13,58.38999938964844,59.18999862670898,58.25,59.11000061035156,1780800.0,-0.008658779677728545,1.1363671830973887,2.769253341549582,51.889522392214076,57.317974927394935,-0.27327526557068893,-0.8809832584479977,-1.7146267427518396,-1.9053159868083398,10.274379211291418,0.9399986267089773,0.16171875591236073,0.6769990921020508,-1.1840039622941347,2.5380021464982363,-0.2535024350960384,1.60750061930014,-0.9162897960951426,9.859124660169135,-42.82159558451439,0.9305015271980922,9,-0.05999946594238281,-0.5400009155273438,-2.899998664855957,-3.0450000762939453,6.930000305175781,4,0.04127418860427934,-2.0645115640901484,58.9000015258789,1.1408423461904253,59.13000106811523,2.416668653490054,58.70000076293945,0.04127418860427934 7098,2013-09-16,58.11000061035156,59.0,58.0,58.95000076293945,2059700.0,-0.004795320812188808,1.1276626828723901,1.166664900606112,50.28169664876086,57.58505384767354,0.18620812538934217,-0.5728615401346531,-1.3497622889637242,-1.567091487919285,10.25588540196534,1.0,0.2797753283487836,0.3605003356933594,-1.5016379114908034,2.222638582877522,-0.570568787898722,1.2915694592854408,-0.5045137022747497,6.586870117410572,-40.87681444117645,0.9310691235920816,9,0.30499839782714844,-0.26000213623046875,-1.7549991607666016,-2.5799999237060547,7.4099960327148295,0,0.0487007053283921,1.1363671830973887,58.38999938964844,-2.0645115640901484,58.9000015258789,1.1408423461904253,59.13000106811523,0.0487007053283921 7099,2013-09-17,58.86000061035156,59.06999969482422,58.04999923706055,58.13000106811523,2027400.0,0.012906556395155144,-1.2921276075933632,-0.869046916226547,64.09497127656564,59.48854426257305,-0.34448734008021376,-1.193454239581314,-2.01281360795506,-2.2545521364772014,10.706157258074342,1.0200004577636719,0.5195812094255814,0.9895002365112333,-0.8283354051111687,2.8073358781336353,0.08058241570002878,1.8984180573224378,-1.1306430266226428,51.49709899949746,2.533683957119557,0.9089178208112015,9,-0.2800006866455078,-1.0100021362304688,-2.2749996185302734,-3.3299999237060547,5.2399978637695455,1,0.03584778437770675,1.1276626828723901,58.11000061035156,1.1363671830973887,58.38999938964844,-2.0645115640901484,58.9000015258789,0.03584778437770675 7100,2013-09-18,59.81999969482422,60.38000106811523,58.6500015258789,58.68999862670898,4457800.0,0.01630987214607371,-1.8595145542303562,1.5479476393279805,66.20112416420257,60.828407851312036,-1.0513463649562667,-1.9967093039953383,-2.898384031918056,-3.148030000892078,11.476134594376557,1.7299995422363281,0.7212810303893207,1.784999275207518,-0.11563210305158833,3.6856306534666246,0.8346835860779649,2.7353149643370713,-1.9742036759823165,76.47054109372795,27.170242071632444,0.950315689129554,9,-0.6299991607666016,-1.614999771118164,-2.874998092651367,-4.289999008178711,4.680000305175781,2,0.0446339350930085,-1.2921276075933632,58.86000061035156,1.1276626828723901,58.11000061035156,1.1363671830973887,58.38999938964844,0.0446339350930085 7101,2013-09-19,59.68000030517578,60.20000076293945,59.29999923706055,60.02999877929688,2458700.0,-0.0023403442053269163,1.6086908447589563,-0.30973287016876233,72.14613144746659,62.618128208446045,-0.8520164396087608,-1.6581950749654766,-2.673087331059378,-2.9601700343241077,12.727031829006098,0.9000015258789062,0.8988772242840923,1.4649999618530245,-0.33528679674586215,3.265286720451911,0.5648565825535812,2.365143341152468,-1.6314678823920161,70.5882164374913,15.183979323694373,0.9001433792994427,9,-0.48999977111816406,-1.4750003814697266,-2.6724987030029297,-4.149999618530273,4.8600006103515625,3,0.05512736090321413,-1.8595145542303562,59.81999969482422,-1.2921276075933632,58.86000061035156,1.1276626828723901,58.11000061035156,0.05512736090321413 7102,2013-09-20,59.540000915527344,60.2400016784668,59.38000106811523,59.72000122070313,3796500.0,-0.002345834264955493,-2.4400024414061807,0.5142888283378845,69.17059827508703,62.952035387731435,-0.5924715859017553,-1.416777868186884,-2.4702253589248144,-2.777268755095392,13.45253426368387,0.8600006103515696,1.0792274455663886,1.2145006179809599,-0.6278721835753132,3.056873419537233,0.2933142172028269,2.135687018759093,-1.304951001117061,64.70589178125465,4.96330292951307,0.9211864007781354,9,-0.35000038146972656,-1.335000991821289,-2.532499313354492,-4.010000228881836,4.4899978637695455,4,0.06163920242715726,1.6086908447589563,59.68000030517578,-1.8595145542303562,59.81999969482422,-1.2921276075933632,58.86000061035156,0.06163920242715726 7103,2013-09-23,59.58000183105469,59.6500015258789,59.099998474121094,59.47999954223633,2918300.0,0.0006718326320500623,3.5833267106415536,-0.5555673292925648,68.680471955291,63.55924222300014,-0.6086931160755213,-1.415133155591505,-2.4352866626457654,-2.7765737208564616,13.638483096341997,0.5500030517578054,1.1074135698233292,1.1820014953613267,-0.740361762541113,3.1043647532637664,0.22081986641010332,2.14318312431255,-1.1733558243480076,65.66529577796862,2.49880212996613,0.9611816289512202,9,-0.3900012969970703,-1.3750019073486328,-2.572500228881836,-4.05000114440918,4.949996948242202,0,0.09634101522933647,-2.4400024414061807,59.540000915527344,1.6086908447589563,59.68000030517578,-1.8595145542303562,59.81999969482422,0.09634101522933647 7104,2013-09-24,59.72999954223633,60.09000015258789,59.25,59.54999923706055,2627700.0,0.002517584870288747,-1.153849915880903,1.7999618539004387,68.07132563015209,63.49824872804522,-0.6674053844114098,-1.5119076530363742,-2.5215636491681437,-2.9069440712445385,13.772979814573869,0.8400001525878906,1.1532750787976696,1.2489992141723647,-0.7553324026795565,3.253330831024286,0.24683340574640766,2.2511650225983217,-1.1654851306169647,62.427647521879805,-2.410153840248597,1.0021658084259601,9,-0.5399990081787109,-1.5249996185302734,-2.7224979400634766,-4.19999885559082,3.6800003051757812,1,0.09693616516330006,3.5833267106415536,59.58000183105469,-2.4400024414061807,59.540000915527344,1.6086908447589563,59.68000030517578,0.09693616516330006 7105,2013-09-25,59.5,60.09000015258789,59.43999862670898,59.7599983215332,2289300.0,-0.003850653674853821,-2.4210510465290467,-1.4444326707074133,57.44682106984297,63.10918476217586,-0.4239890423703798,-1.1403259288080818,-2.232103631560065,-2.6825657721694327,14.999317280361483,0.6500015258789134,1.0503013166452035,0.8919996261596665,-1.0265922456286773,2.8105914979480104,-0.06729630973450895,1.851295562053842,-0.7902466558609689,35.08775452157472,-24.597066244809895,0.9592959358941723,9,-0.3099994659423828,-1.2950000762939453,-2.4924983978271484,-3.969999313354492,3.720001220703132,2,0.07731089872472441,-1.153849915880903,59.72999954223633,3.5833267106415536,59.58000183105469,-2.4400024414061807,59.540000915527344,0.07731089872472441 7106,2013-09-26,59.47000122070313,59.7400016784668,59.04999923706055,59.52999877929688,2038900.0,-0.0005041811646532279,1.8749900659620973,0.2307613304576199,61.23712734889278,64.14780753514016,-0.34043305542029145,-1.0067910243499796,-2.1411222459538024,-2.662411532623345,15.815873649968621,0.69000244140625,0.9951854247259746,0.7635007858276452,-1.117487786896902,2.6444893585521925,-0.17699350053462837,1.7039950721899189,-0.6266280586460056,35.294211930041115,-22.8251072186098,0.9404942863622737,9,-0.2800006866455149,-1.2650012969970774,-2.1549997329711985,-3.9400005340576243,4.189998626708977,3,0.08458043847400809,-2.4210510465290467,59.5,-1.153849915880903,59.72999954223633,3.5833267106415536,59.58000183105469,0.08458043847400809 7107,2013-09-27,58.709999084472656,59.52000045776367,58.27999877929688,59.2400016784668,3262200.0,-0.012779588374481121,1.2752321190465228,8.833736012207527,46.88127228279431,63.76998260558832,0.524937380218077,-0.09907674660206567,-1.3473766169472299,-1.9123024121407326,16.625750359374425,1.2400016784667898,0.8319968807607268,-0.09350128173828409,-1.7394123809896698,1.5524098175131016,-0.9164568313639734,0.7294542678874052,1.670001983642571,23.756904912946688,-29.0010366147062,0.8229555496256923,9,0.5050010681152344,-0.44499778747559304,-1.5949983596801758,-3.1799983978271484,5.75,4,0.09930168492536362,1.8749900659620973,59.47000122070313,-2.4210510465290467,59.5,-1.153849915880903,59.72999954223633,0.09930168492536362 7108,2013-09-30,57.7599983215332,57.97999954223633,57.20000076293945,57.97000122070313,3530700.0,-0.016181243020845226,5.782611580117095,0.39622994594673744,41.60711877199409,61.2713323273026,1.5869543966271422,0.9525288826266731,-0.4097598474706814,-0.982769146921953,17.3754212659129,1.5099983215332031,0.7483335800910851,-1.0770019531249986,-2.5986513044177357,0.4446473981677386,-1.8378266287713672,-0.31617727747863,2.578002700805655,19.37708224436243,-29.377903942021906,0.7608246756463684,9,1.0300025939941406,0.7550029754638601,-0.7199974060058594,-2.2299976348876953,6.030002593994141,0,0.1085526426586858,1.2752321190465228,58.709999084472656,1.8749900659620973,59.47000122070313,-2.4210510465290467,59.5,0.1085526426586858 7109,2013-10-01,58.599998474121094,58.93999862670898,57.81000137329102,57.86000061035156,2260700.0,0.014542939352453876,-1.690481380563136,-3.5237507038926346,45.59065938425315,58.98128068508599,0.7891856864511126,0.23234033694274103,-1.2332957460081815,-1.8379213268339782,17.90635904915494,1.1800003051757741,0.8045929946314345,-0.3055017471313448,-1.6335872865578622,1.0225837922951726,-0.9695445168446071,0.35854102258191745,1.6124825378417853,48.44283760737913,5.218192081904192,0.6640427697132597,10,0.12000274658203125,-0.08499717712403054,-1.6124982833862305,-3.069997787475586,2.8000030517578054,1,0.10119454709191844,5.782611580117095,57.7599983215332,1.2752321190465228,58.709999084472656,1.8749900659620973,59.47000122070313,0.10119454709191844 7110,2013-10-02,58.290000915527344,58.65999984741211,57.58000183105469,58.4000015258789,1930300.0,-0.005290060864603152,2.4285800787163185,-0.14864990257027896,44.9917817966797,55.96413072388745,0.9603168646416123,0.637228408317057,-0.9136428658239737,-1.5576463047276974,18.38747656660719,1.0799980163574219,0.8955233499714979,-0.6549993515014663,-1.8471055505185774,0.5371068475156449,-1.2510524510100254,-0.05894625199290715,1.8019808864745954,42.91337636630692,-0.38175098168026267,0.5960530995085557,10,0.43000030517578125,0.22500038146971946,-1.2674999237060547,-2.760000228881836,1.4699974060058594,2,0.08783665897182891,-1.690481380563136,58.599998474121094,5.782611580117095,57.7599983215332,1.2752321190465228,58.709999084472656,0.08783665897182891 7111,2013-10-03,57.97000122070313,58.45000076293945,57.81000137329102,58.13000106811523,2166100.0,-0.005489787095525167,-1.666666666666716,1.454535996670793,46.4406898014287,53.43858533792541,1.131202439840088,0.9458666645926357,-0.5533349613690675,-1.2693719724695214,18.145316712996667,0.6399993896484304,0.8101513929772395,-0.9369991302490135,-2.2040574396686523,0.3300591791706253,-1.570528284958833,-0.3034699755391941,2.0063013397363108,33.18967926941991,-13.74271854330469,0.6335291547098195,10,0.6749992370605398,0.5450000762939311,-0.947500228881843,-2.4400005340576243,2.1399993896484304,3,0.0905640829644323,2.4285800787163185,58.290000915527344,-1.690481380563136,58.599998474121094,5.782611580117095,57.7599983215332,0.0905640829644323 7112,2013-10-04,58.91999816894531,59.13999938964844,57.9900016784668,58.099998474121094,2074800.0,0.016387733797440518,-1.2115483369279751,-5.125002980235537,56.16437242638266,52.04790761249115,0.09388195217823636,0.04047435155868584,-1.456311646934175,-2.2503630225762024,17.791484462095323,1.1699981689453054,0.6420114306949358,-0.014002037048342686,-1.2565533566023888,1.2285492825057034,-0.6352776968253622,0.6072736227286768,0.9452523195941325,88.65972286401382,35.11099213831314,0.6212756597770225,10,-0.2749977111816406,-0.4049968719482493,-1.8974971771240234,-3.3899974822998047,1.7900009155273438,4,0.08044809616041504,-1.666666666666716,57.97000122070313,2.4285800787163185,58.290000915527344,-1.690481380563136,58.599998474121094,0.08044809616041504 7113,2013-10-07,58.36000061035156,59.18000030517578,58.31000137329102,58.4900016784668,1732300.0,-0.009504371622484298,-6.565223160234595,-0.15853794694777584,46.08149832942295,49.60459346796569,0.5169901019322793,0.578132293543689,-0.8335545672566553,-1.7139132109740842,17.430820300197546,0.8699989318847585,0.4211758681735347,-0.5409996032714872,-1.8087356679291204,0.726736461386146,-1.1748676356003074,0.09286842905733295,1.3986398891638814,48.74997019764919,-4.849325890991665,0.6338680323288173,10,0.2849998474121094,0.25499916076660156,-1.3374996185302734,-2.8299999237060547,1.470001220703125,0,0.10452361909398467,-1.2115483369279751,58.91999816894531,-1.666666666666716,57.97000122070313,2.4285800787163185,58.290000915527344,0.10452361909398467 7114,2013-10-08,58.20000076293945,58.9900016784668,58.13999938964844,58.61000061035156,2877200.0,-0.0027416011949754626,-2.207540108106552,3.1538190674608995,35.48385553073943,47.16426396362086,0.48850780600135835,0.7365142361394419,-0.5758987815782959,-1.5701679939074324,17.141039177027068,0.8500022888183594,0.22121836619105295,-0.6759994506835909,-1.9796368249030323,0.6276379235358505,-1.327818137793308,-0.024180763573873776,1.4562941471129491,38.74997019764919,-11.462366150567831,0.6518186871097199,10,0.2700004577636719,0.4850006103515625,-1.177499771118164,-2.6700000762939453,2.3999977111816406,1,0.09604811132833335,-6.565223160234595,58.36000061035156,-1.2115483369279751,58.91999816894531,-1.666666666666716,57.97000122070313,0.09604811132833335 7115,2013-10-09,58.29999923706055,58.72999954223633,57.95000076293945,58.22999954223633,3133100.0,0.001718186818045142,-1.4761973963063881,-0.17073102652611208,37.54509304367283,44.53181570748531,0.223937758517593,0.6020112910906192,-0.5799014869072749,-1.6949462575550456,16.760054453300633,0.779998779296875,0.0126270847225598,-0.5345008850097628,-1.8568034983072792,0.7878017282877536,-1.1956521916585245,0.12665042163899898,1.2580439071073357,35.76629531348728,-11.37834840824759,0.6611513066487588,10,0.060001373291015625,0.470001220703125,-1.2774982452392578,-2.769998550415039,2.520000457763672,2,0.053173281807656014,-2.207540108106552,58.20000076293945,-6.565223160234595,58.36000061035156,-1.2115483369279751,58.91999816894531,0.053173281807656014 7116,2013-10-10,60.27999877929688,60.40999984741211,58.790000915527344,58.79999923706055,4366200.0,0.03396225674352449,-1.1600040690207647,21.142942779291655,55.01354271123016,45.43540131064485,-1.820528588062409,-1.3378960236888062,-2.442786783978171,-3.7055484021499794,16.421106929841564,2.1100006103515625,-0.164586946675378,1.3764987945556726,-0.09571802790197381,2.848715617013319,0.6403903833268458,2.1126072057844993,-3.079998016357429,94.71540176840776,47.73527596810534,0.7361084112288245,10,-1.4749984741211009,-1.4749984741211009,-3.2274971008300852,-4.749998092651374,0.20000076293944602,3,-0.008626417854910029,-1.4761973963063881,58.29999923706055,-2.207540108106552,58.20000076293945,-6.565223160234595,58.36000061035156,-0.008626417854910029 7117,2013-10-11,60.79999923706055,61.36999893188477,59.77999877929688,59.9900016784668,3305800.0,0.008626417854909807,-1.5853590457700695,0.547295816976952,57.7608084451496,47.23025571877324,-2.2494375031909044,-1.7582334609552817,-2.8797700727813975,-4.258388145763135,16.844173546185445,1.5900001525878906,-0.22843352722831156,1.7759992599487333,0.10029812730601861,3.451700392591448,0.938148693627376,2.6138498262700907,-3.5357984924316384,83.33333333333316,37.11740662213761,0.8378505663213583,10,-1.3249988555908203,-1.5149993896484375,-3.3649978637695312,-5.269998550415039,-1.0099983215332031,4,-0.011348661765909984,-1.1600040690207647,60.27999877929688,-1.4761973963063881,58.29999923706055,-2.207540108106552,58.20000076293945,-0.011348661765909984 7118,2013-10-14,60.93999862670898,61.20000076293945,60.13999938964844,60.29999923706055,2246700.0,0.002302621569164387,-1.2083383003918016,0.7901250847712971,57.707009526549335,48.57651684569504,-2.1131351971945094,-1.7658835239771733,-2.9214857347929453,-4.414459684459736,17.578211140828838,1.0600013732910156,-0.3096682034040441,1.774498748779287,-0.047766435135095264,3.596763932693669,0.8633661568220958,2.685631340736478,-3.511565954589834,87.4268849299296,41.47453848368781,0.9111325919571907,10,-1.4649982452392507,-1.654998779296868,-3.3324975967407156,-5.404998779296868,1.8300018310546946,0,-0.0037741967085558326,-1.5853590457700695,60.79999923706055,-1.1600040690207647,60.27999877929688,-1.4761973963063881,58.29999923706055,-0.0037741967085558326 7119,2013-10-15,60.97000122070313,61.4900016784668,60.5,60.7400016784668,2868100.0,0.0004923300733552516,-1.7887257351321437,0.35937462747063,59.607858781290574,50.200525399540695,-1.979795195618017,-1.7177764067889925,-2.852119117190597,-4.44679137386629,18.352949902444482,0.9900016784667969,-0.24419372984501564,1.6990013122558665,-0.28585607714344974,3.6838587016551827,0.7065726175562119,2.691430006955521,-3.383905898193362,85.31072533109213,36.414997867287404,0.9924286946996568,10,-1.3199996948242259,-1.625000000000007,-3.3625001907348704,-5.435001373291023,1.779998779296868,1,-0.018697709805217233,-1.2083383003918016,60.93999862670898,-1.5853590457700695,60.79999923706055,-1.1600040690207647,60.27999877929688,-0.018697709805217233 7120,2013-10-16,62.4900016784668,63.09000015258789,61.31000137329102,61.47999954223633,4179700.0,0.02493030059588608,-1.6370382091812976,4.391322375731707,66.52079824874423,52.43164856035352,-3.175287814653771,-3.1911002261336563,-4.246591438539447,-5.953120614861952,18.423506155693033,2.1199989318847585,-0.014913690558856274,3.0855016708374023,0.6395595676573933,5.531443774017411,1.8625306192473943,4.30847272242741,-4.669671974599602,86.04654463773232,33.96672708910451,1.2229710515900045,10,-1.970001220703125,-2.345001220703125,-4.882500648498535,-6.9550018310546875,0.10999679565429688,2,-0.0302448896396329,-1.7887257351321437,60.97000122070313,-1.2083383003918016,60.93999862670898,-1.5853590457700695,60.79999923706055,-0.0302448896396329 7121,2013-10-17,62.97000122070313,63.13000106811523,62.0099983215332,62.41999816894531,2647500.0,0.007681221464932886,1.5747108293213625,0.5445563252079265,74.0406631550758,54.417903085763875,-3.2089004289601064,-3.5963712479772383,-4.62126649449899,-6.422746151771925,18.504580795087826,1.1200027465820241,0.16075695721281136,3.4010011672973732,0.48053981755755615,6.32146251703719,1.9407704924274682,4.861231842167278,-4.728097880938279,95.2238884150574,37.92717174244069,1.4602306748699079,10,-2.4300003051757884,-2.8050003051757884,-5.36250019073487,-7.435001373291023,-0.40000152587891336,3,-0.03414326638399434,-1.6370382091812976,62.4900016784668,-1.7887257351321437,60.97000122070313,-1.2083383003918016,60.93999862670898,-0.03414326638399434 7122,2013-10-18,63.209999084472656,63.58000183105469,62.58000183105469,63.43999862670898,3229200.0,0.0038113047342711592,2.9215228692172484,-0.4181786655569244,83.43562819247259,58.56836195943606,-3.1026418647507867,-3.7390264930278008,-4.815132907220033,-6.657734994217762,18.635291305458267,1.0,0.3939890052259756,3.4574991226196303,0.11413845850938742,6.800859786729873,1.7858187905645053,5.129179454674755,-4.479285971872763,89.24411383758273,26.029246131623907,1.6716803320551232,10,-2.444997787475586,-2.819997787475586,-5.375,-7.375,-1.6100006103515625,4,-0.04318936215436431,1.5747108293213625,62.97000122070313,-1.6370382091812976,62.4900016784668,-1.7887257351321437,60.97000122070313,-0.04318936215436431 7123,2013-10-21,65.31999969482422,66.81999969482422,64.51000213623047,64.91999816894531,8475700.0,0.0333808043175543,-2.786901136285466,-1.7391405304098857,85.66883211022629,64.14447046826794,-4.605901096271282,-5.688610069524991,-6.848052156937015,-8.746095042592998,19.545092555520462,3.6100006103515625,0.7235923475962949,5.280499839782713,1.115085690493487,9.44591398907194,3.1977927651380966,7.36320691442733,-6.007371936009747,76.26582163875057,10.720458416254303,2.082707074644614,10,-2.934999465942383,-3.309999465942383,-7.2300004959106445,-9.34000015258789,-4.049999237060547,0,-0.08466011642885929,2.9215228692172484,63.209999084472656,1.5747108293213625,62.97000122070313,-1.6370382091812976,62.4900016784668,-0.08466011642885929 7124,2013-10-22,65.51999664306639,66.91999816894531,65.20999908447266,66.06999969482422,5280900.0,0.0030618026512028163,-1.9230799327047223,-1.3750023841767316,88.82923495364588,69.84270845826494,-4.088288391979937,-5.72617824671233,-6.9473893603083425,-8.898479333451291,20.159889943132896,1.7099990844726562,0.9464776856475012,5.190996932983381,0.36389018931257056,10.018103676654192,2.777443561147976,7.604550304818787,-5.156336813210558,75.04452182640438,6.362223104823499,2.413553371835407,10,-2.664997100830064,-3.4599971771240092,-7.38749790191649,-9.414997100830064,-4.949996948242173,1,-0.04197186090048033,-2.786901136285466,65.31999969482422,2.9215228692172484,63.209999084472656,1.5747108293213625,62.97000122070313,-0.04197186090048033 7125,2013-10-23,64.09999847412111,65.02999877929689,63.68999862670898,65.02999877929689,3223500.0,-0.02167274483667958,1.8817198126287407,1.690900263559396,79.44286302693101,72.55707738223168,-1.9657599816875688,-4.157022683887277,-5.43019566530355,-7.449819370387232,20.257384684510267,1.8299980163574148,1.2936909618726204,3.540998840332044,-1.5508884027289866,8.632886083393075,0.9950552188015322,6.086942461862556,-2.68732451001096,42.566195876553266,-29.341391412470742,2.5459436215305136,10,-0.7500000000000142,-2.039999008178725,-5.884999275207534,-7.534999847412124,-3.4799995422363352,2,-0.02106081913038016,-1.9230799327047223,65.51999664306639,-2.786901136285466,65.31999969482422,2.9215228692172484,63.209999084472656,-0.02106081913038016 7126,2013-10-24,64.5,64.80000305175781,63.97000122070313,64.12999725341797,2348900.0,0.006240273563195009,-1.4058204977941222,-0.397852285125967,78.2961754731042,74.83878482978221,-1.904479140328604,-4.385726283839254,-5.739244868879624,-7.8137520001585585,20.89667078453617,0.8300018310546804,1.7762066628459365,3.689500427246095,-1.6659743222240877,9.044975176716285,1.0117630525110002,6.36723780198119,-2.2061541631162243,44.23962647577929,-24.493528452866144,2.6777373747350937,10,-0.970001220703125,-2.440000534057617,-5.802499771118164,-7.269998550415039,-3.9599990844726562,3,-0.029457387998122586,1.8817198126287407,64.09999847412111,-1.9230799327047223,65.51999664306639,-2.786901136285466,65.31999969482422,-0.029457387998122586 7127,2013-10-25,64.54000091552734,65.0,63.88999938964844,64.70999908447266,1924100.0,0.0006201692329821373,1.9600016276041667,-0.45945110006804546,83.08352638268555,77.65839781379735,-1.517780482372146,-4.180921593850641,-5.688210052750989,-7.807345267182598,22.55563588299603,1.1100006103515625,2.2884440462704347,3.4380012512207045,-2.0686053724055995,8.944607874847016,0.684697939407549,6.19130456303386,-1.5059707055137252,26.315864064483907,-43.08839653754056,2.7533033118131547,10,-0.8300018310546875,-2.480001449584961,-5.842500686645508,-7.309999465942383,-3.0900001525878906,4,-0.030523724709603628,-1.4058204977941222,64.5,1.8817198126287407,64.09999847412111,-1.9230799327047223,65.51999664306639,-0.030523724709603628 7128,2013-10-28,64.02999877929689,64.77999877929689,63.77000045776367,64.73999786376953,2508300.0,-0.007902109219024789,1.556954812790271,4.176510187595285,80.0825533673864,79.93336387891911,-0.5848726035954002,-3.3487966328647616,-5.0705892448403205,-7.240496628894739,24.558373710389674,1.0099983215332173,2.5503774881471557,2.614499092102065,-2.8042104836519712,8.033208667856101,-0.09485569577495312,5.323853879979083,-0.37421369585420194,10.526322005374283,-60.16313519203989,2.7093547878770194,10,0.08500099182127485,-1.9699993133545064,-5.332498550415053,-6.799997329711928,-3.2199974060058665,0,-0.037950965976927376,1.9600016276041667,64.54000091552734,-1.4058204977941222,64.5,1.8817198126287407,64.09999847412111,-0.037950965976927376 7129,2013-10-29,64.52999877929689,64.73000335693361,64.06999969482422,64.27999877929689,2278400.0,0.00780883975530644,1.030751895584447,-0.35211313009747003,80.87214790892997,81.52795828560642,-0.5886877887887749,-3.5645116127345204,-5.424637941057632,-7.696451972409143,26.58323604628147,0.7000045776367188,2.7849996620475395,2.8179990768432788,-2.6009982337526054,8.236996387439163,0.10850042154534378,5.527497732141221,2.3899993896484233,62.68657141311803,-11.907355702237822,2.709498655297942,10,-0.0650005340576314,-2.4699993133545064,-5.832498550415053,-7.299997329711928,-3.1699981689453267,1,-0.05051911333026582,1.556954812790271,64.02999877929689,1.9600016276041667,64.54000091552734,-1.4058204977941222,64.5,-0.05051911333026582 7130,2013-10-30,63.40999984741211,64.98000335693361,62.849998474121094,64.62999725341797,2391000.0,-0.01735625217839165,1.2187439774774862,-4.8799896240234375,66.95558625865806,80.74072751933777,0.7549253455748897,-2.1515806473196974,-4.171594408935988,-6.528414713297714,28.506509706045335,2.130004882812514,3.010018339044599,1.442000198364255,-3.776361828164255,6.660362224892758,-1.167180814899993,4.05118121162851,3.452998352050784,26.04655701637657,-44.10183797537948,2.6091810132642523,10,1.3400001525878906,-1.3500003814697266,-4.712499618530273,-6.179998397827148,-2.9300003051757812,2,-0.04478789085983248,1.030751895584447,64.52999877929689,1.556954812790271,64.02999877929689,1.9600016276041667,64.54000091552734,-0.04478789085983248 7131,2013-10-31,63.22000122070313,63.81999969482422,62.790000915527344,63.349998474121094,2407400.0,-0.0029963511617439043,-1.0808101047310055,0.10655535231305016,63.59552025840522,78.53627108221917,1.0997682022433182,-1.6317597798894,-3.833508925073936,-6.275666388456621,30.51366636897227,1.029998779296875,3.2387542167823895,0.989501571655282,-3.8998870919276882,5.878890235238252,-1.4551927601362067,3.4341959034467706,3.4824769897460826,19.457035443903536,-46.99844109449485,2.444694331791486,10,1.634998321533196,-1.1600017547607493,-4.522500991821296,-5.989999771118171,-2.520000457763679,3,-0.04112626128781083,1.2187439774774862,63.40999984741211,1.030751895584447,64.52999877929689,1.556954812790271,64.02999877929689,-0.04112626128781083 7132,2013-11-01,63.65999984741211,63.95000076293945,62.709999084472656,63.18999862670898,2345900.0,0.00695980098407345,1.361901094269978,-3.61547039145515,64.78262023349285,76.21558087369323,0.8161409757637443,-1.7902277279109882,-4.157552043320607,-6.638223393493774,32.02691869223976,1.2400016784667969,3.2877328465993685,1.192500114440918,-3.4757520573826497,5.860752286264493,-1.141625971470873,3.526626200352702,2.8077297253417868,41.85017510603804,-21.045721731301114,2.334126085911787,11,1.154998779296875,-1.6000003814697266,-4.962499618530273,-6.429998397827148,-2.8400001525878906,4,-0.04901035091679473,-1.0808101047310055,63.22000122070313,1.2187439774774862,63.40999984741211,1.030751895584447,64.52999877929689,-0.04901035091679473 7133,2013-11-04,64.45999908447266,64.66999816894531,63.7599983215332,63.81000137329102,2408200.0,0.012566748962898,-1.4266539171655417,1.382970261671284,67.50250805984459,73.84594455215975,-0.1326253039088101,-2.2238148839153524,-4.855699271779081,-7.363326424069022,33.73006291454621,1.0099983215332031,3.25302236332341,1.6874994277954087,-2.6350912346842392,6.010090090275057,-0.4737959034444117,3.8487947590352363,1.7071120492187362,77.09236591448324,16.328228285945315,2.1612953312398244,11,-0.5900001525878835,-2.3999996185302734,-5.719998359680176,-7.229997634887695,-4.8899993896484375,0,-0.04669559981824856,1.361901094269978,63.65999984741211,-1.0808101047310055,63.22000122070313,1.2187439774774862,63.40999984741211,-0.04669559981824856 7134,2013-11-05,63.790000915527344,64.44000244140625,63.45000076293945,64.26999664306639,2663200.0,-0.010394014558816611,1.414616672869371,-0.7384575657450579,57.12719559669749,71.36642594880047,0.2974454708405574,-1.173733229399808,-4.087600244175604,-6.610071327653536,35.60527799417106,1.0099983215332031,3.1149859435346343,0.7380012512207017,-3.0265958897667957,4.502598392208199,-1.1442973192730506,2.620299821714447,2.100541254226556,47.577083627417075,-9.576364281266414,1.8822985704937483,11,0.06499862670898438,-1.5400009155273438,-5.137499809265137,-6.559999465942383,-4.370002746582031,1,-0.04671577832680274,-1.4266539171655417,64.45999908447266,1.361901094269978,63.65999984741211,-1.0808101047310055,63.22000122070313,-0.04671577832680274 7135,2013-11-06,61.4000015258789,64.48000335693361,59.4000015258789,64.48000335693361,9580600.0,-0.03746667746271637,2.298700526626059,6.416727596401671,42.88304191051802,67.43163333073534,2.530256849616329,1.5393412789224854,-1.5894652582999171,-4.160725165624221,37.274553364295514,5.080001831054709,2.667287905613712,-1.8069982528686594,-4.952086297505581,1.3380897917682617,-3.379542275187113,-0.23445423055019887,4.236097197052494,37.9506883108046,-13.79278844942494,1.5725440223184597,11,0.799999237060554,0.8499984741211009,-2.7825002670288015,-4.170000076293938,-2.180000305175767,2,-0.0006514806927240269,1.414616672869371,63.790000915527344,-1.4266539171655417,64.45999908447266,1.361901094269978,63.65999984741211,-0.0006514806927240269 7136,2013-11-07,59.7599983215332,61.4900016784668,59.52999877929688,61.31999969482422,6374000.0,-0.026710149244124515,1.0631551473171637,0.5064936512576073,36.12227780763171,62.21371682239603,3.829941494260801,3.3079923895431733,0.12443757658797239,-2.4750993598049575,37.61774044841564,1.9600028991699148,2.0957726404118517,-3.421001434326172,-6.674694510522244,-0.16730835813010003,-5.047847972424208,-1.794154896228136,5.252490681692947,6.831063092382453,-38.509502133765295,1.6268465380980377,11,2.430004119873047,2.605001449584961,-1.1424970626831055,-2.529996871948242,0.640003204345696,3,0.012048213536239194,2.298700526626059,61.4000015258789,1.414616672869371,63.790000915527344,-1.4266539171655417,64.45999908447266,0.012048213536239194 7137,2013-11-08,60.11000061035156,60.56000137329102,59.72999954223633,59.77000045776367,3538900.0,0.005856798839504629,-2.9523710048047134,-0.2179486238980792,25.58575455225369,56.158516954047954,3.1128041025116673,3.0605633489293638,-0.12254070657255767,-2.758299096485416,37.351555297226945,0.8300018310546946,1.6710397242814565,-3.036499214172366,-6.408958285372066,0.33595985702732634,-4.722728749772216,-1.3502696785725163,4.3700027465820455,13.472476977889336,-26.801407393186444,1.6862295355998476,11,2.0800018310546875,2.3249988555908203,-1.5299997329711914,-2.8799991607666016,-0.45999908447266336,4,0.009815340984812515,1.0631551473171637,59.7599983215332,2.298700526626059,61.4000015258789,1.414616672869371,63.790000915527344,0.009815340984812515 7138,2013-11-11,60.709999084472656,61.5099983215332,60.43999862670898,61.5099983215332,4171600.0,0.009981674730140888,1.6750017881410664,-2.3529378765609397,28.27462650770137,50.31434790946699,2.2264755375527656,2.5744434539830223,-0.6207351334398084,-3.2646544810498312,36.83877035209685,1.3999977111816406,1.234741164177379,-2.4250007629394545,-5.830546525482987,0.9805449996040778,-4.127773644211217,-0.7222278816676919,3.2620040893554787,25.787344220735758,-9.671551572875341,1.7027728812717648,11,1.4800033569335938,1.7250003814697266,-2.129998207092285,-3.4799976348876953,-1.3699989318847656,0,0.001811902685066924,-2.9523710048047134,60.11000061035156,1.0631551473171637,59.7599983215332,2.298700526626059,61.4000015258789,0.001811902685066924 7139,2013-11-12,59.83000183105469,60.70000076293945,59.459999084472656,60.6500015258789,3234600.0,-0.014495095811046355,1.6956611878659213,1.0250005960470072,29.724609980669186,46.17757276746823,2.648147394626875,3.5464859653208833,0.3484262119045951,-2.3066769626048966,36.32554128659983,1.25,0.70173417756763,-3.247998046874997,-6.839217957559256,0.343221863809255,-5.043608002217127,-1.4523880915328675,3.684801177978521,8.46456988552919,-25.017330311682453,1.7956099553421263,11,2.204998016357422,2.6049976348876953,-1.2000017166137695,-2.6000003814697266,0.9199981689453125,1,-0.0043456815690002815,1.6750017881410664,60.709999084472656,-2.9523710048047134,60.11000061035156,1.0631551473171637,59.7599983215332,-0.0043456815690002815 7140,2013-11-13,60.599998474121094,60.599998474121094,59.5,59.72000122070313,2674800.0,0.012869741258586087,1.5000043348967862,-1.073167781613153,32.11007472611156,42.67918993054673,1.6065835117712766,2.769635703861425,-0.33032479400107206,-2.9710701441010485,34.91529673613765,1.0999984741210938,0.21070610010776392,-2.3835012435913114,-6.135728107786278,1.368725620603655,-4.259614675688795,-0.5073878114938282,2.503324386596681,55.609747020348166,22.51833590131985,1.8761134320974828,11,1.4350013732910156,1.835000991821289,-2.0224971771240234,-3.369997024536133,0.3400001525878835,2,-0.01947195272091784,1.6956611878659213,59.83000183105469,1.6750017881410664,60.709999084472656,-2.9523710048047134,60.11000061035156,-0.01947195272091784 7141,2013-11-14,60.81999969482422,61.02999877929688,60.16999816894531,60.58000183105469,2350800.0,0.003630383271330917,1.6060781208456774,0.2727256964011709,33.212982096390675,39.17145235975759,1.1290744941629072,2.5089375955968904,-0.494295284956479,-3.0997223489585224,33.30074592425222,0.8600006103515696,-0.3749996733841243,-2.055999946594241,-5.931038972635747,1.8190390794472577,-3.993519459614987,-0.11848043357349525,1.9129910324096713,66.34151787791104,31.05492232410935,1.9375195130207494,11,1.2150001525878906,2.0349998474121094,-2.2549991607666016,-3.589998245239258,-0.00999832153319602,3,-0.026307110854149607,1.5000043348967862,60.599998474121094,1.6956611878659213,59.83000183105469,1.6750017881410664,60.709999084472656,-0.026307110854149607 7142,2013-11-15,60.47999954223633,61.11000061035156,60.22999954223633,60.93000030517578,2666600.0,-0.005590268896644268,1.1728384596184367,-1.875019868391773,33.73051434813205,35.419008614011744,1.0846128370404884,2.7762670654729646,-0.08977677863627775,-2.668145531350106,31.362428403025866,0.8800010681152344,-0.7276284214483582,-2.259500122070314,-6.274793815875412,1.7557935717347775,-4.267146968972867,-0.25185327516776823,1.9196922648620642,49.75613840843327,10.86919290691668,2.007646846902546,11,1.4600028991699219,2.6800003051757812,-1.6749992370605469,-3.2349987030029297,0.779998779296875,4,-0.0013227185344398817,1.6060781208456774,60.81999969482422,1.5000043348967862,60.599998474121094,1.6956611878659213,59.83000183105469,-0.0013227185344398817 7143,2013-11-18,59.790000915527344,60.79999923706055,59.599998474121094,60.61999893188477,2724300.0,-0.0114087075385495,1.0168103323919462,1.8444369092527602,28.648640660719792,32.254724732236454,1.1650224680461463,3.194514337686634,0.6374203363409379,-1.8795935228337726,28.310590276727293,1.2000007629394531,-1.066183631665588,-2.6729988098144517,-6.70167991859789,1.3556822989689863,-4.687339364206167,-0.6586582554227363,2.3097218634490986,20.00009247742395,-15.220524336619693,2.014340554391718,11,2.1500015258789062,3.3699989318847656,-0.4100008010864258,-1.6550006866455078,1.329998016357429,0,-0.002341518439617385,1.1728384596184367,60.47999954223633,1.6060781208456774,60.81999969482422,1.5000043348967862,60.599998474121094,-0.002341518439617385 7144,2013-11-19,62.77000045776367,63.20000076293945,59.41999816894531,59.77999877929688,11442600.0,0.0498411021342271,-1.0377356550529275,-3.60242027033855,47.53086492430647,32.77114951154628,-2.2069659603282403,-0.0021833977803424887,-2.25966978542678,-4.735046373826748,25.084512181521834,3.7800025939941406,-1.411206605370161,0.44450054168701314,-3.3241983781845903,4.213199461558617,-1.439848918248785,2.3288500016228113,-3.3699989318847727,88.62433835736019,50.08514930432657,1.8843494599358006,11,-1.460000991821289,0.3899993896484375,-3.390000343322754,-4.510000228881836,-1.0800018310546946,1,-0.054643942650338895,1.0168103323919462,59.790000915527344,1.1728384596184367,60.47999954223633,1.6060781208456774,60.81999969482422,-0.054643942650338895 7145,2013-11-20,62.75,65.59999847412111,62.06000137329102,65.05999755859375,14575600.0,-0.0003186308366706081,1.08849424081883,-0.7725740006200492,48.16262131578788,34.10896545689696,-2.2074686377103276,-0.09329016114356392,-2.1691452175261077,-4.59573792684067,23.667355889957445,3.5399971008300852,-1.8960757574884255,0.4920000076293931,-3.1902451670543854,4.174245182313172,-1.3491225797124997,2.333122594971279,-3.3300018310546875,53.88352211351489,12.396420498297047,1.8411225873418877,11,-0.24000167846678977,0.4099998474121094,-3.2524986267089844,-4.429998397827148,-0.9500007629394531,2,-0.031872509960159334,-1.0377356550529275,62.77000045776367,1.0168103323919462,59.790000915527344,1.1728384596184367,60.47999954223633,-0.031872509960159334 7146,2013-11-21,62.599998474121094,63.52000045776367,62.47000122070313,63.22000122070313,5586800.0,-0.0023904625638072607,-1.386369350545786,0.26839974106270287,45.75999321288855,36.35054753030084,-1.8017174602025676,-0.09795244437619033,-1.9414938508742239,-4.338384136849385,22.173614711450124,1.0499992370605398,-2.232616301188017,0.43699855804443644,-3.096742977441309,3.970740093530189,-1.3298722096984363,2.203869325787309,-3.1800003051757812,51.45631307675678,9.601422803950506,1.7668707677428754,11,-0.09000015258788352,0.5600013732910156,-2.267498016357422,-3.4799976348876953,-0.729999542236321,3,-0.026517570093845366,1.08849424081883,62.75,-1.0377356550529275,62.77000045776367,1.0168103323919462,59.790000915527344,-0.026517570093845366 7147,2013-11-22,62.56999969482422,63.099998474121094,62.27000045776367,63.040000915527344,4494500.0,-0.0004792137384680428,1.8135700615527854,0.75806312680735,41.943733682650894,37.869337216406336,-1.548960746855002,-0.2351655495831082,-1.8161514391064202,-4.207302902597277,20.466419087026683,0.8299980163574219,-2.227904909841925,0.5054998397827148,-2.8548348464373277,3.8658345260027502,-1.1746675033273064,2.185667182892736,-2.902801513671875,50.970895960001116,13.012609960842305,1.6801673431100181,11,-0.06000137329100852,0.5900001525878906,-2.217498779296875,-3.4299983978271555,-1.4099998474121094,4,-0.028128469396153433,-1.386369350545786,62.599998474121094,1.08849424081883,62.75,-1.0377356550529275,62.77000045776367,-0.028128469396153433 7148,2013-11-25,61.599998474121094,62.5,60.790000915527344,62.36000061035156,3523600.0,-0.015502656631519285,2.288456882954921,1.6170216219725992,40.89774454019416,39.11079661190911,-0.4910788022833046,0.5728207116086494,-0.751085727148812,-3.1577587272427863,18.441171440105286,1.779998779296875,-1.9980056819458198,-0.3430013656616211,-3.5774740438641857,2.8914713125409364,-1.9602377047629034,1.2742349734396612,-1.6954882812500003,35.27508410234244,-1.4059095521538083,1.6172363391012796,11,0.9099998474121165,1.5600013732910156,-1.0224971771240234,-2.234996795654297,-0.5699996948242116,0,-0.0055194831332784355,1.8135700615527854,62.56999969482422,-1.386369350545786,62.599998474121094,1.08849424081883,62.75,-0.0055194831332784355 7149,2013-11-26,61.27000045776367,62.38999938964844,61.22999954223633,61.45000076293945,3299400.0,-0.005357110787852615,-7.923002435517474,0.23684184108818954,49.348038606123836,41.02612593191047,0.07226334303179982,0.6809795246215273,-0.352076242268609,-2.753480574682044,16.306476893788126,1.1599998474121094,-1.6741201128522647,-0.5099994659423857,-3.5160494832457516,2.496050551360973,-2.0130244745940686,0.9930255427092973,-1.1376707336425795,9.979205527427737,-25.444791512173126,1.5030250086516797,11,1.2399978637695384,1.8899993896484375,0.9274997711181641,0.154998779296875,-1.0200004577636719,1,-0.002448205071947096,2.288456882954921,61.599998474121094,1.8135700615527854,62.56999969482422,-1.386369350545786,62.599998474121094,-0.002448205071947096 7150,2013-11-27,60.56999969482422,61.5099983215332,60.43999862670898,61.27000045776367,2278600.0,-0.011424853235018295,-1.2291592988925308,3.8888865341414824,54.48505993893946,43.38969013663812,0.8577643610188872,1.2198476626965018,0.3792764114128744,-1.99513010132236,15.128810517747016,1.0699996948242259,-1.420986395695678,-1.06800022125244,-4.017630710698896,1.881630268194023,-2.5428154659756714,0.40681502347079146,-0.2189632207031238,4.220811390580401,-33.38162123288537,1.4748152447232312,11,1.9399986267089915,1.9300003051757812,1.8874998092651367,0.904998779296875,0.9099998474121094,2,0.018490984605048055,-7.923002435517474,61.27000045776367,2.288456882954921,61.599998474121094,1.8135700615527854,62.56999969482422,0.018490984605048055 7151,2013-11-29,60.61999893188477,61.22999954223633,60.20000076293945,60.61000061035156,2250200.0,0.0008254785754080451,-1.4819307010327283,-0.014283300908452066,52.92095529196885,45.52196135261998,0.8676546796644402,1.01722938706029,0.36636975794522897,-1.9804676740516882,13.89250383434496,1.029998779296875,-1.1180760895685893,-0.888000869750968,-3.7725191601446895,1.9965174206427605,-2.3302600149478323,0.5542582754458962,4.979999542236335,14.482706911316356,-25.090864378292295,1.4422591451968634,11,1.8899993896484375,1.8800010681152273,2.0850000381469656,0.854999542236321,0.69000244140625,4,0.019465528306948254,-1.2291592988925308,60.56999969482422,-7.923002435517474,61.27000045776367,2.288456882954921,61.599998474121094,0.019465528306948254 7152,2013-12-02,60.540000915527344,60.90999984741211,60.29999923706055,60.88999938964844,3362700.0,-0.0013196637704879777,2.1282131538792597,-35.005723006461196,48.96468729671964,47.779299867731076,1.069531633665875,0.8975163310118575,0.4878088319546592,-1.8467937362257771,12.512926480480289,0.6100006103515625,-0.8811468587622073,-0.8119989395141616,-3.5396860405660675,1.9156881615377443,-2.175842490040111,0.5518446110117878,4.951997604370135,14.782620233492722,-25.438690182128283,1.363843550525952,12,1.9699974060058665,1.9599990844726562,2.254998207092285,0.93499755859375,0.23999786376953836,0,0.021968913053258765,-1.4819307010327283,60.61999893188477,-1.2291592988925308,60.56999969482422,-7.923002435517474,61.27000045776367,0.021968913053258765 7153,2013-12-03,61.45000076293945,61.93000030517578,60.459999084472656,60.7400016784668,3588500.0,0.015031381461025228,-1.3149547644507456,-2.028577656675749,59.83009770539311,49.14588128785182,0.4690961473168187,-0.2630330489221464,-0.3706108015950065,-2.6921716461757867,10.863273275163474,1.470001220703125,-0.636594412797379,0.24850082397460938,-2.0565625202371436,2.5535641681863623,-0.9040308481312707,1.4010324960804894,3.936157801818865,57.077661362666454,12.308957085683375,1.1525316721058776,12,1.4499988555908274,1.0499992370605469,1.4349985122680664,0.024997711181640625,-0.920001983642571,1,-0.004719298810851202,2.1282131538792597,60.540000915527344,-1.4819307010327283,60.61999893188477,-1.2291592988925308,60.56999969482422,-0.004719298810851202 7154,2013-12-04,60.81000137329102,61.79999923706055,60.77000045776367,61.2599983215332,3597300.0,-0.010414961459763172,-2.88679679852594,-0.6337993359194407,51.29471628942232,49.493891840477865,0.8960620375214248,0.14995351004872504,0.30975981098701055,-1.997800997819077,9.446729815152244,1.029998779296875,-0.3776094915783119,-0.24249858856200746,-2.2024754845917656,1.7174783074677507,-1.2224870365768865,0.7374898594528716,4.472434035430915,35.260160217327964,-7.801084689339355,0.9799884480148804,12,1.0499992370605398,1.6899986267089773,2.2774982452392507,0.664997100830071,-1.6300010681152415,2,0.003617783276395059,-1.3149547644507456,61.45000076293945,2.1282131538792597,60.540000915527344,-1.4819307010327283,60.61999893188477,0.003617783276395059 7155,2013-12-05,61.36000061035156,61.9000015258789,60.43000030517578,60.61000061035156,3845900.0,0.009044552288106189,-1.6486493917107576,-1.6666779695500584,53.19905952287328,50.3204547638095,0.14321698086651224,-0.4249853698283914,-0.185230089694997,-2.491115815503406,9.367750283169071,1.470001220703118,0.04244019175780522,0.30950069427490234,-1.6490642537781142,2.268065642327919,-0.6697817797516095,1.2887831683014142,3.8207861054547294,67.05203204346552,25.822903862725425,0.9792824740265085,12,0.28999900817871094,1.1399993896484375,1.9024982452392578,0.11499786376953125,-1.5800018310546804,3,-0.018089970653688447,-2.88679679852594,60.81000137329102,-1.3149547644507456,61.45000076293945,2.1282131538792597,60.540000915527344,-0.018089970653688447 7156,2013-12-06,60.47999954223633,61.9000015258789,60.18000030517578,61.84000015258789,3129000.0,-0.014341607877474072,1.3243207019027174,-1.8133341471354167,50.0,51.21559546573718,0.7720618412451259,0.539376188748875,0.7416558971334268,-1.5586526695882625,9.220758490215045,1.720001220703118,-0.027633363241982067,-0.6065004348754854,-2.4902282807852956,1.2772274110343247,-1.548364357830394,0.3353634880794232,4.601171454512624,17.142813546316965,-22.057280619792003,0.9418639229549064,12,0.8600006103515625,2.020000457763672,2.9250001907348633,0.9949989318847656,-1.2700004577636719,4,0.01653439165953774,-1.6486493917107576,61.36000061035156,-2.88679679852594,60.81000137329102,-1.3149547644507456,61.45000076293945,0.01653439165953774 7157,2013-12-09,60.70000076293945,60.9900016784668,60.13000106811523,60.68000030517578,2434800.0,0.0036375863486819426,1.8666577657403582,-0.014706212343906023,55.346651156848644,52.82102953425435,0.28933207528911,0.38561323067320075,0.5965635829107399,-1.734119881216472,9.052737511180288,0.8600006103515696,-0.11505287157773836,-0.41599922180175497,-2.2532437809566943,1.4212453373531844,-1.3346215013792246,0.5026230577757147,4.185123406146573,31.666663134538343,-9.55057795514524,0.9186222795774706,12,0.5599994659423828,1.7999992370605469,2.7574987411499023,0.7749977111816406,-1.3300018310546804,0,0.01004943332264352,1.3243207019027174,60.47999954223633,-1.6486493917107576,61.36000061035156,-2.88679679852594,60.81000137329102,0.01004943332264352 7158,2013-12-10,60.81999969482422,61.5099983215332,60.45000076293945,60.47999954223633,3200800.0,0.001976918128113514,-4.300018119915695,16.999618539004388,32.74334908950229,50.976064032407514,0.052584579101129236,0.28910012245374617,0.5850384645975168,-1.8261584428630115,9.666989520438243,1.05999755859375,-0.16503199858785678,-0.3015003204345703,-2.134280514685585,1.5312798738164446,-1.2178904175600778,0.6148897766909371,3.7798170882035578,38.982963178482926,3.60698015461508,0.9163900971255072,12,0.21000099182128906,1.6800003051757812,2.617499351501465,0.654998779296875,-1.8100013732910156,1,-0.0006576934516285826,1.8666577657403582,60.70000076293945,1.3243207019027174,60.47999954223633,-1.6486493917107576,61.36000061035156,-0.0006576934516285826 7159,2013-12-11,59.56999969482422,60.54999923706055,59.29999923706055,60.4000015258789,3354600.0,-0.020552449955148155,1.212394757985565,-2.4411807604707576,26.889523439882453,47.909893310290066,1.1578389881422595,1.6006909370917555,1.9041438053675677,-0.545602637574099,9.533095655661034,1.5200004577636719,-0.2054999002298885,-1.5385002136230455,-3.413064079870793,0.33606365262470206,-2.4757821467469228,-0.6012182804991681,4.761628145308805,10.3846238491729,-21.714620249954056,0.9372819331238744,12,1.0450000762939453,2.8799991607666087,3.3949995040893555,1.9650001525878906,0.1100006103515625,2,0.016115479089990226,-4.300018119915695,60.81999969482422,1.8666577657403582,60.70000076293945,1.3243207019027174,60.47999954223633,0.016115479089990226 7160,2013-12-12,59.41999816894531,60.29999923706055,59.38999938964844,59.79999923706055,2967000.0,-0.0025180716240953416,-3.1363758528909425,0.45783160216932095,26.889523439882453,45.01751199339157,1.2600672803302118,1.7473443740626209,2.132926120440999,-0.3673637454963483,9.391966000055847,0.9099998474121094,-0.16981563881601147,-1.6295017242431626,-3.6407488053310573,0.381745356844732,-2.6351252647871135,-0.6238781836992118,4.509099382941912,4.61533947107803,-24.001180458552277,1.0056235405439489,12,1.1950016021728516,3.030000686645515,3.6325016021728516,2.365001678466797,0.9900016784667969,3,-0.0040390082659907955,1.212394757985565,59.56999969482422,-4.300018119915695,60.81999969482422,1.8666577657403582,60.70000076293945,-0.0040390082659907955 7161,2013-12-13,59.22000122070313,59.86999893188477,59.0,59.43000030517578,3039700.0,-0.0033658188220325735,-1.676913506344142,0.5526276163228242,26.241130146733397,42.49267231005977,1.3863832076501552,1.9197542484695092,2.4213202899917476,-0.12308053266065855,9.65325169126178,0.8699989318847727,-0.25071664001018945,-1.7494987487792883,-3.9201494247575823,0.4211519271990056,-2.8348240867684353,-0.6641734107901414,4.338768465997958,8.764994733890775,-16.32060941215019,1.085325337989146,12,1.2449989318847585,3.079998016357422,3.0049991607665945,2.5649986267089773,0.8999977111816406,4,0.009456223354449733,-3.1363758528909425,59.41999816894531,1.212394757985565,59.56999969482422,-4.300018119915695,60.81999969482422,0.009456223354449733 7162,2013-12-16,60.4000015258789,60.56000137329102,59.540000915527344,59.61999893188477,2800500.0,0.019925705519290737,-1.1702169104965352,-3.714314259763909,41.73555195453458,40.48216722663105,0.20611025487058754,0.7730901330078552,1.3146255453156712,-1.2540380674878335,9.854980924543069,1.3400001525878906,-0.31579111977308116,-0.5654985427856545,-2.7402381410488132,1.6092410554775043,-1.6528683419172339,0.5218712563459249,2.70289119215208,55.7769905210026,30.659214390961836,1.0873697991315776,12,0.04999923706055398,1.8999977111816548,1.8774995803833079,1.3849983215332102,-0.8800010681152273,0,-0.0197020266778698,-1.676913506344142,59.22000122070313,-3.1363758528909425,59.41999816894531,1.212394757985565,59.56999969482422,-0.0197020266778698 7163,2013-12-17,59.6500015258789,60.27999877929688,59.599998474121094,60.2599983215332,3026400.0,-0.01241721822935149,1.0923159988966444,-0.782044573122147,39.45312713428179,39.16643509828209,0.7531285334229025,1.5937777718282646,2.1487805992559643,-0.4483203029399121,9.647311045620155,0.8000030517578054,-0.38834573094976577,-1.3084985733032326,-3.5000059462411173,0.8830087996346521,-2.4042522597721785,-0.21274488683428672,3.0426019203489787,41.6667277995812,14.029507852677852,1.0957536864689432,12,0.799999237060554,2.649997711181655,2.6624994277954173,2.1349983215332102,-0.9800033569335866,1,-0.004694091983763804,-1.1702169104965352,60.4000015258789,-1.676913506344142,59.22000122070313,-3.1363758528909425,59.41999816894531,-0.004694091983763804 7164,2013-12-18,59.34000015258789,59.88000106811523,58.02999877929688,59.70000076293945,4353500.0,-0.005197005286856848,4.138886534141545,0.5901680351704359,41.563785792889554,37.87362690606167,0.9305375785827437,1.7219203776412897,2.5462279408114767,-0.06627431098249303,9.710472856270014,1.8500022888183452,-0.4252998403400454,-1.4469999313354478,-3.5776094369195235,0.6836095742486279,-2.5123046841274856,-0.38169517854340995,2.9833429490171994,51.778657318406,20.304519214795725,1.0653047527920363,12,0.625,2.474998474121108,2.972500801086426,2.4449996948242188,-0.049999237060546875,2,-0.005561203744626098,1.0923159988966444,59.6500015258789,-1.1702169104965352,60.4000015258789,-1.676913506344142,59.22000122070313,-0.005561203744626098 7165,2013-12-19,60.75,61.11999893188477,59.1500015258789,59.349998474121094,3620000.0,0.02376137249387278,-1.1888915733123087,-3.8888865341414824,50.75145145961819,37.95712151268593,-0.6426745881665639,0.1627471716304285,1.2386375865965675,-1.3976940839655896,8.291174759287934,1.9699974060058736,-0.6165214705315591,0.062999916076663,-1.8570116214872598,1.9830114536405858,-0.8970058527052984,1.0230056848586244,1.0581417829281037,88.02592512576749,52.155174702134424,0.9600057687819608,12,-0.9800014495849609,1.0649986267089986,1.484999656677246,1.1349983215332031,-1.7400016784667969,3,-0.01761316370081023,4.138886534141545,59.34000015258789,1.0923159988966444,59.6500015258789,-1.1702169104965352,60.4000015258789,-0.01761316370081023 7166,2013-12-20,60.93999862670898,61.11000061035156,60.13000106811523,60.93999862670898,3954400.0,0.0031275494108473634,4.764635925053094,0.0,52.28309239625303,37.61672609484197,-0.8499406897889656,-0.16652898816941075,1.0915366466115088,-1.5091260838564082,6.795176029536759,0.9799995422363352,-0.6772453020104336,0.3359985351562429,-1.3670807746068832,2.039077844919369,-0.5155411197253201,1.187538190037806,0.4147659957833767,94.17474769297198,53.33820458885293,0.8515396548815616,12,-1.1700000762939382,0.8750000000000213,1.2950010299682688,1.0150012969970774,-1.2700004577636648,4,-0.008697059258950812,-1.1888915733123087,60.75,4.138886534141545,59.34000015258789,1.0923159988966444,59.6500015258789,-0.008697059258950812 7167,2013-12-23,60.81000137329102,61.849998474121094,60.709999084472656,61.31000137329102,1940000.0,-0.002133200793361656,-2.257119813407962,-100.0,45.98997661465038,39.088573597636206,-0.7852794479622034,-0.18461215559876365,1.2470417309543294,-1.3215971997448648,5.468961355288717,1.1399993896484375,-0.8108399579800789,0.29400119781494993,-1.142344917657418,1.730347313287318,-0.4241718599212376,1.0121742555511375,-2.7800025939941406,72.77494282946716,32.588584785584956,0.7181730577361854,12,-0.8700027465820384,1.0049972534179759,1.634998321533196,1.2299976348876882,-1.5900001525878906,0,-0.011346857849427905,4.764635925053094,60.93999862670898,-1.1888915733123087,60.75,4.138886534141545,59.34000015258789,-0.011346857849427905 7168,2013-12-24,61.2599983215332,61.45000076293945,60.59000015258789,60.7400016784668,847800.0,0.007400048315733709,-1.0975632449129598,-1.0399932861328125,52.888301258508385,41.977326688594644,-1.3033613138323616,-0.6971292694188378,0.8237942444308572,-1.7049538456320832,5.045830079683765,0.8600006103515625,-0.84054101642527,0.760998153686522,-0.6286158935251436,2.1506122008981876,0.06619113008068922,1.4558051772923548,-3.153599548339834,84.55496859365479,41.93839901520067,0.6948070236058311,12,-1.3199996948242188,0.5550003051757955,1.2900028228759766,0.8000011444091797,-3.4099998474121094,1,-0.028403491861636487,-2.257119813407962,60.81000137329102,4.764635925053094,60.93999862670898,-1.1888915733123087,60.75,-0.028403491861636487 7169,2013-12-26,61.11999893188477,61.459999084472656,60.599998474121094,61.15999984741211,2125300.0,-0.0022853312681078153,1.6875044703526214,-0.07692533415495208,48.37397092247012,44.36448751999327,-1.028533870613927,-0.5996902423021666,0.9885005853547781,-1.4990903983056114,4.602368680464826,0.8600006103515625,-0.94970533635707,0.6284988403320355,-0.745121209485184,2.002118890149255,-0.05831118457657425,1.3153088652406453,-2.9387281646728454,72.96294935771762,32.05604101151689,0.6868100249086102,12,-1.1800003051757884,0.6949996948242259,1.430002212524407,0.9400005340576101,-1.799999237060554,3,-0.04008509171719499,-1.0975632449129598,61.2599983215332,-2.257119813407962,60.81000137329102,4.764635925053094,60.93999862670898,-0.04008509171719499 7170,2013-12-27,61.68999862670898,61.88000106811523,61.13000106811523,61.41999816894531,1472900.0,0.009325911400283937,1.3076733472226802,-6.749856952127667,58.55728742885883,47.95517166245165,-1.3887090472857295,-1.139924761725709,0.401339037045787,-1.9960494081847244,4.7490459453876115,0.7600021362304545,-0.8792893143569032,1.142498588562006,-0.332198087951582,2.617195265075594,0.405150250305212,1.8798469268188,-3.4353533053588663,89.14271763392857,43.36141427679664,0.7373483382567924,12,-1.7349987030029226,0.12500000000002132,0.5450010299682688,0.37000083923340554,-2.6099967956542898,4,-0.03890416217552872,1.6875044703526214,61.11999893188477,-1.0975632449129598,61.2599983215332,-2.257119813407962,60.81000137329102,-0.03890416217552872 7171,2013-12-30,61.79999923706055,62.4000015258789,61.56000137329102,61.75,2724100.0,0.0017831190274000264,-2.9070093416489127,0.18518204552198173,57.902297590599254,49.7514767331255,-1.2228452750794077,-1.2195152073282713,0.2596267623005417,-2.0456792698792015,5.182410093834986,0.8400001525878764,-0.626471526872777,1.1934991836547866,-0.3842304966367607,2.771228863946334,0.4046343435090165,1.9823640238005567,-3.400339685839832,66.85072742638826,18.48741415698855,0.7888648401457724,12,-1.5849990844726562,-1.0249996185302734,1.0349998474121094,0.26000022888183594,-1.3499984741210938,0,-0.04514564643965602,1.3076733472226802,61.68999862670898,1.6875044703526214,61.11999893188477,-1.0975632449129598,61.2599983215332,-0.04514564643965602 7172,2013-12-31,61.86999893188477,62.18999862670898,61.38000106811523,61.84000015258789,2336400.0,0.0011326811600063103,1.4179097679291774,0.5999847409782454,57.59768755109973,51.76753900166083,-1.1872492103735297,-1.2487921499354044,0.15033794763238717,-2.0860628673198747,5.583361834195625,0.80999755859375,-0.3407733365676435,1.1969989776611385,-0.4780444328524922,2.872042388174769,0.3594772724043267,2.0345206829179503,-3.2303188621845678,70.71811094648747,20.293808050720372,0.8375217052568145,12,-1.654998779296882,-1.3050003051757884,0.9650001525878835,0.19000053405761008,-0.8499984741211009,1,-0.03555844190916391,-2.9070093416489127,61.79999923706055,1.3076733472226802,61.68999862670898,1.6875044703526214,61.11999893188477,-0.03555844190916391 7173,2014-01-02,61.15999984741211,61.84000015258789,60.91999816894531,61.68999862670898,2056900.0,-0.01147566020252122,1.2168673591322732,-17.66734486266089,62.48039500435677,54.091606691823856,-0.268798636288345,-0.591984528310789,0.743965571131767,-1.3475612409870834,5.248502755683343,0.9500007629394602,-0.02407723353319824,0.5014999389648409,-1.1500794098894715,2.1530792878191534,-0.3242897354623153,1.3272896133919971,-2.294700490341185,31.1111346585853,-23.37089169287016,0.8257896744271545,1,-0.38499832153321023,-0.8950004577636719,1.6749992370605469,0.8999996185302734,-0.3600006103515625,3,-0.031720056107734984,1.4179097679291774,61.86999893188477,-2.9070093416489127,61.79999923706055,1.3076733472226802,61.68999862670898,-0.031720056107734984 7174,2014-01-03,61.02999877929688,61.68000030517578,60.79999923706055,61.29999923706055,1735600.0,-0.002125589739038092,-1.410963342303974,0.5094359993090278,62.67718843790644,55.416688578300324,0.1409629084882127,-0.4686865433010823,0.7472377412333842,-1.1797842469801836,4.858963050662035,0.8800010681152344,0.08350129549807406,0.36049900054932493,-1.2982438281381334,2.0192418292367833,-0.4688724137944078,1.1898704148930577,-1.9526172920974787,14.37495082623891,-44.49752539080374,0.82937141434373,1,0.2350025177001811,-0.8149986267089915,1.8050003051757741,1.0300006866455007,0.5100021362304616,4,-0.052105527917109096,1.2168673591322732,61.15999984741211,1.4179097679291774,61.86999893188477,-2.9070093416489127,61.79999923706055,-0.052105527917109096 7175,2014-01-06,60.25,60.6500015258789,60.06999969482422,60.5,2565900.0,-0.01278057995900661,1.109085864891137,0.9259243560943461,57.43145647827657,55.9887290318585,0.9415969582709636,0.23598927333330266,1.4346088821366294,-0.36073285497901963,4.678083195349737,0.9599990844726634,0.2651984745494076,-0.36399974822997905,-1.9995820854616042,1.2715825890016461,-1.1817909168457916,0.45379142038583353,-0.9732613104798276,7.725328915055132,-55.11074386270819,0.8177911686158138,1,0.9850006103515625,-0.034999847412109375,2.5849990844726562,1.8099994659423828,0.9300003051757812,0,-0.01543568971246112,-1.410963342303974,61.02999877929688,1.2168673591322732,61.15999984741211,1.4179097679291774,61.86999893188477,-0.01543568971246112 7176,2014-01-07,61.47999954223633,61.9900016784668,60.77999877929688,60.91999816894531,3499200.0,0.020414930161598788,-1.880958760405298,-2.2400054931640625,57.73638443885911,57.293885456770575,-0.22769231410162405,-0.9647128531624389,0.11146940477348721,-1.5505178111930107,4.835951293635111,1.7400016784667969,0.49365169783096974,0.8159997940063448,-0.8629011686767782,2.494900756689468,-0.02345068733521316,1.6554502753479028,-2.0158650825346314,66.50946027404677,2.6656030874257794,0.8394504813415599,1,-0.24499893188476562,-1.2649993896484375,1.0249996185302734,0.5799999237060547,0.7900009155273438,1,-0.03903704829296328,1.109085864891137,60.25,-1.410963342303974,61.02999877929688,1.2168673591322732,61.15999984741211,-0.03903704829296328 7177,2014-01-08,61.31000137329102,61.790000915527344,60.93999862670898,61.47999954223633,3503800.0,-0.0027650971081826237,1.1519020348247835,-0.30356741439089746,62.96876890587776,58.41393741758939,0.023120982042627247,-0.7870228734389926,0.1831423549615181,-1.3420030164024013,5.039843299928158,0.8500022888183665,0.5417913923448268,0.615501594543467,-1.0881342753200585,2.3191374644069924,-0.2363163403882922,1.4673195294752261,-1.669714889618696,64.58335402936953,-1.9804264237903197,0.8518179349317623,1,-0.07500076293946023,-1.095001220703132,1.1949977874755788,0.7499980926513601,0.7399978637695241,2,-0.014027085158836994,-1.880958760405298,61.47999954223633,1.109085864891137,60.25,-1.410963342303974,61.02999877929688,-0.014027085158836994 7178,2014-01-09,60.77999877929688,61.52000045776367,59.9900016784668,61.27999877929688,2826200.0,-0.008644635167550874,2.122435792636926,2.9412081500764176,60.876136847546285,59.803066964820076,0.5340347459544788,-0.27423064935265273,0.6230752093666396,-0.7659557419616831,4.6396436031756485,1.529998779296875,0.5494626181030782,0.08749904632568928,-1.6156103044086692,1.7906083970600477,-0.7640556290414935,0.939053721692872,-0.9741293930921628,39.49985504150426,-27.73890440772179,0.85155467536718,1,0.41500282287596946,-0.5649986267089915,1.7250003814697195,1.2800006866455007,2.1300010681152273,3,0.003948695019529103,1.1519020348247835,61.31000137329102,-1.880958760405298,61.47999954223633,1.109085864891137,60.25,0.003948695019529103 7179,2014-01-10,60.52999877929688,61.06000137329102,60.2599983215332,60.959999084472656,2283400.0,-0.00411319521258624,1.5396725440805699,0.8600006103515483,47.98533365378709,58.62840543425655,0.7728113109250643,0.05415418743332623,0.7621244444708921,-0.4558881858477051,4.7273988916621335,0.8000030517578196,0.6280631443471805,-0.21050090789794496,-1.8325906743704223,1.4115888585745324,-1.02154579113418,0.6005439753382902,-0.5684814647117094,26.99985504150426,-36.05585943379515,0.8110448832362374,1,0.6650028228759695,-0.3149986267089915,2.1700010299682546,1.5300006866455007,3.720001220703118,4,0.004460605703101583,2.122435792636926,60.77999877929688,1.1519020348247835,61.31000137329102,-1.880958760405298,61.47999954223633,0.004460605703101583 7180,2014-01-13,59.18000030517578,60.790000915527344,59.02000045776367,60.4900016784668,3198800.0,-0.02230296549391042,-1.1717782796428697,3.046512659463154,36.70694385299914,56.27336613007876,1.932552355316453,1.4601114017154515,2.0193039262530164,0.9455004409908554,5.14216211801193,1.7700004577636719,0.5715746233291839,-1.548499488830565,-3.214672940514127,0.11767396285299725,-2.381586214672346,-0.7154127629887839,3.220001220703118,5.387198035367495,-51.51254759057799,0.833086725841782,1,1.4249992370605469,1.0349998474121094,3.0,2.8799991607666016,5.379997253417969,0,0.03987834738394147,1.5396725440805699,60.52999877929688,2.122435792636926,60.77999877929688,1.1519020348247835,61.31000137329102,0.03987834738394147 7181,2014-01-14,59.77999877929688,60.099998474121094,59.11999893188477,59.1500015258789,2414400.0,0.010138534488460138,-1.8405683325962343,-0.4809134297586951,42.73622228355874,54.62209221146309,1.1352693229512738,0.9530826771573899,1.3376699286693494,0.4080879726213098,5.2983404536577945,0.979999542236321,0.5776152344084835,-0.9765008926391516,-2.5523076353096315,0.5993058500313282,-1.7644042639743915,-0.18859752130391172,2.5524027252197143,27.43675797609023,-26.320749116752335,0.7879033713352394,1,0.7250022888183523,0.4350013732910085,2.2950010299682546,2.2800006866455007,3.8899993896484304,1,0.023419229750197834,-1.1717782796428697,59.18000030517578,1.5396725440805699,60.52999877929688,2.122435792636926,60.77999877929688,0.023419229750197834 7182,2014-01-15,59.209999084472656,60.29999923706055,59.11999893188477,59.90999984741211,3030900.0,-0.009534956615315782,-1.681815620299394,-1.111117166212509,35.7836298058736,51.65578496718719,1.4396637317719012,1.50660362393279,1.8035428651160146,1.0180356023671777,5.778742040323468,1.1800003051757741,0.42864830297169476,-1.4870004653930664,-3.20310441127085,0.22910348048471718,-2.3450524383319546,-0.6289484924541782,3.056154399108884,7.599945068359375,-40.516095176875346,0.858051972938891,1,1.2950019836425781,1.0050010681152344,2.710000991821289,2.8500003814697266,5.160003662109375,2,0.051680483374529906,-1.8405683325962343,59.77999877929688,-1.1717782796428697,59.18000030517578,1.5396725440805699,60.52999877929688,0.051680483374529906 7183,2014-01-16,59.36999893188477,59.58000183105469,58.95000076293945,59.11000061035156,3042200.0,0.002702243706909302,-1.1724249061120866,-0.3714257687969104,37.89764153432179,48.90250197790001,1.1164574958743358,1.3961315121124116,1.5133382910576003,0.8865459337133004,6.330302984847499,0.6300010681152344,0.26631184351027315,-1.31300048828124,-3.0691695415439924,0.44316856498151225,-2.191085014912616,-0.4349159616498639,2.831231491180411,19.90512073242193,-24.032421351071324,0.878084526631376,1,1.1000022888183523,0.8450012207031179,2.5100011825561452,2.69000053405761,4.540000915527337,3,0.045140649374956876,-1.681815620299394,59.209999084472656,-1.8405683325962343,59.77999877929688,-1.1717782796428697,59.18000030517578,0.045140649374956876 7184,2014-01-17,59.0099983215332,59.58000183105469,58.70000076293945,59.45000076293945,3312000.0,-0.006063678909015935,1.5142723240073677,-1.6923280073946454,30.91166961010751,45.95585899254789,1.29608503849542,1.82364059379141,1.7578657449197692,1.2742108286528193,6.020873708264488,0.8800010681152344,0.07470303945984824,-1.656501007080081,-3.471030487350859,0.15802847319069713,-2.56376574721547,-0.7492362669446919,3.061182915126949,14.832417988577811,-22.420881663243485,0.9072647401353897,1,1.3350028991699219,1.2050018310546875,2.755002021789551,3.0500011444091797,4.720001220703125,4,0.06609052087459166,-1.1724249061120866,59.36999893188477,-1.681815620299394,59.209999084472656,-1.8405683325962343,59.77999877929688,0.06609052087459166 7185,2014-01-21,59.68000030517578,60.13999938964844,59.0,59.61999893188477,2750700.0,0.01135404173360377,1.3265304533653042,-0.13636600083227682,36.015834520603725,43.54246455718618,0.5998011759512352,1.127156686048707,1.0548438917846994,0.6537735565560538,6.430903749914216,1.1399993896484375,-0.09798927554032133,-0.9329990386962876,-2.79951393685279,0.9335158594602149,-1.8662564877745353,0.0002584103819600614,2.1889101030611258,61.25002980235082,26.594669902641336,0.9332574490782505,1,0.5650005340576172,0.5349998474121094,1.852499008178711,2.3799991607666016,4.629997253417969,1,0.07657506151902416,1.5142723240073677,59.0099983215332,-1.1724249061120866,59.36999893188477,-1.681815620299394,59.209999084472656,0.07657506151902416 7186,2014-01-22,60.40999984741211,60.72000122070313,59.59000015258789,60.09000015258789,3092700.0,0.012231895752403688,1.4042513473150882,5.33320617966876,41.140779957649436,41.11713245182747,-0.33295302291517714,0.3746221788196493,0.35249663424100675,-0.03053544659624663,6.680440505421633,1.1300010681152415,-0.2571212792253448,-0.17649955749512003,-2.038510648435306,1.6855115334450659,-1.107505102965213,0.7545059879749729,1.268775982106952,84.6534008396106,52.305929979294376,0.9310055454700923,1,-0.2999992370605469,-0.19499969482421875,1.1224994659423828,1.8400001525878906,4.009998321533203,2,0.06869719784247641,1.3265304533653042,59.68000030517578,1.5142723240073677,59.0099983215332,-1.1724249061120866,59.36999893188477,0.06869719784247641 7187,2014-01-23,60.11999893188477,60.59000015258789,59.84000015258789,60.31999969482422,2484400.0,-0.004800544880977364,1.0270224293380483,-0.6250029802350587,43.35037751845646,39.169825859706386,-0.2564770155547009,0.6432596231308736,0.6560667825220392,0.3155895374739046,6.642215437694077,0.75,-0.336272300962392,-0.4320003509521442,-2.3021266951909922,1.4381259932867039,-1.3670635230715646,0.5030628211672763,1.3800503936395145,70.29692312631377,36.2318715597286,0.9350631721194226,1,-0.23999786376953836,0.0950012207031179,1.262500762939446,2.1300010681152273,3.6599998474121094,3,0.059048557886413944,1.4042513473150882,60.40999984741211,1.3265304533653042,59.68000030517578,1.5142723240073677,59.0099983215332,0.059048557886413944 7188,2014-01-24,59.52000045776367,59.88999938964844,59.1500015258789,59.61000061035156,3788100.0,-0.009980014716914565,1.2769245215472684,0.44999904632933757,40.89264867546209,38.38174975100361,0.16315194520944232,1.1659994465001517,1.243599519422709,0.9636834181915503,6.901139160773684,0.9699974060058736,-0.5363037477384367,-0.9449989318847685,-2.8381944420759595,0.9481965783064226,-1.891596686980364,0.0015988232108270495,1.8120459540055265,40.594035098983674,3.8714994528001867,0.9465977550955972,1,0.22500038146972656,0.6949996948242188,1.8549995422363281,2.844999313354492,5.119998931884766,4,0.0814852528816763,1.0270224293380483,60.11999893188477,1.4042513473150882,60.40999984741211,1.3265304533653042,59.68000030517578,0.0814852528816763 7189,2014-01-27,58.66999816894531,59.5,58.459999084472656,59.47000122070313,3576200.0,-0.014280952323270424,1.4186050637852416,8.888907726868219,40.55022897307995,38.80878143101259,0.8063645925711924,1.921562244565223,2.09937123568632,1.8550912747549688,7.356196692757963,1.0600013732910156,-0.8009856565278426,-1.6725011825561538,-3.699569518545708,0.3545671534334005,-2.686035350550931,-0.6589670145613766,2.5041255038941017,9.29198610506271,-29.813854170032847,1.0135341679947778,1,0.9200019836425781,1.5450019836425781,2.7050018310546875,3.7650012969970703,5.800003051757798,0,0.0893131386058299,1.2769245215472684,59.52000045776367,1.0270224293380483,60.11999893188477,1.4042513473150882,60.40999984741211,0.0893131386058299 7190,2014-01-28,59.290000915527344,59.52000045776367,58.75,58.90999984741211,2483400.0,0.010567628531309659,-1.1999989100876836,-0.47499952316465655,35.87098355644794,38.04597712800028,0.22753398717676987,1.1726616625968518,1.4676382647040143,1.2762086016804517,7.520100127129028,0.8500022888183594,-1.0176233969781094,-0.9324985504150405,-2.907168563861603,1.0421714630315222,-1.9198335571383254,0.05483645630824441,1.6669927902427304,36.72571002251671,1.0413717835618854,0.987335006723282,1,0.2999992370605469,1.1399993896484375,1.5999984741211009,3.144998550415039,5.229995727539048,1,0.07488612848960519,1.4186050637852416,58.66999816894531,1.2769245215472684,59.52000045776367,1.0270224293380483,60.11999893188477,0.07488612848960519 7191,2014-01-29,59.0099983215332,59.56999969482422,58.209999084472656,58.709999084472656,3097500.0,-0.004722593855126966,-1.0923098592375884,0.7894694574110325,35.36895266771306,37.999901890426884,0.43228498165592555,1.2995562074424782,1.7253227458810585,1.5764809412460892,7.468700090373706,1.3600006103515625,-1.1345985960332996,-1.0730010986328153,-2.9711567761487174,0.8251545788830867,-2.0220789373907664,-0.1239232598748643,1.7472358145330773,33.61339823658485,1.519133312318111,0.9490778387579508,1,0.4550018310546875,1.2950019836425781,1.7825002670288157,3.4250011444091797,6.119998931884766,2,0.08981527517052212,-1.1999989100876836,59.290000915527344,1.4186050637852416,58.66999816894531,1.2769245215472684,59.52000045776367,0.08981527517052212 7192,2014-01-30,59.66999816894531,60.5,58.72999954223633,59.11000061035156,4712000.0,0.01118454272470748,-1.6818194954194723,1.8666632758160293,43.053818227651796,38.572810411908,-0.17388819885348994,0.49148579229204614,1.0611747884959613,0.9463829664699972,7.248737795105943,1.7700004577636719,-1.0425849733277204,-0.3030012130737276,-2.0105342903329486,1.4045318641854934,-1.1567677517033417,0.5507653255558864,0.8325124619616062,63.755393046925754,31.251300443711635,0.8537665386296107,1,-0.20499801635742188,0.6350021362304688,1.1225004196167063,2.7650012969970703,4.860000610351577,3,0.07960449381196888,-1.0923098592375884,59.0099983215332,-1.1999989100876836,59.290000915527344,1.4186050637852416,58.66999816894531,0.07960449381196888 7193,2014-01-31,59.22000122070313,59.75,58.79999923706055,58.90999984741211,3442100.0,-0.007541427217210406,-2.5848909937597617,0.5535762942779419,42.002459291277,39.805120376482385,0.2822786066448799,0.8313127180221684,1.5239532191553167,1.4137496813269408,7.4211207299380115,0.9500007629394531,-1.049960526344094,-0.6559982299804616,-2.2987997613644495,0.9868033014035262,-1.4773989956724591,0.16540253571153585,1.279998779296868,44.104879145774994,10.454082312962846,0.8214007656919954,1,0.24499893188475852,1.0849990844726491,1.6574974060058594,3.2549972534179616,4.329998016357415,4,0.07700097035796061,-1.6818194954194723,59.66999816894531,-1.0923098592375884,59.0099983215332,-1.1999989100876836,59.290000915527344,0.07700097035796061 7194,2014-02-03,57.849998474121094,59.63000106811523,57.66999816894531,59.18999862670898,4388100.0,-0.02313412222799971,-1.305884728876115,-4.322561988555837,41.900117275128224,40.45892957142954,1.6432348744594734,2.056289671002652,2.7950124329047767,2.798441519406474,8.010297714826537,1.9600028991699148,-0.9858607865865991,-1.8670009613037095,-3.649171757611299,-0.08483016499612006,-2.758086359457508,-0.9759155631499112,2.6500015258789062,6.360430696565967,-29.59049845365332,0.8910853981537965,2,1.345001220703125,2.1850013732910156,3.0275001525878977,4.625,5.230003356933594,0,0.11737253404708059,-2.5848909937597617,59.22000122070313,-1.6818194954194723,59.66999816894531,-1.0923098592375884,59.0099983215332,0.11737253404708059 7195,2014-02-04,59.31999969482422,59.790000915527344,58.63000106811523,58.72999954223633,4608800.0,0.0254105662830868,-1.9367192517371075,-0.44029857119676385,47.46696803303823,41.161839357583865,0.1305231961177995,0.540768263123141,1.2417539938571238,1.3449606233211426,8.626201291373423,1.94000244140625,-0.915295993846982,-0.3504997253417983,-2.1226173828989943,1.4216179322153977,-1.2365585541203927,0.5355591034367961,0.8404000854492182,58.303903120231624,20.39709943618557,0.8860588287785975,2,-0.1900005340576172,0.7150001525878906,1.5574989318847727,3.154998779296875,3.270000457763672,1,0.08681728847561399,-1.305884728876115,57.849998474121094,-2.5848909937597617,59.22000122070313,-1.6818194954194723,59.66999816894531,0.08681728847561399 7196,2014-02-05,59.08000183105469,59.63999938964844,58.61000061035156,59.41999816894531,3927600.0,-0.004045817009511454,1.6410266442349075,-0.5762648304399832,49.257159199603095,41.81814843326683,0.1810612274805976,0.6237239705990376,1.3988249970080915,1.6039233903340886,8.805389442407147,1.029998779296875,-0.7604558901158924,-0.4704977035522475,-2.040164243624993,1.099168836520498,-1.2553309735886202,0.3143355664841252,0.7815497558593734,49.82341872138979,7.749100804432736,0.7848332700363727,2,0.00499725341796875,0.9549980163574219,1.8049974441528391,3.3949966430664062,3.6599998474121094,2,0.09207844690946221,-1.9367192517371075,59.31999969482422,-1.305884728876115,57.849998474121094,-2.5848909937597617,59.22000122070313,0.09207844690946221 7197,2014-02-06,60.45000076293945,60.66999816894531,59.040000915527344,59.47999954223633,3738300.0,0.023188877613822934,1.312059347116784,-2.852975495915986,55.421692284358635,43.4324866120331,-1.2708473444239985,-0.8579975087832281,-0.03892396215503169,0.26919165404879664,8.639081235212418,1.6299972534179688,-0.6507825687484825,0.9425012588501005,-0.4627204063994981,2.347722924099699,0.2398904262253012,1.6451120914748998,-2.7800025939941406,92.66675313313803,45.81410041188818,0.702610832624801,2,-1.2800025939941406,-0.5200023651123047,0.044999122619628906,2.0249977111816406,2.3499984741210938,3,0.0774192958050004,1.6410266442349075,59.08000183105469,-1.9367192517371075,59.31999969482422,-1.305884728876115,57.849998474121094,0.0774192958050004 7198,2014-02-07,61.02000045776367,61.11000061035156,60.20000076293945,60.4900016784668,2993200.0,0.009429275229615453,1.563383157283932,0.5463898065125059,59.88201076816782,45.58046236704286,-1.7943958007681928,-1.4852442157730934,-0.6401762739819858,-0.2573975030711466,9.097486195074044,0.9099998474121094,-0.6213297472197326,1.5005008697509794,0.04627998234543185,2.954721757156527,0.7733904260482021,2.2276113134537567,-3.290002288818357,97.38371835134224,44.560650634861034,0.7271104437027746,2,-1.6300010681152344,-1.1900005340576172,-0.6300010681152344,1.4549980163574219,2.470001220703125,4,0.0575220959554521,1.312059347116784,60.45000076293945,1.6410266442349075,59.08000183105469,-1.9367192517371075,59.31999969482422,0.0575220959554521 7199,2014-02-10,60.79999923706055,60.93999862670898,60.29999923706055,60.86000061035156,2284600.0,-0.0036053952647117082,4.8182448717729525,-0.11321039903264812,55.76130839338928,47.790498460036346,-1.3862598449380812,-1.3112042199311844,-0.44399001493430745,-0.006799690218713295,9.580663928576842,0.720001220703125,-0.6029568424329668,1.2669996261596665,-0.2310712788277982,2.7650705311471313,0.5179641736659377,2.0160350786533954,-2.93480097045898,87.59994506835938,34.362200989346775,0.7490354524937312,2,-1.4099998474121094,-0.9699993133544922,-0.279998779296875,1.6749992370605469,2.6599998474121094,0,0.045230263725459796,1.563383157283932,61.02000045776367,1.312059347116784,60.45000076293945,1.6410266442349075,59.08000183105469,0.045230263725459796 7200,2014-02-11,61.540000915527344,61.79999923706055,60.56000137329102,60.77999877929688,2033000.0,0.01217108039066761,-1.066668362091998,-12.666412359336139,55.806784353715095,50.0613686473699,-1.9819589951940344,-1.9661402439528928,-1.1771322144542182,-0.726919528384883,9.423448825583,1.2399978637695241,-0.4889200902733961,1.8890012741088853,0.15482507619855568,3.623177472019215,1.0219131751537205,2.75608937306405,-3.5450105551757787,91.84957888833216,40.826532598095426,0.867088098955165,2,-1.805002212524414,-1.710000991821289,-0.8000001907348633,0.93499755859375,1.75,1,0.02502438889530123,4.8182448717729525,60.79999923706055,1.563383157283932,61.02000045776367,1.312059347116784,60.45000076293945,0.02502438889530123 7201,2014-02-12,61.18000030517578,61.86999893188477,60.9900016784668,61.86999893188477,2341900.0,-0.00584986358459294,1.5507217532162065,-0.907890377955145,55.4081664826141,51.43407400903238,-1.4324055202142176,-1.576716336356725,-0.8159258075639855,-0.3466932282744821,9.277626526058318,0.8799972534179759,-0.3025054565268164,1.459000587463379,-0.4052444661267529,3.3232456410535107,0.5268780606683094,2.3911231142584484,-2.9567094122216773,75.61840599460531,25.916654643217846,0.9321225267950669,2,-1.4100017547607422,-1.3500003814697266,-0.4549999237060547,1.2949981689453125,2.9099960327148295,2,0.023046744693998145,-1.066668362091998,61.540000915527344,4.8182448717729525,60.79999923706055,1.563383157283932,61.02000045776367,0.023046744693998145 7202,2014-02-13,62.27000045776367,62.459999084472656,60.72000122070313,60.88999938964844,3315400.0,0.017816282235220582,-1.023256381310625,-2.0000055285577445,63.36247675594558,53.807409282884436,-2.3633405325498487,-2.5568032522309068,-1.8894504359557942,-1.4076886671182507,9.468996029379188,1.7399978637695241,-0.08099577382310486,2.396000671386716,0.2304182944047497,4.561583048368682,1.3132094828957364,3.4787918598776955,-3.7549729216951135,91.59297487530488,39.056266049638324,1.0827911884909829,2,-2.2050018310546875,-2.2050018310546875,-1.5450000762939453,-0.4550018310546733,1.6399993896484375,3,0.007547795362903731,1.5507217532162065,61.18000030517578,-1.066668362091998,61.540000915527344,4.8182448717729525,60.79999923706055,0.007547795362903731 7203,2014-02-14,62.04999923706055,62.43000030517578,61.56999969482422,62.27000045776367,2317200.0,-0.003533021022737004,2.185182045521977,-0.15942105103121137,67.49481600418274,56.65126469722383,-1.899433561230147,-2.240605583267836,-1.6845269381250034,-1.160306268021536,9.541207324054609,0.8600006103515625,0.18284079555498067,2.041999435424806,-0.31543606085676856,4.399434931706381,0.8632816872840223,3.22071718356559,-3.14047454615158,81.01852424187301,22.061061353946442,1.1787177481407858,2,-1.5149993896484375,-1.9850006103515625,-1.3249988555908203,-0.2350006103515483,1.9099998474121094,4,0.012087026740075224,-1.023256381310625,62.27000045776367,1.5507217532162065,61.18000030517578,-1.066668362091998,61.540000915527344,0.012087026740075224 7204,2014-02-18,62.90999984741211,63.36999893188477,62.13000106811523,62.349998474121094,5131700.0,0.01385980049840052,-1.4800051880080651,-2.5454466638923567,68.28281302560431,58.96413636306451,-2.1972557362680263,-2.944408311737277,-2.529290609275378,-1.9900418950161338,9.669562120470363,1.3199996948242259,0.3637088005160507,2.7069999694824247,0.06868983320338629,5.345310105761463,1.387844901342909,4.02615503762194,-3.6454277171467737,83.62991159668951,20.957255809769592,1.3191550681395183,2,-1.9200000762939453,-2.3900012969970703,-2.2049989700317383,-1.0950012207031108,1.0900001525878906,1,0.009219549077435607,2.185182045521977,62.04999923706055,-1.023256381310625,62.27000045776367,1.5507217532162065,61.18000030517578,0.009219549077435607 7205,2014-02-19,64.25,65.63999938964844,63.31000137329102,63.97000122070313,9710000.0,0.02130027270446755,-1.912500298023525,0.49999659402863833,73.90511082284321,61.702797654535644,-3.089261299773689,-4.136564853039786,-3.855899583144243,-3.288005335744984,10.791234350246569,2.729999542236328,0.6456251803457178,3.818500137329103,0.6355300461434439,7.001470228514762,2.227015091736277,5.409985182921929,-4.492776653540332,71.74796937076076,5.1764646290642276,1.5914850455928282,2,-1.9099998474121094,-2.595001220703125,-3.544999122619629,-2.4350013732910014,0.44000244140625,2,-0.012295734093810795,-1.4800051880080651,62.90999984741211,2.185182045521977,62.04999923706055,-1.023256381310625,62.27000045776367,-0.012295734093810795 7206,2014-02-20,64.55999755859375,64.93000030517578,64.05000305175781,64.20999908447266,3788200.0,0.0048248647251945,-1.6268945648336883,1.2500000000000318,73.04429363028288,63.66086447074943,-2.838692970381395,-4.342348251468749,-4.12025826220664,-3.553257801827584,12.496853691308619,0.8799972534179688,1.0765185635140853,3.9209978103637724,0.24156492268265595,7.600430698044882,2.081281366523214,5.760714254204331,-3.979185566087658,78.04873510174077,10.661613670256443,1.839716443840556,2,-1.6399974822998047,-2.904998779296875,-4.149997711181641,-2.7449989318847514,1.2300033569335938,3,-0.01967157204294767,-1.912500298023525,64.25,-1.4800051880080651,62.90999984741211,2.185182045521977,62.04999923706055,-0.01967157204294767 7207,2014-02-21,63.66999816894531,64.81999969482422,63.61000061035156,64.66999816894531,4596600.0,-0.013785616841770931,-1.1607220708446866,-2.8571553133514986,70.13572723644761,64.8001663005583,-1.6135890262496844,-3.344215018843883,-3.2011132708579595,-2.611099294545795,14.125449816934793,1.2099990844726562,1.3607947891318872,2.8534984588623047,-1.0558436618818092,6.762840579606419,0.8988273984902477,4.808169519234362,-2.380899940839292,51.597017975004825,-17.961220780823233,1.9546710603720567,2,-0.6999988555908203,-2.0149993896484375,-3.30999755859375,-1.854999542236314,3.2600021362304688,4,0.006596484702745764,-1.6268945648336883,64.55999755859375,-1.912500298023525,64.25,-1.4800051880080651,62.90999984741211,0.006596484702745764 7208,2014-02-24,64.37000274658203,64.91000366210939,63.9000015258789,63.9000015258789,3368500.0,0.010994260998395067,-3.2978702681643655,-0.4700012207031321,81.40655686615784,67.64963835308815,-1.9985961296387842,-3.8601514745499372,-3.867105729371758,-3.2391759289471054,15.261132850755448,1.2400054931640767,1.693967330642785,3.3110029220581083,-0.8531141585530833,7.4751200026693,1.2289443817525125,5.393061462363704,-2.4717783558600743,63.81774215459863,-13.167232367586436,2.082058540305594,2,-1.2700023651123047,-2.7150039672851562,-4.010002136230469,-2.5550041198730327,3.30999755859375,0,-0.00714623084576993,-1.1607220708446866,63.66999816894531,-1.6268945648336883,64.55999755859375,-1.912500298023525,64.25,-0.00714623084576993 7209,2014-02-25,63.90999984741211,64.15000152587889,63.18999862670898,64.06999969482422,3764300.0,-0.00714623084576993,4.999952316807622,-0.3404243230958977,74.49304663006134,69.72588971712662,-1.1745644670307556,-3.1488982691497682,-3.3374373273666578,-2.7226021616368357,15.64684191392287,1.180004119873054,1.8691042306674603,2.5889999389648466,-1.6015251852839896,6.779525063213683,0.4937373768404285,4.684262501089265,-1.4879269568404467,29.38779577518537,-47.89640395770667,2.0952625621244185,2,-0.7299995422363281,-2.2550010681152344,-3.5674991607666016,-2.095001220703111,3.979999542236328,1,0.0007823382440921289,-3.2978702681643655,64.37000274658203,-1.1607220708446866,63.66999816894531,-1.6268945648336883,64.55999755859375,0.0007823382440921289 7210,2014-02-26,63.72999954223633,64.04000091552734,63.31999969482422,63.81000137329102,3244500.0,-0.002816465429596904,1.6666666666666667,0.5000119209403682,74.9731107125692,71.89977240934385,-0.7277772889339431,-2.7607545648333485,-3.0835910495181196,-2.481553585566026,16.073784222669964,0.720001220703125,1.959455448170182,2.186999702453612,-2.020888174195946,6.39488757910317,0.08305576412882942,4.290943640778394,-0.8574169417939146,31.034505438130992,-47.669280241392386,2.1039439383247807,2,-0.5499992370605469,-2.075000762939453,-3.4499988555908203,-1.9150009155273295,4.780002593994141,2,0.004236630467645552,4.999952316807622,63.90999984741211,-3.2978702681643655,64.37000274658203,-1.1607220708446866,63.66999816894531,0.004236630467645552 7211,2014-02-27,64.30999755859375,64.41999816894531,63.4000015258789,63.47000122070313,3066400.0,0.009100863337885956,-1.0816348773841804,-10.49971390425227,72.6525418530546,72.93200186457818,-0.9131178107642484,-3.0813117463535633,-3.5750334357551026,-2.991401414036069,16.196536108223192,1.0199966430664134,2.1561374910856728,2.501997756958005,-1.7017775363872971,6.7057730503033,0.4001101102853539,4.603885403630656,-1.1199989318847727,65.1160263390764,-11.333202329109767,2.1018876466726484,2,-0.7049980163574219,-2.654998779296875,-4.0799970626831055,-2.4949989318847514,3.7000045776367188,3,0.0059089550184832085,1.6666666666666667,63.72999954223633,4.999952316807622,63.90999984741211,-3.2978702681643655,64.37000274658203,0.0059089550184832085 7212,2014-02-28,64.41999816894531,64.75,64.08000183105469,64.33999633789061,2456900.0,0.0017104744911760061,-1.2333613082068107,0.09524069028157994,71.09177365713104,73.3316638260169,-0.7666950016962772,-2.9694537543097255,-3.631415130760729,-3.0450687523131847,17.331436409146637,0.6699981689453125,2.3221103895242194,2.3744983673095703,-1.8573125277517164,6.60630926237085,0.25859291977893406,4.490403814840214,-1.0999984741210938,71.51139193903552,-2.1951767643122793,2.1159054475306407,2,-0.5349979400634766,-2.7649993896484375,-4.257497787475586,-2.604999542236314,3.1300048828125,4,0.021266730604200257,-1.0816348773841804,64.30999755859375,1.6666666666666667,63.72999954223633,4.999952316807622,63.90999984741211,0.021266730604200257 7213,2014-03-03,63.77999877929688,65.04000091552734,63.709999084472656,64.0,3815500.0,-0.009934793664073016,-6.388886534141482,-2.749952317374971,67.57073715813397,73.25254428518684,0.16149485877182457,-2.0767929316174403,-2.9199497278845996,-2.342944185012776,18.37889810092434,1.3300018310546875,2.5262789525272566,1.5064990997314496,-2.5729597648173623,5.5859579642802615,-0.5332303325429493,3.5462285320058555,-0.37999725341798296,31.891860683304866,-38.4025640453531,2.039729432274404,3,0.6350002288818288,-2.125000000000007,-3.7324981689453196,-1.9650001525878835,4.069999694824226,0,0.04938854791733549,-1.2333613082068107,64.41999816894531,-1.0816348773841804,64.30999755859375,1.6666666666666667,63.72999954223633,0.04938854791733549 7214,2014-03-04,64.63999938964844,64.84999847412111,63.77000045776367,64.27999877929689,3990300.0,0.013483860564618144,1.769230016823755,-1.6363573311138737,68.02323415127485,72.59900243279036,-0.4775138758549957,-2.531829820284713,-3.6870237685878493,-3.132633307684692,18.615798061410537,1.079998016357436,2.5841053929881923,2.0269996643066435,-1.6084161686361966,5.6624154972494765,0.20929174783522342,3.8447075807780635,-0.9300003051757812,76.74411383758273,8.797208847688324,1.8177079164714176,3,-0.5249996185302734,-2.9850006103515625,-4.659998893737793,-2.825000762939439,3.7399978637695312,1,0.047029717577846686,-6.388886534141482,63.77999877929688,-1.2333613082068107,64.41999816894531,-1.0816348773841804,64.30999755859375,0.047029717577846686 7215,2014-03-05,64.47000122070311,64.98000335693361,64.29000091552734,64.55000305175781,2749700.0,-0.0026299221929223515,-2.13635733111395,-0.22222693171708297,69.56004448815031,72.21186363922007,-0.30511252521330334,-2.0619407679208734,-3.4696139428383788,-2.894195056517333,19.060307500097984,0.6900024414062642,2.6303631201901823,1.5995014190673658,-1.7739446993048062,4.972947537439545,-0.08722164011872735,3.2862244782534518,-0.7600021362304545,65.24390811228167,-1.6610315271617253,1.6867230591860891,3,-0.3550014495849467,-2.815002441406236,-4.56750106811522,-2.655002593994112,4.139999389648452,2,0.05304789986334102,1.769230016823755,64.63999938964844,-6.388886534141482,63.77999877929688,-1.2333613082068107,64.41999816894531,0.05304789986334102 7216,2014-03-06,64.51999664306639,64.75,64.06999969482422,64.54000091552734,1684700.0,0.0007754835026623219,2.0908933277847135,0.2500476826245849,65.26456249246237,71.6706231121106,-0.4038476864231484,-1.774466862895487,-3.476764392301533,-2.9063798056456207,19.417761564924948,0.6800003051757812,2.610744406799661,1.3774971008300625,-1.5579109377508473,4.312905139410972,-0.09020691846039597,2.845201120120521,-0.7499961853027202,60.901988228949286,-2.761107815235995,1.4677040192904562,3,-0.404996871948228,-2.864997863769517,-4.509996414184556,-2.7049980163573935,3.0300064086914205,3,0.061841377879130244,-2.13635733111395,64.47000122070311,1.769230016823755,64.63999938964844,-6.388886534141482,63.77999877929688,0.061841377879130244 7217,2014-03-07,65.12999725341797,65.25,64.27999877929689,64.48999786376953,2935700.0,0.009454442685826292,1.2045359966707958,-31.99313501141892,69.84535233603555,70.38604483098592,-0.8772167197730596,-2.1248173097210454,-4.031757557639267,-3.4829416821936405,20.942987027223843,0.9700012207031108,2.406291459939567,1.753497886657712,-1.0198499209559202,4.526845694271344,0.366823982850903,3.140171790464528,-1.0981969451904234,92.20761849086702,29.470035178381025,1.3866739038068157,3,-0.9099979400634766,-3.4749984741210938,-5.244997024536133,-3.31499862670897,2.660003662109375,4,0.04421933063510708,2.0908933277847135,64.51999664306639,-2.13635733111395,64.47000122070311,1.769230016823755,64.63999938964844,0.04421933063510708 7218,2014-03-10,64.52999877929689,65.05999755859375,63.79999923706055,65.0,3191600.0,-0.009212321501972598,3.2712072621941757,-0.7343776077056736,60.7999983723951,68.86459502457856,-0.281766878139166,-1.315839549508901,-3.3970965049520245,-2.8548893505712414,22.612612141892175,1.3299980163574219,2.177252360605344,0.9779994964599723,-1.6051807209929052,3.5611797139128427,-0.31359061226646645,2.269589605186411,1.1100006103515483,51.35125382436503,-8.382401766343008,1.291590108726436,3,-0.24499893188477984,-2.875000000000014,-4.644998550415053,-2.7150001525878906,4.150001525878892,0,0.04680000510754434,1.2045359966707958,65.12999725341797,2.0908933277847135,64.51999664306639,-2.13635733111395,64.47000122070311,0.04680000510754434 7219,2014-03-11,63.54999923706055,64.77999877929689,63.4000015258789,64.45999908447266,2331400.0,-0.015186728045480047,-1.2809961127767722,1.9361648594247711,45.098030834954415,65.54514170484359,0.7172196012442953,-0.12569806256953342,-2.3885941078930912,-1.8527288479414352,24.20838119974008,1.37999725341799,2.0109212675590413,-0.13950004577636577,-2.3752982627552797,2.0962981712025552,-1.2573991542658263,0.9783990627130947,2.0532001495361385,8.107991075663389,-48.03611014900568,1.1178991084894596,3,0.7750015258789062,-1.8950004577636719,-3.664999008178711,-1.7350006103515483,6.310001373291016,1,0.06766324608471308,3.2712072621941757,64.52999877929689,1.2045359966707958,65.12999725341797,2.0908933277847135,64.51999664306639,0.06766324608471308 7220,2014-03-12,63.08000183105469,63.290000915527344,62.52999877929688,62.90999984741211,2251900.0,-0.007395710647495446,1.5762777616137864,-0.18681539796521499,39.86303660543989,61.9018633439975,1.212864169083673,0.4907488311461634,-1.9133431960523666,-1.3873485844499882,24.83118737558658,1.0200004577636648,1.6412971689037832,-0.6864974975585909,-2.70623347249456,1.3332384773773782,-1.6963654850265755,0.32337048990939365,2.4350696411132873,20.220691357470425,-31.78312042333722,1.0098679874679843,3,0.80999755859375,-0.9550018310546875,-3.4650020599365234,-1.4450035095214773,7.6199951171875,2,0.0840202166854418,-1.2809961127767722,63.54999923706055,3.2712072621941757,64.52999877929689,1.2045359966707958,65.12999725341797,0.0840202166854418 7221,2014-03-13,62.59000015258789,63.36999893188477,62.4900016784668,63.22000122070313,2182700.0,-0.007767940143362018,-1.1204803772423062,-3.7058453943678193,42.173924821690505,58.68876902894854,1.6016577150213607,1.1508025749656952,-1.4272197491530676,-0.912524482573879,25.456593839315577,0.8799972534179759,1.3986182530972258,-1.2469991683959947,-2.9620472312241333,0.4680488944321439,-2.1045231998100604,-0.3894751369819289,2.7459669580078128,3.6231353237035204,-46.431451676552,0.8575240314140692,3,1.2800006866455078,-0.4650001525878906,-3.007500648498535,-0.9550018310546804,7.909999847412109,3,0.09618150572116213,1.5762777616137864,63.08000183105469,-1.2809961127767722,63.54999923706055,3.2712072621941757,64.52999877929689,0.09618150572116213 7222,2014-03-14,62.7400016784668,62.81999969482422,62.36999893188477,62.47000122070313,3081800.0,0.0023965733425981295,1.093043887119492,-0.42857142857141245,37.16533512594222,55.310391025371686,1.3279339150427916,1.093902716639164,-1.5816930811355903,-1.0808175008272585,25.60178160088994,0.450000762939446,1.1584495998398197,-1.120497703552246,-2.7561836312986685,0.5151882241941834,-1.9383406674254644,-0.3026547396790349,2.3682881975585985,13.754755965607918,-33.13129260110684,0.8178429638732138,3,1.069997787475586,-0.40000152587890625,-3.180002212524414,-1.1050033569335866,7.889995574951172,4,0.0766656239179202,-1.1204803772423062,62.59000015258789,1.5762777616137864,63.08000183105469,-1.2809961127767722,63.54999923706055,0.0766656239179202 7223,2014-03-17,62.79999923706055,63.40999984741211,62.43000030517578,62.93999862670898,2174900.0,0.0009562887629686045,-1.2272786384956174,-0.5185153788552975,40.672247033827155,52.27139245676639,1.2452563692360172,1.1520399018741045,-1.6226685734492463,-1.1926340613123045,25.95033037522344,0.9799995422363281,0.9128742830882572,-1.0980001449584975,-2.5867014468810936,0.3907011569640986,-1.8423507959197991,-0.3536494939971959,2.03446154455078,17.842337444025695,-29.965922933368596,0.7443506509612992,3,1.010000228881836,0.12000083923339844,-3.2500009536743164,-2.2049999237060547,8.509998321533203,0,0.07945862641861323,1.093043887119492,62.7400016784668,-1.1204803772423062,62.59000015258789,1.5762777616137864,63.08000183105469,0.07945862641861323 7224,2014-03-18,63.4900016784668,63.63999938964844,62.97000122070313,63.02000045776367,2145500.0,0.010987300155874014,-1.3508720268769328,-3.3571662125342305,48.14242893788295,49.89165739562557,0.4190380876810025,0.5351553711366819,-2.281047901944902,-1.9341626318326561,25.69073944556319,0.8400001525878906,0.6903911559451501,-0.43699779510497905,-1.8660643936534456,0.9920688034434875,-1.1515310943792088,0.27753550416925066,1.0980129181718752,88.18916085701491,36.67868795892075,0.7145332992742317,3,0.31999778747558594,-0.5200023651123047,-3.880002021789551,-3.1050033569335938,8.420001983642578,1,0.08174513292648444,-1.2272786384956174,62.79999923706055,1.093043887119492,62.7400016784668,-1.1204803772423062,62.59000015258789,0.08174513292648444 7225,2014-03-19,63.459999084472656,63.88000106811523,63.099998474121094,63.43999862670898,2667900.0,-0.00047255620099184714,-1.2285764110277124,0.042554054931513076,42.80880672833014,47.3965734218331,0.32486866555804994,0.5301179048259996,-2.193973288615325,-1.933710412063462,24.21726819144798,0.7800025939941335,0.5314416374123141,-0.4275003433227553,-1.8626349477327864,1.0076342610872757,-1.1450676455277744,0.29006695888225664,0.9062139456906237,72.18533844653642,21.470725997237608,0.7175673022050151,3,0.35000038146972656,-0.3599987030029297,-3.84999942779541,-3.375,6.94000244140625,2,0.10085095521920451,-1.3508720268769328,63.4900016784668,-1.2272786384956174,62.79999923706055,1.093043887119492,62.7400016784668,0.10085095521920451 7226,2014-03-20,63.290000915527344,63.56000137329102,62.72000122070313,62.97000122070313,2870400.0,-0.0026788240056390134,-1.0487816224565154,15.999618538998348,40.53602624412302,44.139981633842815,0.3375394605928008,0.6325224884393066,-2.0073544206995138,-1.8009380334907164,22.507229895083462,0.8400001525878906,0.28512132327750805,-0.5339986801147489,-1.9561734412499447,0.888176081020454,-1.245086060682354,0.17708870045284897,0.8765907048080805,60.927197489882325,12.312696874782723,0.711087380567601,3,0.42499732971191406,-0.1100006103515625,-3.5075016021728516,-3.2550010681152344,6.9899978637695455,3,0.11708004306406794,-1.2285764110277124,63.459999084472656,-1.3508720268769328,63.4900016784668,-1.2272786384956174,62.79999923706055,0.11708004306406794 7227,2014-03-21,64.08999633789061,64.34999847412111,63.38999938964844,63.81999969482422,3313800.0,0.012640155013285748,1.4303746124947139,0.8437403142359613,52.52853249032305,43.220929869168145,-0.6990017180955093,-0.14165724573377503,-2.7756100570242097,-2.634523936016052,21.434101946672147,1.0599975585937642,0.04395132077714692,0.24499683380125248,-1.1800038419225842,1.6699975095250892,-0.467503504060673,0.9574971716631708,-1.719997406005838,86.45820915687025,34.252503415940794,0.7125003378619186,3,-0.5149974822997763,-0.9099960327148295,-4.289997100830064,-4.054996490478501,6.390007019042983,4,0.10001566591321098,-1.0487816224565154,63.290000915527344,-1.2285764110277124,63.459999084472656,-1.3508720268769328,63.4900016784668,0.10001566591321098 7228,2014-03-24,63.90999984741211,64.68000030517578,63.77999877929688,64.41000366210939,1555200.0,-0.0028084958771028568,-1.368406523081273,-1.851889005058219,43.30273867994325,43.02145296305579,-0.6886162103828468,0.0022240202185557223,-2.548224768014002,-2.4813623337417994,20.347671812612724,0.9000015258788991,-0.1544285229804956,0.08800048828125284,-1.316015886211332,1.4920168627738377,-0.6140076989650396,0.7900086755275453,-1.5004009246826087,60.71424400839219,11.132782213921402,0.7020081872462927,3,-0.38500022888183594,-0.30500030517578125,-3.845001220703125,-3.845001220703125,6.090000152587891,0,0.10514782384681798,1.4303746124947139,64.08999633789061,-1.0487816224565154,63.290000915527344,-1.2285764110277124,63.459999084472656,0.10514782384681798 7229,2014-03-25,63.959999084472656,64.31999969482422,63.79999923706055,64.16000366210939,2780300.0,0.0007823382440921289,1.0000146720072773,0.4000061034690763,45.21572775732464,43.61619642437631,-0.7535887364014187,-0.04620636396956712,-2.5412176763962577,-2.5661617233285625,19.972283223802663,0.5200004577636719,-0.466548881776923,0.1354997634887667,-1.269354171329411,1.5403536983069444,-0.566927203920315,0.8379267308978555,-1.4595841064453055,63.26522668265194,15.01785571315672,0.7024269674090877,3,-0.4349994659423828,-0.07499885559082031,-3.6599998474121094,-3.895000457763672,5.930000305175781,1,0.11491555002078524,-1.368406523081273,63.90999984741211,1.4303746124947139,64.08999633789061,-1.0487816224565154,63.290000915527344,0.11491555002078524 7230,2014-03-26,64.0,64.62000274658203,63.84000015258789,64.47000122070311,3440800.0,0.0006254051923064718,1.0259695222242038,2.3499523173753105,45.1128062159582,43.94273880151718,-0.7256765570565449,-0.06845194922843234,-2.479050957813257,-2.623200296517112,19.663747540810917,0.7800025939941406,-0.6608928602614483,0.1620006561279297,-1.244218201894057,1.5682195141499164,-0.5411087728830637,0.8651100851389231,-1.4124016088867108,65.30609067306071,17.88864130873786,0.7031094290109934,3,-0.47500038146972656,0.0049991607666015625,-3.2450008392333984,-3.480001449584961,6.279998779296889,2,0.12359380722045898,1.0000146720072773,63.959999084472656,-1.368406523081273,63.90999984741211,1.4303746124947139,64.08999633789061,0.12359380722045898 7231,2014-03-27,64.69000244140625,65.38999938964844,64.0,64.13999938964844,3936200.0,0.010781288146972656,-2.349388730581855,-1.1702162197260273,45.92596935805635,44.91614260508541,-1.2141476594999716,-0.7678961159952564,-3.0761041046306943,-3.3233672983848805,19.299857266809166,1.3899993896484375,-0.6273579947496444,0.8330028533935518,-0.6098598925374148,2.2758655993245185,0.11157148042806853,1.5544342263590352,-2.0187079737304643,65.00015258789062,22.287992682513604,0.721431372965484,3,-0.7800025939941406,-0.8100032806396484,-2.692502975463867,-3.035003662109375,5.659996032714858,3,0.08826710262755921,1.0259695222242038,64.0,1.0000146720072773,63.959999084472656,-1.368406523081273,63.90999984741211,0.08826710262755921 7232,2014-03-28,65.79000091552734,65.83000183105469,64.87999725341797,65.06999969482422,5840500.0,0.017004149522446443,1.375002384176696,1.3090858648911083,60.677995251666744,47.1390035181787,-2.051771300438247,-1.855107203614395,-4.05007918749839,-4.434262611638644,18.81544658183602,1.1399993896484375,-0.4753872783931783,1.8645011901855497,0.19656943304076435,3.532432947330328,1.0305353116131641,2.6984670687579424,-2.9555841525331985,98.04873873270363,54.098327200947494,0.8339658785723901,3,-1.5149993896484375,-1.6900005340576172,-3.5025014877319336,-4.135002136230469,4.400001525878906,4,0.06824742060020017,-2.349388730581855,64.69000244140625,1.0259695222242038,64.0,1.0000146720072773,63.959999084472656,0.06824742060020017 7233,2014-03-31,66.93000030517578,66.94999694824219,65.62000274658203,66.0,5353400.0,0.017327851858706778,1.742274203824161,1.291664900606112,77.88782638199524,50.44404767863562,-2.843327331576532,-2.895468606250347,-5.053368026514754,-5.591414133241855,18.966242301178998,1.3299942016601562,-0.2652878940325323,2.8470005035400447,0.7084220098914358,4.985578997188654,1.7777112567157332,3.9162897503643492,-3.855936736736794,99.36518547313786,48.77910929781927,1.0692892468243054,3,-2.095001220703125,-2.2700023651123047,-4.617501258850098,-5.275001525878906,6.129997253417969,0,0.05304053541866316,1.375002384176696,65.79000091552734,-2.349388730581855,64.69000244140625,1.0259695222242038,64.0,0.05304053541866316 7234,2014-04-01,67.68000030517578,67.69000244140625,66.75,66.91000366210939,4251700.0,0.011205737286422934,1.379750258336794,0.8279531079517801,86.27761144457992,55.27391486933005,-3.2815635286035985,-3.5901086874628447,-5.643518063681626,-6.343681223208705,19.256843238421585,0.94000244140625,0.011488146435198132,3.445000457763669,0.7738960468225571,6.116104868704774,2.10944825229312,4.780552663234225,-4.218343398756474,99.74020440820209,43.4412733875518,1.3355522054705533,4,-2.4749984741210938,-2.6499996185302734,-5.3025007247924805,-6.025001525878906,3.30999755859375,1,0.034278955147209134,1.742274203824161,66.93000030517578,1.375002384176696,65.79000091552734,-2.349388730581855,64.69000244140625,0.034278955147209134 7235,2014-04-02,67.88999938964844,68.23999786376953,67.29000091552734,67.44999694824219,3481000.0,0.0031028233381464876,-1.5000100387495734,0.5714342333416008,93.72941178692334,61.184291040752306,-3.1257934821861966,-3.7215592868103897,-5.709530688741609,-6.51658780346078,19.559120759886852,0.9499969482421875,0.28571260286204847,3.483999633789068,0.35151211336273036,6.616487154215413,1.9177558735758993,5.050243394002237,-3.9209410190306997,91.74531484763696,27.594243572757307,1.566243760213172,4,-2.075000762939453,-2.585000991821289,-5.472499847412109,-6.2350006103515625,2.8400039672851562,2,0.029459419914281915,1.379750258336794,67.68000030517578,1.742274203824161,66.93000030517578,1.375002384176696,65.79000091552734,0.029459419914281915 7236,2014-04-03,68.51000213623047,69.58000183105469,68.11000061035156,68.40000152587889,4800600.0,0.009132460629784012,-3.260858027421495,0.2500000000000323,94.18074201468767,65.81231432123725,-3.271503677978316,-4.24495527082523,-6.19890746859199,-7.069330014599295,20.339590423176933,1.69000244140625,0.4970900113718386,3.9045021057128935,0.2729704912429014,7.5360337201828855,2.0887362984778974,5.7202679129478895,-3.9430122365714766,77.23407121951695,6.431095964774954,1.8157658072349976,4,-1.8300018310546875,-2.535001754760742,-6.092502593994141,-6.855003356933594,2.529998779296875,3,0.02583559462670615,-1.5000100387495734,67.88999938964844,1.379750258336794,67.68000030517578,1.742274203824161,66.93000030517578,0.02583559462670615 7237,2014-04-04,68.01000213623047,69.06999969482422,67.80000305175781,68.80000305175781,3033400.0,-0.007298204414090681,-1.0991695933718797,-7.1817866555685,87.37449668690424,70.70917632201069,-2.410460124443489,-3.7082538002000263,-5.562049294448613,-6.50988265112224,20.64643556581015,1.2699966430664062,0.7634515049128652,3.2605018615722656,-0.6743336452543929,7.195337368398924,1.2930841081589364,5.227919614985595,-2.640930327548162,60.35353389397836,-16.440214643324914,1.9674177534133306,4,-1.3200016021728516,-2.035001754760742,-5.380002975463867,-6.355003356933594,4.4199981689453125,4,0.0344066499689768,-3.260858027421495,68.51000213623047,-1.5000100387495734,67.88999938964844,1.379750258336794,67.68000030517578,0.0344066499689768 7238,2014-04-07,67.55000305175781,68.19999694824219,67.25,67.83999633789061,2344800.0,-0.006763697544829306,-1.134826066830113,0.3670796836219121,80.11873114227657,74.58728780922758,-1.5419831367326822,-3.1730888853619774,-4.948372842836548,-6.002087818902311,21.324366819284606,0.9499969482421875,1.0791426959251282,2.6495025634765597,-1.4769852593135226,6.775990386266642,0.5862586520815256,4.712746474871601,-1.5071824394959208,28.268640782457254,-45.13868711271023,2.0632439113950403,4,-0.8400020599365234,-1.575002670288086,-4.780003547668457,-5.8950042724609375,4.1999969482421875,0,0.0390821505607577,-1.0991695933718797,68.01000213623047,-3.260858027421495,68.51000213623047,-1.5000100387495734,67.88999938964844,0.0390821505607577 7239,2014-04-08,67.84999847412111,68.12000274658203,67.55999755859375,67.75,3107800.0,0.004441086732941191,-1.3333386314869269,-0.34483030781379914,81.31246510443383,78.60947213016932,-1.3769549193248452,-3.303809809645415,-5.060634123917566,-6.2380067558805905,22.509066632268762,0.5699996948242188,1.2813891891735096,2.7344980239868306,-1.5411051870664494,7.010101235040111,0.5966964184601835,4.872299629513471,-1.2412288668523672,25.75098723632829,-45.83589456199773,2.1378016055266404,4,-1.0599975585937642,-1.8749980926513814,-4.814999580383315,-6.194999694824233,2.8899993896484233,1,0.07678701844716773,-1.134826066830113,67.55000305175781,-1.0991695933718797,68.01000213623047,-3.260858027421495,68.51000213623047,0.07678701844716773 7240,2014-04-09,68.37999725341797,68.44999694824219,67.81999969482422,68.15000152587889,4998400.0,0.0078113307474725335,2.405435499835038,2.2999923704888667,84.53191980530013,82.89902217986307,-1.3637228673650839,-3.601013430108253,-5.412857058126306,-6.712491266526783,24.740915703451797,0.6299972534179688,1.603173102647844,2.9994970321655217,-1.4000939910229704,7.399088055354014,0.7997015205712756,5.199292543759768,-1.2958304903434765,48.49769808577659,-23.428071604984197,2.1997955115942456,4,-1.1499977111816406,-2.404996871948242,-5.494997978210449,-6.724998474121094,2.2900009155273438,2,0.0381690657383158,-1.3333386314869269,67.84999847412111,-1.134826066830113,67.55000305175781,-1.0991695933718797,68.01000213623047,0.0381690657383158 7241,2014-04-10,68.61000061035156,69.48000335693361,67.91000366210939,68.20999908447266,5158500.0,0.0033636058229309374,-2.1400233461254716,1.7391693757047952,83.23534790623485,85.40539469703731,-1.0942726978202728,-3.5382995623592848,-5.449719856521071,-6.888592096899963,27.180655518369317,1.5699996948242188,1.9481053219853095,2.9285003662109403,-1.490922492469366,7.34792322489124,0.7187889368707943,5.1382117955510935,-1.1265002364002328,60.98648264914036,-8.72507697525679,2.209711429340151,4,-1.0099983215332031,-2.635000228881836,-5.725001335144043,-6.9550018310546875,2.6699981689453125,3,0.03089932557531827,2.405435499835038,68.37999725341797,-1.3333386314869269,67.84999847412111,-1.134826066830113,67.55000305175781,0.03089932557531827 7242,2014-04-11,67.55000305175781,68.76000213623047,67.52999877929689,68.12999725341797,3824600.0,-0.015449607187932646,-2.9677351873501636,-1.4499799729157528,73.69794835751875,84.9398526943177,0.2700326712996741,-2.212930423963485,-4.226193886714228,-5.774879783740204,29.708733851522712,1.2300033569335795,2.301434496247495,1.628002738952631,-2.638284953072187,5.894290430977449,-0.5051411070597851,3.76114658496504,2.029998779296875,13.453031396792836,-55.025632639767665,2.1331438460124095,4,0.6149978637695312,-1.575002670288086,-4.665003776550293,-5.8950042724609375,5.0,4,0.05166539905402279,-2.1400233461254716,68.61000061035156,2.405435499835038,68.37999725341797,-1.3333386314869269,67.84999847412111,0.05166539905402279 7243,2014-04-14,67.79000091552734,68.16000366210939,67.12999725341797,68.16000366210939,4506300.0,0.003552891975232564,4.567560880054086,0.6379421475645133,74.33293651409161,83.6126665909301,0.1842284748532279,-2.1712427616054413,-4.281995975420529,-5.948204683585715,31.640189850137535,1.0300064086914205,2.638502482270752,1.6185005187988253,-2.458476699553941,5.695477737151592,-0.4199880903775579,3.6569891279752085,1.7490008544921807,28.085189273423634,-39.357084941123844,2.038488609176385,4,0.5649986267089844,-1.8150005340576172,-4.85250186920166,-6.135002136230469,5.75,0,0.0684466636227119,-2.9677351873501636,67.55000305175781,-2.1400233461254716,68.61000061035156,2.405435499835038,68.37999725341797,0.0684466636227119 7244,2014-04-15,68.68000030517578,68.90000152587889,67.58999633789061,67.77999877929689,3481300.0,0.013128770875183493,-1.0468728579687576,-2.432418500113277,76.83488385725673,81.73549682096716,-0.6135218766279138,-2.7958279223741442,-4.929493961025727,-6.813261025062637,33.59710003922166,1.3100051879882812,2.8377908618280117,2.248999977111822,-1.769604454973205,6.267604409196842,0.2396977610693085,4.258302193154336,0.7626412841796792,65.9574053632877,-1.6825810878402478,2.00930221604251,4,-0.3250007629394531,-2.7049999237060547,-5.710000991821289,-7.025001525878906,4.029998779296875,1,0.04470005359905138,4.567560880054086,67.79000091552734,-2.9677351873501636,67.55000305175781,-2.1400233461254716,68.61000061035156,0.04470005359905138 7245,2014-04-16,69.86000061035156,70.26999664306639,69.04000091552734,69.04000091552734,3777900.0,0.01718113424479495,-1.9999906958568303,0.9111092273132005,78.06733423240433,79.94511817849123,-1.6591695842477776,-3.659391017372343,-5.895671085257206,-7.960884060822522,35.64780072753658,1.5899963378906108,2.8672057211817474,3.1090002059936523,-0.9326723524878702,7.150672764475175,1.0881639267528982,5.1298364852344065,-2.7300033569335938,86.94279896784516,18.185305954709946,2.020836279240761,4,-1.160003662109375,-3.5400028228759766,-6.870000839233398,-8.205001831054688,2.7900009155273438,2,0.012596582389487798,-1.0468728579687576,68.68000030517578,4.567560880054086,67.79000091552734,-2.9677351873501636,67.55000305175781,0.012596582389487798 7246,2014-04-17,70.69999694824219,71.04000091552734,69.63999938964844,69.97000122070311,4003500.0,0.012023995570451751,-1.0143915692409025,0.8902390234371539,77.43017817001721,78.84019389883711,-2.4091991152122745,-4.127399271452774,-6.4999378083790305,-8.760894794464797,38.356906873938996,1.4000015258789062,2.7949156423080694,3.5784967422485323,-0.48578827324662655,7.642781757743691,1.5463542345009529,5.610639249996112,-3.5071997070312477,91.30425450543618,25.167467878391278,2.0321425077475803,4,-1.6149978637695312,-3.994997024536133,-7.692497253417969,-9.044998168945312,2.4300003051757812,3,-0.00042431089945926814,-1.9999906958568303,69.86000061035156,-1.0468728579687576,68.68000030517578,4.567560880054086,67.79000091552734,-0.00042431089945926814 7247,2014-04-21,70.5,70.97000122070312,70.06999969482422,70.87999725341797,3156800.0,-0.0028288112712169244,2.214261386084658,-0.5205472293639246,72.28467879815409,77.96974363837906,-2.0326013812827455,-3.6075177899915616,-6.105840910849551,-8.521190277749326,40.51175684610625,0.9000015258789062,2.663582226600738,3.057999610900879,-1.0106817498418081,7.126680971643573,1.0236589305295354,5.092340291272222,-3.1533146118163984,86.18924783216129,23.25365512213753,2.0343406803713457,4,-1.4150009155273438,-3.7950000762939453,-7.502499580383301,-8.845001220703125,2.94000244140625,0,0.011063812472296153,-1.0143915692409025,70.69999694824219,-1.9999906958568303,69.86000061035156,-1.0468728579687576,68.68000030517578,0.011063812472296153 7248,2014-04-22,70.62999725341797,70.93000030517578,69.95999908447266,70.26999664306639,2246700.0,0.0018439326725951943,1.0208217436223477,-0.9473768747365202,69.95942681340463,76.70829493937583,-1.8771592453647656,-3.381634645583347,-6.054601320244586,-8.594832762177674,42.46613905069021,0.970001220703125,2.45976161782977,2.851996994018549,-1.0966916889442615,6.8006856769813595,0.8776526525371509,4.826341335499947,-3.135579244140615,88.1158516493845,28.6033088867879,1.974344341481405,4,-1.5449981689453125,-3.8949966430664062,-7.554997444152832,-8.974998474121094,3.2600021362304688,1,0.027183999334601916,2.214261386084658,70.5,-1.0143915692409025,70.69999694824219,-1.9999906958568303,69.86000061035156,0.027183999334601916 7249,2014-04-23,71.30999755859375,71.61000061035156,70.72000122070312,70.94999694824219,2540100.0,0.009627641676609011,-1.1707512235062059,0.9999999999999605,71.75575408843125,75.28872097083483,-2.251515317222001,-3.670970878338011,-6.534634025329737,-9.20868287761197,44.61607435578104,0.9800033569335938,2.3458828402918783,3.1644973754882812,-0.6540012015180423,6.982995952494605,1.2552480869851195,5.073746663991443,-3.673756233066399,88.32672811743926,31.532703851038306,1.9092492885031616,4,-1.9399986267089844,-4.144996643066406,-7.944997787475586,-9.654998779296875,2.5900039672851562,2,0.03127195951873718,1.0208217436223477,70.62999725341797,2.214261386084658,70.5,-1.0143915692409025,70.69999694824219,0.03127195951873718 7250,2014-04-24,71.91000366210938,72.41000366210938,71.37999725341797,71.62000274658203,3872600.0,0.008414053064896176,-1.6752999692847306,0.8055567329292587,71.68371443057289,74.00520614020571,-2.5682056966263076,-3.8451372013790603,-6.947433622403395,-9.727201199085954,46.7286967021585,1.100006103515625,2.3637592099120184,3.3690032958984375,-0.27624829013196006,7.014254881928835,1.5463775028832458,5.191629088913629,-4.035336779492567,81.94948632495111,26.595038827232663,1.822625793015196,4,-2.140003204345703,-4.345001220703125,-8.520004272460938,-10.2550048828125,1.779998779296875,3,0.011124953158426987,-1.1707512235062059,71.30999755859375,1.0208217436223477,70.62999725341797,2.214261386084658,70.5,0.011124953158426987 7251,2014-04-25,70.4000015258789,71.75,70.30999755859375,71.48999786376953,4243700.0,-0.020998498947735644,-1.2677127512585455,-3.758596195838047,63.50283537904768,72.8724158092645,-0.8689713608748946,-1.987313286852796,-5.252305872586447,-8.144462934768356,47.92365291478223,1.600006103515625,2.3161499633652767,1.5735012054443303,-1.6745857347805782,4.821588145669239,-0.05054226466812395,3.1975446755567845,-2.162507700902694,17.95924976722605,-35.24421163752842,1.6240434701124524,4,-0.6300010681152344,-2.8349990844726562,-6.945001602172852,-8.745002746582031,4.299995422363281,4,0.03196022658000808,-1.6752999692847306,71.91000366210938,-1.1707512235062059,71.30999755859375,1.0208217436223477,70.62999725341797,0.03196022658000808 7252,2014-04-28,70.27999877929689,70.93000030517578,69.65000152587889,70.62999725341797,2843700.0,-0.0017045844315486391,1.694721287514385,0.321100596354664,66.03993824758712,71.95097155743066,-0.3587171766801447,-1.5954853029740548,-4.979894404614782,-7.950406098453499,48.63451133670241,1.2799987792968892,2.1898792934218108,1.228998565673848,-1.744468372592081,4.202465503939777,-0.25773490345910943,2.7157320348068055,-1.708704167350021,22.82596977545916,-32.146423812108154,1.4867334691329637,4,-0.2799987792968892,-2.379997253417983,-6.83249950408937,-8.625000000000014,4.590003967285142,0,0.040552056397596736,-1.2677127512585455,70.4000015258789,-1.6752999692847306,71.91000366210938,-1.1707512235062059,71.30999755859375,0.040552056397596736 7253,2014-04-29,70.4800033569336,71.48999786376953,70.41000366210938,70.77999877929688,2153700.0,0.0028458250015739317,-3.909122435886321,0.8571335149864108,65.63616966459708,70.70666998046848,-0.1531191298351473,-1.5978170028134286,-5.014931470524147,-8.088971860651299,48.80311264680922,1.209999084472642,2.0910219084138646,1.2515029907226562,-1.6106064648747633,4.113612446320076,-0.17955173707605354,2.682557718521366,-1.6016120209737181,30.072506834661006,-27.41491868350292,1.4310547277987067,4,0.24499893188476562,-2.3850021362304688,-7.102503776550286,-8.825004577636719,4.30999755859375,1,0.04199771486221793,1.694721287514385,70.27999877929689,-1.2677127512585455,70.4000015258789,-1.6752999692847306,71.91000366210938,0.04199771486221793 7254,2014-04-30,70.0,70.27999877929689,69.44999694824219,70.16000366210939,4350600.0,-0.006810489983984591,3.1500724803537854,0.5333536786959097,59.689002092605826,68.66463307604641,0.5965508676307962,-0.9856269889184262,-4.399861641902291,-7.53947817995715,48.2717188313504,1.0300064086914062,2.1258130524589376,0.6554996490478544,-2.1293720521207717,3.4403713502164806,-0.7369362015364516,2.0479354996321604,-0.8390796779481633,18.581142035291023,-38.38927102262154,1.3924358505843117,4,0.9300003051757812,-1.894998550415039,-6.435000419616699,-8.345001220703125,4.6699981689453125,2,0.05557141985212044,-3.909122435886321,70.4800033569336,1.694721287514385,70.27999877929689,-1.2677127512585455,70.4000015258789,0.05557141985212044 7255,2014-05-01,69.88999938964844,70.26000213623047,69.65000152587889,69.94000244140625,3104800.0,-0.0015714372907366103,-1.3018943974203252,0.31251192065608513,57.76697770625742,66.47983302451755,0.7948402532019259,-0.7569163844685249,-4.196486817701469,-7.368703334151704,47.45607419191895,0.6100006103515767,2.145390013634838,0.4454990386962834,-2.2620215017960135,3.1530195791885802,-0.9082612315498579,1.7992593089424247,-0.4691524003919909,19.130515547358574,-35.78974977875747,1.3537602702461462,5,1.0400009155273438,-1.7649974822998047,-6.184999465942383,-8.235000610351562,4.55999755859375,3,0.05737590744383958,3.1500724803537854,70.0,-3.909122435886321,70.4800033569336,1.694721287514385,70.27999877929689,0.05737590744383958 7256,2014-05-02,70.27999877929689,70.69000244140625,69.83000183105469,70.20999908447266,4054900.0,0.005580188768841365,-1.0723051043763616,-1.3999084528535035,68.03165842921312,66.00727520574632,0.37883766250642736,-1.0619603168707528,-4.496648669338086,-7.680992560949122,46.143320193719305,0.8600006103515625,2.067767115125008,0.7469985961914176,-1.947588446528286,3.4415856389111212,-0.6002949251684271,2.0942921175512623,-0.8300018310547017,40.686346007847,-18.674577987147558,1.347293521359851,5,0.650001525878892,-2.0749969482422017,-6.514999389648452,-8.625000000000014,4.660003662109361,4,0.04852025784488023,-1.3018943974203252,69.88999938964844,3.1500724803537854,70.0,-3.909122435886321,70.4800033569336,0.04852025784488023 7257,2014-05-05,70.34999847412111,70.68000030517578,69.59999847412111,69.83999633789061,2054200.0,0.0009960116112699424,-1.181826588882672,7.28577656675642,67.29725940115526,65.7114788266075,0.31885346389387337,-0.998877821279649,-4.445453438057697,-7.675598911400343,45.08195865723531,1.0800018310546733,1.8758822009611436,0.6999984741211023,-1.9182766043040687,3.318273552546273,-0.6091390650914832,2.0091360133336877,2.060005187988267,44.11770205731837,-18.406284957616734,1.3091375392125875,5,0.5800018310546733,-1.704998016357436,-6.4549989700317525,-8.694999694824233,6.0699996948242045,0,0.061833668350700366,-1.0723051043763616,70.27999877929689,-1.3018943974203252,69.88999938964844,3.1500724803537854,70.0,0.061833668350700366 7258,2014-05-06,70.19000244140625,70.83999633789062,69.95999908447266,70.33999633789061,2746700.0,-0.002274286228644562,-1.8852340095554945,-0.2941044474695505,61.31934650346411,64.55187798383339,0.4580404977239425,-0.6650565437070384,-4.186189562624563,-7.442290536106626,44.68747233610128,0.8799972534179688,1.625931205786813,0.40800247192382244,-2.024069049278964,2.840073993126609,-0.8080332886775636,1.6240382325252085,2.163801116943361,53.237828640430315,-8.48619308484674,1.216035760601392,5,0.7399978637695312,-1.1749992370605469,-6.002501487731934,-8.44000244140625,6.80999755859375,1,0.06667616672449306,-1.181826588882672,70.34999847412111,-1.0723051043763616,70.27999877929689,-1.3018943974203252,69.88999938964844,0.06667616672449306 7259,2014-05-07,73.05999755859375,73.79000091552734,69.19999694824219,70.88999938964844,8860700.0,0.04088894454140157,1.528924403941218,-14.467243133266884,69.13873633142964,64.26910263948415,-2.388821767257056,-3.2935823493499328,-6.906691018038401,-10.201581211834537,44.75353003846991,4.590003967285156,1.538867036667753,3.0174976348876896,0.3518664627340513,5.683128807041328,1.6846820488108705,4.350313220964509,-3.459999084472642,84.09580117715306,24.505854188988366,1.3328155860768216,5,-1.5649986267089844,-2.789997100830078,-8.312499046325684,-10.75,4.980003356933594,2,0.023679214546183713,-1.8852340095554945,70.19000244140625,-1.181826588882672,70.34999847412111,-1.0723051043763616,70.27999877929689,0.023679214546183713 7260,2014-05-08,70.98999786376953,73.22000122070312,70.79000091552734,72.93000030517578,5886600.0,-0.028332873857052743,-1.0769265881555095,-0.8940110960320083,51.51199580582363,62.93678713134813,-0.5174660938076272,-1.0730374701286252,-4.702366167650297,-8.029395032766146,44.66032253696067,2.4300003051757812,1.4307475855611358,0.8169979095459041,-1.760017189635974,3.394013008727782,-0.4715096400450278,2.105505459136836,-1.7900009155273438,38.99780758982815,-15.89556973483434,1.2885075495909373,5,0.5050010681152344,-0.529998779296875,-5.872496604919434,-8.30999755859375,7.2400054931640625,3,0.05183829294146114,1.528924403941218,73.05999755859375,-1.8852340095554945,70.19000244140625,-1.181826588882672,70.34999847412111,0.05183829294146114 7261,2014-05-09,70.7300033569336,71.0999984741211,70.01999664306639,71.06999969482422,3053700.0,-0.003662410405123162,4.400091554131452,0.1752556237218814,51.19172704955943,61.28698588712283,-0.22991619630624882,-0.6809888597613565,-4.326996100701166,-7.664495098672518,43.83401111740221,1.0800018310547017,1.2288181061922216,0.4510032653808622,-2.02784823698083,2.9298547677425546,-0.788422485799984,1.6904290165617084,-1.5300064086914062,33.33344414506808,-16.874127959160568,1.239425751180844,5,0.7649955749511719,-0.2700042724609375,-5.170004844665527,-7.775005340576172,7.3899993896484375,4,0.05259427986360943,-1.0769265881555095,70.98999786376953,1.528924403941218,73.05999755859375,-1.8852340095554945,70.19000244140625,0.05259427986360943 7262,2014-05-12,71.04000091552734,71.20999908447266,70.63999938964844,71.04000091552734,2026400.0,0.0043828296886876394,2.352975495915986,-0.0,52.08547093457349,59.78135269489799,-0.4702187024267772,-0.7548185024180185,-4.5191832973490875,-7.8855608290765105,43.46580203746523,0.5699996948242188,0.9754821622745453,0.58650093078613,-1.5513800081240277,2.7243818696962876,-0.48243953866894174,1.6554414002412017,-1.7482038879394537,40.08719775406776,-5.105252097855967,1.0689404694550766,5,0.4549980163574219,-0.5800018310546875,-4.71250057220459,-7.415000915527344,7.0800018310546875,0,0.054898669420293755,4.400091554131452,70.7300033569336,-1.0769265881555095,70.98999786376953,1.528924403941218,73.05999755859375,0.054898669420293755 7263,2014-05-13,72.43000030517578,72.83999633789062,71.12999725341797,71.30999755859375,4720900.0,0.01956643259761881,-1.3108043322490683,100.0,55.31310554694575,59.29514196760241,-1.7372080958545837,-1.8755371253451756,-5.752159166419759,-9.165667396868095,43.80825048114086,1.7999954223632812,0.9239478250542135,1.7445003509521513,-0.17195950627446166,3.660960208178764,0.7862704223388448,2.7027302795654577,-3.048239199829098,70.37038268278533,29.368664669579815,0.9582299286133049,5,-0.9350013732910156,-1.970001220703125,-6.097499847412109,-8.805000305175781,6.05999755859375,1,0.055087641128787945,2.352975495915986,71.04000091552734,4.400091554131452,70.7300033569336,-1.0769265881555095,70.98999786376953,0.055087641128787945 7264,2014-05-14,71.75,72.58999633789062,71.69000244140625,72.44999694824219,2694800.0,-0.009388379156574311,-1.1951283053276018,-0.6249957425358138,49.24668674352579,58.34844297174335,-0.8748663527725284,-1.0052891957589338,-4.947524150606085,-8.373662946773308,43.79967307441321,0.899993896484375,0.8468949219318063,0.9110000610351534,-0.8110411955480856,2.6330413176183924,0.049979432743541,1.7720206893267658,-2.2800740984497025,54.06252756710897,17.486933637218996,0.8610206282916181,5,-0.2550010681152344,-1.2900009155273438,-5.407499313354492,-8.125,7.1999969482421875,2,0.07317073170731714,-1.3108043322490683,72.43000030517578,2.352975495915986,71.04000091552734,4.400091554131452,70.7300033569336,0.07317073170731714 7265,2014-05-15,70.73999786376953,71.70999908447266,70.01000213623047,71.68000030517578,4221500.0,-0.01407668482551172,2.399993896484375,1.342866485013624,51.67982461430829,56.53157254786504,0.29992853956025556,0.07802057554604858,-3.8165735315053837,-7.278906367835361,42.6738105196021,1.7399978637695312,0.736595905672516,-0.14300193786621662,-1.803592567840127,1.5175886921076938,-0.9732972528531718,0.6872933771207386,-1.1836704619396983,25.794954884035658,-12.592868193789418,0.8302953149869581,5,0.7550010681152344,-0.279998779296875,-4.357497215270996,-7.114997863769531,8.1300048828125,3,0.10319484410808277,-1.1951283053276018,71.75,-1.3108043322490683,72.43000030517578,2.352975495915986,71.04000091552734,0.10319484410808277 7266,2014-05-16,70.66999816894531,71.0999984741211,70.08999633789061,70.77999877929688,2497900.0,-0.0009895348733119924,1.6933390299479545,0.11702162197259919,51.936443381059306,54.82481521229882,0.481726074802296,0.1535291220718591,-3.6255568091523855,-7.126732567601977,41.206532428577646,1.010002136230483,0.7242840677586315,-0.21150169372558025,-1.8728423411063062,1.4498389536551457,-1.0421720174159361,0.6191686299647756,-1.0289972968415242,23.32146236651902,-16.331139218436917,0.8306703236903629,5,0.8250007629394531,-0.20999908447265625,-4.067498207092285,-7.0449981689453125,6.900001525878906,4,0.1069761622168881,2.399993896484375,70.73999786376953,-1.1951283053276018,71.75,-1.3108043322490683,72.43000030517578,0.1069761622168881 7267,2014-05-19,71.27999877929688,71.63999938964844,70.45999908447266,70.68000030517578,2452600.0,0.008631677177821429,-1.269229358471188,-5.454501317797198,53.816776387870696,53.99119631056622,0.019578052255383227,-0.41638820271022325,-4.124622174182434,-7.648102015526661,39.752635766811686,1.1800003051757812,0.7633125903548716,0.3594989776611328,-1.3007540076957724,2.019751963018038,-0.4706275150173127,1.1896254703395783,-1.5560179063246125,44.876298415077656,3.8461526797020156,0.8301264926784525,5,0.21500015258789062,-0.8199996948242188,-4.492497444152832,-7.654998779296875,8.180000305175781,0,0.09595965326070988,1.6933390299479545,70.66999816894531,2.399993896484375,70.73999786376953,-1.1951283053276018,71.75,0.09595965326070988 7268,2014-05-20,72.55000305175781,72.94999694824219,71.69999694824219,71.79000091552734,5440400.0,0.01781711972797906,-1.6595459747258723,1.2666734483679412,61.31324550833342,53.1216973302222,-0.983925272193531,-1.6181380043013576,-5.247303692805616,-8.828375479803455,38.563299099084496,1.6699981689453125,0.7227484732172655,1.5335029602050838,-0.2717325766324308,3.3387384970425984,0.6308851917863194,2.436120728623848,-2.744701777934452,86.39474141756477,40.76828596886931,0.9026177684187591,5,-0.9350013732910156,-2.0900039672851562,-5.480002403259277,-8.925003051757812,6.049995422363281,1,0.0767746307446815,-1.269229358471188,71.27999877929688,1.6933390299479545,70.66999816894531,2.399993896484375,70.73999786376953,0.0767746307446815 7269,2014-05-21,73.54000091552734,73.63999938964844,72.63999938964844,72.81999969482422,3382800.0,0.013645731524825067,1.1739173701756422,0.9473673643527581,65.02059938851744,54.622653283854845,-2.1218046787331275,-2.563959118772857,-6.043844317102128,-9.71973939014454,37.148405433534535,1.089996337890625,0.7211511050731474,2.4120006561279297,0.2838471308842543,4.540154181371605,1.347923893506092,3.4760774187497674,-3.6550056488699028,97.24521901423104,46.27333689888866,1.06407676262184,5,-1.7150001525878906,-2.8500022888183594,-6.375000953674316,-9.915000915527344,5.959999084472656,2,0.06731026497984494,-1.6595459747258723,72.55000305175781,-1.269229358471188,71.27999877929688,1.6933390299479545,70.66999816894531,0.06731026497984494 7270,2014-05-22,72.70999908447266,73.69000244140625,72.69999694824219,73.62000274658203,2571300.0,-0.011286399520283874,-1.1290259069057738,-1.2638918323231467,59.65052614993978,55.56251985056377,-1.1422863059111137,-1.7612509015030184,-5.010889531878959,-8.804029944340996,35.38843951341744,0.9900054931640625,0.7900832457520721,1.541999053955081,-0.6762088099308983,3.76020691784106,0.43289512201209845,2.6511029858980635,-2.7469037048378198,72.77773068282976,19.657765393776714,1.1091039319429896,5,-0.8599967956542969,-1.2949981689453125,-5.544999122619629,-9.084999084472656,6.69000244140625,3,0.08582035404126542,1.1739173701756422,73.54000091552734,-1.6595459747258723,72.55000305175781,-1.269229358471188,71.27999877929688,0.08582035404126542 7271,2014-05-23,72.6500015258789,73.12999725341797,72.41000366210938,72.80999755859375,2157300.0,-0.0008251624171257133,-1.2500089408118258,0.17581910862201952,59.141516322555056,56.34652489367283,-0.8731127224626931,-1.6064075144260244,-4.7286551102766765,-8.659559929346969,34.70862345567279,0.7199935913085938,0.5366982218087344,1.3695014953613338,-0.9120261938625305,3.651029184585198,0.22873765074940877,2.510265339973259,-2.6103680355262213,67.80186270410972,12.983717208858096,1.1407638446119306,5,-0.7999992370605469,-1.1550025939941406,-5.1400041580200195,-8.680004119873054,6.430000305175781,4,0.0856159819692155,-1.1290259069057738,72.70999908447266,1.1739173701756422,73.54000091552734,-1.6595459747258723,72.55000305175781,0.0856159819692155 7272,2014-05-27,73.12999725341797,73.16999816894531,72.38999938964844,72.80000305175781,2698500.0,0.0066069610111167965,2.8049089115912094,-2.0625149015306854,61.39534085982776,57.02232881732639,-1.1459768267878019,-1.9625625397890616,-4.981090077182245,-9.052552163222828,34.70078126698928,0.779998779296875,0.6270144019521808,1.7069972991943416,-0.6656101269354195,4.079604725324103,0.5206935861294681,2.893301012259215,-3.0153564145617935,71.85911345913493,16.145381341785765,1.1863037130648788,5,-1.2799949645996094,-1.6349983215332031,-5.234997749328613,-8.304996490478516,5.450004577636719,1,0.06071383301192079,-1.2500089408118258,72.6500015258789,-1.1290259069057738,72.70999908447266,1.1739173701756422,73.54000091552734,0.06071383301192079 7273,2014-05-28,73.44000244140625,73.55999755859375,72.69999694824219,73.16000366210938,3439200.0,0.004239097492565458,2.3077645401725455,0.8484960580768964,51.83754844003175,57.310202339160384,-1.4501448064027045,-2.149655888832413,-5.057174603801599,-9.261531254877127,34.48815553215283,0.8600006103515625,0.7622512044922729,1.8690025329589872,-0.6222448914110714,4.360249957329046,0.623378820773965,3.1146262451440094,-3.251854401016658,80.76927591347113,27.46236096710622,1.2456237121850262,5,-1.5900001525878906,-1.9450035095214844,-5.5450029373168945,-8.615001678466797,5.769996643066406,2,0.08197162912500477,2.8049089115912094,73.12999725341797,-1.2500089408118258,72.6500015258789,-1.1290259069057738,72.70999908447266,0.08197162912500477 7274,2014-05-29,73.88999938964844,73.9800033569336,73.12999725341797,73.6500015258789,2233700.0,0.0061274092222589616,3.047592232656991,0.8571389645776567,66.62846133722736,58.97116197504028,-1.7485369123831873,-2.4172131403215644,-5.285443193782555,-9.604784013212054,35.280501263133615,0.850006103515625,0.8906570410435393,2.124499511718753,-0.4561207047853202,4.705119728222826,0.8341894034667092,3.4148096199707965,-3.629814291756091,94.33938725078573,37.602226827712315,1.290310108252038,5,-1.8549995422363281,-2.299999237060547,-5.979999542236328,-8.849998474121094,4.3899993896484375,3,0.06374339049098032,2.3077645401725455,73.44000244140625,2.8049089115912094,73.12999725341797,-1.2500089408118258,72.6500015258789,0.06374339049098032 7275,2014-05-30,73.9000015258789,73.98999786376953,73.18000030517578,73.83999633789062,2120800.0,0.00013536522280532814,5.750039736783545,0.25002384207012746,68.71309157073628,60.835233996115505,-1.4115980493174334,-2.22549481585294,-5.068061966373136,-9.494445752990089,36.1172456162248,0.80999755859375,0.8804607053015445,1.9340015411376896,-0.6561698687811912,4.5241729510565705,0.6389158361782563,3.229087246097123,-3.491023697624911,94.37522351763107,33.245152418089546,1.29508570495944,5,-1.6750030517578125,-2.305004119873047,-5.632501602172852,-7.995000839233398,4.239997863769531,4,0.07577805627189393,3.047592232656991,73.88999938964844,2.3077645401725455,73.44000244140625,2.8049089115912094,73.12999725341797,0.07577805627189393 7276,2014-06-02,73.69000244140625,74.33000183105469,73.55999755859375,73.8499984741211,2125700.0,-0.0028416654957593712,-2.6666363917095057,-2.666369993642721,65.83035039600828,62.170075552575234,-0.8137334596658405,-1.841334287682642,-4.622951186027677,-9.183745272643165,36.81657861068509,0.7700042724609375,1.0022788951921484,1.5535022735595732,-1.018241793172379,4.125246340291525,0.26763024019359705,2.8393743069255493,-3.0661634110213214,67.01038225578102,3.0855750785170954,1.2858720333659748,6,-0.6750030517578125,-1.9250030517578125,-5.022500991821289,-7.335000991821289,5.709999084472656,0,0.0774867539054962,5.750039736783545,73.9000015258789,3.047592232656991,73.88999938964844,2.3077645401725455,73.44000244140625,0.0774867539054962 7277,2014-06-03,74.69999694824219,75.0,74.13999938964844,74.27999877929688,3318800.0,0.013705990953644331,-1.4571553133514987,-2.6250536455104667,64.20523936157515,62.49140820293543,-1.4388993199856657,-2.6443031709610807,-5.407040468031312,-10.083428588313097,37.89086526395949,1.30999755859375,1.212103795796537,2.345996856689453,-0.32350630791991364,5.01550002129882,1.0112452743847768,3.6807484389941294,-3.779664893803684,86.95640636091633,22.861829422507824,1.334751582304681,6,-1.0049972534179688,-2.5999984741210938,-6.032495498657227,-8.214994430541992,3.4000015258789062,1,0.058634605913669535,-2.6666363917095057,73.69000244140625,5.750039736783545,73.9000015258789,3.047592232656991,73.88999938964844,0.058634605913669535 7278,2014-06-04,74.87000274658203,75.04000091552734,74.52999877929688,74.9000015258789,2139600.0,0.0022758474603103984,2.29036227603859,-0.07142597638510445,70.85562397301561,63.13974426787967,-1.3915400601286763,-2.5778876576622025,-5.338705170286431,-10.132552088821726,38.935069900430044,0.5100021362304688,1.4560865803423724,2.2820026397705107,-0.40918912637418714,4.9731944059152084,0.9364067566981618,3.6275985228428596,-3.5417038975873822,91.09958937159473,24.672896984622213,1.3455958830723478,6,-1.1550025939941406,-2.7500038146972656,-5.920001983642578,-8.305000305175781,2.2599945068359375,2,0.0495525437207498,-1.4571553133514987,74.69999694824219,-2.6666363917095057,73.69000244140625,5.750039736783545,73.9000015258789,0.0495525437207498 7279,2014-06-05,74.79000091552734,75.0999984741211,74.5,74.80999755859375,2026800.0,-0.0010685431831153336,1.0,0.6665818921668362,80.91603942589707,65.50257907631936,-1.2466807568502105,-2.4892585109835608,-5.017989665782835,-9.926914158537357,38.664517288413535,0.5999984741210938,1.6546879093252755,2.1155006408691435,-0.7454273542007428,4.97642863593903,0.6850366433342003,3.5459646384040866,-3.0162978185487646,83.85427842548219,11.780342196684842,1.4304639975349462,6,-1.0450019836425781,-2.640003204345703,-5.379999160766602,-8.224998474121094,3.0199966430664062,3,0.05909878479527686,2.29036227603859,74.87000274658203,-1.4571553133514987,74.69999694824219,-2.6666363917095057,73.69000244140625,0.05909878479527686 7280,2014-06-06,74.66999816894531,75.0,74.52999877929688,74.91999816894531,2091100.0,-0.0016045292835009661,1.2926684034238929,12.502098435711561,80.3030022795685,67.8538552937653,-0.9157107867131202,-2.1917981903717134,-4.65499424001473,-9.659142013938151,38.3793436770572,0.470001220703125,1.6646025148540673,1.8114978790283232,-1.066573883294808,4.689569641351454,0.3724619978667505,3.250533760189896,-2.430613719166786,72.07791886094198,-5.908295321987353,1.4390358811615676,6,-0.9249992370605469,-2.520000457763672,-5.152497291564941,-7.679996490478516,1.8300018310546875,4,0.0483460653391703,1.0,74.79000091552734,2.29036227603859,74.87000274658203,-1.4571553133514987,74.69999694824219,0.0483460653391703 7281,2014-06-09,74.44999694824219,75.05000305175781,74.16999816894531,74.80000305175781,2253600.0,-0.002946313460532868,1.070584856209385,1.4000244140625,75.5233070993835,69.42362932038262,-0.4621264664066871,-1.7695401872109642,-4.211791035138546,-9.30073077233908,38.6705841060324,0.8800048828125,1.530592957841975,1.4054969787597713,-1.3724653900471253,4.183459347566668,0.016515794356323,2.7944781631632196,-1.8101265350557014,32.2914431490356,-47.82233938035026,1.3889811844034492,6,-0.5499992370605469,-2.299999237060547,-4.9224958419799805,-7.179994583129883,3.44000244140625,0,0.04956350023723366,1.2926684034238929,74.66999816894531,1.0,74.79000091552734,2.29036227603859,74.87000274658203,0.04956350023723366 7282,2014-06-10,74.94000244140625,75.94999694824219,74.76000213623047,74.81999969482422,3388700.0,0.0065816724412322,-8.916711701688019,-0.34285901124771123,72.00732870418506,71.66471601639965,-0.7469297642295629,-2.057895843262287,-4.503760360107563,-9.638970450800954,39.08625188794375,1.5,1.5501856963283274,1.7005023956298828,-1.0321661844476182,4.433170975707384,0.3341681055911323,3.0668366856686333,-1.9557140996889189,43.25869665849435,-34.5709611695001,1.3663342900387485,6,-0.4000053405761719,-2.3650054931640625,-5.372501373291016,-7.55000114440918,0.7999954223632812,1,0.059514263933468925,1.070584856209385,74.44999694824219,1.2926684034238929,74.66999816894531,1.0,74.79000091552734,0.059514263933468925 7283,2014-06-11,76.41999816894531,77.19000244140625,74.37000274658203,74.62999725341797,5787300.0,0.01974907498430145,-1.4415688217323095,14.916332888295505,74.32427730244463,72.51980667920157,-1.9665645253327,-3.3978540911553523,-5.801190373379711,-10.95960824551608,39.035375856035536,2.8199996948242188,1.6326917592683117,2.9809982299804716,-0.06720375201280149,6.029200211973745,1.456897238983828,4.505099220977115,-2.961196450184005,74.50320585694148,-0.8345540206108382,1.5241009909966374,6,-1.2349967956542969,-3.2249984741210938,-6.632497787475586,-9.029996871948242,0.5900039672851562,2,0.02198377840132526,-8.916711701688019,74.94000244140625,1.070584856209385,74.44999694824219,1.2926684034238929,74.66999816894531,0.02198377840132526 7284,2014-06-12,77.0,78.0,76.79000091552734,76.87000274658203,3781400.0,0.00758966036314801,-7.344794927784062,0.07262412677575132,87.83065721717111,74.64398063991653,-2.3009936560240476,-3.7569956285365578,-6.212301149499112,-11.36951344490025,39.08437707190797,1.5800018310546875,1.6709050495112905,3.2985000610351562,-0.02872949380154921,6.625729615871862,1.6348852836167964,4.962114838453516,-2.8695821511626036,73.89035190814452,-1.6980665774498647,1.6636147774183538,6,-1.220001220703125,-3.4000015258789062,-7.027498245239258,-9.60999870300293,0.12000274658203125,3,0.0016882760184151469,-1.4415688217323095,76.41999816894531,-8.916711701688019,74.94000244140625,1.070584856209385,74.44999694824219,0.0016882760184151469 7285,2014-06-13,78.04000091552734,78.0999984741211,76.75,77.22000122070312,3314100.0,0.013506505396458923,1.872353031889422,6.3078232290627385,90.52625540653717,77.38797008553087,-3.008336252888398,-4.450222694177967,-7.074613874815739,-12.242341340886043,40.67786015601668,1.3499984741210938,1.889841610155429,3.9735008239746037,0.420229169800038,7.526772478149169,2.196864996887328,5.750136651061879,-3.6699981689453125,98.4733446835937,20.995313706438182,1.7766358270872797,6,-1.9200019836425781,-3.9850006103515625,-7.157501220703125,-9.960000991821289,0.1100006103515625,4,-0.002947249541713326,-7.344794927784062,77.0,-1.4415688217323095,76.41999816894531,-8.916711701688019,74.94000244140625,-0.002947249541713326 7286,2014-06-16,78.2300033569336,78.31999969482422,77.66000366210938,78.18000030517578,4048000.0,0.002434680153475588,4.739202547601672,0.060979354106383575,90.09428756507762,80.26453099703113,-2.7788390909385896,-4.2633950955285655,-7.10104433510574,-12.27402474556908,42.38481852943575,0.6599960327148438,1.9448304080760863,3.7855030059814396,0.14615336517584865,7.424852646787031,1.9658281855786441,5.605177826384235,-3.114001464843753,97.72160993869439,18.72594288707694,1.8196748204027946,6,-1.9850044250488281,-4.06500244140625,-7.252504348754883,-10.150003433227539,0.26999664306640625,0,-0.022114320371945384,1.872353031889422,78.04000091552734,-7.344794927784062,77.0,-1.4415688217323095,76.41999816894531,-0.022114320371945384 7287,2014-06-17,78.12000274658203,78.31999969482422,77.4800033569336,77.7699966430664,2042800.0,-0.0014061179295835613,1.239990234375,6.999694842844065,87.98694583263665,82.1680112036557,-2.3833250980721488,-3.810026388569412,-6.809258499881821,-12.0001069727995,43.832598903495295,0.839996337890625,1.9973805452690385,3.3335021972656307,-0.33912994468143154,7.006134339212693,1.4971861262920925,5.169818268239169,-2.363201293945309,94.9367822086245,15.497686076011277,1.8363160709735336,6,-1.8750038146972656,-3.9550018310546875,-7.14250373840332,-10.040002822875977,0.9099960327148438,1,-0.002944231296044819,4.739202547601672,78.2300033569336,1.872353031889422,78.04000091552734,-7.344794927784062,77.0,-0.002944231296044819 7288,2014-06-18,78.12000274658203,78.77999877929688,77.37000274658203,77.86000061035156,2798500.0,0.0,-1.274191067440272,0.7428502920917255,87.04021656202441,82.84847532989207,-2.094041862944536,-3.5535316146257685,-6.608895843277651,-11.824945426104392,44.83669980107995,1.4099960327148438,2.1188974782551497,3.055002212524414,-0.7460543871280692,6.856058812176897,1.1544739126981653,4.955530512350663,-1.8505616455078098,67.48786061125392,-9.650614284807375,1.9005282998262443,6,-1.6450042724609375,-3.7250022888183594,-7.14250373840332,-10.040002822875977,0.21999359130859375,2,-0.03046601125364956,1.239990234375,78.12000274658203,4.739202547601672,78.2300033569336,1.872353031889422,78.04000091552734,-0.03046601125364956 7289,2014-06-19,78.48999786376953,78.5,77.5999984741211,78.1500015258789,2055300.0,0.004736240452880569,4.0,1.3076674785058247,87.80882042412847,83.68245512373207,-2.105403704391094,-3.7246351642696567,-6.779769113089756,-12.00227710546271,45.61886365330391,0.9000015258789062,2.218357116847045,3.177497482299799,-0.8437096664633401,7.198704631062938,1.1668939079182223,5.188101056681376,-1.718445227050779,85.71423202393301,10.311766925654027,2.0106035743815696,6,-2.0149993896484375,-4.094997406005859,-7.51249885559082,-10.409997940063477,-0.6699981689453125,3,-0.01885585129085876,-1.274191067440272,78.12000274658203,1.239990234375,78.12000274658203,4.739202547601672,78.2300033569336,-0.01885585129085876 7290,2014-06-20,78.94999694824219,79.25,78.70999908447266,78.80999755859375,3133500.0,0.005860607682408814,-2.1765101875953685,0.4117673458396912,91.61383236597874,85.47029126446488,-2.1170710720685975,-3.8927638739518784,-7.0482817183241195,-12.274881598660457,46.52158933441396,0.7600021362304688,2.281944720666047,3.3254966735839844,-0.8121227166710554,7.463116063839024,1.2566869784564574,5.394306368711511,-1.7767550830078136,84.0423675506767,7.265306161518652,2.06880969512752,6,-2.139995574951172,-4.319995880126953,-7.972497940063477,-10.869997024536133,-1.5499954223632812,4,-0.023179154811872382,4.0,78.48999786376953,-1.274191067440272,78.12000274658203,1.239990234375,78.12000274658203,-0.023179154811872382 7291,2014-06-23,78.87000274658203,79.23999786376953,78.61000061035156,79.23999786376953,2518300.0,-0.0010132261526570874,2.405435499835038,-2.64283378746594,88.68274923953861,87.32311576839305,-1.5021288729793838,-3.502463294354726,-6.781197370720875,-12.001584658142363,47.697434587931866,0.6299972534179688,2.3105992072798927,2.934502410888669,-1.1967831101571562,7.065787931934494,0.8688596503657493,5.000145171411589,-1.2814092543945321,79.78735060771463,4.120365755462899,2.0656427605229157,6,-2.0600013732910156,-4.200004577636719,-7.89250373840332,-10.790002822875977,-1.5600051879882812,0,-0.009128961526939094,-2.1765101875953685,78.94999694824219,4.0,78.48999786376953,-1.274191067440272,78.12000274658203,-0.009128961526939094 7292,2014-06-24,77.56999969482422,79.48999786376953,77.3499984741211,78.91999816894531,3648800.0,-0.016482857949617014,-1.3910595476069714,3.6486926756845923,70.70548450133982,86.9210276793814,0.23487128161880833,-1.9528972799468534,-5.27118081088085,-10.524414189990011,48.32879480227511,2.1399993896484375,2.3384659798798566,1.412499237060544,-2.5580709140776463,5.383069388198734,-0.5727858385085511,3.397784312629639,1.6800003051757812,10.280433806070718,-60.81401948052175,1.985285075569097,6,0.5499992370605469,-2.595001220703125,-6.592500686645508,-9.489999771118164,-2.0699996948242188,1,0.011989175052656842,2.405435499835038,78.87000274658203,-2.1765101875953685,78.94999694824219,4.0,78.48999786376953,0.011989175052656842 7293,2014-06-25,79.45999908447266,79.5,77.55000305175781,77.55000305175781,2627800.0,0.02436508182395336,-1.041885862422957,-1.414813475221394,78.03119533260673,85.83219858109645,-1.3170577019318443,-3.5508217652047165,-6.932611743017219,-12.217272102194926,48.81806055089747,1.9499969482421875,2.504484440666687,3.0014987945556584,-1.0141407239074027,7.0171383130187195,0.9936790353241349,5.009318553787182,-2.1100006103515625,98.13949362147585,27.4751956816266,2.0078197592315288,6,-1.3349990844726562,-3.8600006103515625,-8.482500076293945,-11.379999160766602,-4.370002746582031,2,-0.005411531715708406,-1.3910595476069714,77.56999969482422,2.405435499835038,78.87000274658203,-2.1765101875953685,78.94999694824219,-0.005411531715708406 7294,2014-06-26,78.5999984741211,79.45999908447266,78.16000366210938,79.2300033569336,1943200.0,-0.010823063431416702,1.3853207156256124,-0.3298461735111665,71.66483151823275,83.73648481572928,-0.2304653565536654,-2.4452360606387344,-5.87801510103219,-11.141254419174146,49.145976315783976,1.2999954223632812,2.691563728687072,1.9059982299804688,-2.0269951808328983,5.838991640793836,-0.06049847542621478,3.8724949353871523,-1.25,58.13949362147584,-11.835990635093943,1.9664967054066862,6,-0.17499923706054688,-2.654998779296875,-7.562498092651367,-10.519998550415039,-1.7900009155273438,3,-0.003307915283434437,-1.041885862422957,79.45999908447266,-1.3910595476069714,77.56999969482422,2.405435499835038,78.87000274658203,-0.003307915283434437 7295,2014-06-27,79.5,79.58000183105469,78.31999969482422,78.45999908447266,1972700.0,0.011450401314896164,1.0999955495368339,-1.6507823096299168,75.89745154747595,82.15905859155134,-1.0075402130154032,-3.061134700530374,-6.606991107024939,-11.841284087543173,49.511914581683186,1.2600021362304688,2.782932755993073,2.5259998321533175,-1.366618910296964,6.418618574603599,0.5796904609281768,4.472309203378458,-2.107001495361331,96.41247934421519,20.77504300327577,1.9463093712251383,6,-1.0349998474121094,-3.5149993896484375,-8.242500305175781,-11.420000076293945,-4.910003662109375,4,-0.021132079310387186,1.3853207156256124,78.5999984741211,-1.041885862422957,79.45999908447266,-1.3910595476069714,77.56999969482422,-0.021132079310387186 7296,2014-06-30,79.4000015258789,80.62999725341797,79.0199966430664,79.19999694824219,2667300.0,-0.001257842441774737,-4.749948910777782,0.19231192458643584,73.82479930031226,80.58548675462642,-0.8092225424586843,-2.6471443287319403,-6.360682663955572,-11.536033006783839,49.94066114563498,1.6100006103515625,2.7559692241737253,2.1405014038085994,-1.571354997864006,5.852357805481205,0.2845732029722967,3.996429604644902,-1.919522888183593,62.50011630178919,-16.521134864432256,1.8559282008363007,6,-0.410003662109375,-2.890003204345703,-7.767499923706055,-11.320001602172852,-5.0200042724609375,0,-0.025188916392503313,1.0999955495368339,79.5,1.3853207156256124,78.5999984741211,-1.041885862422957,79.45999908447266,-0.025188916392503313 7297,2014-07-01,79.08000183105469,80.01000213623047,79.04000091552734,79.8499984741211,2156600.0,-0.004030222779276893,-1.282359910601287,-3.8498950982262063,66.219540561412,78.27207831011393,-0.37853306582111657,-2.0893004659719168,-5.888627344144751,-11.032432699629481,50.09777914507606,0.970001220703125,2.5795893975128763,1.60150146484375,-1.989389586675486,5.192392516362986,-0.19394406091586802,3.396946990603368,-1.4105520764160104,49.67537855987476,-28.681519053441775,1.7954455257596182,7,-0.09000396728515625,-2.5700035095214844,-7.407501220703125,-11.000001907348633,-5.6100006103515625,1,-0.022382451080898425,-4.749948910777782,79.4000015258789,1.0999955495368339,79.5,1.3853207156256124,78.5999984741211,-0.022382451080898425 7298,2014-07-02,78.58000183105469,79.6500015258789,78.26000213623047,79.06999969482422,3310900.0,-0.006322711032154427,-1.4601818906090702,0.6363636363636364,59.729081164779984,75.15210728129743,0.21632912103154922,-1.367202790810893,-5.243437546447836,-10.358976883127553,49.88112252047091,1.3899993896484375,2.3912202137383076,0.91600151062012,-2.4858465650908386,4.317849586331079,-0.7849225272353664,2.6169255484756064,-0.7329192264892583,17.00401857005625,-59.36010381802103,1.7009240378554806,7,0.40999603271484375,-1.9150047302246094,-6.907501220703125,-10.500001907348633,-4.200004577636719,2,-0.03919574649128443,-1.282359910601287,79.08000183105469,-4.749948910777782,79.4000015258789,1.0999955495368339,79.5,-0.03919574649128443 7299,2014-07-03,79.20999908447266,79.26000213623047,78.18000030517578,78.94000244140625,1413700.0,0.008017272063348235,4.837804400272182,-0.551015959517322,57.5875451727946,71.37140870427697,-0.33614459546720354,-1.7382052193989637,-5.739852676119256,-10.806581166830995,49.59003541145239,1.0800018310546875,2.2495136546016283,1.3249988555908203,-1.8579534143974712,4.507951125579112,-0.26647727940333255,2.916474990584973,-1.1959416009760702,42.040818868606095,-30.22430279652835,1.5914761349941469,7,-0.220001220703125,-2.3300018310546875,-7.537498474121094,-11.129999160766602,-5.010002136230469,3,-0.05201366991796452,-1.4601818906090702,78.58000183105469,-1.282359910601287,79.08000183105469,-4.749948910777782,79.4000015258789,-0.05201366991796452 7300,2014-07-07,78.27999877929688,79.86000061035156,78.0999984741211,79.86000061035156,3287900.0,-0.011740945788725421,1.2278482235120283,-5.851931391110232,50.29583127550094,67.10619559716166,0.5462677126552933,-0.55219723477407,-4.703665707403772,-9.709559825748556,49.41511397291417,1.7600021362304688,2.1119212737938966,0.21449851989746094,-2.5874297584572616,3.0164267982521835,-1.1864656192799004,1.6154626590748222,2.3499984741210938,7.114640000964983,-59.372125867762946,1.4009641391773593,7,0.7099990844726562,-1.375,-6.467498779296875,-10.074996948242188,-5.269996643066406,0,-0.01877875886083824,4.837804400272182,79.20999908447266,-1.4601818906090702,78.58000183105469,-1.282359910601287,79.08000183105469,-0.01877875886083824 7301,2014-07-08,78.13999938964844,79.13999938964844,77.91999816894531,78.43000030517578,3641000.0,-0.001788443942662199,-2.342453727412393,0.18354467053608506,50.11790490054332,64.81868675262872,0.6390268624335391,-0.12814810231670037,-4.4082377906545815,-9.395909675984626,49.628469745202764,1.220001220703125,1.9163100668570792,-0.11000099182129475,-2.3363593538814484,2.116357370238859,-1.2231801728513716,1.003178189208782,2.439397888183592,10.526354214958696,-50.19866910426176,1.1131791810300757,7,0.9500007629394531,-1.0450019836425781,-6.230001449584961,-9.78499984741211,-5.510002136230469,1,-0.045431316604644056,1.2278482235120283,78.27999877929688,4.837804400272182,79.20999908447266,-1.4601818906090702,78.58000183105469,-0.045431316604644056 7302,2014-07-09,79.4000015258789,79.41000366210938,78.19999694824219,78.41999816894531,2213300.0,0.0161249314828813,1.419994964638026,-3.3793112520059982,56.570842210803356,62.434203072428346,-0.373352629662719,-1.0929209307826397,-5.491096826271388,-10.490575458875497,49.45974793981783,1.2700042724609375,1.6667812332033378,0.9270011901855497,-0.7219874357200524,2.575989816091152,0.10250687723274154,1.751495503138358,1.0730197875976586,76.28873682554665,15.74090809137271,0.824494312952804,7,-0.12500381469726562,-2.015003204345703,-7.010002136230469,-10.875,-6.739997863769531,2,-0.06322423395451404,-2.342453727412393,78.13999938964844,1.2278482235120283,78.27999877929688,4.837804400272182,79.20999908447266,-0.06322423395451404 7303,2014-07-10,78.0999984741211,78.73999786376953,77.33000183105469,78.16000366210938,3014200.0,-0.016372834090363386,1.3114810483593589,-0.06122957392313022,48.172448657097625,59.82393831008,0.7972902226270833,0.3577382640248459,-4.03185224773992,-9.02760418858034,48.369133207138034,2.0699996948242188,1.4491870454866387,-0.45700187683105753,-1.8102995264755322,0.8962957728134171,-1.1336507016532948,0.2196469479911798,2.270901913574221,30.4346646080359,-25.81734179198985,0.6766488248222357,7,0.8800010681152344,-0.7000007629394531,-5.2024993896484375,-9.239997863769531,-4.760002136230469,3,-0.059282936541313114,1.419994964638026,79.4000015258789,-2.342453727412393,78.13999938964844,1.2278482235120283,78.27999877929688,-0.059282936541313114 7304,2014-07-11,77.12999725341797,78.13999938964844,77.0999984741211,78.0199966430664,2920200.0,-0.01241999026446261,-1.1894826450794262,14.832040686586142,41.86046670328958,56.04205110517041,1.717451523226046,1.4102838938702007,-2.895123473525871,-7.912352531222524,46.83094686249255,1.0400009155273438,1.392437285784922,-1.4335029602050753,-2.756216422730631,-0.1107894976795194,-2.094859691467846,-0.7721462289423044,3.058449220878913,1.0869114520993257,-49.51620115547007,0.661356731262777,7,1.7350006103515625,0.2700004577636719,-4.212497711181641,-7.914997100830078,-3.589996337890625,4,-0.03565409176619849,1.3114810483593589,78.0999984741211,1.419994964638026,79.4000015258789,-2.342453727412393,78.13999938964844,-0.03565409176619849 7305,2014-07-14,77.80999755859375,78.05999755859375,77.16999816894531,77.3499984741211,2107600.0,0.00881628846610183,-1.1707310265261122,-0.5168532583537642,45.500829323801554,52.89494333000256,0.8632990131449105,0.7506553004572822,-3.3935108102596985,-8.463069601745843,45.1746739771407,0.9300003051757812,1.0801526867900577,-0.7420024871826172,-2.087680281773771,0.6036753074085368,-1.4148413844781942,-0.06916358988704019,2.131373075689069,30.735822073671383,-15.507480018293382,0.672838897295578,7,0.7450027465820312,-0.4099998474121094,-4.862499237060547,-8.369998931884766,-3.529998779296875,0,-0.046395074201526665,-1.1894826450794262,77.12999725341797,1.3114810483593589,78.0999984741211,1.419994964638026,79.4000015258789,-0.046395074201526665 7306,2014-07-15,76.5,77.9000015258789,76.0,77.72000122070312,3398100.0,-0.016835851429082394,1.4050624354158014,-2.6521818453220107,45.462257795862264,50.5885785782748,1.920647415054205,2.0283969305582445,-1.9259508728738695,-7.035043648584917,42.89895510186001,1.9000015258789062,0.8296227142767236,-1.9654998779296875,-3.5915320645765973,-0.33946769128277765,-2.7785159712531424,-1.1524837846062326,3.214060861469875,14.662740851448463,-34.637144788825026,0.8130160933234523,7,1.4300003051757812,0.8999977111816406,-3.552501678466797,-7.05000114440918,-2.6500015258789062,1,-0.04562088710809842,-1.1707310265261122,77.80999755859375,-1.1894826450794262,77.12999725341797,1.3114810483593589,78.0999984741211,-0.04562088710809842 7307,2014-07-16,77.88999938964844,77.95999908447266,76.77999877929688,77.0,2340100.0,0.01816992666207118,1.2912654439868447,-0.7295069665057408,43.04694611377325,48.73500801705184,0.3845320706750215,0.6538036164735388,-3.1412440190901236,-8.283522864834907,40.765675437950144,1.4599990844726562,0.4571423934976053,-0.5640003204345732,-2.2035185846681316,1.0755179437989852,-1.3837594525513452,0.25575881168219894,1.452655385674447,68.97813369271336,24.78803993717146,0.8197591321167769,7,0.04000091552734375,-0.3899993896484375,-4.865001678466797,-8.420000076293945,-2.9899978637695312,2,-0.06753116160544637,1.4050624354158014,76.5,-1.1707310265261122,77.80999755859375,-1.1894826450794262,77.12999725341797,-0.06753116160544637 7308,2014-07-17,75.73999786376953,78.62999725341797,75.5999984741211,77.94000244140625,3875900.0,-0.027603049720458017,-1.4435440950719716,-2.4719169509832497,38.632749626111206,46.6289196229759,2.3348476856386213,2.7577502322296823,-0.832759451596047,-6.014243655990555,38.434976630502746,3.029998779296875,0.05060037835160358,-2.5950016021728572,-4.633531854308529,-0.5564713500371852,-3.6142667282406933,-1.5757364761050212,3.268391434021069,4.620443764037588,-36.24345319203608,1.0192651260678334,7,1.9900016784667969,1.7600021362304688,-2.1825008392333984,-5.7649993896484375,-1.589996337890625,3,-0.04066535897188717,1.2912654439868447,77.88999938964844,1.4050624354158014,76.5,-1.1707310265261122,77.80999755859375,-0.04066535897188717 7309,2014-07-18,77.01000213623047,77.33999633789062,76.12999725341797,76.5199966430664,2548500.0,0.016767947033022645,1.1043574025422604,-0.2227293061773692,40.386112032464084,45.52783970708291,0.8045640806873564,1.4452838053585282,-2.0187782209781346,-7.1490293672983825,35.97832396339366,1.5999984741210938,-0.2147075740965647,-1.250997543334961,-3.3716330290167917,0.8696379423468699,-2.3113152861758834,-0.19067980049403843,1.6199951171875,46.53479307462206,12.1729009558535,1.0603177428409185,7,0.4949989318847656,1.1049957275390625,-2.8200016021728516,-5.975002288818359,-2.3100051879882812,4,-0.047656222523505654,-1.4435440950719716,75.73999786376953,1.2912654439868447,77.88999938964844,1.4050624354158014,76.5,-0.047656222523505654 7310,2014-07-21,77.12000274658203,77.20999908447266,76.31999969482422,76.91000366210938,1915700.0,0.0014283938098971216,3.564195864389538,0.4285647557064117,41.20371297008172,44.53737393703162,0.5729675461525687,1.2555266519734403,-1.975051025572924,-7.118924911131728,33.10761216552104,0.8899993896484375,-0.3895322475861036,-1.049497222900385,-3.202630236407643,1.103635790606873,-2.126063729654021,0.027069283853251136,1.5099945068359375,50.165177717123086,18.562733438894053,1.0765665067536294,7,0.3849983215332031,0.9949951171875,-2.430004119873047,-5.310001373291016,-2.5600051879882812,0,-0.04642118391539285,1.1043574025422604,77.01000213623047,-1.4435440950719716,75.73999786376953,1.2912654439868447,77.88999938964844,-0.04642118391539285 7311,2014-07-22,78.1500015258789,78.44000244140625,77.33000183105469,77.6500015258789,3234600.0,0.013355792824352841,1.0555532008081494,2.380962761126249,46.5983909630502,43.42932379839238,-0.5089888380137353,0.1779448024272483,-2.8278021065711556,-8.01066777153531,30.167455241895674,1.3199996948242188,-0.5760704787865478,0.016501617431643467,-2.1112433903665817,2.1442466252298686,-1.047370886467462,1.080374121330749,-2.5500030517578125,84.15855046481411,52.57673566721425,1.0638725038991115,7,-0.9800033569335938,-0.035003662109375,-3.062501907348633,-5.725002288818359,-3.8700027465820312,1,-0.04952018772898559,3.564195864389538,77.12000274658203,1.1043574025422604,77.01000213623047,-1.4435440950719716,75.73999786376953,-0.04952018772898559 7312,2014-07-23,78.5,78.54000091552734,77.58000183105469,78.01000213623047,2044400.0,0.004478547246159703,2.3684196436936995,0.9799957275390625,49.70413533367869,43.59951120690138,-1.1176064893748219,-0.10414772235685632,-3.0028250828075755,-8.220727897420431,28.789456677565166,0.9599990844726562,-0.6252912954969077,0.320000076293951,-1.7965121582173964,2.4365123108052984,-0.7382560409617156,1.3782561935496176,-2.8432014465332003,95.7096598749081,59.71097022133731,1.0582561172556737,7,-1.3850021362304688,-0.38500213623046875,-3.2950000762939453,-5.775001525878906,-3.8700027465820312,2,-0.05923568822775682,1.0555532008081494,78.1500015258789,3.564195864389538,77.12000274658203,1.1043574025422604,77.01000213623047,-0.05923568822775682 7313,2014-07-24,79.02999877929688,79.30999755859375,78.30999755859375,78.48999786376953,2921700.0,0.00675157680632954,-1.2222184546263721,1.1020474892954457,49.329358318168346,44.42938805299904,-1.6783030137344639,-0.7041130272255884,-3.3928928070278204,-8.59606676424849,27.556219397624993,1.0,-0.6518238435065768,0.8714988708496065,-1.1984906726933815,2.9414884143925946,-0.16349590092188748,1.9064936426211005,-3.2578721313476535,91.19500778534054,53.64893189766824,1.034994771771491,7,-1.5750007629394531,-0.9150009155273438,-3.8249988555908203,-6.305000305175781,-3.6100006103515625,3,-0.05225860201455401,2.3684196436936995,78.5,1.0555532008081494,78.1500015258789,3.564195864389538,77.12000274658203,-0.05225860201455401 7314,2014-07-25,78.33999633789062,78.66000366210938,77.91999816894531,78.52999877929688,1194500.0,-0.008730892725092754,2.288824087888241,-0.35185577643086224,50.22760820362019,44.954585706312216,-0.8924642952458868,-0.03645720786330742,-2.5461703277862,-7.7675783605781135,26.114348088176527,1.1100006103515625,-0.8776646374191586,0.1944965362548885,-1.8670669628582175,2.2560600353679945,-0.8362852133016645,1.2252782858114415,-2.3555974353027267,67.55846442377617,25.082249333633023,1.0307817495565554,7,-0.8849983215332031,-0.22499847412109375,-2.904996871948242,-5.384998321533203,-4.2599945068359375,4,-0.05348474607963627,-1.2222184546263721,79.02999877929688,2.3684196436936995,78.5,1.0555532008081494,78.1500015258789,-0.05348474607963627 7315,2014-07-28,77.81999969482422,78.68000030517578,77.41999816894531,78.19999694824219,1588700.0,-0.006637690418360376,-1.1355962887531115,1.9999598458079024,48.82006057376851,45.32767490385735,-0.4144874237644416,0.37020533920998844,-1.839704456448601,-7.107999187472558,24.349958491399153,1.2600021362304688,-0.927937544944399,-0.24150009155273722,-2.20527029839333,1.7222701152878557,-1.2233851949730337,0.7403850118675592,-1.6360648728759628,24.74742025724216,-20.870931309222996,0.9818851034202967,7,-0.3650016784667969,0.2949981689453125,-2.385000228881836,-4.865001678466797,-3.6399993896484375,0,-0.04009255665403888,2.288824087888241,78.33999633789062,-1.2222184546263721,79.02999877929688,2.3684196436936995,78.5,-0.04009255665403888 7316,2014-07-29,77.4000015258789,78.2300033569336,77.29000091552734,77.76000213623047,2180200.0,-0.005397046653718318,-2.2413774959880035,0.9473768747364828,42.138365534333474,45.226721506141814,0.16383015107942356,0.6668771559941717,-1.232016238467196,-6.550241972282166,21.873808391791744,0.94000244140625,-0.8268279436682775,-0.5614982604980412,-2.4401238393972164,1.317127318401134,-1.5008110499476288,0.37781452895154644,-1.028502939731922,5.44558381961362,-34.79393685501308,0.9393127894495901,7,0.054996490478515625,0.714996337890625,-1.6800003051757812,-4.210002899169922,-5.090003967285156,1,-0.03669255699349816,-1.1355962887531115,77.81999969482422,2.288824087888241,78.33999633789062,-1.2222184546263721,79.02999877929688,-0.03669255699349816 7317,2014-07-30,77.30999755859375,78.47000122070312,77.16000366210938,78.04000091552734,2356300.0,-0.0011628419316640493,-1.5437064361532706,2.0277836646462934,46.56819822369699,46.10843801698468,0.1820536110710833,0.6508470754940419,-0.9711634654324826,-6.331343740851352,19.34214692733,1.30999755859375,-0.8240793158721544,-0.5630020141601619,-2.385702404395545,1.259698376075221,-1.4743522092778534,0.3483481809575295,-0.7621890340999613,6.976480106740855,-33.07799364437912,0.9113501951176922,7,0.4099998474121094,0.8050003051757812,-1.569997787475586,-4.119998931884766,-4.569999694824219,2,-0.03919284536259904,-2.2413774959880035,77.4000015258789,-1.1355962887531115,77.81999969482422,2.288824087888241,78.33999633789062,-0.03919284536259904 7318,2014-07-31,75.5,77.04000091552734,75.43000030517578,77.0,2800500.0,-0.023412205610560788,1.0379730943436314,2.054785071538309,43.40082002101636,46.44340557126827,2.1841098033408315,2.3381454892052744,0.9512308038809039,-4.392088140719451,17.946687818308696,1.8799972534179688,-0.765266176094741,-2.218999481201166,-4.293282038199138,-0.1447169242031947,-3.256140759700159,-1.1818582027021733,3.80999755859375,2.1538367638221154,-41.06051786295403,1.0371412784989875,7,1.8699989318847656,2.529998779296875,1.0474987030029297,-2.19000244140625,-4.279998779296875,3,-0.011523215186517,-1.5437064361532706,77.30999755859375,-2.2413774959880035,77.4000015258789,-1.1355962887531115,77.81999969482422,-0.011523215186517 7319,2014-08-01,75.08999633789062,75.81999969482422,74.2300033569336,75.11000061035156,2913800.0,-0.005430512080918826,1.2083245030305598,0.013336181640625,38.741718508226235,46.169850631062104,2.5626043369733935,2.5546406590888893,1.4392688020075042,-3.838250536759631,16.861702221524254,1.589996337890625,-0.7923302473529503,-2.4230030059814425,-4.683763715344739,-0.16224229661814604,-3.5533833606630907,-1.2926226512997943,4.142401275634768,19.32569821866374,-24.41508693872752,1.1303803546816449,8,1.6800041198730469,2.3400039672851562,1.7725028991699219,-1.7749977111816406,-4.339996337890625,4,0.004394750927536828,1.0379730943436314,75.5,-1.5437064361532706,77.30999755859375,-2.2413774959880035,77.4000015258789,0.004394750927536828 7320,2014-08-04,76.80999755859375,77.01000213623047,74.83000183105469,75.30999755859375,3235900.0,0.02290586369139569,1.294726106056104,-74.98398169336384,51.24098247500138,46.68569413239001,0.8873150614927567,0.7577122896585706,-0.15434508571195238,-5.395451343356058,14.965759909730403,2.1800003051757812,-0.5317245967455477,-0.6295017242431697,-2.8808317814350204,1.621828332948681,-1.755166752839088,0.49616330435274847,2.2223042846679704,60.84895050787681,12.875209343611402,1.1256650285959242,8,-0.039997100830078125,0.6200027465820312,0.3750019073486328,-3.4949989318847656,-6.1399993896484375,0,-0.03554219260919145,1.2083245030305598,75.08999633789062,1.0379730943436314,75.5,-1.5437064361532706,77.30999755859375,-0.03554219260919145 7321,2014-08-05,74.58999633789062,76.69000244140625,74.11000061035156,76.2300033569336,3892000.0,-0.02890250346655221,1.0156223457360414,-1.0933380126953125,37.61260796847436,45.34219109181176,2.8488058284831936,2.843929466537503,2.170786889407765,-3.01608219571132,13.369647144546489,2.6999969482421875,-0.43214691683735396,-2.6720027923583984,-5.229721921241733,-0.11428366347506369,-3.9508623568000587,-1.3931432279167382,4.250213565917974,11.009074778555105,-32.89053414812081,1.278859564441665,8,2.1200027465820312,2.7800025939941406,2.6350040435791016,-1.0049972534179688,-3.9599990844726562,1,-0.0054966624593675295,1.294726106056104,76.80999755859375,1.2083245030305598,75.08999633789062,1.0379730943436314,75.5,-0.0054966624593675295 7322,2014-08-06,74.37999725341797,75.66000366210938,71.4800033569336,74.0199966430664,4806300.0,-0.002815378667152202,1.8630007420335901,-0.21951162779878955,44.0246044515956,44.7527739955259,2.696487151879353,2.802231161593113,2.4701700246101836,-2.6487134807304074,11.988750683811423,4.180000305175781,-0.35980541189670134,-2.6310016632080107,-5.288622774189079,0.026619447773057914,-3.959812218698545,-1.3021911077174764,4.1764000927832114,52.158186508589935,3.154119720557418,1.3288105554905356,8,0.7000045776367188,1.3650054931640625,3.3700008392333984,0.4550018310546875,-4.430000305175781,2,-0.027830058769316435,1.0156223457360414,74.58999633789062,1.294726106056104,76.80999755859375,1.2083245030305598,75.08999633789062,-0.027830058769316435 7323,2014-08-07,73.47000122070312,74.66999816894531,73.01000213623047,74.56999969482422,2505700.0,-0.01223441874586817,1.5538490430944933,-3.0555461365659307,33.93828496420345,42.94284919114625,3.0562545393579086,3.528481500927086,3.450824857354462,-1.5859997424147707,11.642130316177104,1.6599960327148438,-0.4813895166045654,-3.309497833251953,-6.347153205869148,-0.27184246063475825,-4.828325519560551,-1.7906701469433557,4.520284606356654,35.98550276755313,-12.780224375151917,1.5188276863085988,8,1.6100006103515625,2.200000762939453,4.279996871948242,1.4449958801269531,-3.200004577636733,3,-0.00993607383700279,1.8630007420335901,74.37999725341797,1.0156223457360414,74.58999633789062,1.294726106056104,76.80999755859375,-0.00993607383700279 7324,2014-08-08,74.37999725341797,74.44000244140625,73.0999984741211,73.51000213623047,2153500.0,0.01238595368987716,1.7070637012376504,-0.7909057491035449,38.40944444803036,41.786114066064236,1.7047302758910803,2.5317005206149332,2.609011723353092,-2.347453438282713,11.54779417138304,1.3400039672851562,-0.6826532711770312,-2.2620018005371065,-5.476657325217715,0.9526537241435022,-3.869329562877411,-0.6546740381968021,3.0894659760317182,52.44113086139056,3.6932851096699153,1.607327762340305,8,0.5950050354003906,1.2900047302246094,3.447500228881836,0.5349998474121094,-2.529998779296875,4,-0.04248448708526453,1.5538490430944933,73.47000122070312,1.8630007420335901,74.37999725341797,1.0156223457360414,74.58999633789062,-0.04248448708526453 7325,2014-08-11,74.19999694824219,75.11000061035156,74.12999725341797,74.88999938964844,1624700.0,-0.0024200095700798174,-1.3614486625608972,-0.7931107057668023,31.996322309767507,40.659220374445795,1.4720319872826053,2.5585604306710934,2.856186643559994,-2.0179704022313416,11.23944062327075,0.9800033569335938,-0.9513857113211941,-2.2615020751953097,-5.602919887515796,1.0799157371251766,-3.932210981355553,-0.5907931690350665,2.790309491406205,52.20717983262189,7.61061676109982,1.670708906160244,8,0.7750053405761719,1.4700050354003906,3.7350006103515625,0.7150001525878906,-2.6299972534179688,0,-0.0464959176568257,1.7070637012376504,74.37999725341797,1.5538490430944933,73.47000122070312,1.8630007420335901,74.37999725341797,-0.0464959176568257 7326,2014-08-12,73.01000213623047,74.04000091552734,72.5,74.0,3239200.0,-0.016037666589687194,1.878507205145208,1.4347744360902255,26.7569748294367,38.4579733306391,2.2057791756251532,3.6614097725448147,4.107683155878135,-0.6811806568692589,12.475589312524312,1.6999969482421875,-1.24641218647848,-3.2769969940185604,-6.957284194370089,0.40329020633296864,-5.117140594194325,-1.4368533938427959,3.539480056800741,36.60283893765252,-1.4651302528285939,1.8401436001757656,8,1.25,2.4350013732910156,4.937496185302734,1.9049949645996094,-1.4500045776367188,1,-0.03205045745538959,-1.3614486625608972,74.19999694824219,1.7070637012376504,74.37999725341797,1.5538490430944933,73.47000122070312,-0.03205045745538959 7327,2014-08-13,72.62999725341797,73.66000366210938,72.4000015258789,73.2699966430664,2978900.0,-0.005204833196737146,-1.2909320423365562,0.6464654248965406,22.555730259589268,36.14185224603609,2.0697710306153425,3.823158827603365,4.5134819576672385,-0.167873905291529,13.738212919957066,1.2600021362304688,-1.5224787463478577,-3.3940017700195284,-7.334536403474985,0.5465328634359281,-5.364269086747257,-1.4237344532918002,3.513926632725429,8.48693008262834,-21.91646888447988,1.9702673167277258,8,1.6150054931640625,2.8150062561035156,5.462501525878906,2.2849998474121094,-1.6599960327148438,2,-0.02753683155214326,1.878507205145208,73.01000213623047,-1.3614486625608972,74.19999694824219,1.7070637012376504,74.37999725341797,-0.02753683155214326 7328,2014-08-14,72.66000366210938,73.2699966430664,72.44000244140625,72.93000030517578,2744100.0,0.0004131407108101115,-1.33801485047442,0.42187015711799347,24.181851473721593,34.524089242202244,1.781935258465765,3.742453475589997,4.5046693262625155,-0.06017662178231831,14.795199276143316,0.8299942016601562,-1.6934926728831243,-3.209995651245123,-7.42821684297428,1.008225540484034,-5.319106247109701,-1.1008850553805445,3.110806581697233,9.594178009881619,-15.443894219267703,2.109110595864575,8,1.5849990844726562,2.734996795654297,5.669994354248047,2.254993438720703,-2.680000305175767,3,-0.03729709024609362,-1.2909320423365562,72.62999725341797,1.878507205145208,73.01000213623047,-1.3614486625608972,74.19999694824219,-0.03729709024609362 7329,2014-08-15,73.33999633789062,73.61000061035156,72.70999908447266,72.88999938964844,2793100.0,0.00935855548457476,-1.2222326878155376,-1.6666760857893697,29.928293236840148,32.156012660184324,0.9248583358751148,2.9232945809065995,3.8567880645644266,-0.5979118312996974,15.797157313575827,0.9499969482421875,-1.9462110552488951,-2.3465026855468807,-6.6738080120782115,1.9808026409844501,-4.510155348812546,-0.18285002228121527,2.087549354966143,34.68616714291747,9.214295291095674,2.1636526632656667,8,0.7450065612792969,2.055004119873047,4.850002288818359,1.5750007629394531,-3.429992675781236,4,-0.041859828853551995,-1.33801485047442,72.66000366210938,-1.2909320423365562,72.62999725341797,1.878507205145208,73.01000213623047,-0.041859828853551995 7330,2014-08-18,73.54000091552734,73.69999694824219,72.95999908447266,73.5,1883300.0,0.002727087368743053,3.111179400233125,0.08889152622834084,32.35831924615462,31.5722028021488,0.23716529224520855,2.5732662493398806,3.695749678549589,-0.6536904004836117,16.82315536636715,0.7399978637695312,-2.0287668037727826,-1.9674980163574247,-6.341058883909085,2.4060628511942355,-4.154278450133262,0.21928241741841248,1.5717413904555713,69.5121837754352,39.792504812192554,2.186780433775832,8,0.030002593994140625,1.8549995422363281,4.592496871948242,1.3749961853027344,-3.4599990844726562,0,-0.02298072369277626,-1.2222326878155376,73.33999633789062,-1.33801485047442,72.66000366210938,-1.2909320423365562,72.62999725341797,-0.02298072369277626 7331,2014-08-19,74.27999877929688,74.7300033569336,73.61000061035156,73.7699966430664,1733700.0,0.010062521818833492,-1.6988206528233554,12.749761586877742,36.92838767605541,30.783734271533227,-0.6162336387854737,1.6110723413956975,3.0112126266866284,-1.2547123650000174,17.754169267323526,1.19000244140625,-2.0043000360390977,-1.0340000152587834,-5.2550813246606225,3.1870812941430557,-3.14454066995971,1.0765406394421433,0.5412044107620915,80.6865139915782,46.10342613766957,2.1105406547009213,8,-0.5249977111816406,1.1150016784667969,3.697500228881836,0.6349983215332031,-5.5800018310546875,1,-0.03648356393387531,3.111179400233125,73.54000091552734,-1.2222326878155376,73.33999633789062,-1.33801485047442,72.66000366210938,-0.03648356393387531 7332,2014-08-20,73.8499984741211,74.3499984741211,73.44999694824219,74.3499984741211,2637400.0,-0.005788911042572953,2.600006103515625,-0.9803880503238739,41.91967838475017,31.67055576270509,-0.3009700944626701,1.7653550308733514,3.477023826025757,-0.7043895198213477,18.681219868191047,0.9000015258789062,-2.3253801402747314,-1.2315002441406193,-5.219503907639165,2.7565034193579265,-3.2255020758898922,0.7625015876086536,0.8800048828125,61.57185454182006,21.941259195091675,1.9940018317492734,8,-0.09499740600585938,1.5450019836425781,3.815000534057617,1.0649986267089844,-4.5699996948242045,2,-0.031008814662735862,-1.6988206528233554,74.27999877929688,3.111179400233125,73.54000091552734,-1.2222326878155376,73.33999633789062,-0.031008814662735862 7333,2014-08-21,74.9000015258789,74.98999786376953,73.9000015258789,73.9000015258789,1788400.0,0.01421805109617913,-1.17999267578125,-2.0,49.12444774778132,32.86111168489963,-1.2592156710842772,0.4111589081236531,2.4280591532008344,-1.6449453166611931,18.82079388127129,1.1399993896484375,-2.2479408717752563,0.02500267028808878,-3.503356645122352,3.5533619856985297,-1.7391769874171246,1.7891823279933021,-3.4199981689453125,96.05279008445878,51.62911846054085,1.764179657705217,8,-1.1450004577636719,0.4949989318847656,2.8149986267089844,0.014995574951171875,-5.319999694824219,3,-0.05246996295210915,2.600006103515625,73.8499984741211,-1.6988206528233554,74.27999877929688,3.111179400233125,73.54000091552734,-0.05246996295210915 7334,2014-08-22,74.1500015258789,74.7300033569336,74.01000213623047,74.62000274658203,1487000.0,-0.010013350930852316,1.086952675807165,-0.470001220703125,36.5384778735914,33.36579563643562,-0.6093513071723464,0.8760771022553655,3.1517058224642085,-0.800723506548394,19.374733005133614,0.8899993896484375,-2.29570189399476,-0.5154975891113338,-3.6535787385792986,2.622583560356631,-2.084538163845309,1.0535429856226415,-2.599798278808592,58.6208451720561,15.602563146112821,1.569040574733982,8,-0.4550018310546875,1.2449989318847656,3.464998245239258,0.7649955749511719,-5.970001220703125,4,-0.056237330858178614,-1.17999267578125,74.9000015258789,2.600006103515625,73.8499984741211,-1.6988206528233554,74.27999877929688,-0.056237330858178614 7335,2014-08-25,74.69999694824219,74.9800033569336,74.4000015258789,74.5999984741211,1880800.0,0.007417335280449411,-1.3200427252613107,-0.212762158301409,50.669919152495126,36.02278945010878,-1.2079967881300178,0.08469661769056813,2.547677248175731,-1.2556954504365763,20.37827915174776,0.8300018310546875,-2.124653224854171,0.190497970581049,-2.575440473513183,2.956436414675281,-1.1924712514660598,1.5734671926281578,-3.0809978088378926,81.16878291412974,32.69285153235701,1.3829692220471135,8,-1.0049972534179688,0.6950035095214844,3.1100025177001953,0.21500015258789062,-7.629997253417969,0,-0.06412307204579493,1.086952675807165,74.1500015258789,-1.17999267578125,74.9000015258789,2.600006103515625,73.8499984741211,-0.06412307204579493 7336,2014-08-26,74.55999755859375,75.62999725341797,74.5,74.9800033569336,1937300.0,-0.0018741552258086935,-3.1851679170375395,-4.200122072175174,51.1056540993978,39.19500321008751,-0.9219628629590488,0.001076026505018035,2.6247773505026544,-1.030421650875823,21.368713308432728,1.1299972534179688,-2.0695818276091416,0.19249877929686932,-2.217294289442094,2.602291848035833,-1.0123977550726124,1.397395313666351,-2.8735784447021473,50.91745206256103,2.787203576489219,1.204896534369481,8,-0.5249977111816406,0.8350028991699219,3.250001907348633,0.3549995422363281,-8.0,1,-0.060085781575011654,-1.3200427252613107,74.69999694824219,1.086952675807165,74.1500015258789,-1.17999267578125,74.9000015258789,-0.060085781575011654 7337,2014-08-27,74.27999877929688,74.80000305175781,74.02999877929688,74.77999877929688,1676600.0,-0.0037553485577415113,1.8518225487425826,1.190459755499446,55.39279727739116,42.66288607716191,-0.42834238256872936,0.044729192467315215,2.8408725761489677,-0.6579273438958637,22.312216340956216,0.7700042724609375,-1.9316225435446626,0.06399993896484091,-1.9081242199261084,2.03612409785579,-0.9220621404806337,1.0500620184103155,-2.4358365398242228,21.96521340307117,-26.556953107545187,0.9860620794454746,8,-0.1100006103515625,1.1150016784667969,3.362499237060547,1.0400009155273438,-8.839996337890625,2,-0.07512118905163379,-3.1851679170375395,74.55999755859375,-1.3200427252613107,74.69999694824219,1.086952675807165,74.1500015258789,-0.07512118905163379 7338,2014-08-28,74.62999725341797,74.8499984741211,73.93000030517578,74.0199966430664,1314000.0,0.004711880450631423,-1.3291290827265176,-1.220001220703125,51.798561940831,45.09291593316089,-0.5246864318004327,-0.39398966123124524,2.429720008381736,-0.9051111596217822,22.681658612992653,0.9199981689453125,-1.5889129357304057,0.45749855041503906,-1.4320260645382064,2.3470231653682845,-0.48726375706158365,1.4022608578916618,-2.63440161338751,41.17636499088959,-6.567109193181032,0.9447623074766239,8,-0.33499908447265625,0.7650032043457031,2.9850006103515625,0.69000244140625,-9.80999755859375,3,-0.07168697133880786,1.8518225487425826,74.27999877929688,-3.1851679170375395,74.55999755859375,-1.3200427252613107,74.69999694824219,-0.07168697133880786 7339,2014-08-29,75.41999816894531,75.44999694824219,74.47000122070312,74.73999786376953,1624200.0,0.010585568063801176,1.6486447475591022,1.1147534832528705,58.06879374793118,47.949635322247175,-1.104791455345108,-1.2205798080177033,1.574556140538789,-1.5914498767759824,22.074752164433036,0.9799957275390625,-1.1165053974122827,1.2309993743896541,-0.6976188100827869,3.159617558862095,0.2666902821534336,2.1953084666258746,-3.2790264643793563,87.64709050273312,38.79654360330729,0.9643090922362226,8,-0.8800010681152344,-0.339996337890625,2.364999771118164,-0.09999847412109375,-11.80999755859375,4,-0.0774329949572351,-1.3291290827265176,74.62999725341797,1.8518225487425826,74.27999877929688,-3.1851679170375395,74.55999755859375,-0.0774329949572351 7340,2014-09-02,74.08000183105469,75.33999633789062,73.55000305175781,75.30000305175781,1947900.0,-0.017767122386942447,1.7538616836471195,-1.7941186370317181,56.939039052411275,50.17304103073115,0.35744901425988473,-0.10076055448018906,2.8176457184861334,-0.16299352406636558,22.751726103622953,1.8699951171875,-0.6941558193315842,0.02750282287597372,-1.4548530876056702,1.5098587333576177,-0.7136751323648554,0.7686807781168028,-1.7994691045346514,25.480781574960844,-23.88963908136462,0.7411779552408228,9,0.4599952697753906,1.0,3.704996109008789,1.2399978637695312,-10.130001068115234,1,-0.07964364713886385,1.6486447475591022,75.41999816894531,-1.3291290827265176,74.62999725341797,1.8518225487425826,74.27999877929688,-0.07964364713886385 7341,2014-09-03,74.18000030517578,75.0,74.08999633789062,74.69000244140625,1582700.0,0.0013498713775568216,-1.6376532767218408,0.4180341196187808,60.43071722540313,52.229823124137035,0.2701870973007061,-0.2456441026110383,2.6224833147254856,-0.1767249313847259,22.99585137969111,0.9199981689453125,-0.37162285367611503,0.14800109863281818,-1.3142609434974304,1.6102631407630668,-0.5831299224323061,0.8791321196979425,-1.7654889975798227,33.15785669541753,-20.50069749009753,0.7311310210651234,9,0.4099998474121094,0.7950019836425781,3.6049976348876953,1.1399993896484375,-12.880001068115234,2,-0.09584794528310991,1.7538616836471195,74.08000183105469,1.6486447475591022,75.41999816894531,-1.3291290827265176,74.62999725341797,-0.09584794528310991 7342,2014-09-04,72.30999755859375,74.04000091552734,71.94000244140625,73.7699966430664,3207500.0,-0.025208988121985132,1.0999904632932156,2.8627313118015767,48.112154701589084,52.117346119004566,2.121909309493404,1.5403000495903711,4.415539858104864,1.7864718462190865,22.362447403218294,2.2399978637695312,-0.1327869066495424,-1.6185016632080078,-3.2591973389821476,0.02219401256613196,-2.4388495010950777,-0.7981538253209379,3.3199996948242188,10.541187926844643,-46.67982969091002,0.8203478378870687,9,1.4750022888183594,2.6650047302246094,5.475000381469727,3.0100021362304688,-12.889999389648438,3,-0.07951874144845184,-1.6376532767218408,74.18000030517578,1.7538616836471195,74.08000183105469,1.6486447475591022,75.41999816894531,-0.07951874144845184 7343,2014-09-05,72.73999786376953,72.79000091552734,71.87000274658203,72.20999908447266,2509500.0,0.005946623146091845,1.9206064716140283,-0.36301309016800354,46.674064870177595,53.24352245195858,1.5123282830846136,1.1097005185269637,3.8510738756168053,1.4492800454879529,21.707957469136883,0.9199981689453125,0.015963509108402718,-1.152001190185544,-2.866466627412663,0.562464247041575,-2.0092339087991036,-0.2947684715719845,2.816199493408206,24.301578946246778,-34.29232614126036,0.8572327186135583,9,1.0100021362304688,1.5200042724609375,5.177499771118164,2.6199989318847656,-16.17999649047851,4,-0.1003573774642531,1.0999904632932156,72.30999755859375,-1.6376532767218408,74.18000030517578,1.7538616836471195,74.08000183105469,-0.1003573774642531 7344,2014-09-08,71.22000122070312,72.19999694824219,70.4800033569336,72.19999694824219,3205100.0,-0.020896297603872904,2.5102063059556246,-1.8490528012898024,38.781420559396075,51.92257816383647,2.8753724781910677,2.5094823011953196,5.243894588422165,3.039977944321379,21.25976520437188,2.2599945068359375,0.07512480077240014,-2.513998031616211,-4.5845566735115995,-0.4434393897208224,-3.549277352563905,-1.4787187106685167,4.18874835205078,15.226315483768676,-40.25208174228085,1.0352793209476945,9,1.8349990844726562,2.5250015258789062,6.479997634887695,4.3249969482421875,-15.970001220703125,0,-0.08986241808738515,1.9206064716140283,72.73999786376953,1.0999904632932156,72.30999755859375,-1.6376532767218408,74.18000030517578,-0.08986241808738515 7345,2014-09-09,70.75,71.41999816894531,70.18000030517578,70.91999816894531,3135100.0,-0.0065992868947957195,1.119657785255031,0.1734682755936162,32.47268341245585,49.852248087509594,3.046516648885415,2.8540971349623447,5.549622153251164,3.5598239193690233,21.433304390083535,1.2399978637695312,-0.056553835150396026,-2.8114994049072237,-5.259107728980695,-0.36389108083375277,-4.035303566943952,-1.5876952428704953,4.363024799804691,11.825720558370412,-38.792492528296144,1.2238041620367348,9,2.0649986267089844,2.845001220703125,6.350000381469727,5.414997100830078,-15.610000610351562,1,-0.10091871928831708,2.5102063059556246,71.22000122070312,1.9206064716140283,72.73999786376953,1.0999904632932156,72.30999755859375,-0.10091871928831708 7346,2014-09-10,70.66999816894531,70.77999877929688,69.31999969482422,70.77999877929688,3478600.0,-0.0011307679301015838,25.54529060896102,0.647069383358765,33.641962953456726,47.435488718183535,2.8124527754283264,2.898405970662452,5.464257476160924,3.6762989853608588,20.979384323574106,1.4599990844726562,0.005753703769329377,-2.774501037597659,-5.53661636524123,-0.012385709954088497,-4.155558701419437,-1.393443373775881,4.048384671289071,28.601655190249897,-19.778750759820984,1.381057663821782,9,1.7150001525878906,2.335002899169922,6.430002212524414,5.840000152587891,-14.129997253417969,2,-0.0950898200101955,1.119657785255031,70.75,2.5102063059556246,71.22000122070312,1.9206064716140283,72.73999786376953,-0.0950898200101955 7347,2014-09-11,70.62999725341797,70.9800033569336,69.69999694824219,70.06999969482422,2234800.0,-0.0005660240068453559,1.0317404572757218,-5.090858648911083,25.487896317214947,44.51208142667065,2.548225512336643,2.931172113917569,5.345333695154096,3.756104196954354,20.38738645719622,1.2800064086914062,-0.15975933506301487,-2.7145019531249943,-5.733637171160552,0.30463326491056364,-4.224069562142773,-1.2049343441072153,3.5485472722753997,37.752077745041994,-4.408149780979343,1.5095676090177756,9,1.7550010681152344,1.8600044250488281,6.410001754760742,5.880001068115234,-12.459999084472656,3,-0.13209681975325183,25.54529060896102,70.66999816894531,1.119657785255031,70.75,2.5102063059556246,71.22000122070312,-0.13209681975325183 7348,2014-09-12,69.94999694824219,70.72000122070312,69.69000244140625,70.34999847412111,3610600.0,-0.0096276416766089,-1.239150806485052,-0.7142915531335403,25.694394773859756,40.91492598510715,2.7877119469374776,3.5813535491077175,5.871349918419327,4.47028304519138,19.76497880560217,1.029998779296875,-0.3585419155576801,-3.2590019226074247,-6.630211218972519,0.11220737375766987,-4.944606570789972,-1.5733972744248774,3.7426930943642702,21.874925494122976,-17.4511914772593,1.6856046481825442,9,2.3800010681152344,2.5250015258789062,5.462505340576172,6.105003356933594,-11.96999740600586,4,-0.15053608632875703,1.0317404572757218,70.62999725341797,25.54529060896102,70.66999816894531,1.119657785255031,70.75,-0.15053608632875703 7349,2014-09-15,70.26999664306639,70.58999633789062,69.33999633789061,69.91999816894531,2136800.0,0.004574692048392448,1.5252579742758126,-0.8749928474698451,23.662292538883946,37.217509705826345,1.8554837496663765,3.1827455493638723,5.37759994615034,4.175811997358537,19.486672551281558,1.2500000000000142,-0.5924337271806337,-2.7855022430420036,-6.402227322352829,0.8312228362688217,-4.593864782697423,-0.9771397033865838,2.9854243647618404,45.23798278661953,10.74182780730468,1.808362539655415,9,1.8900032043457173,2.2050018310547017,5.105005264282241,5.785003662109389,-10.20999526977537,0,-0.1951045385616672,-1.239150806485052,69.94999694824219,1.0317404572757218,70.62999725341797,25.54529060896102,70.66999816894531,-0.1951045385616672 7350,2014-09-16,71.8499984741211,72.30999755859375,70.0,70.36000061035156,4246700.0,0.0224847289957939,-1.0904963941602313,4.257155313351672,36.2436573386654,34.53005860729992,-0.08281928172765163,1.5490624854918593,3.6686065191005923,2.621205232040893,18.695256280369115,2.30999755859375,-0.8044169695095178,-1.1210002899169922,-4.76889831584468,2.526897736010696,-2.944949302880829,0.7029487230468447,1.0118804024067316,84.61540424337531,50.040252103719865,1.823949012963841,9,-0.1699981689453125,0.625,3.472503662109375,4.2050018310546875,-13.209999084472656,1,-0.23103686606340113,1.5252579742758126,70.26999664306639,-1.239150806485052,69.94999694824219,1.0317404572757218,70.62999725341797,-0.23103686606340113 7351,2014-09-17,71.56999969482422,72.2300033569336,71.27999877929688,72.16000366210938,2300500.0,-0.0038969907479917687,1.602740298694648,-0.3959763846858887,36.2436573386654,33.211336678086184,-0.2368956691472306,1.7029355269416868,3.818213854122334,2.949339142236113,18.801902283839954,0.9500045776367188,-1.1736715336755594,-1.2654991149902344,-4.909993813516763,2.3789955835362946,-3.087746464253499,0.5567482342730301,0.937691263533253,75.08425725177517,37.3065341199333,1.822247349263263,9,-0.5149993896484375,0.904998779296875,3.75250244140625,4.4850006103515625,-11.560001373291016,2,-0.2295654656313204,-1.0904963941602313,71.8499984741211,1.5252579742758126,70.26999664306639,-1.239150806485052,69.94999694824219,-0.2295654656313204 7352,2014-09-18,71.55999755859375,72.19999694824219,70.95999908447266,72.0199966430664,4937500.0,-0.0001397531964946186,2.0243861591566725,0.7796542226475114,33.85910091897681,31.787451794619432,-0.3849507837230277,1.6154025952394448,3.6544000818105076,3.009823026488334,18.883894544821455,1.2399978637695312,-1.4666350815083433,-1.161001205444336,-4.815172903636466,2.493170492747794,-2.988087054540401,0.6660846436517289,-2.2399978637695312,74.74748512654013,35.85472565368826,1.8270858490960673,9,-0.7449989318847656,0.9150009155273438,3.2925052642822266,4.495002746582031,-11.64999771118164,3,-0.20989375566660606,1.602740298694648,71.56999969482422,-1.0904963941602313,71.8499984741211,1.5252579742758126,70.26999664306639,-0.20989375566660606 7353,2014-09-19,70.97000122070312,72.19999694824219,70.81999969482422,71.9800033569336,4105400.0,-0.008244778619612592,-1.1068576919716957,2.1956611878659213,26.10097682499098,30.378513601907756,-0.08094441966369459,1.9983325908759184,4.102050390474233,3.6441893103184384,19.55458967762855,1.3799972534179688,-1.8424052115978782,-1.554497528076169,-5.137272269885472,2.0282772137331335,-3.345884898980813,0.23688984282847514,-1.5924015808105452,54.88229672938031,21.241364616658934,1.7913873709046513,9,-0.15500259399414062,1.5049972534179688,3.875001907348633,5.084999084472656,-13.639999389648438,4,-0.18035793760172347,2.0243861591566725,71.55999755859375,1.602740298694648,71.56999969482422,-1.0904963941602313,71.8499984741211,-0.18035793760172347 7354,2014-09-22,69.98000335693361,70.79000091552734,69.26999664306639,70.66999816894531,3970800.0,-0.013949525810078689,2.2688253197371857,0.6831617352681095,27.120541891425916,29.783831210682212,0.7986486148054581,2.803651290220259,4.966534319400878,4.6809150681877725,20.549082721042915,1.700004577636733,-2.010463620863021,-2.3359954833984204,-6.004784436729878,1.332793469933037,-4.170389960064156,-0.5016010067326846,2.2199935913085795,23.355476975047193,-10.850138469131675,1.8343944766657303,9,0.8099937438964702,2.4699935913085795,4.839998245239244,6.074996948242173,-10.40000152587892,0,-0.17147761130406292,-1.1068576919716957,70.97000122070312,2.0243861591566725,71.55999755859375,1.602740298694648,71.56999969482422,-0.17147761130406292 7355,2014-09-23,69.91000366210939,70.58000183105469,69.59999847412111,69.68000030517578,2449000.0,-0.0010002813870583216,-4.025567792797492,-0.3333407047844678,26.091844920814097,28.94492920705525,0.8235716054005451,2.631305526119746,4.885697055187592,4.799466399216257,21.818908913473006,0.9800033569335795,-2.217199738654429,-2.1664955139160043,-5.805269826336286,1.4722787985042771,-3.985882670126145,-0.34710835770586357,2.2899932861327983,21.621809708898876,-12.191041275139558,1.8193871562101378,9,0.8799934387206889,2.5399932861327983,4.829998016357408,6.144996643066392,-10.180004119873061,1,-0.14089546234936023,2.2688253197371857,69.98000335693361,-1.1068576919716957,70.97000122070312,2.0243861591566725,71.55999755859375,-0.14089546234936023 7356,2014-09-24,70.08000183105469,70.76000213623047,69.19000244140625,70.02999877929689,3788700.0,0.002431671578318584,1.226944137826548,0.21740139980753417,34.57816704479497,29.954959287897474,0.6270189781256761,2.2224127729560905,4.605958987372645,4.673274125078308,23.78391338730861,1.5699996948242188,-2.2134494128464013,-1.7724975585937557,-5.317930267862764,1.7729351506752522,-3.5452139132282525,0.00021879604074115377,2.061395111083982,29.56813999584311,-6.891473644540142,1.772716354634501,9,0.6699981689453125,2.329998016357422,4.402500152587891,5.974998474121094,-11.78000259399414,2,-0.16324203970463969,-4.025567792797492,69.91000366210939,2.2688253197371857,69.98000335693361,-1.1068576919716957,70.97000122070312,-0.16324203970463969 7357,2014-09-25,68.69999694824219,70.26000213623047,68.63999938964844,69.76000213623047,2555800.0,-0.019691849982243825,-1.7457666569682864,-21.198809887097877,25.305618797036587,29.911761957139344,1.904769565433483,3.333873120934186,5.813114904367751,6.088387272185173,25.591197214476956,1.6200027465820312,-2.136273814803559,-2.87350234985351,-6.4920696598428265,0.7450649601358066,-4.682786004848168,-1.0642186948588517,3.3233442138671876,1.6853258353764122,-34.81217800730265,1.8092836549946576,9,1.7750015258789062,3.4350013732910156,5.875003814697266,7.355003356933594,-8.699996948242188,3,-0.12649197980686855,1.226944137826548,70.08000183105469,-4.025567792797492,69.91000366210939,2.2688253197371857,69.98000335693361,-0.12649197980686855 7358,2014-09-26,69.27999877929689,69.65000152587889,68.23999786376953,68.69000244140625,2407600.0,0.008442530666947112,1.1203033397198592,-0.5565975945932463,36.60220324944525,31.34952981386838,1.3630758377969556,2.4585639758502538,5.132751587763252,5.549777494260141,27.4847313659333,1.4100036621093608,-2.062234549700051,-2.0260005950927535,-5.48047078024716,1.4284695900616526,-3.7532356876699566,-0.29876550251555045,2.5403418764648364,40.784300819187116,1.5302000280842876,1.727235092577206,9,0.9949989318847514,2.654998779296861,5.295001983642564,6.775001525878892,-10.739997863769545,4,-0.13524825486406966,-1.7457666569682864,68.69999694824219,1.226944137826548,70.08000183105469,-4.025567792797492,69.91000366210939,-0.13524825486406966 7359,2014-09-29,69.58000183105469,69.72000122070311,68.37000274658203,68.62999725341797,2519800.0,0.004330298167491531,1.1951134791805211,1.6101872446076269,41.725622652911426,31.958637071006827,1.067123519360777,1.7904051422550822,4.692861578175126,5.247505580172444,29.979079452041468,1.3499984741210795,-1.9093952186550638,-1.433997726440424,-4.373109078434226,1.5051136255533777,-2.903553402437325,0.03555794955647684,1.9539114013476677,53.17467045310049,10.01934135482874,1.4695556759968973,9,0.654998779296875,2.3549957275390625,4.994998931884766,6.474998474121094,-13.560001373291016,0,-0.1760563333951024,1.1203033397198592,69.27999877929689,-1.7457666569682864,68.69999694824219,1.226944137826548,70.08000183105469,-0.1760563333951024 7360,2014-09-30,68.18000030517578,69.52999877929689,67.58000183105469,69.38999938964844,4124100.0,-0.020120745746431745,1.617449320778066,-1.273677109517423,35.160930985409536,31.838334142867282,2.114110179543303,2.873031783837746,5.930277649141146,6.6701262621904505,32.03518421582841,2.0,-1.7396316176341031,-2.538999176025385,-5.364557890506148,0.2865595384553785,-3.9517785332657667,-1.1262198187850032,3.090399697735947,18.86787473399087,-25.049059137925394,1.4127793572403802,9,1.7099990844726562,3.424999237060547,6.364999771118164,7.875,-6.5600013732910085,1,-0.12613667403384032,1.1951134791805211,69.58000183105469,1.1203033397198592,69.27999877929689,-1.7457666569682864,68.69999694824219,-0.12613667403384032 7361,2014-10-01,67.06999969482422,68.80000305175781,66.69999694824219,67.69000244140625,3039600.0,-0.016280443024100366,-2.088225559438794,0.5123993518162386,31.18395860451531,31.541096107927114,2.8146476827578226,3.608043956398234,6.8282373212523595,7.80067243438053,34.32812632642436,2.100006103515625,-1.6046903963954549,-3.293499755859372,-6.074337646859874,-0.5126618648588703,-4.683918701359616,-1.9030808103591283,3.831360490901801,10.393320431960259,-32.88638712402039,1.3904189455002474,10,2.3799972534179688,4.094997406005859,7.475000381469727,8.985000610351562,-4.509998321533196,2,-0.10943790347376903,1.617449320778066,68.18000030517578,1.1951134791805211,69.58000183105469,1.1203033397198592,69.27999877929689,-0.10943790347376903 7362,2014-10-02,66.55999755859375,67.05999755859375,65.12999725341797,66.56999969482422,3325500.0,-0.007604027710616301,2.8989989287998705,0.016132406324986158,31.75459487870171,32.169275891672754,2.8394066755129472,3.86325436705323,7.104617201858957,8.32351330038739,35.58169790527705,1.94000244140625,-1.7201997625994778,-3.5160018920898466,-6.61970693759676,-0.4122968465829331,-5.0678544148433105,-1.9641493693363827,3.8371990386342105,31.154663816588947,-14.219885113888456,1.5518525227534579,10,1.4000015258789062,3.729999542236328,8.15500259399414,9.495002746582031,-1.5299987792968608,3,-0.12409853702686524,-2.088225559438794,67.06999969482422,1.617449320778066,68.18000030517578,1.1951134791805211,69.58000183105469,-0.12409853702686524 7363,2014-10-03,65.44000244140625,66.84999847412111,65.26000213623047,66.77999877929689,3619900.0,-0.016826850334565435,1.1486499025702666,133.97101449275505,26.065449442237835,32.05204339731853,3.4559033171393736,4.6465416080322655,7.956072778656235,9.427770444724672,36.8653541651339,1.5899963378906392,-1.8687779784303302,-4.2709972381591825,-7.749888860256789,-0.7921056160615763,-6.010443049207979,-2.5315514271103865,4.219786247688305,6.753919826601819,-37.041811852351174,1.7394458110488005,10,2.5049972534179688,4.849994659423828,9.342496871948242,10.614997863769531,-1.2300033569335938,4,-0.08312961855826828,2.8989989287998705,66.55999755859375,-2.088225559438794,67.06999969482422,1.617449320778066,68.18000030517578,-0.08312961855826828 7364,2014-10-06,64.81999969482422,65.97000122070311,64.55000305175781,65.79000091552734,3878600.0,-0.009474369245893177,1.1353326526163867,0.7238834863012062,11.500574920112726,30.430791175018374,3.6509187203354827,5.019859047776521,8.317039039434192,10.03912782372673,37.60328250863325,1.4199981689452983,-2.040618982035795,-4.570999908447263,-8.599439781072661,-0.5425600358218645,-6.585219844759962,-2.5567799721345636,4.205618193275612,5.421623990023547,-31.83879414150674,2.0142199363126974,10,2.835002899169922,5.180000305175781,10.024999618530273,11.235000610351562,-0.26000213623046875,0,-0.09688365950113265,1.1486499025702666,65.44000244140625,2.8989989287998705,66.55999755859375,-2.088225559438794,67.06999969482422,-0.09688365950113265 7365,2014-10-07,63.61000061035156,65.04000091552734,63.56999969482422,64.51000213623047,3244300.0,-0.018667064026062774,-1.999992214930207,0.9278354569765612,10.437400698475898,27.74848380320514,4.3284671572602065,5.973800601592117,9.26536418258128,11.249484539811888,38.34223607590841,1.470001220703125,-2.144915514751858,-5.423999023437503,-10.15037840546539,-0.6976196414096165,-7.787188714451446,-3.0608093324235597,4.699518903933551,0.7648353700253973,-30.40116777505791,2.363189691013942,10,3.3050003051757812,5.844997406005859,11.19999885559082,12.444999694824219,0.45999908447265625,1,-0.1193208627536585,1.1353326526163867,64.81999969482422,1.1486499025702666,65.44000244140625,2.8989989287998705,66.55999755859375,-0.1193208627536585 7366,2014-10-08,63.95000076293945,64.06999969482422,62.04999923706055,63.22000122070313,4571800.0,0.005345073877150108,3.164960535474813,-0.8111092273131782,13.378275030409156,26.42322338469098,3.383269497484079,5.380397670805081,8.67578563816491,10.912940429421738,38.87861546441835,2.020000457763672,-2.2172945849365675,-4.747999000549314,-9.919200222163397,0.4232022210647699,-7.333599611356362,-2.1623983897422647,3.506405183842702,37.92419485876098,11.764055543461787,2.5856006108070426,10,1.9349994659423828,4.57499885559082,10.85999870300293,12.104999542236328,-0.670001983642571,2,-0.0364347428187205,-1.999992214930207,63.61000061035156,1.1353326526163867,64.81999969482422,1.1486499025702666,65.44000244140625,-0.0364347428187205 7367,2014-10-09,61.29999923706055,63.36999893188477,61.2400016784668,63.290000915527344,5181200.0,-0.04143864729106683,-1.0189578086610098,-2.726031405952003,11.164676846335126,23.596831562123192,5.445885533213726,7.689842481341984,11.043171297966893,13.54128348386017,39.705394693237764,2.7099990844726562,-2.368873055383034,-6.931500625610354,-12.978102702152185,-0.8848985490685237,-9.95480166388127,-3.908199587339439,5.075125367777289,1.069475808617682,-20.571116415273462,3.0233010382709136,10,4.180002212524414,6.340002059936523,13.482501983642578,14.755001068115234,2.8800010681152344,3,0.02055468437051311,3.164960535474813,63.95000076293945,-1.999992214930207,63.61000061035156,1.1353326526163867,64.81999969482422,0.02055468437051311 7368,2014-10-10,59.41999816894531,61.33000183105469,59.15999984741211,61.02000045776367,6456900.0,-0.030668859567923645,-1.0471727141044904,0.8040205725108163,10.41980506742334,20.118407385957845,6.4594387583411645,9.21286229751928,12.671234354886849,15.368195737861868,40.70148395713863,2.170001983642578,-2.750424904391494,-8.285001754760742,-15.43470797387073,-1.135295535650755,-11.859854864315736,-4.710148645205749,5.928101850618319,3.817889414133206,-16.878504752219552,3.5748531095549922,10,4.92500114440918,6.555002212524414,14.960002899169922,16.63500213623047,4.430000305175781,4,0.09441266885268162,-1.0189578086610098,61.29999923706055,3.164960535474813,63.95000076293945,-1.999992214930207,63.61000061035156,0.09441266885268162 7369,2014-10-13,56.56000137329102,59.88999938964844,56.41999816894531,59.40999984741211,5774300.0,-0.04813188966318427,-1.2172497172497172,1.7812464982321243,8.617498170105065,17.16913707314624,8.133665525079884,11.58715661147631,15.254082976389235,18.14212656630641,41.71774653024307,3.470001220703125,-3.038708069595941,-10.459498786926268,-19.056260800940244,-1.8627367729122994,-14.757879793933249,-6.16111777991928,7.550478611842301,1.624166586271956,-18.172150269845034,4.298381007006985,10,6.04999923706054,7.8049964904785085,17.44499969482421,19.49499893188476,7.9299964904785085,0,0.13525455313716006,-1.0471727141044904,59.41999816894531,-1.0189578086610098,61.29999923706055,3.164960535474813,63.95000076293945,0.13525455313716006 7370,2014-10-14,55.25,57.5,54.91999816894531,56.93000030517578,7618100.0,-0.023161268413788183,-1.2051260315152148,0.5894741068918915,7.064297594776505,14.489174738730817,8.288263600180542,12.216088122207168,16.2105503865005,19.37082338228791,44.51928874219047,2.5800018310546875,-3.594603615079535,-10.939500236511236,-20.699298864074265,-1.179701608948207,-15.819399550292744,-6.059600922729722,7.322383621895725,3.6065767871332572,-14.335949471898775,4.879899313781513,10,5.739997863769531,8.364997863769531,18.150001525878906,20.30500030517578,9.580001831054688,1,0.16850674314196823,-1.2172497172497172,56.56000137329102,-1.0471727141044904,59.41999816894531,-1.0189578086610098,61.29999923706055,0.16850674314196823 7371,2014-10-15,55.13999938964844,55.540000915527344,53.34000015258789,54.09000015258789,8324900.0,-0.0019909612733314264,1.3783762606527867,-0.6249994323368195,7.625027835355837,11.808111733914608,7.295196740825837,11.628269970187873,16.03001793669145,19.39901235716411,47.52403533506608,2.200000762939453,-4.303669460740522,-10.228000831604007,-20.811994486202664,0.35599282299464363,-15.519997658903335,-4.936004004304678,5.901907141657205,17.94615609301928,-1.9679977699402578,5.291996827299326,10,4.954999923706062,7.684999465942383,18.065000534057617,20.264999389648438,11.620002746582031,2,0.16195140377263462,-1.2051260315152148,55.25,-1.2172497172497172,56.56000137329102,-1.0471727141044904,59.41999816894531,0.16195140377263462 7372,2014-10-16,56.540000915527344,57.20000076293945,53.91999816894531,54.41999816894531,7998200.0,0.025389944529845776,-1.102563914462825,2.019051701901174,12.128441390671924,10.25955528374062,4.832584054994449,9.534132272644484,14.356531262288257,17.916845405335536,50.03695747719513,3.2800025939941406,-4.872771406889498,-8.076999473571775,-18.93892819385205,2.784929246708508,-13.507963833711912,-2.646035113431637,2.9615243400347495,40.05006371354733,21.834996496579645,5.43096436014014,10,3.114999771118157,6.284997940063477,16.154998779296875,18.43499755859375,10.659996032714844,3,0.11920760089550275,1.3783762606527867,55.13999938964844,-1.2051260315152148,55.25,-1.2172497172497172,56.56000137329102,0.11920760089550275 7373,2014-10-17,58.16999816894531,58.66999816894531,57.61999893188477,57.93999862670898,8129700.0,0.028829098461693237,-1.4137943130248187,0.1084902095561675,18.567485667038113,11.044767588954551,2.3053155635527602,7.268692481426996,12.495687279825418,16.208377021904738,52.236587156661116,2.1299972534179688,-5.3207025556347105,-5.807002067565918,-16.600989847272828,4.986985712140999,-11.20399595741938,-0.4100081777124629,-4.829998016357422,73.74043631988249,57.47115342415363,5.396993889853458,10,1.0200023651123047,4.655000686645508,14.267501831054688,16.80500030517578,8.120002746582031,4,0.10331790141673025,-1.102563914462825,56.540000915527344,1.3783762606527867,55.13999938964844,-1.2051260315152148,55.25,0.10331790141673025 7374,2014-10-20,57.97999954223633,59.1500015258789,57.349998474121094,58.33000183105469,3820500.0,-0.003266264959423948,-1.2360224900664047,-1.5217521105268799,19.893737928475105,12.09547172562113,1.5902576042648562,6.865588137197676,12.418535437067504,16.31081786324785,53.617802390766656,1.8000030517578054,-5.808158336763654,-5.397000503540042,-16.119836775827963,5.325835768747879,-10.75841863968401,-0.03558236739608134,-4.5333994293212925,79.86227698635058,61.28115905391884,5.3614181361439615,10,0.7250003814697266,4.844999313354492,14.42249870300293,16.685001373291016,6.799999237060561,0,0.10124178989702615,-1.4137943130248187,58.16999816894531,-1.102563914462825,56.540000915527344,1.3783762606527867,55.13999938964844,0.10124178989702615 7375,2014-10-21,60.06000137329102,60.13000106811523,58.72999954223633,58.88999938964844,5052300.0,0.035874471325918034,1.1374046690680915,-3.3428409499624183,30.429931933957846,13.990100270459873,-1.1692249333920017,4.226507733313078,10.09584771122649,14.154304746476761,54.84860206342499,2.150001525878899,-6.128533003852986,-2.824498558044425,-13.182536381459478,7.533539265370628,-8.003517469751948,2.354520353663105,-6.385265203857429,98.96907679844152,76.07429764264212,5.179018911707527,10,-1.7050018310546946,2.7649974822997976,12.257497787475579,14.529998779296868,3.9599952697753693,1,0.07375951363944777,-1.2360224900664047,57.97999954223633,-1.4137943130248187,58.16999816894531,-1.102563914462825,56.540000915527344,0.07375951363944777 7376,2014-10-22,58.63999938964844,61.1500015258789,58.61000061035156,60.290000915527344,6709400.0,-0.02364305613009976,-1.9707628952452256,-1.4102553234499065,28.958559252465278,15.967198315585446,-0.6500140784593427,5.001962706699771,11.290022554399059,15.492114531070925,55.72289362590034,2.5400009155273366,-6.347875347030566,-3.6725004196166964,-13.612524303260699,6.267523464027306,-8.64251236143869,1.2975115222053049,-4.577947326293945,65.2835273745293,41.63937218267415,4.970011941822001,10,-1.3049983978271484,4.145002365112305,13.4375,15.950000762939453,0.3300018310546946,2,0.105559387889403,1.1374046690680915,60.06000137329102,-1.2360224900664047,57.97999954223633,-1.4137943130248187,58.16999816894531,0.105559387889403 7377,2014-10-23,60.0099983215332,60.65999984741211,59.2400016784668,59.77000045776367,3964800.0,0.023362874252120358,-1.1846202602219575,-0.1454531162579935,35.76297031838014,18.783105565691756,-2.483399065234643,3.10683967127261,9.717710490323867,14.030928713154722,56.38348975002479,2.020000457763672,-6.425338821603788,-1.8680015563964858,-11.383030609417077,7.647027496624105,-6.625516082906785,2.889512970113806,-5.380910301176755,69.99993976798642,42.39263041206475,4.757514526510294,10,-2.7649974822998047,2.760000228881836,11.755001068115234,14.580001831054688,-0.06999969482422586,3,0.11248131983825083,-1.9707628952452256,58.63999938964844,1.1374046690680915,60.06000137329102,-1.2360224900664047,57.97999954223633,0.11248131983825083 7378,2014-10-24,59.90999984741211,60.31000137329102,59.0,59.72000122070313,3196500.0,-0.0016663635547080613,1.6464629339210546,0.7916679912260886,36.765498519259914,21.910661160042295,-2.5776519313470843,2.60228952248724,9.609095238491733,14.03551855985296,56.92375583231439,1.3100013732910227,-6.589008763181091,-1.499500083923337,-10.381635167624253,7.382634999777579,-5.940567625773795,2.941567457927121,-4.7592387466138675,67.36840308869779,35.42819098415365,4.441067541850457,10,-2.664999008178711,2.8599987030029297,11.73499870300293,14.455001831054688,-0.020000457763671875,4,0.1216824757035111,-1.1846202602219575,60.0099983215332,-1.9707628952452256,58.63999938964844,1.1374046690680915,60.06000137329102,0.1216824757035111 7379,2014-10-27,57.33000183105469,58.47999954223633,56.849998474121094,58.45000076293945,4785700.0,-0.04306456389465119,1.7627218915782226,-5.894773826972333,34.23694940623237,24.9298446946485,0.13751862062255782,4.445411465603144,11.924277013188387,16.50541418009047,57.793016188433164,3.0600013732910156,-6.520446198208489,-3.4669981002807617,-11.63781414882763,4.703817948266106,-7.552406124554196,0.6184099239926724,-1.6993014962499942,11.162860843491085,-23.699634898064804,4.085408024273435,10,-0.08500099182128906,4.73499870300293,14.314996719360352,17.03499984741211,3.589996337890625,0,0.1562881353270631,1.6464629339210546,59.90999984741211,-1.1846202602219575,60.0099983215332,-1.9707628952452256,58.63999938964844,0.1562881353270631 7380,2014-10-28,59.58000183105469,59.63999938964844,57.2400016784668,57.7400016784668,3230400.0,0.039246466564409,1.4489831666345532,-1.6428588458486177,39.99083983285229,28.526046027703664,-1.602162696746042,1.6001256498137835,9.423698299075369,14.159193744636667,58.09472068350876,2.3999977111816406,-6.2106455955771835,-0.7869981765747056,-8.191051219396684,6.6170548662472655,-4.489024697985698,2.91502834483628,-3.50775740096406,63.488405102819435,27.81468860407383,3.702026521410986,10,-2.045001983642578,2.469999313354492,12.039995193481445,14.70999526977539,-0.060001373291015625,1,0.08727755603276632,1.7627218915782226,57.33000183105469,1.6464629339210546,59.90999984741211,-1.1846202602219575,60.0099983215332,0.08727755603276632 7381,2014-10-29,59.72999954223633,61.59000015258789,59.08000183105469,61.59000015258789,3248500.0,0.002517584870288747,1.6989220407393126,-1.0108698131005815,45.93895456344892,32.282769713567774,-1.1539478838419512,0.9191647925588313,8.995842477280291,13.91638377071942,57.67225245006862,2.509998321533203,-5.487487215779467,-0.2700004577636719,-6.969203735039585,6.429202819512241,-3.6196020964016284,3.0796011808742847,-3.251534544482638,60.759494689605276,19.853124620864342,3.3496016386379575,10,-0.5100002288818359,2.3200016021728516,11.889997482299805,14.55999755859375,0.17000198364257102,2,0.0718231564324141,1.4489831666345532,59.58000183105469,1.7627218915782226,57.33000183105469,1.6464629339210546,59.90999984741211,0.0718231564324141 7382,2014-10-30,58.29999923706055,59.56999969482422,58.040000915527344,59.18999862670898,3562400.0,-0.023941073432699356,-1.1702171407546087,0.4784941384939706,47.03390010298474,35.44570465089518,0.6168289694830094,1.790413420324903,10.139501426944292,15.236490192139883,56.806879633613875,1.6899986267089844,-4.560035103638981,-1.2870008468627958,-7.262773822635978,4.6887721289103865,-4.274887334749387,1.7008856410237954,-1.3103807238234353,30.590722562960593,-14.387163429861616,2.987886487886592,10,0.9200000762939453,3.500001907348633,13.280000686645508,15.950000762939453,-1.7000007629394531,3,0.011492315478739634,1.6989220407393126,59.72999954223633,1.4489831666345532,59.58000183105469,1.7627218915782226,57.33000183105469,0.011492315478739634 7383,2014-10-31,60.0,60.040000915527344,57.43000030517578,58.27000045776367,4011300.0,0.02915953319359188,1.8839763868310848,-1.9438210434275875,59.70654382134123,39.86934975010253,-0.8898660538883405,-0.3563029470035559,8.133159811891773,13.411733990645729,55.96354446997167,2.6100006103515625,-3.6011933758775996,0.6850000381469741,-4.627450058337203,5.997450134631158,-1.971225010095118,3.3412250863890662,1.5900001525878906,66.45570486164483,15.333174872549279,2.6562250482420913,10,-0.7800006866455078,1.5300006866455007,11.304998397827148,13.974998474121094,-2.799999237060547,4,-0.0010000228881836826,-1.1702171407546087,58.29999923706055,1.6989220407393126,59.72999954223633,1.4489831666345532,59.58000183105469,-0.0010000228881836826 7384,2014-11-03,58.540000915527344,61.099998474121094,58.38000106811523,60.209999084472656,4685600.0,-0.024333318074544308,-1.733668669225124,-0.9653171160881041,59.205377208981425,43.066621447327364,0.735241498123905,0.6420073641617066,9.287715083401622,14.727960295764348,54.65411282346577,2.7199974060058665,-2.7766744526474696,-0.46099910736084126,-5.103566021192286,4.181567806470603,-2.7822825642765636,1.860284349554881,2.9667992401123016,29.88505041540752,-26.12234428736906,2.321283456915722,11,0.6799983978271484,2.989999771118157,12.564996719360352,15.234996795654297,-4.069999694824212,0,0.023061128339733505,1.8839763868310848,60.0,-1.1702171407546087,58.29999923706055,1.6989220407393126,59.72999954223633,0.023061128339733505 7385,2014-11-04,56.02000045776367,57.54999923706055,55.43999862670898,57.02999877929688,6075700.0,-0.043047496042919575,1.0585379469477827,0.6047900772077341,52.16962841867404,45.64562913246167,2.9300248602518906,2.7028030504578595,11.44896080393255,17.071468835506437,53.314243851965095,3.1000022888183665,-2.1820078227563044,-2.601499557495117,-6.884682037255118,1.6816829222648835,-4.7430907973751175,-0.45990831761511686,5.405263700866698,9.430921742280463,-49.26805596934739,2.141591239879999,11,2.4949989318847656,5.414999008178718,15.064998626708984,17.75499725341797,-2.1800003051757812,1,0.0874687195848205,-1.733668669225124,58.540000915527344,1.8839763868310848,60.0,-1.1702171407546087,58.29999923706055,0.0874687195848205 7386,2014-11-05,61.61999893188477,62.06000137329102,59.68999862670898,59.79999923706055,8913800.0,0.0999642704098731,-1.323531061719528,-1.8019828904877855,60.375816369638066,48.380389804823665,-2.461678581851352,-3.2471884867574374,5.552396607870371,11.322716583250035,50.85005560622975,6.040000915527351,-1.4810805168135772,3.114999008178721,-0.653805851782586,6.883803868140028,1.2305965781980674,4.999401438159374,-6.1800003051757955,93.35344019859468,30.96140648423531,1.884402429980654,11,-2.8699989318847727,-0.5499973297119212,9.12750053405761,11.825000762939446,-8.61000061035157,2,-0.03407982003444132,1.0585379469477827,56.02000045776367,-1.733668669225124,58.540000915527344,1.8839763868310848,60.0,-0.03407982003444132 7387,2014-11-06,62.56000137329102,62.56999969482422,60.97999954223633,61.31999969482422,5122900.0,0.015254827291466544,1.5238131280256493,0.6813197177961958,59.226573642988235,50.87606481857125,-3.354706898639712,-4.308872894617068,4.329663390829232,10.23967265041761,48.01693382253221,1.5900001525878906,-1.0809295911476582,3.9920013427734418,-0.00852791614747872,7.992530601694362,1.9917367133129815,5.992265972233902,-7.1200027465820455,99.85977110749803,37.29618153316144,2.0002646294604616,11,-3.555002212524421,-2.3600025177002024,7.74749565124511,10.444995880126946,-9.900001525878913,3,-0.04251917821325002,-1.323531061719528,61.61999893188477,1.0585379469477827,56.02000045776367,-1.733668669225124,58.540000915527344,-0.04251917821325002 7388,2014-11-07,65.02999877929689,65.05999755859375,63.13999938964844,63.25,6779300.0,0.0394820548559065,1.0869586850878212,1.4354809434594982,63.52128951127824,54.12988038579857,-5.612242553794033,-6.679494866112471,1.5885242755319382,7.639544481932248,44.67727263574217,2.4999961853027273,-0.4272256197917699,6.181498718261736,1.2508633406408123,11.11213409588266,3.7161810294512705,8.646816407072201,-9.3048001098633,99.68816234274796,37.68877163204961,2.465317688810462,11,-4.780000686645522,-4.93499946594239,4.094999313354478,7.18999862670897,-10.930000305175795,4,-0.12963248444438835,1.5238131280256493,62.56000137329102,-1.323531061719528,61.61999893188477,1.0585379469477827,56.02000045776367,-0.12963248444438835 7389,2014-11-10,64.20999908447266,66.41999816894531,63.63000106811523,65.95999908447266,6151400.0,-0.012609560360091643,1.089886902006509,-0.9831467416462281,58.363560575670384,56.171293801667254,-4.150112075840461,-5.541085272779938,2.096795451105862,8.31741627578947,40.93625076171683,2.7899971008300852,-0.015202554369956545,4.978999137878418,-0.3730365223349992,10.331034798091842,2.3029813077717094,7.6550169679851265,-7.924712481689461,79.872502945273,21.618031110674146,2.676017830106711,11,-3.280000686645508,-4.329999923706055,4.907499313354492,8.009998321533203,-5.739997863769524,0,-0.1091730014247636,1.0869586850878212,65.02999877929689,1.5238131280256493,62.56000137329102,-1.323531061719528,61.61999893188477,-0.1091730014247636 7390,2014-11-11,64.55999755859375,64.86000061035156,63.1500015258789,64.16000366210939,2718300.0,0.005450840665184309,2.4199981689453267,-0.22856794084820617,62.468409023128565,58.00789985274277,-4.156511017004121,-5.436576103674568,1.4759070000179548,7.8185373404382545,36.77019939586703,1.7099990844726634,0.40678922384581284,4.863497734069824,-0.6477617334258952,10.374757201565544,2.1078680003219645,7.619127467817684,-7.463934030517585,72.36254477168215,14.377682278462991,2.7556297337478615,11,-3.6299991607666016,-4.679998397827148,4.26750373840332,7.370002746582031,-4.269996643066406,1,-0.15628867285400805,1.089886902006509,64.20999908447266,1.0869586850878212,65.02999877929689,1.5238131280256493,62.56000137329102,-0.15628867285400805 7391,2014-11-12,64.06999969482422,64.98999786376953,63.66999816894531,64.18000030517578,3733700.0,-0.007589806107486496,-1.9010865555518293,-0.27500572213322105,58.8801471946526,59.324149529594756,-3.3370712257255235,-4.4725738044503345,1.68051216141005,8.156571244771541,32.24517310531411,1.3199996948242188,1.1381675857224494,3.926999855041501,-1.4758253121769371,9.32982502225994,1.225587271432282,6.62841243865072,-6.228021395478521,56.80148773230916,0.32255323514058176,2.7014125836092187,11,-3.1400012969970703,-4.190000534057617,4.114999771118164,7.055000305175781,-2.759998321533196,2,-0.15966910552463665,2.4199981689453267,64.55999755859375,1.089886902006509,64.20999908447266,1.0869586850878212,65.02999877929689,-0.15966910552463665 7392,2014-11-13,63.27999877929688,64.0,62.2599983215332,63.43999862670898,4072300.0,-0.012330278122213767,1.7187471129058696,1.454535996670699,57.1549896662973,59.04064351236765,-1.9739506387493506,-3.32206301148004,2.2303413166137815,8.809228958015261,28.628897739413784,1.8100013732910156,1.60937657287419,2.799999046325688,-2.496330398207867,8.096328490859243,0.1518343240589104,5.448163768592465,-4.751778890383214,24.51924267252582,-29.318926194794166,2.648164722266776,11,-2.3500003814697337,-3.3999996185302805,3.9250011444091726,7.085000991821282,-3.090000152587905,3,-0.16229457420791993,-1.9010865555518293,64.06999969482422,2.4199981689453267,64.55999755859375,1.089886902006509,64.20999908447266,-0.16229457420791993 7393,2014-11-14,64.18000030517578,64.27999877929689,62.97999954223633,63.31999969482422,2703400.0,0.014222527548046537,1.4528343985719654,-5.375008940705721,65.66072245882148,59.757904095683216,-2.479399673696136,-3.9513100293365753,1.0818119894425706,7.745545458164429,25.902131465079798,1.299999237060561,1.94905381579877,3.399500465393068,-2.025405883612663,8.824406814398799,0.6870472908901988,6.111953639895937,-5.02043815385958,46.153895530476774,-12.541991815635825,2.712453174502867,11,-3.250001907348633,-4.30000114440918,2.3800010681152344,5.67500114440918,-2.709999084472649,4,-0.17949517611383747,1.7187471129058696,63.27999877929688,-1.9010865555518293,64.06999969482422,2.4199981689453267,64.55999755859375,-0.17949517611383747 7394,2014-11-17,63.849998474121094,64.41000366210939,63.02999877929688,63.79999923706055,2843200.0,-0.005141817224766698,1.3589633237803214,0.05813860648320647,60.70174760964722,60.70591733912468,-1.4717315296462417,-3.3297104324245055,1.2033287960617827,7.922016396617252,23.369445693534168,1.380004882812507,2.397683967124877,2.775998687744142,-2.6461162196983423,8.198113595186626,0.06494123402290342,5.487056141465381,-4.109601441394567,58.241773596980664,0.14582411092958125,2.7110574537212404,11,-0.7950000762939453,-3.969999313354492,1.3100013732910156,4.965002059936523,-3.6399993896484375,0,-0.15270164812849218,1.4528343985719654,64.18000030517578,1.7187471129058696,63.27999877929688,-1.9010865555518293,64.06999969482422,-0.15270164812849218 7395,2014-11-18,64.48999786376953,64.87999725341797,63.27999877929688,63.59000015258789,3648600.0,0.010023483241081488,-1.1052605161384337,18.00022888532845,61.643832292907554,60.846807997265735,-0.8760358222089053,-3.8164818663418956,0.3731345835022921,7.116278545436813,21.405922785034758,1.5999984741210866,2.4862808924517594,3.194498252868655,-2.412009703687346,8.801006209424656,0.3912442745906475,5.997752231146656,-4.2152327401455025,81.6849786139372,22.9375933814648,2.8032539782780015,11,-0.7899990081787109,-4.60999870300293,-1.0024986267089844,2.240001678466797,-3.6599960327148438,1,-0.09334775689996466,1.3589633237803214,63.849998474121094,1.4528343985719654,64.18000030517578,1.7187471129058696,63.27999877929688,-0.09334775689996466 7396,2014-11-19,64.83000183105469,65.25,63.77000045776367,64.81999969482422,2778800.0,0.005272196907238014,2.4823581154464103,0.011113512963645843,66.87338971987506,61.69645422803093,-0.7965853871917972,-3.867244651785498,-0.15445564340596718,6.612427304015,20.018377663083978,1.4799995422363281,2.734312832339789,3.2250020980834933,-2.447306305599966,8.897310501766945,0.38884789624177074,6.061156299925223,-4.0636180638049595,85.95324638209976,22.66751382399677,2.8361542018417265,11,-0.4900035858154297,-4.950002670288086,-2.5275039672851562,1.1349983215332031,-3.6800003051757884,2,-0.07002931956347103,-1.1052605161384337,64.48999786376953,1.3589633237803214,63.849998474121094,1.4528343985719654,64.18000030517578,-0.07002931956347103 7397,2014-11-20,66.76000213623047,66.86000061035156,64.65000152587889,64.91000366210939,3741900.0,0.029770171998534156,1.1561014823388565,184.96033562166144,67.26251660893315,62.112146127770366,-2.311210939079359,-5.550183942075009,-2.2521935119885086,4.53324865515421,18.758317851832487,2.2099990844726705,3.431219725572845,4.817502212524417,-1.245040856033384,10.880045281082218,1.7862306782455164,7.848773746803317,-5.541329216845092,97.42272044863974,33.11124023338414,3.031271534278899,11,-2.200002670288086,-6.370002746582031,-5.3000030517578125,-1.585000991821289,-5.700000762939446,3,-0.0816357188218505,2.4823581154464103,64.83000183105469,-1.1052605161384337,64.48999786376953,1.3589633237803214,63.849998474121094,-0.0816357188218505 7398,2014-11-21,67.19999694824219,68.47000122070311,66.63999938964844,68.08000183105469,4343000.0,0.00659069499599263,1.204816619174577,-0.47567870737330403,73.32973376040408,63.77505425940744,-2.694361653622579,-5.7087165971431375,-2.836349698256413,3.9531031341769847,17.535674850276706,1.8300018310546733,3.5164712258872655,4.8929971694946275,-1.5214035809947717,11.307397919984027,1.6857967942499243,8.100197544739324,-5.4171912597601946,76.65434370406955,7.658169345906586,3.207200375244699,11,-1.8349971771240234,-5.244997024536147,-5.959997177124023,-2.184995651245117,-5.989997863769531,4,-0.10431545595057612,1.1561014823388565,66.76000213623047,2.4823581154464103,64.83000183105469,-1.1052605161384337,64.48999786376953,-0.10431545595057612 7399,2014-11-24,66.29000091552734,67.19999694824219,65.58000183105469,67.04000091552734,3394700.0,-0.013541608244651115,2.0280507108937154,0.8522679983354141,80.2949988735948,65.75578646501481,-1.6296658822444954,-4.3142353688260755,-2.0943776933616363,4.706174777871325,15.443774195902272,1.6199951171875,3.5760645439795695,3.535001182556151,-2.6637467554846666,9.733749120596961,0.43562721353573863,6.634375151576556,-3.7047317631788133,57.99616031423105,-17.768971953108462,3.0993739690204065,11,-0.9250011444091797,-4.335000991821303,-5.282501220703125,-1.789999008178711,-5.3300018310546875,0,-0.07271081050317507,1.204816619174577,67.19999694824219,1.1561014823388565,66.76000213623047,2.4823581154464103,64.83000183105469,-0.07271081050317507 7400,2014-11-25,64.77999877929689,66.88999938964844,64.44000244140625,66.86000061035156,4136200.0,-0.02277873156397503,1.2897174271107403,2.7733357747395644,62.286161099511155,66.13423245444353,-0.09518437681187208,-2.524099912074071,-0.8243462075359531,6.063728262116925,13.79199353258459,2.4499969482421875,3.252102487648557,1.7649991989135856,-4.307965429483019,7.83796382731019,-1.271483115284724,4.801481513111888,-1.4885617787458116,21.48932250175959,-49.900833689082404,3.0364823141983033,11,0.5850009918212749,-2.8249988555908487,-4.014999389648452,-0.2950000762939595,-6.079998016357436,1,-0.07054646157672917,2.0280507108937154,66.29000091552734,1.204816619174577,67.19999694824219,1.1561014823388565,66.76000213623047,-0.07054646157672917 7401,2014-11-26,64.01999664306639,64.5,63.349998474121094,64.34999847412111,2699600.0,-0.011732049252112464,2.650770199573726,0.15865458680264102,55.75708073291536,65.9789092396233,0.7341864598083703,-1.5032978490054845,-0.3090671093492574,6.667550073267449,12.982057555098969,1.4300003051757955,3.1416855533516923,0.7904972076415859,-5.094056384217822,6.675050799500994,-2.1517795882881217,3.7327740035712864,4.450004577636719,13.085894717391938,-52.44332022604537,2.9422767959297036,11,1.7050037384033345,-2.0649967193603516,-3.429997444152818,0.46500205993653765,-6.519996643066392,2,-0.04982810026993645,1.2897174271107403,64.77999877929689,2.0280507108937154,66.29000091552734,1.204816619174577,67.19999694824219,-0.04982810026993645 7402,2014-11-28,58.97000122070313,60.18999862670898,58.61999893188477,59.959999084472656,5443900.0,-0.07888153213313531,1.165521378134637,2.9999768807506335,30.144168610679728,62.03262547871868,5.708862583398918,3.7939857090915297,4.432800676118923,11.510295478522785,12.119464471496034,5.399997711181619,2.758300087377606,-4.2929983139038015,-10.065961975592579,1.4799653477849688,-7.17948014474819,-1.4065164830594128,9.397599945068343,3.5533219034444263,-55.27334669102344,2.886481830844385,11,4.574998855590813,2.9849987030029084,1.0900001525878835,5.514997482299798,-1.2000007629394602,4,0.036967954214835785,2.650770199573726,64.01999664306639,1.2897174271107403,64.77999877929689,2.0280507108937154,66.29000091552734,0.036967954214835785 7403,2014-12-01,59.93999862670898,60.1500015258789,57.58000183105469,58.68999862670898,7586900.0,0.016448997556834044,2.077833259476169,-1.262628987137901,36.1453516739251,59.304137041416226,4.552963851688894,2.9716191280961723,3.1786144188281895,10.35734184196452,11.114172411231966,2.5699996948242116,2.527005498506199,-3.3200008392334084,-9.100162171873585,2.460160493406768,-6.210081505553497,-0.4299201729133202,8.03769844970703,24.53220367480039,-30.32561038468661,2.8900806663200878,12,3.085002899169922,2.015001296997063,0.06750106811524148,4.545000076293952,-0.11999893188475852,0,0.01868539826897786,1.165521378134637,58.97000122070313,2.650770199573726,64.01999664306639,1.2897174271107403,64.77999877929689,0.01868539826897786 7404,2014-12-02,59.88999938964844,61.20000076293945,58.4000015258789,58.95000076293945,4325500.0,-0.0008341547915594605,-1.745101192468568,0.7519989013671875,34.54665672303463,56.29333975587479,4.450144492660442,3.2969804534357294,2.9698999236375414,10.237724851312564,10.479786477627359,2.799999237060554,2.382890474541412,-3.4375,-9.013504007836673,2.138504007836673,-6.225502003918336,-0.6494979960816636,7.463835972045885,24.812010358278428,-26.681879420978674,2.7880020039183346,12,3.1350021362304616,2.065000534057603,0.11750030517578125,4.594999313354492,0.5200004577636719,1,0.022040402542605086,2.077833259476169,59.93999862670898,1.165521378134637,58.97000122070313,2.650770199573726,64.01999664306639,0.022040402542605086 7405,2014-12-03,60.91999816894531,62.2400016784668,60.290000915527344,60.31000137329102,3800500.0,0.01719817648678923,-5.000023475142759,0.6489337093926836,39.936093436475616,53.30030683549707,3.196647739639161,2.796265323259462,1.6900786158185213,9.031519593509131,8.761932403944009,2.3500022888183594,1.9638429277299565,-2.652501106262207,-7.215098956123612,1.9100967435991976,-4.933800031192916,-0.37120218133150473,5.847407180910636,48.265855804405206,-2.451045602904216,2.2812989249307036,12,2.1050033569335866,1.035001754760728,-1.2649974822998047,3.565000534057617,-1.7899971008300852,2,0.0006566138662120746,-1.745101192468568,59.88999938964844,2.077833259476169,59.93999862670898,1.165521378134637,58.97000122070313,0.0006566138662120746 7406,2014-12-04,59.52000045776367,60.34000015258789,59.27000045776367,60.34000015258789,3994600.0,-0.022980921754119588,1.609756324491296,-1.344268856272724,38.43788292157175,50.09756975912358,4.2065767294205685,4.248703001510776,2.813354515844992,10.266297950663699,9.022836715890847,1.6499977111816406,1.672345611155798,-3.9474988937377944,-8.78751107963052,0.8925132921549377,-6.367504986684153,-1.5274928007914284,6.696160680964198,41.630873180958275,-11.887630611435483,2.4200060929463656,12,3.5050010681152273,2.4349994659423686,0.27250003814697266,4.964998245239258,-0.6300010681152344,3,-0.013776876487191947,-5.000023475142759,60.91999816894531,-1.745101192468568,59.88999938964844,2.077833259476169,59.93999862670898,-0.013776876487191947 7407,2014-12-05,59.9000015258789,60.54999923706055,58.4000015258789,59.25,4473900.0,0.006384426498532658,1.2051293086584054,-0.7926850826673031,36.40406151603041,45.9947172875265,3.074463791865149,3.85695159667646,2.1998303664230363,9.699415549701918,9.575798958404299,2.1499977111816477,1.2861122587355425,-3.4344978332519602,-8.519498863195615,1.6505031966916945,-5.9769983482237805,-0.8919973182801328,5.797990054388585,49.78540280666755,-4.471981513131546,2.5425005149718256,12,2.4899978637695384,2.0549983978271413,0.7349987030029368,4.5849971771240305,-1.4000015258788991,4,-0.04006680241639082,1.609756324491296,59.52000045776367,-5.000023475142759,60.91999816894531,-1.745101192468568,59.88999938964844,-0.04006680241639082 7408,2014-12-08,56.599998474121094,59.1500015258789,56.45000076293945,59.1500015258789,6296700.0,-0.055091869243644176,1.11764512287799,-3.923072408652919,30.62532519748352,40.47586465684747,5.266568382648259,6.843909183602641,5.204451219764934,12.825780049770742,10.301005901304876,3.450000762939446,0.6445071388214814,-6.313000869750979,-12.148417368360526,-0.4775843711414325,-9.230709119055746,-3.395292620446206,8.610913721193626,2.590633634951318,-49.04927171842344,2.917708249304773,12,5.070001602172852,5.355001449584947,3.910001754760742,7.885000228881836,1.2600021362304688,0,0.02067141369584191,1.2051293086584054,59.9000015258789,1.609756324491296,59.52000045776367,-5.000023475142759,60.91999816894531,0.02067141369584191 7409,2014-12-09,57.20000076293945,58.38999938964844,56.02000045776367,57.1500015258789,6006300.0,0.010600747438053393,-1.0519459072946546,-0.01960752047966679,30.476702449641138,36.94148036241747,3.6224942072012993,5.999400610937762,4.3002771957826695,12.033587033334328,10.687698489836157,2.3699989318847656,-0.20519939098709017,-5.362498664855956,-11.691156089092544,0.9661587593806402,-8.526827376974254,-2.1981699527376577,7.3100385177852445,18.97106227645388,-27.67582188810634,3.1643287121182975,12,3.059999465942383,4.754999160766587,3.174999237060547,7.284997940063477,3.5,1,0.045804176519911755,1.11764512287799,56.599998474121094,1.2051293086584054,59.9000015258789,1.609756324491296,59.52000045776367,0.045804176519911755 7410,2014-12-10,54.47000122070313,55.7400016784668,53.9900016784668,55.7400016784668,6890600.0,-0.04772726408782002,1.755904518462227,-25.40039673456556,25.40359552597016,33.56887089497911,5.292818459146183,8.363527083407483,6.733243946125448,14.551813479464407,11.452015731851112,3.2099990844726562,-1.359583926940367,-7.587998390197747,-14.794058338714883,-0.3819384416806102,-11.191028364456308,-3.9849684159391785,9.191034177725463,7.317068915788309,-32.938538478463684,3.603029974258568,12,3.6450004577636648,6.760000228881822,5.904998779296868,10.014997482299798,5.169998168945305,2,0.10905082602515681,-1.0519459072946546,57.20000076293945,1.11764512287799,56.599998474121094,1.2051293086584054,59.9000015258789,0.10905082602515681 7411,2014-12-11,53.84000015258789,55.540000915527344,53.63999938964844,54.36999893188477,4908000.0,-0.011566018982863358,-3.0860234460241025,0.41732172304107146,17.307671888775957,32.14259348143425,4.835424284887694,8.630306525766557,7.08855149427383,14.94778192000524,12.245239178984837,1.9000015258789062,-2.6650702562945625,-7.7064994812011705,-15.718456350256702,0.3054573878543536,-11.712477915728925,-3.7005210466734084,8.660511199445288,2.8943671107945996,-28.885346355065412,4.005978434527762,12,4.100000381469727,7.2150001525878835,6.1349992752075195,10.644998550415039,7.759998321533203,3,0.09825410290740999,1.755904518462227,54.47000122070313,-1.0519459072946546,57.20000076293945,1.11764512287799,56.599998474121094,0.09825410290740999 7412,2014-12-12,53.0099983215332,54.6500015258789,52.29999923706055,52.81999969482422,5611200.0,-0.015416081513788593,-2.8211433551360305,-0.3584888005988321,14.789081293952961,29.769674550326236,5.2870853594444895,9.11899143874136,7.644992934875027,15.53096028018183,13.724789042834828,2.3500022888183523,-3.534640641030144,-8.023001289367677,-16.84286632039941,0.7968637416640547,-12.432933804883547,-3.6130687738518077,8.250041355766115,10.364946675005175,-15.088289644960064,4.409932515515867,12,4.260002136230469,7.375001907348626,6.900002479553223,11.475000381469727,8.240001678466797,4,0.11092249112044805,-3.0860234460241025,53.84000015258789,1.755904518462227,54.47000122070313,-1.0519459072946546,57.20000076293945,0.11092249112044805 7413,2014-12-15,52.65999984741211,54.36999893188477,52.36999893188477,53.52000045776367,5001400.0,-0.0066024992492580425,-1.7777730682829926,-4.526351717630052,15.211840321719691,27.621361616846798,5.024161476158454,9.024373449582264,7.747830097268022,15.621131689414852,15.185537017866665,2.0,-4.335780596962486,-7.796999740600583,-17.23455720983185,1.6405577286306823,-12.515778475216223,-3.0782210059849504,7.166433359449002,5.911339923342752,-14.788226551833766,4.7187787346156345,12,4.6100006103515625,7.7250003814697195,6.942499160766602,11.82499885559082,7.5,0,0.1109001171574231,-2.8211433551360305,53.0099983215332,-3.0860234460241025,53.84000015258789,1.755904518462227,54.47000122070313,0.1109001171574231 7414,2014-12-16,54.099998474121094,55.61000061035156,51.7599983215332,51.86000061035156,7293200.0,0.027345207574658748,-2.15573642344348,-2.6046468302549637,22.643437136631377,25.69995536130855,2.991016717981431,7.184847945827428,6.092294737480586,13.938059075503503,16.467500780476104,3.8500022888183594,-4.30835551144348,-5.869501113891602,-15.572636569151669,3.833634341368459,-10.721068841521628,-1.0179333862615678,4.522205297571929,58.793924093339236,36.616491108588136,4.851567727630031,12,2.0550003051757812,6.015001296997063,6.072500228881836,10.295000076293945,7.620002746582038,1,0.06950096566137764,-1.7777730682829926,52.65999984741211,-2.8211433551360305,53.0099983215332,-3.0860234460241025,53.84000015258789,0.06950096566137764 7415,2014-12-17,58.47000122070313,59.31000137329102,54.47000122070313,54.72000122070313,7364000.0,0.08077639315780094,-1.2776471306295956,1.6741087394116505,38.00260250453956,25.651590870527194,-1.9702595659574342,2.4672131159487733,1.5920990260286132,9.356228823111856,17.108576857457052,5.210002899169929,-4.375436155944293,-1.19849853515624,-10.682202581828939,8.285205511516466,-5.9403505584925895,3.5433534881801094,-6.710002899169929,88.87417466152787,62.83905570639756,4.741852023336352,12,-2.315002441406257,1.6449985504150249,1.934997558593743,5.924997329711907,3.6299972534179616,2,0.0381392080670373,-2.15573642344348,54.099998474121094,-1.7777730682829926,52.65999984741211,-2.8211433551360305,53.0099983215332,0.0381392080670373 7416,2014-12-18,60.290000915527344,60.72000122070313,57.81999969482422,60.34000015258789,6041400.0,0.031127067843805367,6.160485454725164,-0.0133331298828125,53.31658189349288,27.53075980135636,-4.10079017351233,0.3053016177938588,-0.35059027319515224,7.339540490466717,17.471244336907294,2.9000015258789134,-4.3845239992214715,0.8485012054443359,-8.327355343894794,10.024357754783473,-3.739427069225229,5.436429480113901,-8.53000259399414,95.20089100400152,63.58228350815746,4.587928274669569,12,-4.05000114440918,-0.1750011444091868,0.11499786376953125,4.104997634887695,-1.8600006103515625,3,-0.010781249228866807,-1.2776471306295956,58.47000122070313,-2.15573642344348,54.099998474121094,-1.7777730682829926,52.65999984741211,-0.010781249228866807 7417,2014-12-19,61.31000137329102,61.459999084472656,59.709999084472656,60.63000106811523,7956600.0,0.01691823589773711,2.571444141689373,-13.600213626306838,53.433590055707995,30.065011452270188,-5.475562488082602,-1.2057536804211892,-1.3985268946828668,6.128222932616971,17.18546183803829,1.75,-4.5580356484326074,2.1410017013549876,-6.4230397266136166,10.705043129323592,-2.1410190126293145,6.42302241533929,-9.191602935791025,98.45363196511565,63.21478475906061,4.282020713984301,12,-4.700002670288093,-1.1950016021728658,-0.9050025939941477,3.029996871948235,-2.5900001525878906,4,0.004730012956033036,6.160485454725164,60.290000915527344,-1.2776471306295956,58.47000122070313,-2.15573642344348,54.099998474121094,0.004730012956033036 7418,2014-12-22,60.18999862670898,60.6500015258789,59.11000061035156,60.52999877929688,4689800.0,-0.018267863668161022,4.310296293860476,-0.5000000000000104,50.71360400009508,32.313556068987296,-4.238486861478627,-0.6723197919253963,-0.2594434986725176,7.07735402899872,16.432319727280813,2.2000007629394602,-4.635135493675364,1.3714988708495994,-6.339966882307429,9.082964624006621,-2.484234005728915,5.227231747428114,-7.511104150390622,86.9072128054264,48.26955739726192,3.8557328765785117,12,-3.5799999237060476,-0.07499885559082031,0.21500015258789773,3.980001449584968,0.0800018310546946,0,0.01761092203814485,2.571444141689373,61.31000137329102,6.160485454725164,60.290000915527344,-1.2776471306295956,58.47000122070313,0.01761092203814485 7419,2014-12-23,61.47000122070313,61.84000015258789,60.22000122070313,60.959999084472656,3510400.0,0.021266034610377238,1.5919982910156136,-1.5000056098463606,51.29290724964249,35.19014626050644,-5.418953345388175,-2.4579604235180668,-1.4128979485642148,5.638734804153067,16.11471814651146,1.6500015258789134,-4.692084804663921,2.8925014495849695,-4.103924026948853,9.888926926118792,-0.6057112886819382,6.390714187851877,-8.264240467895519,94.97966098361242,55.18216773976303,3.4982127382669113,12,-4.670001983642585,-1.3550014495849751,-1.065002441406257,2.219999313354485,1.3699989318847585,1,-0.02131123063732454,4.310296293860476,60.18999862670898,2.571444141689373,61.31000137329102,6.160485454725164,60.290000915527344,-0.02131123063732454 7420,2014-12-24,60.209999084472656,61.16999816894531,59.79999923706055,61.0,2185900.0,-0.020497838152085612,1.4247827642781428,-1.5490149146558343,51.63274513382753,39.00404328773439,-3.6421137340264096,-1.64207581017412,0.0038518663661193386,6.703719635920066,16.22833259632312,1.6700019836425852,-4.3446934153910775,1.860999298095706,-4.557102898568061,8.279101494759473,-1.3480518002361777,5.07005039642759,-6.313499179682623,59.452714365559935,19.065614471328523,3.2090510983318845,12,-3.4099998474121094,-0.09499931335449929,1.2574996948242188,2.855001449584961,3.8600006103515625,2,0.025078926410744273,1.5919982910156136,61.47000122070313,4.310296293860476,60.18999862670898,2.571444141689373,61.31000137329102,0.025078926410744273 7421,2014-12-26,60.83000183105469,61.43999862670898,60.27000045776367,60.84000015258789,2270400.0,0.010297338581789273,-1.070791261988422,0.0126560885395038,52.17594647075646,43.158139418490336,-3.5384140002815982,-2.649141403092216,-0.44542072685730005,5.925772106062411,16.836123776242374,1.229999542236321,-4.004393412208046,2.6405017852783175,-3.326927927393598,8.607931497950226,-0.3432130710576402,5.624216641614275,-6.298021906440823,63.00371828246371,22.82206230810411,2.9837148563359555,12,-4.030002593994141,-0.7150020599365305,0.9599971771240234,1.9949970245361328,3.1699981689453125,4,0.02087780050695409,1.4247827642781428,60.209999084472656,1.5919982910156136,61.47000122070313,4.310296293860476,60.18999862670898,0.02087780050695409 7422,2014-12-29,61.1500015258789,61.77000045776367,60.599998474121094,61.08000183105469,2503000.0,0.0052605570473753804,-1.2718343765045739,-7.001144601296504,62.370852168256384,48.39802962366108,-2.885799006416619,-2.948624521454029,-0.6325848967261507,5.4514380105554565,16.54835130258426,1.1700019836425781,-3.2232033359816583,2.851501464843743,-3.253997340548615,8.957000270236108,-0.2012479378524361,5.904250867539922,-6.03337998302711,74.72532079094172,28.55811476490139,3.0527494026961826,12,-4.350002288818352,-1.0350017547607422,0.9599971771240305,1.6749973297119212,3.849998474121101,0,-0.044480803807535496,-1.070791261988422,60.83000183105469,1.4247827642781428,60.209999084472656,1.5919982910156136,61.47000122070313,-0.044480803807535496 7423,2014-12-30,61.06000137329102,61.45000076293945,60.06999969482422,60.68000030517578,3255000.0,-0.0014717931372378867,1.3793124993834,5.4286103542240856,60.79417759835533,52.63700078607485,-1.652757402119967,-2.9201309921358174,-0.46060397089961924,5.3995436246372535,15.88153474485973,1.3800010681152344,-2.1716248209466187,2.7055011749267663,-3.483367458122835,8.894369807976368,-0.38893314159803083,5.7999354914515635,-5.405509541660344,61.764782880245086,11.655235956179524,3.0944343165248003,12,-2.905000686645515,-0.9450016021728658,1.4149980545043874,1.7649974822997976,4.209995269775369,1,-0.03832296265901258,-1.2718343765045739,61.1500015258789,-1.070791261988422,60.83000183105469,1.4247827642781428,60.209999084472656,-0.03832296265901258 7424,2014-12-31,61.209999084472656,62.040000915527344,59.9000015258789,60.38000106811523,3712600.0,0.0024565625255168477,-1.3910646432399723,2.1841991667921277,72.02612143294884,56.41739177812033,-0.7690080930545875,-3.126462543811762,-0.5190624956450236,5.092553020951385,15.67506052859099,2.1399993896484446,-0.8904078428492781,2.789498901367189,-3.495720974347151,9.074718777081536,-0.35311103648998454,5.932108839224362,-5.0606665871654,62.946374592772855,7.117194709416921,3.142609937857172,12,-1.279998779296875,-1.730001449584961,2.450000762939446,1.614999771118164,3.5200042724609517,2,-0.015356945609682815,1.3793124993834,61.06000137329102,-1.2718343765045739,61.1500015258789,-1.070791261988422,60.83000183105469,-0.015356945609682815 7425,2015-01-02,60.959999084472656,61.63000106811523,59.599998474121094,60.63000106811523,3017000.0,-0.004084300012077935,1.4311379434009364,0.39758892172498783,73.86057085936226,58.70005721877248,-0.1437772738076717,-3.0285894793128136,-0.24559592624079585,5.185386659434172,15.810119098691743,2.0300025939941335,0.47578312669804745,2.537498855590819,-3.751094522297848,8.826092233479493,-0.606797833353518,5.681795544535156,-4.22159974534339,55.73767416264352,-6.507022890233564,3.144296688944337,1,-0.3849983215332031,-1.635000228881836,2.700000762939446,1.864999771118164,3.220001220703125,4,0.030839912997867813,-1.3910646432399723,61.209999084472656,1.3793124993834,61.06000137329102,-1.2718343765045739,61.1500015258789,0.030839912997867813 7426,2015-01-05,58.70000076293945,59.68999862670898,57.79999923706055,59.68999862670898,3864500.0,-0.03707346383653176,2.8181888240689057,-3.0000115597580836,67.40061259115605,60.251948611600035,2.0863643274517827,-0.8781990256302521,2.057869328481644,7.2924820796612835,15.788063391915511,3.1599998474121094,1.5905972305782825,0.3185005187988281,-5.9506270376109995,6.587628075208663,-2.8160632594060857,3.453064297003742,-1.4314412661703813,21.226442679247963,-45.615184500497335,3.134563778204917,1,1.2199993133544922,-0.5700016021728516,4.959999084472649,4.124998092651367,5.899997711181655,0,0.09148209305092792,1.4311379434009364,60.959999084472656,-1.3910646432399723,61.209999084472656,1.3793124993834,61.06000137329102,0.09148209305092792 7427,2015-01-06,57.5,59.18999862670898,56.77000045776367,58.599998474121094,4685000.0,-0.020442942884884574,1.122806547897907,1.1111119673862027,64.06976102042213,61.73596605830304,3.0050993094712624,0.1399562584201277,3.2441231874313274,8.337117289424882,15.63767805164662,2.4199981689453054,2.086505226493628,-0.7615001678466768,-7.000047699285815,5.477047363592455,-3.880773933566246,2.3577735978728924,4.540000915527344,13.851982520436135,-58.18958921794609,3.119273765719567,1,1.9050006866455078,-0.5,6.3400001525878835,5.32499885559082,8.27999877929689,1,0.11304347826086958,2.8181888240689057,58.70000076293945,1.4311379434009364,60.959999084472656,-1.3910646432399723,61.209999084472656,0.11304347826086958 7428,2015-01-07,57.77000045776367,58.93999862670898,57.38000106811523,58.09000015258789,4208700.0,0.004695660135020319,-1.836363131940121,0.2909092170149606,61.447285224708835,62.86423027775486,2.6325642417184483,-0.03994427478519924,2.966453566124784,7.911264899403761,14.93463452861105,1.55999755859375,2.0375655948250753,-0.5499998092651381,-6.744735206346348,5.644735587816079,-3.647367507805747,2.5473678892754705,4.164600448608397,18.975330420072687,-52.480644937874,3.0973676985406087,1,1.635000228881836,-0.7700004577636719,4.979999542236321,5.01500129699707,8.700000762939439,2,0.12515145378131454,1.122806547897907,57.5,2.8181888240689057,58.70000076293945,1.4311379434009364,60.959999084472656,0.12515145378131454 7429,2015-01-08,59.81999969482422,60.45000076293945,58.0099983215332,58.75,4551800.0,0.03548553264352705,1.094421050563527,-3.3437522351763107,54.92340559087987,63.22985921742734,0.3619627791157214,-1.9853875343907816,1.0156219867109257,5.704894591859443,13.840212570523477,2.6800003051757812,1.9493978915663064,1.3689994812011719,-4.836811483461645,7.574810445863989,-1.7339060011302365,4.47190496353258,2.0113092025756814,62.757178066278485,-6.227189314404782,3.1029054823314066,1,-0.41499900817871094,-2.8199996948242188,2.6700010299682475,2.9499988555908203,6.830001831054673,3,0.09110660274232196,-1.836363131940121,57.77000045776367,1.122806547897907,57.5,2.8181888240689057,58.70000076293945,0.09110660274232196 7430,2015-01-09,60.40999984741211,60.72000122070313,59.06999969482422,60.0,3556300.0,0.009862924700732467,2.203878389238847,0.38317753677440514,50.480764675190024,63.041505684586625,-0.219797863817341,-2.221456054764893,0.4611546448944921,4.9571731780642665,12.13247756466013,1.6500015258789134,2.02190911933063,1.6619997024536133,-4.305589489218221,7.6295888941254475,-1.3217948933823038,4.64579429828953,1.320082881195063,92.15186548317702,25.38969719902981,2.9837945958359184,1,-1.0049991607666016,-3.4099998474121094,2.080000877380357,2.3599987030029297,3.5400009155273438,4,0.07151139745792534,1.094421050563527,59.81999969482422,-1.836363131940121,57.77000045776367,1.122806547897907,57.5,0.07151139745792534 7431,2015-01-12,59.13000106811523,59.59000015258789,57.91999816894531,59.209999084472656,4333100.0,-0.02118852478943878,2.9761944768643196,-0.19511718568280187,41.44427250700355,60.71633016666965,0.8869706220936493,-0.5531855512852104,1.7577095325213392,6.05859069235607,10.413058386422037,2.490001678466797,1.9470658872778301,0.11750087738036541,-5.3849546301471705,5.619956384907894,-2.633726876383399,2.86872863114413,2.500880015075076,59.74683935492004,-2.8823735270407056,2.751227753763765,1,0.27499961853028054,-2.230001449584954,3.359999656677239,2.93499946594239,5.280002593994162,0,0.08540502529744876,2.203878389238847,60.40999984741211,1.094421050563527,59.81999969482422,-1.836363131940121,57.77000045776367,0.08540502529744876 7432,2015-01-13,58.88999938964844,59.790000915527344,58.47000122070313,59.27999877929688,4910900.0,-0.004058881686647031,-1.1463484226327219,4.875113251632864,44.519398178659664,58.90802134225901,0.863481953441493,0.15801936923249116,2.057920066944199,6.123668394315885,8.251758087190492,1.3199996948242116,1.943125336769711,-0.41650085449218466,-5.142065951014089,4.30906424202972,-2.779283402753137,1.9462816937687677,2.643664081033336,45.20952851942928,-13.755951454733534,2.362782548260954,1,0.5150012969970703,-1.989999771118164,3.6000013351440288,3.160001754760742,4.930000305175781,1,0.09696042016730533,2.9761944768643196,59.13000106811523,2.203878389238847,60.40999984741211,1.094421050563527,59.81999969482422,0.09696042016730533 7433,2015-01-14,58.5,59.38000106811523,57.31000137329102,58.27999877929688,5974000.0,-0.006622506260663852,1.090905237686063,-0.5641065769396014,36.46307707287213,54.95657196891716,0.9523011808505402,1.0624417866368887,2.4500333712842917,6.317934562387819,6.137073181743385,2.0699996948242045,1.8600837797607213,-1.0985002517700195,-4.677423379073083,2.480422875533044,-2.887961815421555,0.6909613118815159,2.938390210423414,34.89732199290513,-18.70656065503001,1.789461563651532,1,0.7000007629394531,-1.6000003814697266,3.672499656677239,3.5500011444091797,5.450000762939453,2,0.12444442357772467,-1.1463484226327219,58.88999938964844,2.9761944768643196,59.13000106811523,2.203878389238847,60.40999984741211,0.12444442357772467 7434,2015-01-15,57.86000061035156,60.16999816894531,57.77999877929688,59.91999816894531,3758900.0,-0.010940160506810903,-1.1531514193415429,-9.363573311139156,38.64734869286704,51.04399172819548,1.192538078976682,2.1065796617177455,3.1318207464320125,6.768467404448529,4.376295380657815,2.3899993896484304,1.4927310411035464,-1.926499748229979,-4.559219353469807,0.7062198570098488,-3.242859550849893,-0.6101399456100651,3.485021805018654,16.12901060620108,-35.21754779679824,1.316359802619914,1,0.8850002288818359,-0.9600009918212891,3.9524993896484304,3.940000534057617,6.979995727539048,3,0.14880747527699056,1.090905237686063,58.5,-1.1463484226327219,58.88999938964844,2.9761944768643196,59.13000106811523,0.14880747527699056 7435,2015-01-16,60.70000076293945,60.81000137329102,58.290000915527344,58.36999893188477,5252000.0,0.04908399797147234,-1.0240984897462746,-1.1310701905128702,49.48289136545873,49.053133814229106,-1.8866195387309332,-0.5879321097592083,0.44871078290873356,3.744809806095745,3.946561721968038,2.9500007629394602,1.219134958506963,0.8020004272460923,-1.784439010319538,3.3884398648117227,-0.49121929153672284,2.0952201460289075,0.5535212132786356,96.85712541852658,45.04421252738747,1.2932197187828143,1,-1.9099998474121094,-3.8000011444091797,0.4074993133544851,0.8299999237060476,4.749996185302734,4,0.09802307558737677,-1.1531514193415429,57.86000061035156,1.090905237686063,58.5,-1.1463484226327219,58.88999938964844,0.09802307558737677 7436,2015-01-20,59.63999938964844,60.0,58.4000015258789,59.599998474121094,4769500.0,-0.017462954859437163,3.2105104652913905,0.017167761412975907,44.32756418781041,46.85955638838336,-0.7590826589452107,0.4436206186679641,1.47598746356379,4.615360741760043,3.990697591778524,2.299999237060554,0.7044732421586417,-0.22550086975097372,-2.807531996568656,2.3565302570667086,-1.5165164331598149,1.0655146936578674,1.5238521562005616,66.57137189592613,16.92734343282588,1.2910155634088423,1,-0.5799980163574148,-2.739999771118164,0.032502174377441406,1.8900012969970632,2.9099998474121094,1,0.07226695870890798,-1.0240984897462746,60.70000076293945,-1.1531514193415429,57.86000061035156,1.090905237686063,58.5,0.07226695870890798 7437,2015-01-21,61.599998474121094,61.66999816894531,59.95000076293945,60.4000015258789,4001500.0,0.03286383475068999,1.5671673233277916,29.999237078008953,51.778646988386264,45.78526325101418,-2.320344591898504,-1.574251342922608,-0.5249393897504007,2.4798559626106567,4.342052202285636,2.029998779296875,0.20201618384785291,1.7199983596801758,-0.8991778140221456,4.339174533382497,0.41041027282901865,3.029586446531333,-4.829998016357422,98.3945012323406,48.20650028396405,1.3095880868511605,1,-2.1099987030029297,-4.69999885559082,-2.1024980545043945,-0.16499900817870383,-0.009998321533203125,2,0.045616968467439456,3.2105104652913905,59.63999938964844,-1.0240984897462746,60.70000076293945,-1.1531514193415429,57.86000061035156,0.045616968467439456 7438,2015-01-22,61.25,62.18000030517578,59.91999816894531,61.97999954223633,3888400.0,-0.005681793551799097,3.0,-0.6083344989382363,50.13004201128337,45.25266729772568,-1.592236224543079,-1.2024170373040306,-0.3004071207417667,2.6449432718375903,4.586770315677049,2.2600021362304688,-0.06618250512533308,1.3169998168945298,-1.3705942412091048,4.004593874998164,-0.026797212157291028,2.6607968459463507,-4.381999588012697,78.86363675771649,29.038256919239863,1.3437970290518186,1,-1.5049991607666016,-4.280000686645508,-2.422499656677246,-0.6999988555908203,-0.3899993896484375,3,0.041959178691007626,1.5671673233277916,61.599998474121094,3.2105104652913905,59.63999938964844,-1.0240984897462746,60.70000076293945,0.041959178691007626 7439,2015-01-23,60.15999984741211,61.61999893188477,60.13999938964844,60.95000076293945,3998300.0,-0.01779592085857784,-2.566256089714145,1.0821937135839887,47.53391071208086,44.92523907960244,-0.5016935638894608,-0.2272417520838701,0.6753091738354655,3.529202645042517,4.886485222322887,1.4799995422363352,-0.215324957278213,0.29249973297119425,-2.2995273188937944,2.884526784836183,-1.0035137929613,1.5885132589036886,-3.0795194396972647,48.071959519093106,-0.9640164163219822,1.296013525932496,1,-0.41499900817871094,-3.190000534057617,-1.3324995040893555,0.22500038146971946,1.0900001525878906,4,0.06299868559076094,3.0,61.25,1.5671673233277916,61.599998474121094,3.2105104652913905,59.63999938964844,0.06299868559076094 7440,2015-01-26,61.72000122070313,62.15999984741211,60.02000045776367,60.4000015258789,3336900.0,0.02593087395691085,-1.0576899094010197,-1.6708837532714793,59.72938263108415,46.95691798227807,-2.0744835073870362,-1.7584751889548187,-0.9944882139885678,1.791839024038019,5.437559992859116,2.1399993896484375,-0.2625002530297138,1.7770009994506921,-0.9418927233424199,4.495894722243804,0.4175541380541361,3.136447860847248,-4.435540017089849,87.83070812106945,33.81975623025118,1.359446861396557,1,-1.9750003814697337,-3.395000457763679,-3.5850019454956126,-1.6050014495849751,0.1399993896484304,0,0.05055079480686908,-2.566256089714145,60.15999984741211,3.0,61.25,1.5671673233277916,61.599998474121094,0.05055079480686908 7441,2015-01-27,62.099998474121094,62.56999969482422,60.63000106811523,61.22999954223633,2737300.0,0.006156792707426195,1.1436432649568764,0.6590902522902568,65.64625656154016,49.30434669148701,-2.2226134894101435,-2.148609422489841,-1.4663331241557387,1.2332918813200777,5.9843735262493665,1.9399986267089915,-0.3007077184901519,2.093498420715335,-0.7681920860591163,4.955188927489786,0.6626531673281093,3.5243436741025604,-4.619715706445312,82.2641150915095,22.216057563837374,1.4308452533872247,1,-2.1599979400634766,-2.4299983978271484,-3.964999198913574,-1.9849987030029368,-1.2699966430664062,1,0.05394522635161003,-1.0576899094010197,61.72000122070313,-2.566256089714145,60.15999984741211,3.0,61.25,0.05394522635161003 7442,2015-01-28,58.43000030517578,61.540000915527344,58.33000183105469,61.5,4753000.0,-0.059098200629984055,1.0380936695432297,-3.5287396137066187,51.82320453632973,51.01102752076008,1.5368924733203428,1.3778056764090394,2.092745976140236,4.731445238875708,6.0845234274859985,3.7699966430664062,-0.3990805319453443,-1.4404996871948228,-4.331752562598396,1.4507531882087505,-2.886126124896606,0.00512675050696032,-0.6443345218710945,2.358455766583595,-60.28730997312564,1.4456264377017858,1,1.7449989318847656,1.239999771118164,-0.2525005340576172,1.6849994659423757,0.75,2,0.07051170478121338,1.1436432649568764,62.099998474121094,-1.0576899094010197,61.72000122070313,-2.566256089714145,60.15999984741211,0.07051170478121338 7443,2015-01-29,58.72000122070313,59.209999084472656,56.90999984741211,58.93000030517578,3087200.0,0.0049632194765136806,4.974050037156304,0.0684036173771259,46.63403084255805,51.89843664850353,1.431967233682812,0.9523360491685153,1.663894738843915,4.262675371845916,6.621753937448655,2.299999237060547,-0.25394716167935627,-1.0334987640380788,-3.9114305507633134,1.8444330226871557,-2.4724646574006997,0.405467129324542,3.8499984741210866,31.97882371178154,-29.386611539918764,1.4389658933626184,1,1.019998550415032,0.9499988555908132,-0.35750198364258523,1.3949985504150249,-0.6800003051757884,3,0.048876002592330936,1.0380936695432297,58.43000030517578,1.1436432649568764,62.099998474121094,-1.0576899094010197,61.72000122070313,0.048876002592330936 7444,2015-01-30,60.27000045776367,60.93000030517578,57.68000030517578,58.11999893188477,3792600.0,0.026396444224085824,-1.1452153857000413,-10.23814713896489,49.59537737950073,51.91093509450818,0.29030625372572416,-0.707995603085223,0.0008320867156612621,2.565375467984744,6.730004519078159,3.25,-0.09695726963767726,0.5635004043579102,-2.2441221989793974,3.3711230076952177,-0.8403108973107436,1.967311706026564,2.1867992401123075,59.3639699811624,1.8146210285083342,1.403811301668654,1,-0.5300006866455078,-0.6000003814697266,-1.907501220703125,-0.15500068664551492,-3.279998779296875,4,0.009789284023671962,4.974050037156304,58.72000122070313,1.0380936695432297,58.43000030517578,1.1436432649568764,62.099998474121094,0.009789284023671962 7445,2015-02-02,62.84000015258789,62.849998474121094,60.849998474121094,61.34000015258789,4579600.0,0.042641441435283145,1.6315847592468968,0.6976739234577124,59.97848255868359,53.64992602460521,-2.172693159568233,-3.2990740126053097,-2.6753307747034825,-0.1309713168614408,7.243642604964971,2.579998016357422,0.27784035530662976,3.0395000457763643,-0.05595945052981932,6.134959542082548,1.491770297623276,4.587229793929453,-5.930000305175781,99.83167804975163,40.80217489280204,1.5477297481530916,2,-2.960000991821289,-3.030000686645508,-4.382500648498535,-2.7250003814697337,-5.0,0,-0.025302357554536248,-1.1452153857000413,60.27000045776367,4.974050037156304,58.72000122070313,1.0380936695432297,58.43000030517578,-0.025302357554536248 7446,2015-02-03,64.06999969482422,64.94000244140625,63.33000183105469,63.790000915527344,6447400.0,0.019573512718804142,-1.683341174675432,0.18666585286458334,63.22778814902963,54.92205282023224,-3.026479661702716,-4.328040039745083,-4.010350656977721,-1.4801708612638578,7.613629799809363,2.1000022888183594,0.7307799549355849,4.00099964141846,0.41478147231912743,7.587217810517792,2.20789055686879,5.79410872596813,-7.0411998748779325,89.16559818756808,27.215283790116032,1.7931090845496664,2,-3.144998550415039,-3.214998245239258,-5.612500190734863,-3.954999923706062,-6.900001525878906,1,-0.034493508584348964,1.6315847592468968,62.84000015258789,-1.1452153857000413,60.27000045776367,4.974050037156304,58.72000122070313,-0.034493508584348964 7447,2015-02-04,64.0,64.26999664306639,62.349998474121094,62.7400016784668,5257000.0,-0.0010925502599912207,1.1333412453349392,4.500013623978202,64.27830106090603,56.49408160352365,-2.8834650828544994,-3.948552858329151,-4.11056919422964,-1.5303496548137758,7.464571912175279,1.9199981689452983,0.8614317454996439,3.6059999465942383,-0.17289053101866614,7.38489042420715,1.716554707787786,5.4954451854006905,-6.654752075195319,88.29387126089718,21.974670288662807,1.8894452388064544,2,-3.0749988555908203,-3.144998550415039,-5.5425004959106445,-3.885000228881843,-6.299999237060547,2,-0.04953122138977051,-1.683341174675432,64.06999969482422,1.6315847592468968,62.84000015258789,-1.1452153857000413,60.27000045776367,-0.04953122138977051 7448,2015-02-05,65.0,65.40000152587889,64.06999969482422,64.54000091552734,5249600.0,0.015625,1.111110438326163,0.36507912479829,68.19572162735571,58.789838371887534,-3.682881612311377,-4.615780638939015,-5.286861388177016,-2.635075601718036,7.440116837554539,1.400001525878892,1.2046880895714338,4.244499969482419,0.15224078492494186,8.336759154039889,2.1983703772036804,6.290629561761158,-7.3509618945312525,94.81863390375914,21.235688360356377,2.0461295922787355,2,-3.8449993133544993,-3.914999008178718,-6.5425004959106445,-4.885000228881843,-6.25,3,-0.08953845684344952,1.1333412453349392,64.0,-1.683341174675432,64.06999969482422,1.6315847592468968,62.84000015258789,-0.08953845684344952 7449,2015-02-06,65.26999664306639,65.91000366210939,64.86000061035156,65.70999908447266,4855200.0,0.004153794508713782,1.4999727525385045,-0.9565289502927681,63.40175404565061,59.19787964017269,-3.522193530405154,-4.697379446968256,-5.704311223448542,-3.0144008555962287,8.1571874467272,1.0500030517578267,1.3034630366881146,4.2419967651367045,-0.29014982303966974,8.774143353313079,1.9759234710485174,6.508070059224892,-7.155900732373034,87.35165290813774,16.02234876436718,2.266073294088189,2,-3.8599948883056427,-3.9299945831298615,-6.134996414184556,-5.154996871948235,-7.219997406005845,4,-0.11077058525185457,1.111110438326163,65.0,1.1333412453349392,64.0,-1.683341174675432,64.06999969482422,-0.11077058525185457 7450,2015-02-09,64.73000335693361,65.86000061035156,64.62000274658203,65.65000152587889,3941200.0,-0.008273223746061653,-1.1754360134384494,2.0908933277845816,65.39627659328971,59.17010408814487,-2.805341623287987,-4.023431531210939,-5.272406734357162,-2.6132142647591863,8.988822253368804,1.2399978637695312,1.4604953957064026,3.486003303527845,-1.325309232440432,8.297315839496122,1.0803470355437028,5.891659571511987,-5.992234826126968,66.85397231562516,-4.86744526185953,2.40565626798414,2,-3.3200016021728587,-3.3900012969970774,-5.02500438690187,-4.615003585815451,-4.490001678466811,0,-0.11957363320046444,1.4999727525385045,65.26999664306639,1.111110438326163,65.0,1.1333412453349392,64.0,-0.11957363320046444 7451,2015-02-10,64.18000030517578,64.72000122070311,62.68999862670898,64.69999694824219,4257400.0,-0.008496879703914217,6.249942098881829,0.5652148673975594,58.53175914708144,59.91549904489504,-2.1559871354266704,-3.2419113564752635,-4.814611231097999,-2.202154560046395,9.075032445180153,2.0400047302246307,1.7608310928604425,2.683500289916992,-2.1903275727971874,7.557328152631172,0.2465863585599024,5.120414221274082,-4.868452963864918,51.40447090440319,-16.243083910750606,2.4369139313570902,2,-2.769998550415032,-2.8399982452392507,-4.2300004959106445,-4.065000534057624,-5.920001983642578,1,-0.09878467002868807,-1.1754360134384494,64.73000335693361,1.4999727525385045,65.26999664306639,1.111110438326163,65.0,-0.09878467002868807 7452,2015-02-11,64.59999847412111,64.63999938964844,62.45000076293945,63.0,3883700.0,0.0065440661724560645,1.6071407486796374,-3.0769400061622703,61.026995723718294,61.51471736502396,-1.7977871479040246,-3.3857882875969523,-5.161036299050885,-2.7599046818782753,9.22235296111577,2.1899986267089844,1.7367989730871827,2.8179985046386875,-2.0818423813626765,7.717839390640059,0.36807806163800194,5.267918947639373,-4.760574627146362,62.13861010629341,-3.9212244204814795,2.4499204430006847,2,-2.8049964904785227,-3.2599964141845774,-5.5749988555908345,-4.484998703002951,-5.939998626708999,2,-0.11501548731695821,6.249942098881829,64.18000030517578,-1.1754360134384494,64.73000335693361,1.4999727525385045,65.26999664306639,-0.11501548731695821 7453,2015-02-12,65.77999877929689,66.27999877929689,65.09999847412111,65.58999633789061,4933500.0,0.018266259025508935,-1.017097695528043,0.11875163912931123,68.39006410344435,63.60301588990659,-2.090889202725272,-4.208180631896525,-6.283505578470297,-4.062773221491163,9.123759764781433,1.6800003051757812,1.6215339122367851,3.6339988708496236,-1.3205874135600055,8.588585155259253,1.156705728644809,6.111292013054438,-5.454928547111372,86.94516295140198,17.84122400192689,2.4772931422048163,2,-2.2150001525878977,-4.18499946594239,-7.577498435974135,-5.664999008178732,-7.809997558593757,3,-0.12283366017483832,1.6071407486796374,64.59999847412111,6.249942098881829,64.18000030517578,-1.1754360134384494,64.73000335693361,-0.12283366017483832 7454,2015-02-13,66.47000122070311,66.69000244140625,65.41000366210939,66.68000030517578,4872400.0,0.010489547798887777,10.130261717583716,-1.1052441374878632,66.48162325691223,64.32558707859866,-2.0215177180834587,-4.44812806663802,-6.905161068883373,-4.857071506256503,9.455915904283833,1.2799987792968608,2.0728720701234877,3.893501281738267,-0.9887595572687786,8.775762120745306,1.4523708622347442,6.33463170124179,-5.549438133806454,94.81129401857471,26.91636799178086,2.4411304195035193,2,-1.950000762939439,-4.670000076293931,-8.267500877380357,-6.355001449584954,-8.63000106811522,4,-0.11614263696295224,-1.017097695528043,65.77999877929689,1.6071407486796374,64.59999847412111,6.249942098881829,64.18000030517578,-0.11614263696295224 7455,2015-02-17,66.65000152587889,67.08000183105469,65.80999755859375,66.12000274658203,4582000.0,0.0027079931077196306,-1.2086854989584301,-2.5238147138962193,66.00987258205495,64.63470757115704,-1.7927620252825704,-4.384299069929952,-7.046518657100947,-5.140262098261061,10.159070954308191,1.2700042724609375,2.6770142066515703,3.776001548767077,-1.3441398420129502,8.896142939547104,1.2159308533770599,6.336072244157094,-5.037105716441083,90.71273853181121,23.61775456584364,2.560070695390014,2,-1.9350013732910014,-4.655000686645494,-8.447501182556138,-6.535001754760735,-7.0100021362304545,1,-0.12903228945132328,10.130261717583716,66.47000122070311,-1.017097695528043,65.77999877929689,1.6071407486796374,64.59999847412111,-0.12903228945132328 7456,2015-02-18,63.95000076293945,65.84999847412111,63.540000915527344,64.86000061035156,6840200.0,-0.04051013805140091,-1.670518115406767,-1.7169847987563078,70.84593254840053,65.36444440310086,0.9928339068982979,-1.4175252637028137,-4.293319677100371,-2.562913989088429,10.528761696572609,3.1100006103515483,3.0952847943215005,0.8605007171630845,-4.044823772173345,5.765825206499514,-1.5921615275051266,3.3131629618313028,-1.57171011047528,32.397400733443355,-41.11472908456734,2.452662244668216,2,0.8150005340576172,-1.9549999237060547,-5.747500419616699,-3.835000991821296,-3.8899993896484304,2,-0.05801405848649632,-1.2086854989584301,66.65000152587889,10.130261717583716,66.47000122070311,-1.017097695528043,65.77999877929689,-0.05801405848649632 7457,2015-02-19,64.41000366210939,64.80000305175781,62.18000030517578,62.36999893188477,4240600.0,0.007193164873838809,-1.1652897512409324,-2.241763815703987,71.21552619227114,65.69997824364702,0.6672775904362851,-1.745719633157485,-4.705932697788128,-3.122105098371577,10.69918164489071,2.6200027465820312,3.12256128818467,1.1800033569336108,-3.70662281861631,6.066629532483532,-1.2633097308413426,3.6233164447085713,2.6699981689452983,45.51025841841172,-31.881802608563817,2.4433130877749596,2,0.21999740600584516,-2.4150028228759908,-6.257503509521499,-4.295003890991232,-5.26000213623049,3,-0.09548214548843537,-1.670518115406767,63.95000076293945,-1.2086854989584301,66.65000152587889,10.130261717583716,66.47000122070311,-0.09548214548843537 7458,2015-02-20,63.81999969482422,64.70999908447266,63.33000183105469,64.16999816894531,2771000.0,-0.009160129385806126,-1.0751928868492757,-0.17156748165116112,64.25702417476157,65.79500825799268,1.1983111790607097,-1.0048235397127456,-3.968032435024554,-2.6449881392816508,10.65893941166732,1.3799972534179688,2.9574037699268345,0.4614994049072294,-4.340325932293624,5.263324742108082,-1.939413263693197,2.862412073507656,3.1620021057128866,33.46936487645834,-44.29452484610516,2.400912668600426,2,0.8100013732910156,-1.8249988555908203,-5.667499542236328,-3.704999923706062,-3.1100006103515625,4,-0.0808523953633078,-1.1652897512409324,64.41000366210939,-1.670518115406767,63.95000076293945,-1.2086854989584301,66.65000152587889,-0.0808523953633078 7459,2015-02-23,63.95000076293945,64.38999938964844,62.68000030517578,63.15999984741211,2263500.0,0.0020369957495594004,1.0479053405820276,-2.2571553133514985,55.54445740992401,64.70036168206316,0.962606078033005,-0.8815251432942475,-3.9649201091085473,-2.893056510270739,10.710051553799998,1.7099990844726562,2.7775099532928778,0.40200042724609375,-4.161574200852499,4.965575055344694,-1.8797868868032026,2.68378774129539,2.9359610076904232,36.122447073038195,-37.24516176107871,2.2817873140492995,2,0.6800003051757812,-1.9549999237060547,-5.90000057220459,-3.835000991821296,-3.6399993896484304,0,-0.09351054684743454,-1.0751928868492757,63.81999969482422,-1.1652897512409324,64.41000366210939,-1.670518115406767,63.95000076293945,-0.09351054684743454 7460,2015-02-24,64.83999633789061,64.90000152587889,63.88999938964844,64.56999969482422,2993000.0,0.013917053390669176,4.179404917936884,0.34176750654290455,53.98136912548338,64.19476279077449,0.10041335578479504,-1.6082496111211313,-4.620706444020968,-3.8747887172476254,10.4401305324512,1.0100021362304545,2.4339807560909037,1.135996246337875,-3.377503224857719,5.649495717533469,-1.1207534892599256,3.3927459819356756,1.9518462034301791,72.47949209411327,1.0643605123202349,2.2567497355977975,2,-0.20999526977537641,-2.8449954986572124,-7.017496109008775,-4.724996566772454,-3.2599945068359233,1,-0.10795799785096727,1.0479053405820276,63.95000076293945,-1.0751928868492757,63.81999969482422,-1.1652897512409324,64.41000366210939,-0.10795799785096727 7461,2015-02-25,65.44999694824219,65.52999877929689,63.97999954223633,64.73000335693361,3355800.0,0.009407782924181207,2.5227365336430525,2.666676085789457,57.10086718052377,63.7585262859751,-0.34698202716906223,-2.0600272109906683,-4.964270742050957,-4.556186619413566,9.919232227989806,1.549999237060561,2.2321438497339727,1.5784969329833984,-2.9330094640397277,6.090003330006532,-0.6772562655281718,3.8342501314949615,1.2496087483556977,97.61188455240443,27.16144258961954,2.255753198511566,2,-0.8199958801269531,-3.454996109008789,-7.604996681213379,-5.3349971771240305,-2.8999977111816406,2,-0.08877002031319103,4.179404917936884,64.83999633789061,1.0479053405820276,63.95000076293945,-1.0751928868492757,63.81999969482422,-0.08877002031319103 7462,2015-02-26,62.54999923706055,64.94000244140625,62.2599983215332,64.73000335693361,3561700.0,-0.0443085996394309,1.0615398158676708,-3.027810450244328,39.88438723692047,60.59122885636134,2.493903156761718,1.2273851202752084,-1.7992840721933092,-1.737031104712912,10.59264665017075,3.1899986267089844,1.956464038490509,-1.5275007247924748,-5.310224694891417,2.2552232453064605,-3.418862709841946,0.3638612602569964,4.059214351708903,8.86852828533461,-56.08294722825385,1.8913619850494692,2,2.0800018310546875,-0.5549983978271484,-4.569998741149902,-2.43499946594239,0.8600006103515625,3,-0.039808119810403,2.5227365336430525,65.44999694824219,4.179404917936884,64.83999633789061,1.0479053405820276,63.95000076293945,-0.039808119810403 7463,2015-02-27,61.59000015258789,62.93000030517578,61.5,62.7400016784668,3278300.0,-0.015347707373014052,-1.150373438270826,0.5275226387855952,35.625012852252326,57.16271658917691,3.1257533314851713,2.5438460284351834,-0.5687045807967763,-0.8463941619057778,10.777010004696614,1.4300003051757812,1.8426010226550105,-2.630999755859378,-5.7103288303420925,0.4483293186233439,-4.170664293100742,-1.0913352186180134,4.93062917050969,2.2332550831093028,-57.41097144629581,1.5396645372413609,2,2.700000762939453,0.4050006866455078,-3.395000457763672,-1.4750003814697337,1.7400016784667969,4,-0.03961679851703115,1.0615398158676708,62.54999923706055,2.5227365336430525,65.44999694824219,4.179404917936884,64.83999633789061,-0.03961679851703115 7464,2015-03-02,60.86000061035156,61.59000015258789,60.22999954223633,61.59000015258789,4529100.0,-0.011852566007919618,2.726031405951977,0.6347813683798504,35.10392182428785,53.728722060536114,3.3260581066368644,3.4997470958658,0.3825489296331597,-0.18080617515936837,11.781275509996275,1.3600006103515625,1.6196075022675132,-3.3904993057251005,-6.31801973923838,-0.46297887221182776,-4.85425952248174,-1.9267390889684606,5.4598035398221185,11.886814317064696,-44.91029155602302,1.4637602167566368,3,2.1799983978271555,1.135000228881836,-2.502500534057617,-0.7450008392334055,2.1800003051757812,0,-0.002464698067278559,-1.150373438270826,61.59000015258789,1.0615398158676708,62.54999923706055,2.5227365336430525,65.44999694824219,-0.002464698067278559 7465,2015-03-03,61.25,61.959999084472656,60.6500015258789,60.7599983215332,3615500.0,0.006408139759073617,-2.690158552769381,-0.6712355968959841,38.58145016751365,50.14377957377091,2.3350722102374277,3.145808528085695,0.08201730894133163,-0.6142829763699922,11.994768960627686,1.309997558593757,1.1508323902938002,-2.9209999084472713,-6.08648384452178,0.24448402762724442,-4.503741876484526,-1.338257940410017,4.704415873697442,19.24529442629459,-36.65453873573931,1.5827419680372568,3,1.6299991607666087,0.7450008392333984,-2.8924999237060547,-1.135000228881843,3.69000244140625,1,-0.015346916354432305,2.726031405951977,60.86000061035156,-1.150373438270826,61.59000015258789,1.0615398158676708,62.54999923706055,-0.015346916354432305 7466,2015-03-04,61.86000061035156,61.97999954223633,60.52999877929688,61.43999862670898,3745000.0,0.009959193638392927,3.3939427217293083,0.8571439692956992,39.47773823098885,46.61735868918399,1.5616520713535351,2.489383130120416,-0.48825564704360147,-1.2700840987641655,11.506847756711483,1.450000762939446,0.6604058741566945,-2.2004993438720675,-5.5308283153045465,1.1298296275604045,-3.8656638295883,-0.5353348581558279,3.7509502834582094,34.6072200593019,-19.656473416990714,1.6651644857162367,3,1.0199985504150462,0.13500022888183594,-2.8249998092651367,-1.7450008392334055,3.0,2,-0.004526330044200222,-2.690158552769381,61.25,2.726031405951977,60.86000061035156,-1.150373438270826,61.59000015258789,-0.004526330044200222 7467,2015-03-05,60.83000183105469,61.63999938964844,60.81999969482422,61.63999938964844,2499600.0,-0.016650481233983605,1.0246967071057191,-1.9285565072069863,30.769246729349717,42.896494528582664,2.2690366521669034,3.446416391309313,0.5374385147081924,-0.2500272315297849,11.448685351947653,1.0400009155273438,0.09821125207415093,-3.071998214721681,-6.702648322813943,0.5586518933705804,-4.887323268767815,-1.256673160675554,4.458091981660672,22.222300713913327,-26.754580487294824,1.8153250540461299,3,2.049997329711921,1.164999008178711,-1.0250015258789062,-0.7150020599365305,3.75,3,0.028275478451946556,3.3939427217293083,61.86000061035156,-2.690158552769381,61.25,2.726031405951977,60.86000061035156,0.028275478451946556 7468,2015-03-06,59.18000030517578,60.18999862670898,59.11000061035156,59.86999893188477,4572600.0,-0.027124798228044034,-1.6024110782750003,0.851852723984637,23.64425180639553,39.35202723930173,3.566715716300635,4.888687598455448,2.199980069438297,1.4103550283055597,11.236911821876735,1.720001220703125,-0.40392579818158225,-4.430999755859375,-8.586167845776856,-0.2758316659418938,-6.508583800818116,-2.3534157109006344,5.804607851310834,2.4390146646587443,-39.057189172168826,2.077584044958742,3,3.1399993896484446,2.815000534057617,0.7424993515014648,0.9349994659423757,6.980003356933608,4,0.0714768421835641,1.0246967071057191,60.83000183105469,3.3939427217293083,61.86000061035156,-2.690158552769381,61.25,0.0714768421835641 7469,2015-03-09,58.040000915527344,59.47999954223633,58.02000045776367,59.02000045776367,2790000.0,-0.019263254203611968,-1.8627420181235437,1.4202920184211398,20.892494667419882,35.675485632850226,4.224467587944368,5.754286875929559,3.2982665210275286,2.599877492516697,10.978224633661165,1.4599990844726562,-1.0193833681975661,-5.209499359130859,-9.970765748002052,-0.44823297025967435,-7.590132553566448,-2.8288661646952633,6.47463863726847,0.5050621815064205,-33.32945072690695,2.3806331944355934,3,3.734998703002937,4.340000152587891,1.664999008178711,2.074998855590813,8.909996032714844,0,0.09114405293043548,-1.6024110782750003,59.18000030517578,1.0246967071057191,60.83000183105469,3.3939427217293083,61.86000061035156,0.09114405293043548 7470,2015-03-10,56.9900016784668,58.11000061035156,56.97000122070313,57.459999084472656,2809700.0,-0.01809095831319396,-3.4706005550029766,0.4795894138208882,23.515983988722013,31.94383194487225,4.5190721462778285,6.529462214692906,4.334111556187821,3.714713864587722,10.94372412769204,1.1399993896484304,-1.5285212894823204,-5.872498512268066,-11.333844514134526,-0.4111525104015996,-8.603171513201303,-3.1418255113348366,6.875173964825805,0.39921086755063195,-32.22839987589762,2.730673000933233,3,3.9650001525878906,5.034999847412109,2.714998245239258,3.12499809265136,9.599994659423814,1,0.10615895874497738,-1.8627420181235437,58.040000915527344,-1.6024110782750003,59.18000030517578,1.0246967071057191,60.83000183105469,0.10615895874497738 7471,2015-03-11,57.84000015258789,58.47999954223633,57.47000122070313,58.38999938964844,7496400.0,0.014914870136637726,1.7671204243199972,1.170217601272655,25.720598837207632,30.37007767823749,2.7670600498114837,5.460074122394438,3.4595565080925326,2.936909860643105,11.739334920904055,1.4899978637695312,-1.9171454670877637,-4.705500030517577,-10.566249860528728,1.1552497994935678,-7.635874945523156,-1.7751251155120045,5.1977545599939745,18.629534753784352,-11.857577405044463,2.9303749150055736,3,2.1100006103515625,4.185001373291016,2.0049991607666016,2.2749996185302663,8.079998016357422,2,0.12275245971797744,-3.4706005550029766,56.9900016784668,-1.8627420181235437,58.040000915527344,-1.6024110782750003,59.18000030517578,0.12275245971797744 7472,2015-03-12,57.16999816894531,58.099998474121094,57.09000015258789,57.959999084472656,3328300.0,-0.011583713379582306,-1.1263190863971475,1.4363672934338565,25.56941603429361,29.252789142908746,2.8984568616629716,5.8445518146045,4.08639400790085,3.653589185557564,12.729403275184985,1.0099983215332031,-2.4141893543555284,-5.004001998901366,-11.245959504905144,1.2379555071024129,-8.124980751903252,-1.883023245899473,5.139626124611105,6.2110903527174255,-22.911552659686045,3.12097875300189,3,2.305002212524414,4.855003356933594,3.720003128051758,2.9450016021728445,9.5,3,0.13451115423654936,1.7671204243199972,57.84000015258789,-3.4706005550029766,56.9900016784668,-1.8627420181235437,58.040000915527344,0.13451115423654936 7473,2015-03-13,57.70000076293945,57.75,56.349998474121094,56.54999923706055,3690900.0,0.009270642136945728,1.24000244140625,-1.4556964470240568,27.69449518002874,28.429519515768842,1.9653015628843846,4.930993305144824,3.5213970661878307,3.1477933410888994,13.244364972609857,1.4000015258789062,-3.0461144959540434,-4.069999504089353,-10.374864550421862,2.2348655422431563,-7.222432027255607,-0.9175669809230982,3.9688687618745675,43.13104882201457,14.278585029765424,3.1524325231662553,3,1.4649982452392578,4.0149993896484375,3.190000534057617,2.414999008178704,7.579998016357436,4,0.11923745194357505,-1.1263190863971475,57.16999816894531,1.7671204243199972,57.84000015258789,-3.4706005550029766,56.9900016784668,0.11923745194357505 7474,2015-03-16,58.75,58.79999923706055,56.790000915527344,57.11999893188477,3568300.0,0.01819756019370722,1.3236980963994098,1.4173903524775535,28.510948747906966,27.310574913590322,0.6532155745357215,3.4498521725392948,2.4430474422597257,2.131386035925921,13.408590696118598,2.009998321533203,-3.241277238440162,-2.634000205993651,-8.66670505723043,3.3987046452431358,-5.650352631612037,0.3823522196247424,2.174227577717012,97.95921544936341,71.54258409923153,3.016352425618393,3,0.41499900817871094,2.9650001525878906,2.3700008392333913,1.364999771118157,7.0800018310546875,0,0.12612772190824484,1.24000244140625,57.70000076293945,-1.1263190863971475,57.16999816894531,1.7671204243199972,57.84000015258789,0.12612772190824484 7475,2015-03-17,58.04999923706055,58.66999816894531,57.52999877929688,58.22999954223633,2518400.0,-0.011914906603224695,1.150947198710184,-0.11042956271428453,24.053300903944248,25.596748543918704,0.9516350753805085,3.6601872486174614,3.1140387050199365,2.828037593823325,13.441559631572764,1.220001220703118,-3.329929566141246,-2.904000854492189,-8.571192635567726,2.7631909265833485,-5.737596745029954,-0.07040496395442375,2.233836266153034,69.38776463480903,49.829743774778876,2.833595890537768,3,0.9449996948242188,3.6650009155273438,3.325002670288093,2.06500053405761,8.250003814697266,1,0.15331606939108555,1.3236980963994098,58.75,1.24000244140625,57.70000076293945,-1.1263190863971475,57.16999816894531,0.15331606939108555 7476,2015-03-18,60.2400016784668,60.58000183105469,57.0,57.20000076293945,3533900.0,0.03772614074399683,-1.0813949362147584,-16.888865341414828,41.47602568881311,26.786390650525746,-1.6677076962046584,1.2416499738386193,0.9927343176645138,0.6700600858022625,14.147173406778023,3.5800018310546875,-3.313622328111933,-0.5284984588623018,-6.023024285770759,4.966027368046156,-3.2757613723165306,2.218764454591927,-3.890003204345703,91.962177712446,68.11692277679344,2.7472629134542306,3,-1.7750015258789062,1.4749984741210938,1.135000228881843,-0.7600040435791016,6.259998321533203,2,0.10541159499491948,1.150947198710184,58.04999923706055,1.3236980963994098,58.75,1.24000244140625,57.70000076293945,0.10541159499491948 7477,2015-03-19,58.2599983215332,59.45000076293945,58.18000030517578,59.09000015258789,2238200.0,-0.03286858070658649,-1.5656630266412868,-0.2730268358852479,38.57240852062082,28.445074729884112,-0.10124404645033991,2.88521299681954,3.058529851620577,2.6490248999471646,15.08499030204404,2.0600013732910156,-3.4472578870705846,-2.2010015487670884,-7.52310089615743,3.1210977986232464,-4.862051222462256,0.460048124928079,-1.825399780273436,45.153624861345335,17.807299839583155,2.6610496736951688,3,0.2050018310546875,3.4550018310546875,3.115003585815437,1.0650005340576172,8.299999237060547,3,0.13147957549083777,-1.0813949362147584,60.2400016784668,1.150947198710184,58.04999923706055,1.3236980963994098,58.75,0.13147957549083777 7478,2015-03-20,58.65999984741211,59.61999893188477,58.59000015258789,58.849998474121094,4336700.0,0.00686580050468466,-5.242454367854667,0.22891350307932715,42.27528326921485,30.820940130083553,-0.6512506663821966,2.191158175963764,2.742033150829741,2.251896967655611,16.03923712067318,1.3600006103515696,-3.6548469243743895,-1.5430000305175753,-6.676419190484907,3.5904191294497636,-4.109709610501241,1.0237095494660906,-2.142493240356444,49.340329291835346,19.21071119297139,2.566709579983668,3,-0.19499969482421875,3.0550003051757812,2.9075021743774485,0.1750011444091868,8.820003509521499,4,0.1365495796517051,-1.5656630266412868,58.2599983215332,-1.0813949362147584,60.2400016784668,1.150947198710184,58.04999923706055,0.1365495796517051 7479,2015-03-23,57.97000122070313,59.22999954223633,57.95000076293945,58.7599983215332,2834900.0,-0.011762676926420412,-2.0843417793077457,4.157909530788808,38.72078111521325,32.51036203302702,0.031038297486624344,2.540428638781954,3.443152733241682,2.98198126491895,16.880232764842546,1.279998779296875,-3.6899736416657873,-1.9339986801147404,-6.840068195709428,2.97207083547994,-4.387033437912081,0.5190360776825997,-1.3712447091674846,27.09499230667613,-4.229188344806051,2.453034757797341,3,0.4949989318847585,3.7449989318847585,4.609997749328613,1.049997329711914,10.979995727539055,0,0.12609966197453004,-5.242454367854667,58.65999984741211,-1.5656630266412868,58.2599983215332,-1.0813949362147584,60.2400016784668,0.12609966197453004 7480,2015-03-24,57.84000015258789,58.58000183105469,57.7400016784668,58.09000015258789,2868900.0,-0.002242557622524455,-2.733359329965074,0.31645685754709524,35.70413270362832,33.61964357374043,0.3288762865548236,2.233638602441104,3.563973044938365,3.115792926738706,18.03267103743887,0.8400001525878906,-3.469216299421177,-1.7139999389648466,-6.109601753708972,2.681601875779279,-3.9118008463369094,0.4838009684072162,-1.1616187346618645,23.463679412153322,-7.137664523863453,2.197800907372063,3,0.625,3.875,5.320000648498535,1.385000228881836,10.369998931884766,1,0.13813972436701838,-2.0843417793077457,57.97000122070313,-5.242454367854667,58.65999984741211,-1.5656630266412868,58.2599983215332,0.13813972436701838 7481,2015-03-25,59.63999938964844,60.349998474121094,58.34000015258789,58.45000076293945,6182100.0,0.031120318677592795,-1.8510617575205006,-4.7599945068359375,45.98785676914125,35.88835921094572,-1.328665041439315,-0.025242973224990806,1.8167844122027716,1.3277148412722113,19.03753436049519,2.509998321533203,-3.026889871643313,0.3764991760253906,-3.0365735591504617,3.789571911201243,-1.330037191562539,2.0830355436133203,-2.883585563459839,72.79693654586778,39.436426660248216,1.7065363675879262,3,-1.1749992370605469,1.4599990844726634,3.715001106262207,-0.2199993133544922,8.970001220703125,2,0.11167008266712575,-2.733359329965074,57.84000015258789,-2.0843417793077457,57.97000122070313,-5.242454367854667,58.65999984741211,0.11167008266712575 7482,2015-03-26,60.06000137329102,61.18000030517578,59.63000106811523,60.93999862670898,3811200.0,0.007042286853468305,1.2794096197646212,-0.7394943436629351,53.23529568510372,38.72622593373184,-1.4478674112506624,-0.6760136351499213,1.463299488063491,0.9450303537004388,19.45555555073813,1.549999237060554,-2.571515843682576,0.9210010528564538,-2.15201888824118,3.994020993954088,-0.6155089176923596,2.4575110234052673,-3.227115787005104,67.44187851736872,28.92371555914866,1.536509970548816,3,-1.0750007629394602,0.8799972534179688,3.3199996948242116,-0.6400012969970774,8.969997406005866,3,0.10722608190903027,-1.8510617575205006,59.63999938964844,-2.733359329965074,57.84000015258789,-2.0843417793077457,57.97000122070313,0.10722608190903027 7483,2015-03-27,59.1500015258789,59.88999938964844,58.95000076293945,59.88999938964844,2277300.0,-0.015151512264480305,1.5405441629808336,0.8409092879498755,54.1510835786112,41.57512980381009,-0.34705078609977136,0.04407471532238816,2.4431863244712915,1.8602907820447356,19.610517879929592,1.1100006103515696,-2.2000663092393467,0.1330011367797752,-2.715874397133355,2.9818766706929054,-1.29143663017679,1.5574389037363403,-2.1432313508373895,40.988384020404,-2.241592706836144,1.424437766956566,3,-0.06000137329100852,1.7899971008300923,4.162499427795417,0.26999855041504617,7.499999999999993,4,0.12527465497144386,1.2794096197646212,60.06000137329102,-1.8510617575205006,59.63999938964844,-2.733359329965074,57.84000015258789,0.12527465497144386 7484,2015-03-30,60.709999084472656,60.81000137329102,59.52000045776367,59.93000030517578,3248400.0,0.026373584418442286,1.6326459116705745,-1.0540554473003105,63.40055862743538,45.94704732864244,-1.7877895161138895,-1.6102975689390178,0.9932762309456251,0.3379905430562147,19.3321277862026,1.6599998474121236,-1.7083118334946548,1.7004987716674833,-1.1286690744006904,4.529666617735657,0.28591484863339645,3.11508269470157,-3.536299704225776,86.33716836239638,36.132478075004414,1.414583923034087,3,-1.6199989318847656,0.22999954223633523,2.60250186920166,-1.289999008178711,6.770004272460952,0,0.11151382596861992,1.5405441629808336,59.1500015258789,1.2794096197646212,60.06000137329102,-1.8510617575205006,59.63999938964844,0.11151382596861992 7485,2015-03-31,60.31000137329102,61.06000137329102,59.540000915527344,59.84000015258789,3135500.0,-0.006588662777363474,-1.8411231612797554,0.6025666105872778,59.19582934253179,47.91591440127784,-1.1549527230768035,-1.3537399198474134,1.4094274630540866,0.8139795393898197,19.271416482406618,1.520000457763679,-1.2586089515735068,1.347500991821299,-1.3532665450844164,4.048268528727014,-0.00288277663155867,2.6978847602741567,-2.9760499560469853,69.36623643868504,14.540947497427752,1.350383768452859,3,-0.8500003814697337,0.6299972534179688,3.0024995803832937,-0.8900012969970774,6.159999847412088,1,0.14325974760759141,1.6326459116705745,60.709999084472656,1.5405441629808336,59.1500015258789,1.2794096197646212,60.06000137329102,0.14325974760759141 7486,2015-04-01,61.58000183105469,62.2599983215332,60.59000015258789,60.68000030517578,3582100.0,0.02105787479431398,-2.0925839585187695,1.9148918901369751,65.71632803880058,50.931905458853365,-2.4751760180458646,-2.7887746569487533,0.20484333374097474,-0.4612891724617114,19.365048690338032,1.9499969482421804,-0.839745246551189,2.6315013885498075,-0.008238487642408643,5.271241264742024,1.311631450453696,3.951371326645919,-4.092208458293378,79.45628422857776,17.71816920515227,1.3198699380961096,4,-1.5800018310546875,-0.640003204345696,1.732499122619629,-2.160001754760742,6.30999755859375,2,0.10766477843906896,-1.8411231612797554,60.31000137329102,1.6326459116705745,60.709999084472656,1.5405441629808336,59.1500015258789,0.10766477843906896 7487,2015-04-02,62.54999923706055,62.91999816894531,61.06000137329102,61.36999893188477,4740500.0,0.01575182489709981,-1.0666683620919937,1.3111092273131781,66.758804647445,53.65229672310116,-3.09847925297467,-3.819115249984037,-0.7503038420649304,-1.4459769880973568,19.568564925803468,1.8599967956542898,-0.23129752692006633,3.5154989242553683,0.5284425328949496,6.502555315615787,2.0219707285751554,5.009027119935581,-4.775873567372926,90.68012157073385,25.490001004186965,1.4935281956802096,4,-2.219999313354492,-1.904998779296875,0.7625017166137695,-3.1299991607666016,3.9099998474121094,3,0.0968825171415908,-2.0925839585187695,61.58000183105469,-1.8411231612797554,60.31000137329102,1.6326459116705745,60.709999084472656,0.0968825171415908 7488,2015-04-06,63.40999984741211,64.05000305175781,62.849998474121094,62.97000122070313,3922900.0,0.013749010724879662,-2.5294038449671543,0.37288009569068253,66.31652311243977,56.718490278348554,-3.5915214811068807,-4.580827828237048,-1.573871537216121,-2.3552551023495454,19.293834268026753,1.5000038146972656,-0.05527537178151931,4.163999557495117,0.5918533921075522,7.736145722882682,2.3779264748013347,5.9500726401889,-5.22420437778387,85.87190203391457,23.801279955234506,1.7860730826937816,4,-2.5149974822998047,-3.2099990844726562,-0.09749889373779297,-3.989999771118164,4.159999847412109,0,0.08862953706684396,-1.0666683620919937,62.54999923706055,-2.0925839585187695,61.58000183105469,-1.8411231612797554,60.31000137329102,0.08862953706684396 7489,2015-04-07,63.33000183105469,64.29000091552734,63.2400016784668,63.47999954223633,3388400.0,-0.0012615993778571921,-5.363669992023767,-0.34090495305307333,69.32651044280368,60.45431002714581,-2.9851728227936505,-4.304911002411643,-1.422479682892785,-2.312406992327894,18.662544821019942,1.0499992370605469,0.35329530658987096,3.8195014953613295,-0.13914028900475017,7.778143279727409,1.8401806031782897,5.798822387544369,-4.557785603213489,79.7894929584704,17.874257609806932,1.979320892183041,4,-2.0150012969970703,-3.0100021362304688,-0.1875009536743164,-3.910001754760742,2.6199951171875,1,0.052423805445023675,-2.5294038449671543,63.40999984741211,-1.0666683620919937,62.54999923706055,-2.0925839585187695,61.58000183105469,0.052423805445023675 7490,2015-04-08,63.040000915527344,63.9900016784668,62.959999084472656,63.68000030517578,2821400.0,-0.004579202702393426,-1.5749966621526255,4.266727702754253,61.90476036009968,62.22285487058564,-2.1009148563881936,-3.7296403369915083,-1.1132739802811145,-2.0672079551880387,17.593526560424795,1.0300025939941406,0.6875464816142696,3.2270006179809556,-0.8437124713401118,7.297713707302023,1.1916440733204183,5.262357162641493,-3.60565052516381,66.216223182426,7.767050105178534,2.0353565446605346,4,-1.4200000762939453,-2.720001220703125,-0.5225009918212891,-3.6200008392333984,2.6399993896484375,2,0.07043150978623558,-5.363669992023767,63.33000183105469,-2.5294038449671543,63.40999984741211,-1.0666683620919937,62.54999923706055,0.07043150978623558 7491,2015-04-09,64.94000244140625,65.23999786376953,63.47000122070313,63.66999816894531,3854800.0,0.030139617675844832,-1.11975878295035,-1.9843835681758577,78.59591663969485,65.04070164331799,-3.542589747244598,-5.344468257150638,-2.9838468957101014,-3.993593912024963,16.87540650641948,2.1999969482421875,1.2259298125719695,4.7720020294189425,0.21629378128542953,9.327710277552455,2.494147905352186,7.049856153485699,-4.92297398802306,92.82306999427794,31.341622578450014,2.2778541240667556,4,-2.845003128051758,-4.1450042724609375,-2.50250244140625,-5.520002365112305,0.9199981689453125,3,0.023560189740943427,-1.5749966621526255,63.040000915527344,-5.363669992023767,63.33000183105469,-2.5294038449671543,63.40999984741211,0.023560189740943427 7492,2015-04-10,64.86000061035156,64.97000122070311,64.04000091552734,64.97000122070311,2341000.0,-0.0012319345249004465,15.909002635598506,-0.08661436243706154,77.28874344978345,67.61155274011489,-3.0285933788653807,-4.910579443507345,-2.7564262168707856,-3.9280955165181766,15.990848266487978,0.930000305175767,1.8713226262766156,4.307500076293948,-0.47522784679173924,9.090227999379636,1.9161361147511045,6.698864037836792,-4.111756439514288,84.10052926942943,20.212382191284064,2.391363961542843,4,-2.480001449584961,-4.06500244140625,-2.4225006103515625,-4.084999084472656,1.3799972534179688,4,0.04671598444008174,-1.11975878295035,64.94000244140625,-1.5749966621526255,63.040000915527344,-5.363669992023767,63.33000183105469,0.04671598444008174 7493,2015-04-13,64.58000183105469,65.48999786376953,64.48999786376953,65.48999786376953,2054700.0,-0.004316971579741091,1.1978117795011527,8.272645304481578,80.18265960070724,69.476230626034,-2.1203219808069065,-4.309679943707124,-2.338571769409114,-3.678746051967636,14.888340837028263,1.0,2.2464781929677784,3.6835012435913086,-1.2234455261042,8.590448013286824,1.2300278587435542,6.136974628439063,-3.2029121432068948,64.03176000868484,-4.324150683496526,2.453473384847757,4,-2.06500244140625,-3.660003662109375,-2.1425018310546875,-2.655000686645508,0.1999969482422017,0,0.029111136576554397,15.909002635598506,64.86000061035156,-1.11975878295035,64.94000244140625,-1.5749966621526255,63.040000915527344,0.029111136576554397 7494,2015-04-14,66.16000366210939,66.61000061035156,65.04000091552734,65.05999755859375,3168100.0,0.024465806538502166,-1.7543869042042002,-1.2088031859149182,83.54840744050685,72.18207263692011,-3.180392963751835,-5.592826295595884,-3.8094846408417453,-5.275251533781727,14.54480632185249,2.029998779296875,2.5354835390324695,4.89300289154054,-0.43265878682929326,10.218664569910374,2.23017205235562,7.55583373072546,-4.124848666114119,87.67132164050764,13.073521584181464,2.662830839184917,4,-2.5600032806396626,-4.680004119873061,-4.002503395080581,-4.2350025177002095,-0.34000396728517046,1,0.021311909834768494,1.1978117795011527,64.58000183105469,15.909002635598506,64.86000061035156,-1.11975878295035,64.94000244140625,0.021311909834768494 7495,2015-04-15,66.94999694824219,67.36000061035156,66.23999786376953,66.66000366210939,4583200.0,0.011940647557509676,1.0180218571723143,0.2636287973366462,82.08956473569384,74.00132115879714,-3.273717676384436,-5.988922077362801,-4.561811445701636,-6.0875412120130505,14.276762226032302,1.1999969482421733,2.940173565685541,5.237996292114261,-0.4320457983276924,10.908038382556207,2.4029752468932912,8.073017337335237,-4.091369741662781,89.4600584462706,14.029926768202955,2.835021045220974,4,-2.7399959564208984,-5.094997406005859,-4.872496604919434,-5.024995803833008,0.5600051879882812,2,-0.014936520471734771,-1.7543869042042002,66.16000366210939,1.1978117795011527,64.58000183105469,15.909002635598506,64.86000061035156,-0.014936520471734771 7496,2015-04-16,66.58999633789061,67.31999969482422,65.72000122070311,66.48999786376953,3463500.0,-0.005377156486353285,1.0512732732439183,0.3448303078137011,78.81730143440132,75.34115413512562,-2.378430544677073,-5.405970787923835,-4.207203619568773,-5.757585631034992,14.982279431157657,1.599998474121108,3.098815575063604,4.560495948791491,-1.462643318058653,10.583635215641642,1.5489263153664155,7.572065582216567,-2.831094450556776,76.80709809517857,0.3513661268676742,3.011569633425075,4,-1.4849967956542827,-4.734996795654283,-5.099994659423814,-4.664995193481431,0.8800048828125,3,-0.013665656746658095,1.0180218571723143,66.94999694824219,-1.7543869042042002,66.16000366210939,1.1978117795011527,64.58000183105469,-0.013665656746658095 7497,2015-04-17,65.91999816894531,66.38999938964844,65.45999908447266,66.11000061035156,2354400.0,-0.010061543862318278,1.4800008138020833,-1.9000534065769084,80.52300963065855,76.91965263714992,-1.318813694039477,-4.356015838666195,-3.5482382149921676,-5.152650123109645,15.656465509599665,1.1299972534179545,3.384561336552622,3.507497787475586,-2.4804643249959923,9.495459899947164,0.5135167312397897,6.501478843711375,-1.440876537007938,49.82574692232646,-29.830981045819712,2.9939810562357896,4,-0.7599983215332031,-4.064998626708984,-4.932497024536133,-3.994997024536133,0.37000274658203125,4,-0.0009101571641428885,1.0512732732439183,66.58999633789061,1.0180218571723143,66.94999694824219,-1.7543869042042002,66.16000366210939,-0.0009101571641428885 7498,2015-04-20,66.66999816894531,67.41000366210939,65.90000152587889,65.91000366210939,2240100.0,0.011377427500495862,-2.8718064087013677,-3.99991969161573,78.98834735149204,77.99319007144864,-1.7408177598646262,-4.717001542391834,-4.333021306634379,-5.971037562303152,16.604758584317704,1.5100021362304972,3.5079336677922868,3.8569978713989244,-2.1456603508710828,9.859656093668931,0.8556687602639244,6.8583269825339315,-1.6147007413250947,68.77617571408756,-9.620964432633158,3.0013291111350053,4,-1.4849967956542969,-4.789997100830071,-5.919997215270996,-4.744997024536133,-0.6199951171875,0,-0.006449682270668999,1.4800008138020833,65.91999816894531,1.0512732732439183,66.58999633789061,1.0180218571723143,66.94999694824219,-0.006449682270668999 7499,2015-04-21,65.27999877929689,66.93000030517578,64.76999664306639,66.87000274658203,2600100.0,-0.020848948969911296,1.5263214252252177,-2.092125604834682,72.04969196384607,79.12040469408711,-0.050425124323467685,-2.8999582857041517,-3.0033782054552205,-4.643672631287643,17.01547109930161,2.160003662109389,3.520780871072205,2.101498603820815,-3.5387923642037435,7.7417895718453735,-0.7186468801914572,4.921644087833094,2.1300048828125,19.31821137412631,-57.73359850721421,2.820145484012278,4,0.160003662109375,-3.1799964904785227,-4.839999198913588,-3.5649986267089986,0.09999847412107954,1,-0.007659313868715545,-2.8718064087013677,66.66999816894531,1.4800008138020833,65.91999816894531,1.0512732732439183,66.58999633789061,-0.007659313868715545 7500,2015-04-22,65.83000183105469,66.16999816894531,64.84999847412111,65.41999816894531,3298400.0,0.008425292004328622,1.4220259260295958,-0.2578632950265132,70.14218883446671,78.18110160461733,-0.18220806088358188,-2.9731118187834653,-3.591182617135402,-5.22963734947821,17.3517180638084,1.3199996948242045,3.508556442508606,2.2520015716552706,-2.907559051477449,7.41156219478799,-0.3277787399110821,4.83178188322163,1.5800018310547017,40.151604914010704,-35.084309845507846,2.5797803115663593,4,-0.10499954223632812,-3.624999999999993,-5.390002250671387,-4.115001678466797,-0.6100006103515767,2,-0.0001519388721291648,1.5263214252252177,65.27999877929689,-2.8718064087013677,66.66999816894531,1.4800008138020833,65.91999816894531,-0.0001519388721291648 7501,2015-04-23,66.30000305175781,67.19999694824219,66.05999755859375,66.19999694824219,2764400.0,0.007139620349841946,-4.999919691615805,0.24391514700409378,68.65673681281835,77.22198975606565,-0.4905970148617058,-3.0763031701459553,-4.076572169679594,-5.721097225246083,18.896615270118023,1.3699951171875,3.488791676581954,2.389002609252927,-2.555611229651248,7.333616448157102,-0.08330431019915352,4.861309528705014,1.0572004699707236,57.954634122376234,-14.694521184105184,2.4723069194520857,4,-0.3500022888183594,-4.095001220703118,-5.945003509521484,-4.585002899169922,-1.8300018310547017,3,0.018250362424992117,1.4220259260295958,65.83000183105469,1.5263214252252177,65.27999877929689,-2.8718064087013677,66.66999816894531,0.018250362424992117 7502,2015-04-24,66.5,66.69000244140625,65.30000305175781,65.80999755859375,3819400.0,0.003016545083505573,1.5981119160344532,6.899603295697284,66.45368268772569,75.69654787684549,-0.4844394801910994,-2.918739182005197,-4.303490609650169,-5.860973680603806,20.446581227098058,1.3899993896484375,3.669862616688249,2.2669996261596737,-2.455461247434073,6.989460499753427,-0.09423081063719962,4.628230062956547,0.8054593841552986,65.53025595972598,-5.221329332256474,2.3612304367968764,4,-0.4099998474121094,-3.924997329711907,-6.409999847412109,-4.784999847412109,-1.6699981689453125,4,0.014586484521851295,-4.999919691615805,66.30000305175781,1.4220259260295958,65.83000183105469,1.5263214252252177,65.27999877929689,0.014586484521851295 7503,2015-04-27,66.55999755859375,67.27999877929689,66.52999877929689,66.87999725341797,3083100.0,0.0009022189262217761,-2.9473969522359247,-0.463766032728881,67.2358453080421,73.8840409732383,-0.26154217500445043,-2.524570808024322,-4.42830830267485,-5.875379601160894,22.13310640284704,0.7799987792968892,3.4836580283979828,1.9564973831176786,-2.2177447072236447,6.130739473459002,-0.13062366205298304,4.04361842828834,-1.790000915527358,71.31471681596129,1.6358778384495025,2.087121045170661,4,-0.4699974060058594,-3.984994888305657,-6.469997406005859,-4.844997406005859,-2.6499977111816406,0,-0.004056440098705316,1.5981119160344532,66.5,-4.999919691615805,66.30000305175781,1.4220259260295958,65.83000183105469,-0.004056440098705316 7504,2015-04-28,67.48000335693361,67.51999664306639,66.41999816894531,66.80999755859375,2873100.0,0.013822203006091716,1.9333591039948648,-2.0937701165868408,72.20001220703135,72.78520180338691,-1.089150880268221,-3.068714133087582,-5.4260243827070695,-6.7431827720602655,23.85999851436224,1.0999984741210795,3.358740829753742,2.538002967834487,-1.398029841226517,6.474035776895491,0.5699865633039849,4.506019372364989,-2.6598066711426043,98.50212308765056,27.21271959427196,1.9680164045305002,4,-1.335006713867216,-4.8500041961670135,-7.390003204345717,-5.765003204345717,-4.4000015258789205,1,-0.021191467605771286,-2.9473969522359247,66.55999755859375,1.5981119160344532,66.5,-4.999919691615805,66.30000305175781,-0.021191467605771286 7505,2015-04-29,68.94999694824219,68.98999786376953,66.70999908447266,67.16999816894531,4664600.0,0.021784136309731528,1.4516107861555247,2.6566916043224706,70.95087686290523,71.91115462877625,-2.5095115890141386,-4.066736192234359,-6.964051855048012,-8.168341967216065,25.75996323988686,2.279998779296875,3.2755075633599944,3.5759967803955135,-0.10796070722750528,7.259954268018532,1.734018036584004,5.417975524207023,-4.021808264160171,98.91596282474077,29.09667864091739,1.8419787438115092,4,-2.0699996948242188,-5.584997177124023,-8.859996795654297,-7.234996795654297,-5.149997711181641,2,-0.05177664761180578,1.9333591039948648,67.48000335693361,-2.9473969522359247,66.55999755859375,1.5981119160344532,66.5,-0.05177664761180578 7506,2015-04-30,68.20999908447266,69.16000366210939,67.36000061035156,69.16000366210939,3388700.0,-0.010732384286035845,2.7894618491956216,-0.5337108028871785,66.37342312611639,70.33897835049376,-1.6936561114990099,-2.956130406126235,-6.21504701182495,-7.365003619461135,27.200743590105915,1.8000030517578267,2.9545662621654856,2.5044990539550724,-0.9264882661803995,5.935486374090544,0.7890053938873365,4.219992714022808,-3.03810184960939,75.38848633627018,7.071001726990474,1.715493660067736,4,-1.2449989318847656,-4.459997177124016,-8.119998931884766,-6.494998931884766,-5.709999084472656,3,-0.04383518404782083,1.4516107861555247,68.94999694824219,1.9333591039948648,67.48000335693361,-2.9473969522359247,66.55999755859375,-0.04383518404782083 7507,2015-05-01,68.61000061035156,69.40000152587889,67.75,67.90000152587889,5235200.0,0.005864265228673338,-2.2673228435674995,-0.7473638561183472,69.46861035799958,69.28122979566126,-1.8684392484520345,-3.0344306650330424,-6.616037338335815,-7.70476316046107,28.451349623832677,1.650001525878892,2.6383038969607924,2.6015005111694336,-0.7248918442510899,5.927892866589957,0.9383043334591719,4.264696688879695,-3.119054861308612,73.48993202678,4.439057836851475,1.663196177710263,5,-1.5250015258789205,-4.434999465942383,-8.82750129699707,-6.895000457763672,-6.49000167846679,4,-0.06034104872204049,2.7894618491956216,68.20999908447266,1.4516107861555247,68.94999694824219,1.9333591039948648,67.48000335693361,-0.06034104872204049 7508,2015-05-04,69.02999877929689,69.19999694824219,68.19000244140625,68.77999877929689,2817700.0,0.006121529882073151,2.423731443645745,0.35211313009745593,65.61479390643814,68.56624112261595,-2.1439225786229485,-3.174566441366366,-7.013143778076632,-8.008773847623786,29.286292745767845,1.0099945068359375,2.400686904836647,2.740498733520525,-0.6110520560383463,6.092049523079403,1.0647233387410893,4.4162741282999605,-3.148147452570342,87.58381443694965,20.025427426387992,1.675775394779439,5,-1.9049987792968892,-4.8549976348877095,-9.067499160766616,-7.314998626708999,-5.2199974060058665,0,-0.060843068557345004,-2.2673228435674995,68.61000061035156,2.7894618491956216,68.20999908447266,1.4516107861555247,68.94999694824219,-0.060843068557345004 7509,2015-05-05,66.65000152587889,70.4800033569336,66.45999908447266,69.69000244140625,5707500.0,-0.03447772411277794,-1.350875705773568,-12.160003662109432,48.60855441256084,66.17361507573752,0.5038295248880047,-0.561899032998312,-4.641629557787326,-5.535031478301711,29.582378570814583,4.0200042724609375,2.137230633879682,0.19450149536130823,-2.8551387607913625,3.244141751513979,-1.3303186327150343,1.7193216234376507,-0.41633517923710883,4.726423867453292,-57.58046836941231,1.524820128076337,5,1.240001678466811,-1.6499996185302592,-6.6350021362304545,-4.935001373291001,-3.7100028991699148,1,-0.04111030181151454,2.423731443645745,69.02999877929689,-2.2673228435674995,68.61000061035156,2.7894618491956216,68.20999908447266,-0.04111030181151454 7510,2015-05-06,67.48000335693361,69.68000030517578,67.0,68.59999847412111,5887300.0,0.012453140465907397,-1.576921101859628,0.3684193354899734,53.95558943385797,64.54015425585303,-0.07543904946564339,-1.0985342653920185,-5.499336237067666,-6.22191974566077,30.08076007886413,3.029998779296889,1.8818354983659873,0.8025032043457117,-1.816244741327651,3.4212511500190743,-0.5068707684909697,2.111877177182393,-1.0200042724609517,25.373213641798763,-33.64957593151781,1.3093739728366796,5,0.40999984741209516,-2.470001220703139,-7.4650039672851705,-5.765003204345717,-5.610004425048835,2,-0.06520452440710822,-1.350875705773568,66.65000152587889,2.423731443645745,69.02999877929689,-2.2673228435674995,68.61000061035156,-0.06520452440710822 7511,2015-05-07,66.47000122070311,67.59999847412111,66.11000061035156,67.26999664306639,4426600.0,-0.014967428660133897,1.0410942439839497,0.7142847411444142,52.372749031678715,62.97560607184781,1.074174148017704,0.033696280938968926,-4.5490116276299375,-5.063164920970351,29.855522906172283,1.4899978637695455,1.7672057413957276,-0.28399887084962927,-2.7753251509552825,2.207327409256024,-1.529662010902456,0.9616642692031974,4.010002136230483,8.237995059227831,-49.80223371135253,1.2456631400528235,5,1.8250007629394673,-0.9349994659423686,-6.270001411437974,-4.75500106811522,-4.8400001525878835,3,-0.04016852617133626,-1.576921101859628,67.48000335693361,-1.350875705773568,66.65000152587889,2.423731443645745,69.02999877929689,-0.04016852617133626 7512,2015-05-08,67.88999938964844,67.95999908447266,66.12000274658203,67.31999969482422,3639000.0,0.02136299297228006,4.183094959220297,-0.712503695509122,54.97553738716142,61.61334963619441,-0.14295014018483698,-1.2096841195402135,-5.919927344505197,-6.31139025202755,29.68644562302829,1.839996337890625,1.697744607786177,0.9844993591308651,-1.387533846086015,3.356532564347745,-0.20151724347756783,2.170515961739298,2.5026039123535213,40.732211911973955,-15.291114066373517,1.1860166026084393,5,0.4050025939941406,-2.119997024536133,-7.420000076293945,-6.174999237060547,-5.430000305175781,4,-0.07939312767868845,1.0410942439839497,66.47000122070311,-1.576921101859628,67.48000335693361,-1.350875705773568,66.65000152587889,-0.07939312767868845 7513,2015-05-11,66.45999908447266,67.97000122070311,66.30000305175781,67.97000122070311,3657900.0,-0.021063489733862406,1.2119149753182086,-2.649127973123076,54.79675099321719,59.679653945770596,1.4207843112424143,0.38829025380667304,-4.425500967167167,-4.710600141511492,29.295739217095672,1.6699981689452983,1.5947699580837167,-0.5395008087158146,-2.6590778263588533,1.580076208927224,-1.5992893175373268,0.5202877001056976,3.846952163696301,8.00911336714474,-50.481949675761605,1.0597885088215173,5,1.8350028991699219,0.2050018310546875,-5.972498893737793,-4.744998931884766,-4.819999694824219,0,-0.0653024407519418,4.183094959220297,67.88999938964844,1.0410942439839497,66.47000122070311,-1.576921101859628,67.48000335693361,-0.0653024407519418 7514,2015-05-12,67.56999969482422,68.09999847412111,66.33000183105469,66.43000030517578,2659300.0,0.01670178491788299,-1.6417932542303613,-0.7549654151445865,56.765158683780356,58.10346303697895,0.3630732225263671,-0.6436617085402077,-5.433315207595733,-5.664615127520804,28.475834980962716,1.7699966430664205,1.5480439025550368,0.5,-1.595669401721409,2.595669401721409,-0.5478347008607045,1.5478347008607045,2.653012540588392,40.89633639435211,-19.091895459842284,1.0478347008607016,5,0.7250022888183594,-0.8499984741210938,-7.02249813079834,-5.854999542236328,-6.1300010681152415,1,-0.055645972155024426,1.2119149753182086,66.45999908447266,4.183094959220297,67.88999938964844,1.0410942439839497,66.47000122070311,-0.055645972155024426 7515,2015-05-13,65.94999694824219,67.73000335693361,65.58999633789061,67.54000091552734,3437400.0,-0.02397517765130497,1.172586198216199,-1.3947410689189008,48.75086994736208,56.14540157267291,1.6905534737849877,0.9460887551098693,-3.7404165725118688,-3.96623988044292,27.140560657904185,2.140007019042997,1.452012505258864,-1.070002746582034,-3.2246158704528796,1.0846103772888114,-2.147309308517464,0.007303815353395748,4.1907550546691965,14.342641592019639,-44.0066282773258,1.0773065619354232,5,2.085002899169922,0.7700042724609375,-5.1324968338012695,-4.234996795654297,-4.979995727539055,2,-0.045640613507464844,-1.6417932542303613,67.56999969482422,1.2119149753182086,66.45999908447266,4.183094959220297,67.88999938964844,-0.045640613507464844 7516,2015-05-14,65.68000030517578,66.62000274658203,65.55000305175781,66.08999633789061,2020500.0,-0.0040939599023529505,-2.1940740403338763,0.2578584966771341,47.08806806636495,53.65867465138018,1.7477201902488133,1.2062608746382892,-3.4188236217635932,-3.647705306886408,26.121366180369897,1.0699996948242188,1.19909349909625,-1.2944995880126982,-3.5244625321324747,0.9354633561070784,-2.4094810600725793,-0.17951811595281697,4.278721471134773,5.097940658163588,-50.180748140607456,1.1149814720598867,5,2.335002899169922,1.2950019836425781,-4.710000038146973,-3.9650001525878906,-4.3300018310546875,3,-0.05800854682686063,1.172586198216199,65.94999694824219,-1.6417932542303613,67.56999969482422,1.2119149753182086,66.45999908447266,-0.05800854682686063 7517,2015-05-15,65.86000061035156,66.15000152587889,64.86000061035156,65.16000366210939,2443000.0,0.0027405649259961695,1.0156283527644887,-1.7073261504680273,47.53522148351999,51.64983327105594,1.2701827742622953,1.0767402705832154,-3.5108671765129458,-3.7939147209277735,25.063003016761943,1.2900009155273295,0.8464468207716322,-1.1114994049072209,-3.3475883193130045,1.1245895094985627,-2.22954386211012,0.006545052295678033,3.8341980424858235,30.864217880580924,-21.461277777668762,1.1180444572028938,5,1.8100013732910156,1.4000015258789062,-4.41500186920166,-4.145000457763672,-4.430000305175781,4,-0.06422714095103554,-2.1940740403338763,65.68000030517578,1.172586198216199,65.94999694824219,-1.6417932542303613,67.56999969482422,-0.06422714095103554 7518,2015-05-18,66.23999786376953,66.34999847412111,65.05999755859375,65.08999633789061,2007900.0,0.0057697730017669535,-1.1322345315485396,1.6428664850136776,45.461176625660016,51.30012462806696,0.5060174189643192,0.6986994149427801,-3.7434859815594166,-4.119685115495656,23.597110453636898,1.290000915527358,0.5756011730142205,-0.7100021362304716,-2.966473148023269,1.5464688755623257,-1.8382376421268702,0.41823336966592706,3.0674649456689878,42.592535904095435,-3.731155453315303,1.1282355058963984,5,1.0300025939941406,1.2450027465820312,-4.652499198913574,-4.524997711181641,-5.149997711181641,0,-0.05706520080315969,1.0156283527644887,65.86000061035156,-2.1940740403338763,65.68000030517578,1.172586198216199,65.94999694824219,-0.05706520080315969 7519,2015-05-19,64.77999877929689,65.75,64.70999908447266,65.37000274658203,2795400.0,-0.022041049691385983,-1.8493044741490128,-0.5130462473379895,34.725274602433075,49.16342298013086,1.8694540684849414,2.2338497657943464,-2.1132839309153866,-2.63383646562648,22.79844599230862,1.529998779296875,0.17174316327694328,-2.145001220703108,-4.488767555349071,0.198765113942855,-3.3168843880260965,-0.9731180533801194,4.17166705421468,2.3178674104057264,-35.81023086426011,1.1718831673229841,5,1.6249999999999858,2.815002441406236,-3.062500000000014,-3.0649986267089986,-4.399997711181662,1,-0.04847174203176996,-1.1322345315485396,66.23999786376953,1.0156283527644887,65.86000061035156,-2.1940740403338763,65.68000030517578,-0.04847174203176996 7520,2015-05-20,65.81999969482422,65.98000335693361,64.87000274658203,65.52999877929689,2945600.0,0.016054352193963117,2.6392971046212264,-0.4915236703606359,41.43369206991267,47.94797220660131,0.6361127126513679,1.2575355986049317,-2.933637969753633,-3.621559189775951,22.01733954253879,1.2000045776367188,-0.1992618684972456,-1.1045001983642635,-3.4492543738557515,1.2402539771272245,-2.2768772861100075,0.06787688938148051,2.7074994637834635,58.11510377554444,23.679854464309912,1.172377087745742,5,0.5849990844726562,1.7750015258789062,-3.2799997329711914,-4.104999542236328,-5.3600006103515625,2,-0.06654513959925867,-1.8493044741490128,64.77999877929689,-1.1322345315485396,66.23999786376953,1.0156283527644887,65.86000061035156,-0.06654513959925867 7521,2015-05-21,67.51000213623047,67.59999847412111,66.27999877929689,66.27999877929689,2922300.0,0.025676123507170745,-1.1463351093854197,4.2413774959881625,46.39108061577835,46.99414367644763,-0.9955435058710975,-0.3553898557249795,-4.407229099407758,-5.258825095591689,21.139091253774396,1.7799987792968892,-0.1700634681303086,0.5250022888183565,-1.8143410452227045,2.8643456228594175,-0.6446693782021811,1.6946739558388941,0.6357470149637123,96.8859392077039,64.60699832622826,1.169671667020532,5,-1.1050033569335938,0.08499908447265625,-4.47750186920166,-5.655002593994141,-8.69000244140625,3,-0.096874547601555,2.6392971046212264,65.81999969482422,-1.8493044741490128,64.77999877929689,-1.1322345315485396,66.23999786376953,-0.096874547601555 7522,2015-05-22,67.47000122070311,67.95999908447266,66.63999938964844,66.83999633789061,2311000.0,-0.000592518356711591,-1.5631092412077388,0.5121976938202132,44.7510178515502,45.87795110515129,-1.1414167880246282,-0.2519083322425075,-4.125220282733707,-5.17089433883946,20.84832315644089,1.3199996948242188,-0.280489374947976,0.4365013122558423,-1.9007242461079272,2.773726870619612,-0.7321114669260425,1.605114091437727,-2.7600021362304545,84.92314265324475,57.176233731612115,1.1686127791818857,5,-1.0650024414062358,0.1250000000000142,-3.9900016784667827,-5.615001678466783,-7.979999542236314,4,-0.0907070199474681,-1.1463351093854197,67.51000213623047,2.6392971046212264,65.81999969482422,-1.8493044741490128,64.77999877929689,-0.0907070199474681 7523,2015-05-26,66.29000091552734,67.23000335693361,66.19999694824219,66.48000335693361,2577800.0,-0.01748925869018192,-4.567446080250809,-0.30158883937223724,48.68228216017932,44.97985371364006,0.013335738539794306,0.9558334542940798,-2.729020286193304,-3.9479021976121373,20.154703494137493,1.2700042724609233,-0.32795253222218435,-0.7299991607665959,-3.0818137834947237,1.621815461961532,-1.9059064721306669,0.44590815059747513,-1.5150018310546898,48.61544095552885,17.21482705916533,1.1759073113640663,5,0.0449981689453125,1.3050003051757812,-2.782501220703125,-4.435001373291016,-8.560001373291016,1,-0.0733142335681155,-1.5631092412077388,67.47000122070311,-1.1463351093854197,67.51000213623047,2.6392971046212264,65.81999969482422,-0.0733142335681155 7524,2015-05-27,66.05000305175781,66.84999847412111,65.26000213623047,66.13999938964844,1970500.0,-0.0036204232984603513,1.105963075617154,0.4736588499839029,44.529455476031565,44.510807661270015,0.01681603963180578,1.14174410196361,-2.3050037504739436,-3.66826664781248,19.060116995273336,1.5899963378906392,-0.5398601466040418,-0.8984970092773494,-3.2782116431751547,1.4812176246204558,-2.088354326226252,0.2913603076715532,-1.2113039672851613,38.18775739978075,5.775843025743178,1.1898573169489024,5,0.28499603271484375,1.5449981689453125,-2.5175018310546875,-4.170001983642571,-8.18000411987304,2,-0.07509466570778489,-4.567446080250809,66.29000091552734,-1.5631092412077388,67.47000122070311,-1.1463351093854197,67.51000213623047,-0.07509466570778489 7525,2015-05-28,65.37999725341797,65.94999694824219,64.77999877929689,65.87999725341797,2167600.0,-0.01014391774993284,2.656247764823645,5.555781620888437,45.718760094861025,44.35866233110291,0.6676779242986726,1.6132957135341996,-1.4324041703524415,-2.958125017676309,17.19089522919834,1.2700042724609233,-0.6723852593746216,-1.3900028228759709,-3.6711112624032722,0.8911056166513305,-2.5305570426396145,-0.2494486031123273,2.5800018310546875,18.867874733990504,-15.91607140513284,1.1405542197636476,5,0.9550018310546875,2.2150039672851562,-1.6099948883056499,-3.4999961853027273,-8.699996948242188,3,-0.07647593140639586,1.105963075617154,66.05000305175781,-4.567446080250809,66.29000091552734,-1.5631092412077388,67.47000122070311,-0.07647593140639586 7526,2015-05-29,65.22000122070311,65.69999694824219,64.79000091552734,65.48000335693361,2596400.0,-0.002447170991682679,1.6000283381835225,0.5200042724609943,38.36095080737204,43.33929892264203,0.8443539237986215,1.620908065228079,-1.1380976047400821,-2.722430326086325,15.15650403912142,0.9099960327148438,-0.9424050327193925,-1.4004989624023523,-3.676150845117718,0.8751529203130133,-2.538324903760042,-0.2626730210446624,2.676397857666032,13.836553433346339,-19.360743417942658,1.1378259413576852,5,1.1149978637695455,2.375000000000014,-1.2549991607665874,-3.3400001525878693,-7.900001525878892,4,-0.07298377870498207,2.656247764823645,65.37999725341797,1.105963075617154,66.05000305175781,-4.567446080250809,66.29000091552734,-0.07298377870498207 7527,2015-06-01,64.47000122070311,65.5,63.83000183105469,65.38999938964844,3266000.0,-0.01149953980316587,1.9298229176426496,3.5384254232808674,40.778509291385504,42.819002552167085,1.5382061145376298,2.155352975312823,-0.1959017531372922,-1.8811637822383744,13.115708525391831,1.6699981689453125,-0.9939954140632636,-1.9434989929199418,-4.210324441760207,0.3233264559203235,-3.0769117173400673,-0.8100862684998162,3.36406985168459,18.823503012487024,-16.834547068582253,1.1334127244201295,6,1.424999237060561,2.68500137329103,-0.3924999237060405,-2.5900001525878693,-8.920001983642564,0,-0.08763768293623853,1.6000283381835225,65.22000122070311,2.656247764823645,65.37999725341797,1.105963075617154,66.05000305175781,-0.08763768293623853 7528,2015-06-02,64.83000183105469,65.31999969482422,64.30000305175781,64.83999633789061,2395600.0,0.00558400191616526,1.103083215353154,0.01086361600847625,36.35459355620181,43.00003799147472,1.0696490967205392,1.5437128345467528,-0.36845582885972306,-2.1511890442404535,10.964625886224516,1.0199966430664062,-0.990663238729681,-1.3734985351562443,-3.383330543785945,0.6363334734734565,-2.3784145394710947,-0.3685825308413939,2.843906471679688,33.11261958836576,-1.8050450481903724,1.0049160043148535,6,1.0649986267089844,2.325000762939453,-0.4975004196166992,-2.950000762939446,-8.89000320434571,1,-0.08236927351172674,1.9298229176426496,64.47000122070311,1.6000283381835225,65.22000122070311,2.656247764823645,65.37999725341797,-0.08236927351172674 7529,2015-06-03,63.90999984741211,65.01000213623047,63.77999877929688,64.61000061035156,2378500.0,-0.014190991171650458,-1.5624992549442134,70.03854961842019,39.07924482065001,42.73843274155664,2.07105740599971,2.3693958826683854,0.7544110487528144,-1.1783806740935603,10.213028772148322,1.2300033569335866,-1.0338486410217342,-2.1565004348754826,-4.398335595869639,0.0853347261186741,-3.277418015372561,-1.0355828543784042,3.6101521964550756,5.990837687130967,-30.226980801031853,1.1209175804970786,6,1.9599990844726562,3.220001220703125,0.4225015640258789,-2.029998779296868,-8.060001373291016,2,-0.09669848724660923,1.103083215353154,64.83000183105469,1.9298229176426496,64.47000122070311,1.6000283381835225,65.22000122070311,-0.09669848724660923 7530,2015-06-04,63.08000183105469,63.56999969482422,62.93000030517578,63.38000106811523,3106900.0,-0.012986981979957402,-1.1333231608460965,0.42856987155382337,36.86869659906306,41.68039007303272,2.761962942244125,3.0070271445860755,1.786002908444118,-0.3092871885234061,9.612416637866417,0.9799995422363281,-1.1013954526989238,-2.766498374938962,-5.272316850696569,-0.2606798991813619,-4.0194076128177585,-1.5135891370601655,4.215741016938281,5.415224103407342,-33.30401533020798,1.2529092378788014,6,2.3649978637695312,3.625,1.3074960708618022,-1.1450042724609446,-7.680000305175788,3,-0.08259357558555103,-1.5624992549442134,63.90999984741211,1.103083215353154,64.83000183105469,1.9298229176426496,64.47000122070311,-0.08259357558555103 7531,2015-06-05,63.79999923706055,64.54000091552734,62.54999923706055,62.72000122070313,2740500.0,0.011414035908467568,-1.8028153501054414,-3.6000025431380394,40.13409174201974,41.16739828308489,1.6319778691337348,2.1889735440830975,1.2220939734956033,-0.9651675397264938,9.34538767740376,1.9900016784667969,-0.8614482284440186,-1.9130008697509737,-4.559500714322141,0.7334989748201934,-3.2362507920365573,-0.5897509474653901,3.1464842075070436,42.372870397310315,2.5501407357830175,1.323249922285585,6,1.0900020599365234,2.7150020599365234,1.3224992752075195,-1.1300010681152344,-7.659999847412109,4,-0.11159873067441761,-1.1333231608460965,63.08000183105469,-1.5624992549442134,63.90999984741211,1.103083215353154,64.83000183105469,-0.11159873067441761 7532,2015-06-08,62.5,63.88000106811523,62.18999862670898,63.38000106811523,3319900.0,-0.020376163833954908,-1.253330858024937,-0.8148173003902995,33.538742681221606,39.48478278542293,2.4058429346999475,3.2300705904981157,2.652753792232346,0.395872391490272,8.950934636405272,1.69000244140625,-0.8391278978552492,-2.943500137329096,-5.749518328275386,-0.13748194638279898,-4.346509232802248,-1.5404910418559439,4.00683502381689,9.904193849930309,-28.346743184298745,1.403009095473147,6,2.019998550415039,3.835000991821289,2.8575010299682617,0.2550010681152415,-7.659999847412109,0,-0.08288000488281255,-1.8028153501054414,63.79999923706055,-1.1333231608460965,63.08000183105469,-1.5624992549442134,63.90999984741211,-0.08288000488281255 7533,2015-06-09,62.11999893188477,63.66999816894531,62.0099983215332,63.18000030517578,3569400.0,-0.006080017089843626,-1.5937445052079453,1.2045455530654106,37.06226081612976,38.65509448987828,2.3826887344948418,3.444879452559526,3.1910302378409554,0.8415513415278255,8.571123432246203,1.6599998474121094,-1.052068226931084,-3.1065011978149286,-6.2343343473712665,0.021331951741402122,-4.67041777259309,-1.5425846230367597,3.868815724279166,3.666682349291276,-37.51314513223592,1.5639165747781667,6,1.8599987030029226,4.125001907348626,3.5100011825561452,0.7550010681152202,-7.75,1,-0.1057630361846641,-1.253330858024937,62.5,-1.8028153501054414,63.79999923706055,-1.1333231608460965,63.08000183105469,-0.1057630361846641 7534,2015-06-10,63.81000137329102,64.06999969482422,62.4900016784668,63.02999877929688,4079400.0,0.027205448655260867,1.4307676055718355,-0.7358505504313171,40.80513465736672,38.10913610793447,0.3816629505762066,1.5375766132822335,1.6319133671593349,-0.762060195938794,7.975902976861493,1.950000762939446,-1.2222752323416302,-1.2284988403320298,-4.211907881247434,1.7549102005833745,-2.720203360789732,0.26320568012567236,1.6217789960246094,71.14629273625117,30.782288028217216,1.4917045204577024,6,0.04499626159667258,2.4349994659423757,1.8399991989135671,-0.9350013732910298,-10.170001983642585,2,-0.12333494087458519,-1.5937445052079453,62.11999893188477,-1.253330858024937,62.5,-1.8028153501054414,63.79999923706055,-0.12333494087458519 7535,2015-06-11,62.93999862670898,64.05000305175781,62.88999938964844,63.84000015258789,3200500.0,-0.01363426935994716,-1.32000732421875,-1.1538442728379876,27.398607768169185,36.891097992467486,0.9712955125333878,2.287813032326035,2.6382858481270617,0.14480478376540162,7.926066496114403,1.160003662109375,-1.4250883320541021,-1.9480016708374066,-5.03952976408987,1.1435264224150643,-3.4937657174636385,-0.4022376242111747,2.0127322559171077,36.75886765426487,3.3980875780803714,1.545764046626234,6,0.8150005340576243,2.905000686645515,3.5050039291381907,0.4750022888183665,-11.10999679565429,3,-0.11264697024602732,1.4307676055718355,63.81000137329102,-1.5937445052079453,62.11999893188477,-1.253330858024937,62.5,-0.11264697024602732 7536,2015-06-12,61.86999893188477,62.61999893188477,61.33000183105469,62.58000183105469,3120300.0,-0.017000313285201463,2.2658274301883288,0.7888907726867997,24.865347046606857,35.12296885415875,1.6942974791299932,3.22298596553383,3.7940912613543603,1.262744147929844,8.264247600163511,1.6099967956542898,-1.59427880926728,-2.827501296997063,-6.172681835806252,0.5176792418121252,-4.500091566401657,-1.154911027592469,2.6707493921883056,19.707938753178016,-6.835993600959352,1.6725902694045944,6,1.4550018310546804,2.845001220703118,4.580003738403313,1.545001983642571,-9.789997100830085,4,-0.10457406687737236,-1.32000732421875,62.93999862670898,1.4307676055718355,63.81000137329102,-1.5937445052079453,62.11999893188477,-0.10457406687737236 7537,2015-06-15,61.63000106811523,62.18000030517578,61.27999877929688,61.38000106811523,2137900.0,-0.0038790668807634487,-2.999966091925013,-0.35211123826717095,27.15686520169841,34.1009990369917,1.6640706596905304,3.2989745110921618,4.08760447557561,1.5184772012838934,9.155760735527,0.9000015258788991,-1.7641285763042944,-2.855999183654795,-6.4194719172571055,0.7074735499475153,-4.63773555045595,-1.07426281685364,2.4200019836425852,12.544880787330904,-10.74419819017578,1.7817363668011554,6,1.5149993896484446,3.0599975585937713,5.285000801086433,1.7849998474121165,-10.49000167846679,0,-0.08908001920037423,2.2658274301883288,61.86999893188477,-1.32000732421875,62.93999862670898,1.4307676055718355,63.81000137329102,-0.08908001920037423 7538,2015-06-16,62.459999084472656,62.540000915527344,61.5,61.61999893188477,2184400.0,0.013467434722905347,1.0799938965076579,3.360000610351534,33.36420916276778,33.465995075004784,0.5168899306640427,2.288606582972946,3.2941451979121155,0.714788996926714,9.835510327372187,1.0400009155273438,-1.8240271663812067,-1.8370012283325252,-5.409730060185268,1.7357276035202105,-3.6233656442588966,-0.05063681240615381,1.0914031982421903,42.293903869660305,20.026487636508286,1.7863644159263694,6,0.4500007629394531,2.2299995422363423,4.572503089904785,0.9550018310546875,-11.299999237060547,1,-0.12199806345785025,-2.999966091925013,61.63000106811523,2.2658274301883288,61.86999893188477,-1.32000732421875,62.93999862670898,-0.12199806345785025 7539,2015-06-17,61.63999938964844,63.40999984741211,61.290000915527344,62.45000076293945,2355100.0,-0.013128397483887722,-1.8079487263696925,-0.9642871739910436,32.906765825596494,33.025780544619614,1.096316955170991,3.015932281767988,4.14448748271225,1.574001542480346,10.552973432692303,2.1199989318847656,-1.9056577468005713,-2.5000009536743164,-6.254696127564017,1.2546942202153843,-4.377348540619167,-0.622653366729466,-0.3600006103515554,12.996391880353428,-9.300303389462726,1.8773475869448486,6,1.2700004577636719,3.049999237060561,5.840002059936523,1.7750015258789062,-12.239997863769538,2,-0.11794290281879138,1.0799938965076579,62.459999084472656,-2.999966091925013,61.63000106811523,2.2658274301883288,61.86999893188477,-0.11794290281879138 7540,2015-06-18,61.43999862670898,62.18999862670898,61.36999893188477,61.90999984741211,1988000.0,-0.003244658743021489,-1.6885208995172385,0.580247436857457,32.786872715915266,32.209422875052454,1.1613466585018344,3.026120423569445,4.382481434396858,1.7875414841405188,11.135238684005724,0.8199996948242045,-1.9903995948001452,-2.481001663208012,-6.3327992275116785,1.3707959010956543,-4.406900445359845,-0.5551028810561789,-0.14999771118163352,7.511726158601138,-15.200161496954774,1.925898782151832,6,1.2350006103515696,3.1800003051757884,6.067502975463874,1.9750022888183665,-12.60999679565429,3,-0.12695311541998877,-1.8079487263696925,61.63999938964844,1.0799938965076579,62.459999084472656,-2.999966091925013,61.63000106811523,-0.12695311541998877 7541,2015-06-19,60.97000122070313,61.58000183105469,60.91999816894531,61.16999816894531,2928300.0,-0.0076496975343604,-3.3999796551548753,0.42552431660279644,33.644855148416866,32.22121314918525,1.3272691092235434,3.1421344288602953,4.8245418561958715,2.2624150366365896,10.771626675010431,0.660003662109375,-2.078812962978205,-2.6239990234374915,-6.299279661993616,1.0512816151186328,-4.46163934271555,-0.7863587041594258,2.4399986267089773,2.0081533354069334,-20.32002091583389,1.837640319278064,6,1.5249977111816335,3.4699974060058523,6.407499313354485,2.4449996948242116,-10.979999542236335,4,-0.14990977868875033,-1.6885208995172385,61.43999862670898,-1.8079487263696925,61.63999938964844,1.0799938965076579,62.459999084472656,-0.14990977868875033 7542,2015-06-22,61.349998474121094,61.54999923706055,60.56000137329102,61.1500015258789,1901300.0,0.006232528223878875,2.3000012715689655,-1.000000000000071,33.76863135554922,31.85525432023186,0.8571249291836267,2.4033546817795965,4.423026312477845,1.9481525053763633,10.263305567843844,0.9899978637695241,-2.0725217688468405,-1.9380016326904297,-5.256243259954786,1.3802399945739197,-3.597122446322601,-0.27888081905825146,2.0102013397216822,27.719211361111302,6.476146698866728,1.6591208136321751,6,0.9650020599365234,2.910001754760742,6.1450042724609375,2.06500244140625,-10.169998168945312,0,-0.1511001935391525,-3.3999796551548753,60.97000122070313,-1.6885208995172385,61.43999862670898,-1.8079487263696925,61.63999938964844,-0.1511001935391525 7543,2015-06-23,61.43000030517578,61.61999893188477,61.18999862670898,61.4000015258789,1780400.0,0.0013040233585079886,1.0975827611232032,0.14999618524455602,37.44938669434255,31.482393435451396,0.7475686221212783,2.0454569411983385,4.331018737412876,1.930387467358699,10.077139013490294,0.43000030517579546,-2.162947828728818,-1.614999771118164,-4.71203161742865,1.4820320751923148,-3.1635156942734,-0.06648384796292106,1.8181915710449275,30.526294655405323,7.050142766669069,1.548515923155241,6,0.8750019073486328,2.8299999237060547,6.035001754760742,1.9850006103515625,-10.819999694824219,1,-0.1675077464497483,2.3000012715689655,61.349998474121094,-3.3999796551548753,60.97000122070313,-1.6885208995172385,61.43999862670898,-0.1675077464497483 7544,2015-06-24,61.09000015258789,61.790000915527344,60.9900016784668,61.2400016784668,1545000.0,-0.005534757462132833,-3.571444141689373,-5.000254323498307,39.40360694218355,32.816282232564106,0.7388602560619972,2.1026156881366234,4.603878807712192,2.306530100560252,10.677131852651787,0.7999992370605469,-2.068866569658411,-1.7069997787475586,-4.576880762973332,1.1628812054782145,-3.141940270860445,-0.27205928663467205,2.050664103515629,32.51531732249911,6.4755548227491815,1.4349404921128872,6,0.8950004577636719,3.1700000762939453,6.287500381469727,2.325000762939453,-11.670001983642578,2,-0.1625470663017362,1.0975827611232032,61.43000030517578,2.3000012715689655,61.349998474121094,-3.3999796551548753,60.97000122070313,-0.1625470663017362 7545,2015-06-25,60.38000106811523,61.349998474121094,60.18000030517578,61.25,2552900.0,-0.011622181743317417,1.1869208857262035,5.799933879253391,31.769727236865094,33.58343558703724,1.170640486906656,2.5495374574245204,5.21163553422236,3.0078744138648545,11.862075710191073,1.1699981689453125,-2.0323199134272727,-2.166999053955088,-4.959547045286392,0.625548937376216,-3.56327304962074,-0.770725058289436,2.657436672675793,12.422402926653147,-11.07415769139113,1.396273995665652,6,1.414999008178718,3.6899986267089915,6.619998931884773,3.0349998474121165,-12.020000457763665,3,-0.18184828333887726,-3.571444141689373,61.09000015258789,1.0975827611232032,61.43000030517578,2.3000012715689655,61.349998474121094,-0.18184828333887726 7546,2015-06-26,60.459999084472656,60.83000183105469,59.88000106811523,60.41999816894531,2539000.0,0.001324909157705667,1.4358793783072847,-0.04597812027272889,37.49998831280909,34.73267148827176,0.971795068615485,2.2078450064442023,5.039822399177353,2.8999593603362257,13.180018028659369,0.9500007629394602,-2.173502507678485,-1.8490009307861328,-4.489566970154755,0.7915651085824891,-3.1692839504704438,-0.5287179111018219,2.4059924101814474,30.366390716903762,4.93772580683985,1.3202830196843098,6,1.1850013732910156,3.460000991821289,6.540000915527344,2.9550018310546875,-11.71999740600586,4,-0.19235854167263433,1.1869208857262035,60.38000106811523,-3.571444141689373,61.09000015258789,1.0975827611232032,61.43000030517578,-0.19235854167263433 7547,2015-06-29,58.81999969482422,59.9900016784668,58.77000045776367,59.5099983215332,2931200.0,-0.027125362462494973,-2.088622020058621,-17.249570856379936,32.48406998475335,34.63487824627016,2.4264443436748593,3.5867520049972867,6.5886560532011345,4.503339472631211,14.239579284276022,1.6899986267089844,-2.1496005569247316,-3.206500244140628,-6.072888727496931,-0.3401117607843318,-4.639694485818779,-1.7733060024624763,3.807112565706774,1.6556036252249977,-25.43005204835154,1.4331942416781487,6,2.270000457763672,4.545000076293945,8.180000305175781,4.595001220703125,-11.869998931884766,0,-0.15011897419534337,1.4358793783072847,60.459999084472656,1.1869208857262035,60.38000106811523,-3.571444141689373,61.09000015258789,-0.15011897419534337 7548,2015-06-30,59.4900016784668,59.88000106811523,59.06999969482422,59.61000061035156,3291700.0,0.01139071722405216,1.4545501835101315,0.17391184161787715,24.285697417993063,33.67698175653645,1.4425422658325573,2.631074886686534,5.8092157347180375,3.78427532562597,15.356400546748333,1.0600013732910085,-1.973993605158384,-2.269498252868651,-5.02918127960568,0.49018477386837134,-3.649339766237162,-0.8896567395001398,2.7513994017874666,23.84109640951148,2.2326140535692076,1.3798415133685114,6,0.9899978637695312,3.510000228881843,7.509998321533203,3.924999237060547,-11.19000244140625,1,-0.13968736155371353,-2.088622020058621,58.81999969482422,1.4358793783072847,60.459999084472656,1.1869208857262035,60.38000106811523,-0.13968736155371353 7549,2015-07-01,57.72999954223633,59.79999923706055,57.47999954223633,59.41999816894531,3556700.0,-0.029584839243121497,-1.1187225110826606,14.083447245446164,21.95908046430121,32.47389372857933,2.893909301347094,4.115343767443079,7.481882466774934,5.4801718066048295,16.45244781885812,2.3199996948242188,-1.8857241293237195,-3.7205003738403306,-6.828313710590649,-0.6126870370900122,-5.274407042215486,-2.166593705465175,4.164261475768875,6.459950103351711,-12.685505573139416,1.5539066683751592,7,1.9050006866455078,4.43499946594239,9.235000610351562,5.685001373291016,-11.319999694824219,2,-0.12333273840883441,1.4545501835101315,59.4900016784668,-2.088622020058621,58.81999969482422,1.4358793783072847,60.459999084472656,-0.12333273840883441 7550,2015-07-02,57.86999893188477,58.43000030517578,57.58000183105469,57.86999893188477,2826200.0,0.0024250717262870314,-1.9310585233026998,-0.0,26.07653493781956,31.632969260735184,2.4521165270001077,3.7576687150984682,7.236642856263465,5.284852191161207,17.058751772201248,0.8499984741210938,-1.9368760305581603,-3.320000839233394,-6.713040061952107,0.07303838348531855,-5.0165204505927505,-1.6234812278740378,3.494550709028168,11.641764871331132,-7.125509898524866,1.6965196113593557,7,1.7650012969970632,3.844999313354485,9.095001220703118,5.545001983642571,-9.989997863769545,3,-0.1460169503871157,-1.1187225110826606,57.72999954223633,1.4545501835101315,59.4900016784668,-2.088622020058621,58.81999969482422,-0.1460169503871157 7551,2015-07-06,56.68000030517578,57.93999862670898,56.459999084472656,56.81000137329102,3255700.0,-0.020563308254241797,-4.192948876678933,-100.0,23.41566010082127,30.482639121320968,3.3185653912977813,4.623978964912801,8.290251686452976,6.420831166780587,18.679639308109213,1.479999542236321,-1.9654684425410807,-4.153999519348147,-7.8724789984644445,-0.4355200402318502,-6.013239258906296,-2.294759779789999,4.218403323895963,6.232324618611602,-12.77172136434218,1.8592397395581477,7,2.4449996948242188,4.399997711181641,10.28499984741211,6.9550018310546875,-9.380001068115234,0,-0.14678898465116053,-1.9310585233026998,57.86999893188477,-1.1187225110826606,57.72999954223633,1.4545501835101315,59.4900016784668,-0.14678898465116053 7552,2015-07-07,57.31999969482422,57.38999938964844,55.11999893188477,56.56999969482422,3506200.0,0.011291450003573678,4.101128122481853,-5.769183368056259,21.82016369744754,28.746058788332633,2.2873307649413945,3.7692612336844604,7.512039801124388,5.723279099877736,20.319258512825627,2.2700004577636648,-1.978587564838108,-3.255000114440918,-7.1996085852435385,0.6896083563616955,-5.227304349842228,-1.2826958790396077,2.957027298003652,46.21848268080133,28.914550128892134,1.9723042354013076,7,1.135000228881836,2.989999771118164,9.645000457763672,6.420001983642578,-9.439998626708991,1,-0.14968593967267874,-4.192948876678933,56.68000030517578,-1.9310585233026998,57.86999893188477,-1.1187225110826606,57.72999954223633,-0.14968593967267874 7553,2015-07-08,55.54999923706055,57.4900016784668,55.2400016784668,56.97000122070313,3024900.0,-0.030879282400336328,-1.2058854878612046,-1.8933359781901136,19.76165519289613,26.563619705078477,3.504024218994445,5.293201976184562,9.118476364429881,7.40600888756132,21.888631698796402,2.25,-2.0349205634798935,-4.696500587463376,-9.159566788722941,-0.23343438620381818,-6.9280336880931515,-2.4649674868336007,3.9019032660164257,9.188040109745762,-8.303000001009876,2.231533100629779,7,2.684999465942383,4.670000076293945,10.97500228881836,8.19000244140625,-9.540000915527344,2,-0.154815456205867,4.101128122481853,57.31999969482422,-4.192948876678933,56.68000030517578,-1.9310585233026998,57.86999893188477,-0.154815456205867 7554,2015-07-09,55.93999862670898,57.13000106811523,55.93000030517578,56.75,2548100.0,0.007020691179204119,-1.8915750141327807,0.5704227054762342,23.196866741324726,25.611079650018432,2.5777503790916896,4.51484973797227,8.536413499787194,6.91910329457788,23.885466611852674,1.5800018310546804,-2.1347744416182124,-3.913001060485847,-8.440475591137663,0.6144734701659686,-6.176738325811755,-1.6492637951599391,2.81879930497724,24.77339439919658,5.771356620608461,2.2637372653259087,7,2.0350017547607493,4.12500190734864,10.585002899169929,8.170003890991218,-9.879997253417955,3,-0.13657489412237234,-1.2058854878612046,55.54999923706055,4.101128122481853,57.31999969482422,-4.192948876678933,56.68000030517578,-0.13657489412237234 7555,2015-07-10,55.849998474121094,56.93000030517578,55.68000030517578,56.61000061035156,2757400.0,-0.0016088694100344636,-1.2727304253740142,0.9382726514926661,24.089047723111563,24.120975140052046,2.187648313304166,4.2651255802559405,8.381954897538776,6.907815994775362,26.02256188703489,1.25,-2.3339278386464812,-3.648501205444333,-8.267607358967638,0.9706049480789716,-5.958054282205985,-1.3389481286826808,2.3265916175968897,25.88651139133646,4.539269276020708,2.3095530767616537,7,1.7050018310546875,3.980001449584961,10.650001525878906,8.260004043579102,-9.439998626708984,4,-0.16902415191798337,-1.8915750141327807,55.93999862670898,-1.2058854878612046,55.54999923706055,4.101128122481853,57.31999969482422,-0.16902415191798337 7556,2015-07-13,55.4000015258789,56.0,55.02999877929688,55.97999954223633,3272700.0,-0.008057241907548307,2.1290415864245538,0.7631531395874209,20.100508677576343,22.74502388369904,2.0611549752412515,4.432826995388467,8.601079869874887,7.295991803836671,27.32495308180224,0.9700012207031179,-2.5829426233697177,-3.774998283386239,-8.596601160865276,1.0466045940927984,-6.185799722125758,-1.3641968446467203,2.2875339802657706,15.040744330296036,-5.2732671048060595,2.4108014387395187,7,2.0549983978271555,4.38499832153321,10.674999237060554,8.710000991821296,-9.180000305175767,0,-0.13574007672636734,-1.2727304253740142,55.849998474121094,-1.8915750141327807,55.93999862670898,-1.2058854878612046,55.54999923706055,-0.13574007672636734 7557,2015-07-14,56.13999938964844,56.47000122070313,55.02000045776367,55.4000015258789,3200300.0,0.01335736179400393,1.0714274036653642,-1.275862749353798,25.070667223711183,22.832242751001058,1.006907460174375,3.4366419048750174,7.621153572386341,6.490503297245098,28.463256534750847,1.4500007629394602,-2.703302233475945,-2.760500335693358,-7.618580927172033,2.097580255785317,-5.189540631432699,-0.33146003995401685,1.0691795056636337,45.34406390155306,25.234509651911686,2.4290402957393393,7,1.2700004577636719,3.405000686645508,9.562501907348633,7.970003128051758,-11.479999542236328,1,-0.15746348857670067,2.1290415864245538,55.4000015258789,-1.2727304253740142,55.849998474121094,-1.8915750141327807,55.93999862670898,-0.15746348857670067 7558,2015-07-15,54.84000015258789,56.36999893188477,54.45000076293945,55.63000106811523,3564600.0,-0.023156381389278224,-1.4458580154823375,-1.0675718866309742,22.99047413059799,22.946842047256254,1.7633757651397772,4.360041164069841,8.647631598627726,7.726208266491113,30.07961806648395,1.9199981689453196,-2.978312704768115,-3.679499626159668,-8.557352914015581,1.1983536616962454,-6.118426270087625,-1.2405729822317113,1.931343055214498,14.552214374574799,-3.8233502191644355,2.438926643927955,7,1.6000003814697266,4.420000076293945,10.587499618530273,9.570001602172852,-12.029998779296875,2,-0.12691464378386264,1.0714274036653642,56.13999938964844,2.1290415864245538,55.4000015258789,-1.2727304253740142,55.849998474121094,-0.12691464378386264 7559,2015-07-16,54.36999893188477,55.38000106811523,54.13999938964844,55.06999969482422,2904100.0,-0.008570408814649433,-1.1379342096176301,0.8860758882439848,23.47747037968557,22.658057096352476,1.9072009176085558,4.487545037496396,8.90973690208886,8.126453710715872,32.591441393086775,1.2400016784667898,-3.0944663415888343,-3.7860008239746037,-8.767167342149001,1.195165694199794,-6.276584083061799,-1.2954175648874084,2.1000022888183594,8.243708486126518,-10.435247401021822,2.4905832590871984,7,1.6700000762939382,4.735000610351555,10.742500305175774,10.34500312805175,-13.279998779296882,3,-0.15376127965029118,-1.4458580154823375,54.84000015258789,1.0714274036653642,56.13999938964844,2.1290415864245538,55.4000015258789,-0.15376127965029118 7560,2015-07-17,53.63999938964844,54.36999893188477,53.43999862670898,54.13000106811523,2783100.0,-0.013426513823384223,-1.0898808018550492,0.7000016348684718,21.535884277710096,22.44919311600679,2.206065733762422,4.85199050203029,9.392313971626564,8.767533698620596,35.326991935825134,0.9300003051757955,-3.2435733383164376,-4.12600040435791,-9.244073762204778,0.9920729534889574,-6.685037083281344,-1.5669637254344764,2.7299995422363352,6.600679594660639,-10.162023685998545,2.559036678923435,7,1.8250007629394531,5.105001449584961,11.40999984741211,11.075002670288086,-15.55999755859375,4,-0.14131241802027716,-1.1379342096176301,54.36999893188477,-1.4458580154823375,54.84000015258789,1.0714274036653642,56.13999938964844,-0.14131241802027716 7561,2015-07-20,51.83000183105469,53.63000106811523,51.83000183105469,53.36999893188477,4678800.0,-0.0337434298879401,-1.337665747669677,3.142840460564789,21.234562242076137,22.384126287632192,3.6383532705290875,6.2632534366152015,10.96131578152741,10.467443956034671,38.05351669978078,1.80999755859375,-3.277258795177744,-5.478997993469235,-11.0082155642556,0.05021957731712945,-8.243606778862414,-2.7143892080760565,3.9539970397949276,0.0,-17.90226057540216,2.764608785393182,7,2.8299999237060547,5.789999008178711,12.96999740600586,13.170000076293945,-15.20000076293946,0,-0.10457267590515706,-1.0898808018550492,53.63999938964844,-1.1379342096176301,54.36999893188477,-1.4458580154823375,54.84000015258789,-0.10457267590515706 7562,2015-07-21,52.08000183105469,52.52999877929688,51.70000076293945,52.04999923706055,4347500.0,0.004823461145436525,-1.273968594048043,-0.019482240569133998,18.414301124539747,22.234420280037035,2.868551132685333,5.568668669863271,10.422478455469388,10.153997459383461,40.68470305033182,0.829998016357429,-3.4163066318451953,-4.765498161315918,-10.421129375205481,0.8901330525736455,-7.5933137682607,-1.9376825543711362,2.913197631835942,8.137071030181035,-8.641609084775906,2.827815606944783,7,2.3349990844726562,5.474998474121094,11.939998626708984,12.930000305175781,-13.630001068115234,1,-0.11251920899237189,-1.337665747669677,51.83000183105469,-1.0898808018550492,53.63999938964844,-1.1379342096176301,54.36999893188477,-0.11251920899237189 7563,2015-07-22,51.13999938964844,51.93999862670898,50.61999893188477,51.84000015258789,3855400.0,-0.018049201389346736,1.9333401150346226,-23.33134138588684,19.798327895666773,21.85680485274171,3.48354081751193,6.006183711442112,11.102865697367484,11.039771662588983,43.623332245398956,1.4600028991699148,-3.4553722890954077,-5.191000556945802,-10.961618860006809,0.5796177461152041,-8.076309708476302,-2.3056914054153026,3.1945603332519568,10.924374462055683,-6.8638017451075175,2.8853091515305023,7,2.635000228881836,5.875,12.777500152587898,14.395002365112305,-10.360000610351555,2,-0.12671098200184927,-1.273968594048043,52.08000183105469,-1.337665747669677,51.83000183105469,-1.0898808018550492,53.63999938964844,-0.12671098200184927 7564,2015-07-23,51.15999984741211,51.43999862670898,50.349998474121094,51.209999084472656,3548500.0,0.0003910922565970587,3.2745244702416145,0.07142740366537512,18.906379705090828,21.280952850739403,3.033161644475989,5.485345399151598,10.782345632048674,10.976764743784301,46.59468987973591,1.0900001525878835,-3.5559063652086564,-4.674500083923341,-10.429792071765405,1.0807919039187226,-7.552146077844377,-1.7968540900023058,2.431647717285159,20.14928559838071,1.5182115851857567,2.8776459939210337,7,2.25,5.719999313354492,12.639999389648445,14.610002517700195,-8.959999084472656,3,-0.16321341866742545,1.9333401150346226,51.13999938964844,-1.273968594048043,52.08000183105469,-1.337665747669677,51.83000183105469,-0.16321341866742545 7565,2015-07-24,49.4000015258789,51.13999938964844,49.02999877929688,51.08000183105469,5021000.0,-0.03440184376040878,1.3444510848602678,33.60051880674463,17.957732053618003,21.04286655918848,4.2264689628012135,6.725386811640668,12.267402469184375,12.676858511554073,49.25812396554635,2.1300010681152273,-3.5321068266365145,-5.885498428344732,-11.903878215704026,0.13288135901456144,-8.894688322024379,-2.8763085346650854,3.543316220703133,8.043533966959478,-11.653750831866207,3.009189893679648,7,3.349998474121108,6.2099971771240305,14.399997711181655,16.479999542236335,-6.74000167846679,4,-0.16821864608521708,3.2745244702416145,51.15999984741211,1.9333401150346226,51.13999938964844,-1.273968594048043,52.08000183105469,-0.16821864608521708 7566,2015-07-27,48.83000183105469,49.41999816894531,48.209999084472656,48.41999816894531,5668900.0,-0.011538455004411419,-1.9156540123173085,-0.24404975454243974,12.400341397024732,19.63505257844554,4.209143138141343,6.724174433969523,12.558872666022268,13.173290998868808,51.9229659381946,1.2099990844726562,-3.6120566054592658,-5.873998260498048,-12.03302117466432,0.2850246536682235,-8.953509717581184,-2.7944868034149124,3.330652122070312,14.35191644399545,-1.9083849283537262,3.0795114570831346,7,3.4599971771240234,6.1699981689453125,14.817497253417969,17.049999237060547,-8.5,0,-0.220151537925261,1.3444510848602678,49.4000015258789,3.2745244702416145,51.15999984741211,1.9333401150346226,51.13999938964844,-0.220151537925261 7567,2015-07-28,49.9900016784668,50.45000076293945,48.63999938964844,49.11999893188477,4905800.0,0.023755883758218133,1.02234686875317,2.121938965388892,23.970031031940607,19.743892234150277,2.330054111958006,5.131847511684242,11.122277109684546,11.962168561342608,53.65980148574354,1.8100013732910156,-3.7101357692753467,-4.272498512268065,-10.455093956489726,1.9100969319535963,-7.363796234378896,-1.1812007901572343,1.3805213009277324,47.72125502532744,29.303695358399658,3.0912977221108315,7,1.8049983978271484,5.009998321533203,13.477497100830078,15.709999084472656,-9.270000457763665,1,-0.2672534539262956,-1.9156540123173085,48.83000183105469,1.3444510848602678,49.4000015258789,3.2745244702416145,51.15999984741211,-0.2672534539262956 7568,2015-07-29,51.18000030517578,51.7400016784668,49.68000030517578,49.88999938964844,4438500.0,0.023804732681606877,-1.409359621296284,1.482754991976019,29.268285388735578,20.387316124044723,0.6328362524434894,3.4650168168512323,9.651557536250891,10.753793941604798,55.045341357955536,2.0600013732910156,-3.719999848541242,-2.6669998168945312,-8.476040649521494,3.142041015732431,-5.5715202332080125,0.23752059941894998,-2.970001220703125,84.1359500912609,63.77439066816481,2.9045204163134812,7,0.10999870300292969,3.8199996948242188,12.107500076293945,14.340002059936523,-10.349998474121094,2,-0.24872996221824872,1.02234686875317,49.9900016784668,-1.9156540123173085,48.83000183105469,1.3444510848602678,49.4000015258789,-0.24872996221824872 7569,2015-07-30,50.61000061035156,51.66999816894531,50.13000106811523,51.0,3515600.0,-0.011137156925076774,-1.2814797651273975,-0.30232489369126403,28.093638764496518,21.115955511465437,0.685475825331487,3.66200734986802,9.97549231558203,11.320119106069086,55.700946440635526,1.5399971008300852,-3.868928046090595,-2.8809995651245117,-8.55929249298331,2.797293362734287,-5.7201460290539075,-0.04185310119511598,-2.3294014739990203,67.98866182031168,46.329675623533916,2.8391464639293984,7,0.3099994659423828,4.3899993896484375,12.672500610351562,14.910001754760742,-10.470001220703125,3,-0.19423042308843785,-1.409359621296284,51.18000030517578,1.02234686875317,49.9900016784668,-1.9156540123173085,48.83000183105469,-0.19423042308843785 7570,2015-07-31,49.41999816894531,50.36000061035156,49.349998474121094,50.209999084472656,3978100.0,-0.02351318765174748,-1.1720468920482046,2.025646543291991,26.456674039747398,21.69619015565113,1.3565782696179411,4.412741904938471,10.867001116184461,12.516255400390463,56.49048811623414,1.2600021362304688,-3.922211427444644,-3.6485019683837905,-9.211189728679472,1.9141857919118905,-6.4298458485316345,-0.8671580882359464,-1.0702109817504848,34.277569272365945,11.294741682810646,2.7813438801478414,7,0.9500007629394531,5.3600006103515625,13.702502250671387,16.100004196166992,-8.919998168945312,4,-0.1460946514268141,-1.2814797651273975,50.61000061035156,-1.409359621296284,51.18000030517578,1.02234686875317,49.9900016784668,-0.1460946514268141 7571,2015-08-03,48.36000061035156,49.65999984741211,48.11000061035156,48.75,4218700.0,-0.02144875754487252,-2.483146741646236,0.4936695413676881,20.122884849436616,21.886032791750782,2.092658046729163,5.077808614225148,11.555551312113678,13.562713197843358,56.98167511161327,1.5499992370605469,-4.010957802957975,-4.292499542236328,-9.961390019405869,1.3763909349332124,-7.126944780821098,-1.4580543036515579,3.3800010681152344,6.887050315106512,-12.719175630941367,2.83444523858477,8,1.664999008178711,6.1100006103515625,14.57249927520752,16.970001220703125,-8.670001983642585,0,-0.11786601925144213,-1.1720468920482046,49.41999816894531,-1.2814797651273975,50.61000061035156,-1.409359621296284,51.18000030517578,-0.11786601925144213 7572,2015-08-04,48.7400016784668,49.6500015258789,48.11999893188477,48.6500015258789,4692200.0,0.007857755651762721,-1.660861719524865,-0.23076998317619882,24.79339155633994,22.441039865158913,1.328790271827046,4.2394146612856645,10.802149633341614,13.181942619248147,57.017066724346066,1.5300025939941264,-4.0141161385136215,-3.4834985733032227,-8.960508714945973,1.9935115683395281,-6.222003644124598,-0.7449935024818473,2.9273999786376947,17.355396218721854,-2.7707399861190893,2.738505070821376,8,1.1849994659423828,5.309999465942383,14.042498588562012,16.440000534057617,-8.75,1,-0.17254820594574627,-2.483146741646236,48.36000061035156,-1.1720468920482046,49.41999816894531,-1.2814797651273975,50.61000061035156,-0.17254820594574627 7573,2015-08-05,46.95000076293945,51.68000030517578,46.66999816894531,50.34000015258789,7958100.0,-0.036725499669364225,-1.536707002617169,-37.66659602424151,22.354697535966736,22.824186290811788,2.7512603386281,5.641324107295517,12.228292016212798,14.95229481383145,56.53675354885108,5.010002136230469,-3.934236434047591,-4.84349956512451,-10.565755158437149,0.8787560281881284,-7.70462736178083,-1.982371768468191,1.1599998474121094,5.588871748562065,-15.377702920337205,2.8611277966563207,8,2.2549991607666016,6.32499885559082,15.277499198913574,17.67500114440918,-8.110000610351562,2,-0.1326943437912369,-1.660861719524865,48.7400016784668,-2.483146741646236,48.36000061035156,-1.1720468920482046,49.41999816894531,-0.1326943437912369 7574,2015-08-06,48.29999923706055,48.63999938964844,46.45000076293945,46.9000015258789,5896900.0,0.02875396064288749,1.1057699185157879,-0.41297875021943165,30.98290151259299,24.27142734180901,1.0648916915368076,3.888999914552194,10.530357167121664,13.573532822362488,56.06290331521946,2.1899986267089844,-3.8293364769403624,-3.1115011215209947,-8.686400040702388,2.4633977976603987,-5.898950581111691,-0.324051661930298,3.3800010681152344,35.37282286892976,12.069018044426084,2.7874494595906976,8,0.7950019836425781,4.825000762939453,13.440001487731934,16.325002670288086,-9.389999389648438,3,-0.1546583338302444,-1.536707002617169,46.95000076293945,-1.660861719524865,48.7400016784668,-2.483146741646236,48.36000061035156,-0.1546583338302444 7575,2015-08-07,46.40999984741211,48.7599983215332,45.97999954223633,48.040000915527344,4363100.0,-0.03913042276402856,-1.2329292412434372,-1.1642883806856053,30.807356963025256,26.316651293586848,2.778327004559003,5.307642444189135,12.064884123499795,15.434663443792793,55.53999073952058,2.779998779296875,-3.765204193704733,-4.529500579833986,-10.120596479258111,1.0615953195901398,-7.325048529546045,-1.7339526301219266,5.270000457763672,7.5438639933450276,-17.934918987703494,2.7955479497120623,8,2.450000762939453,5.795000076293945,14.489999771118164,17.57000160217285,-7.240001678466797,4,-0.13510020423137958,1.1057699185157879,48.29999923706055,-1.536707002617169,46.95000076293945,-1.660861719524865,48.7400016784668,-0.13510020423137958 7576,2015-08-10,47.88000106811523,48.22999954223633,46.1500015258789,46.63999938964844,6412600.0,0.03167423455152396,1.144329369846967,-0.7607367275535594,36.31029751902932,27.68779201437448,1.2956478280476276,3.4207595428486783,10.254320880097772,13.909080264136122,54.75651763386966,2.079998016357429,-3.673878136705845,-2.683499336242683,-8.017079636211612,2.6500809637262464,-5.3502894862271475,-0.016709186258218267,3.5719992065429764,33.33335564150136,5.42711419770329,2.666790149984466,8,0.9799995422363352,4.079998016357429,12.79499816894532,16.100000381469734,-6.83000183105468,0,-0.1541353572155577,-1.2329292412434372,46.40999984741211,1.1057699185157879,48.29999923706055,-1.536707002617169,46.95000076293945,-0.1541353572155577 7577,2015-08-11,47.29999923706055,47.61000061035156,46.58000183105469,46.72000122070313,5708400.0,-0.012113655349120678,-1.3953549234174492,0.4677397026385949,37.18290964642236,28.56719470967301,1.6248111755911623,3.4831151793366217,10.504177806167988,14.46117818293046,54.51679526480415,1.2999992370605398,-3.4342110906782253,-2.8215011596679673,-7.650567609236383,2.007565289900448,-5.236034384452175,-0.4069679348837596,3.9331210083007804,23.15788628322049,-6.6115620070631,2.4145332247842073,8,1.5300006866455078,4.435001373291016,12.802499771118164,16.170001983642578,-6.489997863769531,1,-0.16088796475897138,1.144329369846967,47.88000106811523,-1.2329292412434372,46.40999984741211,1.1057699185157879,48.29999923706055,-0.16088796475897138 7578,2015-08-12,47.88000106811523,48.02000045776367,46.18000030517578,47.22000122070313,5413800.0,0.012262195357505057,2.9148996611407583,1.1379346632202627,39.446593995951574,29.828634179834683,0.5894655892758891,2.482217114895427,9.582358198050095,13.849974952086775,53.907979521251214,1.8400001525878906,-3.0546870413089025,-1.8934993743896555,-6.273055783301359,2.486057034522048,-4.083277578845504,0.2962788300661927,3.1429943491211034,68.3454086393323,35.81580963837936,2.1897782044558505,8,0.9499988555908274,3.8549995422363352,11.502498626708991,14.920000076293952,-8.100002288818345,2,-0.16478695099492435,-1.3953549234174492,47.29999923706055,1.144329369846967,47.88000106811523,-1.2329292412434372,46.40999984741211,-0.16478695099492435 7579,2015-08-13,46.0099983215332,47.52000045776367,45.90999984741211,47.290000915527344,5170500.0,-0.0390560297590995,-1.1756771734115519,-1.9393983180649494,39.16932253193437,31.24115067896657,1.9426257007406278,3.893414065891548,11.111424981539301,15.688602872052648,53.19664133272535,1.970001220703118,-2.987630257209922,-3.3455020904541044,-7.466031245305928,0.7750270643977188,-5.405766667880016,-1.2852375130281928,4.811277260703129,3.5087202687689896,-30.791431516120795,2.0602645774259134,8,2.785001754760742,5.510002136230469,13.217500686645508,16.790002822875977,-5.679996490478516,3,-0.15583565378201003,2.9148996611407583,47.88000106811523,-1.3953549234174492,47.29999923706055,1.144329369846967,47.88000106811523,-0.15583565378201003 7580,2015-08-14,46.06000137329102,46.52000045776367,45.68999862670898,45.88000106811523,5960200.0,0.0010867866459889353,-1.9642647920327563,-0.14062495343397674,40.84600507130052,33.543719592507,1.5264021167099315,3.4218604448764793,10.740795056082924,15.60927298193743,52.23381959535196,0.8300018310546946,-3.0782504615764523,-2.916499137878411,-6.763019818044647,0.9300215422878253,-4.839759477961529,-0.9932387977952928,4.466597664855854,14.567032016412723,-21.337046909093196,1.9232603400831194,8,2.62499809265136,5.24999809265136,12.95999908447265,16.739999771118157,-6.560001373291023,4,-0.15523233418801008,-1.1756771734115519,46.0099983215332,2.9148996611407583,47.88000106811523,-1.3953549234174492,47.29999923706055,-0.15523233418801008 7581,2015-08-17,46.40999984741211,46.72000122070313,45.599998474121094,45.790000915527344,3443800.0,0.007598750839900026,-1.239996948253843,3.4444326707071413,37.49999999999997,34.9555649751359,0.9730317407733224,2.787927929303031,10.044414869974034,15.20294430613798,50.65821961289829,1.1200027465820384,-3.113951719197189,-2.2955005645751925,-6.058346944598064,1.467345815447679,-4.176923754586632,-0.41407737456375315,3.7296711578197375,33.47110369189882,-0.899426604351099,1.8814231900114369,8,2.229999542236328,4.625,12.282500267028809,16.39000129699707,-8.259998321533203,0,-0.15600089856217725,-1.9642647920327563,46.06000137329102,-1.1756771734115519,46.0099983215332,2.9148996611407583,47.88000106811523,-0.15600089856217725 7582,2015-08-18,46.22000122070313,46.68999862670898,45.90999984741211,46.040000915527344,3961800.0,-0.004093915693463845,-2.5454293244555095,0.2903235730239026,31.38139505578846,35.9585313662272,0.8582282743672351,2.65238965706596,9.920591616341177,15.328229788953664,48.962002701114166,0.7799987792968679,-3.037470794706458,-2.1924991607665945,-5.756316665198902,1.3713183436657133,-3.9744079129827483,-0.4105904085504406,3.465702531417641,25.619927205547675,-2.3541733728916974,1.7819087522161525,8,0.9599971771240163,4.814998626708977,12.39999866485595,16.534999847412102,-7.620002746582038,1,-0.11185637921028024,-1.239996948253843,46.40999984741211,-1.9642647920327563,46.06000137329102,-1.1756771734115519,46.0099983215332,-0.11185637921028024 7583,2015-08-19,44.65999984741211,46.13999938964844,44.43999862670898,45.91999816894531,4362900.0,-0.033751651494813406,1.0000000000000084,-6.9999788072730675,29.210352831284624,35.76158151274849,2.3012311579674503,3.902096935400415,11.154423874138502,16.828319808751942,47.159967103494246,1.7800025939941548,-2.816602756971349,-3.4285005569457994,-7.124053131207717,0.26705201731611794,-5.276276844076762,-1.5807242698148372,4.617133376908697,7.142892529638413,-15.11820780365959,1.847776287130959,8,1.9399986267089844,5.744998931884766,13.817500114440918,18.090002059936523,-6.189998626708977,2,-0.0862068626796959,-2.5454293244555095,46.22000122070313,-1.239996948253843,46.40999984741211,-1.9642647920327563,46.06000137329102,-0.0862068626796959 7584,2015-08-20,42.810001373291016,45.09000015258789,42.79999923706055,45.09000015258789,5362200.0,-0.041424059123195356,1.0087738084084004,1.8095252512102598,27.922529818716527,35.441045163380856,3.6772823691156447,5.3697709550231,12.595549022909495,18.582132333585662,45.429729381032814,2.2900009155273438,-2.7855242499040784,-4.86099910736084,-8.960128319247822,-0.7618698954738576,-6.910563713304327,-2.8114345014173523,5.8866756993163705,0.2551564073744284,-19.639688312290644,2.0495646059434898,8,2.704998016357422,6.279998779296875,15.039999008178711,19.655000686645508,-6.060001373291016,3,-0.07077791396392108,1.0000000000000084,44.65999984741211,-2.5454293244555095,46.22000122070313,-1.239996948253843,46.40999984741211,-0.07077791396392108 7585,2015-08-21,41.09000015258789,42.7400016784668,41.09000015258789,42.36000061035156,5713400.0,-0.040177555840402945,-1.5984266632224269,0.5570180428584813,26.74345357555056,34.37806250299433,5.099553505176168,6.78305779381806,13.90630735146452,20.201356206000355,43.510394774321774,1.720001220703125,-2.5944351429111805,-6.1655002593994155,-11.121748861277112,-1.209251657521719,-8.64362456033826,-3.6873759584605708,6.781142023042939,0.0,-20.650438000644016,2.478124300938848,8,3.4650001525878906,6.6399993896484375,16.48249912261963,21.220001220703125,-4.659999847412109,4,-0.018495943507202406,1.0087738084084004,42.810001373291016,1.0000000000000084,44.65999984741211,-2.5454293244555095,46.22000122070313,-0.018495943507202406 7586,2015-08-24,38.08000183105469,40.290000915527344,37.0,38.41999816894531,10777700.0,-0.07325379192882842,-1.632000732421875,0.267713555386681,20.81052471707841,32.55890862195611,7.345711266530479,9.42987415401906,16.498143201204734,23.071772788114927,41.653700599539114,4.090000152587891,-2.729333988250559,-8.637998580932617,-15.005903226099818,-2.2700939357654164,-11.821950903516218,-5.454046258349017,8.706157620889272,11.145531311819076,-9.51185181908602,3.183952322583601,8,4.429998397827148,7.23499870300293,19.024998664855957,23.8799991607666,-0.9900016784667969,0,0.03728986608890561,-1.5984266632224269,41.09000015258789,1.0087738084084004,42.810001373291016,1.0000000000000084,44.65999984741211,0.03728986608890561 7587,2015-08-25,36.63000106811523,39.58000183105469,36.63000106811523,39.58000183105469,7888100.0,-0.03807774929666541,1.0000000000000049,8.676566286688828,21.20536731137578,30.532105657003246,7.9600927608782825,10.358756882675884,17.51224778468115,24.356854973707392,40.88454966324398,2.9500007629394602,-2.78704812487198,-9.419999313354502,-17.025409480720747,-1.8145891459882577,-13.222704397037624,-5.61729422967138,8.394649682478821,0.0,-21.631375697017305,3.802705083683121,8,5.444999694824226,7.949998855590827,19.510000228881843,24.125000000000007,1.1199989318847727,1,0.04149605278299506,-1.632000732421875,38.08000183105469,-1.5984266632224269,41.09000015258789,1.0087738084084004,42.810001373291016,0.04149605278299506 7588,2015-08-26,38.45000076293945,38.47999954223633,36.97000122070313,37.400001525878906,7326200.0,0.04968603990591891,1.7207255506410988,-0.35593185271392924,23.21915520771317,28.759864843200887,5.209623873436783,7.943421759571244,15.241755820344181,22.367113867357887,41.34928665938441,1.8499984741211009,-3.0239963527324463,-6.9634996414184585,-14.885370814358048,0.9583715315211307,-10.924435227888253,-3.002564054948664,4.895720051158833,21.513001084889265,1.5529126956290291,3.9609355864697946,8,3.2250003814697266,5.834999084472649,17.53499984741211,21.449998855590827,2.270000457763679,2,0.0039011107465625194,1.0000000000000049,36.63000106811523,-1.632000732421875,38.08000183105469,-1.5984266632224269,41.09000015258789,0.0039011107465625194 7589,2015-08-27,40.77999877929688,41.209999084472656,39.18999862670898,39.31999969482422,9059100.0,0.0605981266612412,-1.3488360745905745,1.3904763288780126,35.05045305340798,28.11591461899061,2.3017901591001575,5.100742871464874,12.505487225747586,19.880477356163198,41.09185876012856,2.759998321533203,-3.2251021805464717,-4.142001533508292,-11.92491777495757,3.6409147079409863,-8.033459654232935,-0.25054341278364944,1.2225780856047948,67.92139601673237,44.474385180930355,3.891458120724641,8,0.8950023651122976,3.4050025939941335,14.615000724792473,18.579999923706062,2.1399993896484304,3,-0.056645356246711964,1.7207255506410988,38.45000076293945,1.0000000000000049,36.63000106811523,-1.632000732421875,38.08000183105469,-0.056645356246711964 7590,2015-08-28,42.20000076293945,42.72000122070313,40.349998474121094,40.52000045776367,8502800.0,0.03482104036657008,-1.3465324097505036,1.150685862095989,34.877533634527765,27.824529467271475,0.30917935949526054,3.280284861170543,10.693786400564036,18.315134382755815,40.201402044507674,2.3700027465820384,-3.511092183409147,-2.360999679565431,-9.932363437835491,5.210364078704629,-6.146681558700465,1.4246821995696024,-5.569999694824226,91.461404848361,66.40368649881724,3.78568187913503,8,-0.5400009155273509,1.9850006103515625,12.944998741149902,17.024997711181648,1.5499992370605469,4,-0.12914693517554887,-1.3488360745905745,40.77999877929688,1.7207255506410988,38.45000076293945,1.0000000000000049,36.63000106811523,-0.12914693517554887 7591,2015-08-31,42.65999984741211,43.18999862670898,40.5,41.56999969482422,7125400.0,0.010900452041617825,1.5023269678092537,0.6488094967779438,37.566992285563366,28.511818048357576,-0.8255085891763798,2.4995121560188522,9.854509461806174,17.68065604338352,38.76155475867342,2.6899986267089773,-3.675275668357898,-1.6160005569457994,-9.012347579384233,5.780346465492634,-5.314174068165016,2.0821729542734175,-5.908198776245122,91.92074730877671,63.870597429526484,3.6981735112192156,8,-1.2749996185302734,1.5250015258789062,11.519999504089355,15.90499877929689,1.2000007629394531,0,-0.14603843329864097,-1.3465324097505036,42.20000076293945,-1.3488360745905745,40.77999877929688,1.7207255506410988,38.45000076293945,-0.14603843329864097 7592,2015-09-01,40.33000183105469,42.09000015258789,39.97000122070313,41.06999969482422,6676800.0,-0.05461786274475966,-1.9041099469600165,-0.6788970276862989,31.504166355939873,28.766686217763713,0.6494232212785107,4.3923470533127045,11.758084634147757,19.822132033321097,37.31019013887043,2.6899986267089773,-3.9723689725328626,-3.52549858093262,-10.808650755010461,3.7576535931452213,-7.167074667971541,0.11607750610630063,-3.3206728576660183,54.019324945493366,29.78293937812947,3.6415760870389224,9,0.529998779296875,3.854999542236328,13.314997673034668,17.75499725341797,4.339996337890625,1,-0.08033725592275942,1.5023269678092537,42.65999984741211,-1.3465324097505036,42.20000076293945,-1.3488360745905745,40.77999877929688,-0.08033725592275942 7593,2015-09-02,40.72000122070313,41.2400016784668,39.13999938964844,41.16999816894531,5348700.0,0.009670205106416363,6.118603959499826,0.6081057395894454,36.02747469210877,29.667235648140622,-0.4003395612270495,3.7014563056287457,10.93482321945124,19.24843531398242,37.69168026250578,2.1000022888183594,-4.279999835004617,-2.8239992141723533,-10.082754067492878,4.434755639148172,-6.453376640832616,0.8053782124879092,-3.4634454611816494,39.01239823939939,11.652028980115073,3.629377426660261,9,-0.8100013732910298,3.4650001525878835,12.67749881744384,17.364997863769524,4.520000457763665,2,-0.07293715942211476,-1.9041099469600165,40.33000183105469,1.5023269678092537,42.65999984741211,-1.3465324097505036,42.20000076293945,-0.07293715942211476 7594,2015-09-03,40.83000183105469,42.20000076293945,40.38999938964844,40.83000183105469,5355000.0,0.002701390153584393,-3.113616659730892,-0.0,36.22959141345324,30.721250963463145,-0.9171921391500675,3.1654208444199554,10.394866774453419,18.928283966332984,37.792374278049856,1.8100013732910156,-4.5312590577019165,-2.340498733520505,-9.332696646393657,4.651699179352647,-5.836597689957081,1.1556002229160711,-3.336108356845706,41.72846320417683,12.223140794836684,3.4960989564365774,9,-0.9200019836425852,3.3249988555908203,12.314997673034668,17.25499725341797,3.1599998474121094,3,-0.0026941123051307247,6.118603959499826,40.72000122070313,-1.9041099469600165,40.33000183105469,1.5023269678092537,42.65999984741211,-0.0026941123051307247 7595,2015-09-04,40.13999938964844,40.43000030517578,39.63999938964844,39.9900016784668,3856600.0,-0.016899397758083023,1.1643874271679775,100.0,33.781683649274385,32.16249084481826,-0.42032000298839733,3.5432712772099677,10.660919629115028,19.389375907825183,37.79612452992462,1.19000244140625,-4.660952106767937,-2.717001152038577,-9.659704809100468,4.225702505023314,-6.188352980569519,0.7543506764923649,-2.418261709339454,24.691362676053064,-4.134177785108999,3.471351828530945,9,-0.22999954223633523,4.01500129699707,12.820000648498535,17.94499969482422,3.5800018310546946,4,0.0692575690475421,-3.113616659730892,40.83000183105469,6.118603959499826,40.72000122070313,-1.9041099469600165,40.33000183105469,0.0692575690475421 7596,2015-09-08,40.5,40.77000045776367,39.47000122070313,40.7400016784668,4629500.0,0.008968625207413483,7.666683620919805,-1.6000356043844257,35.33333020332532,33.732264499479314,-0.44806228518098834,2.742648032772067,9.869832778735287,18.805982422225625,37.72565563987927,1.2999992370605398,-4.627838199959868,-1.9880004882812514,-8.58236943072722,4.606368454164716,-5.285184959504235,1.3091839829417324,-2.5595318818350137,44.44444444444444,14.584964965563653,3.297184471222983,9,-0.4200000762939453,3.655000686645508,12.07499885559082,17.584999084472656,4.150001525878906,1,0.08024691358024683,1.1643874271679775,40.13999938964844,-3.113616659730892,40.83000183105469,6.118603959499826,40.72000122070313,0.08024691358024683 7597,2015-09-09,39.68999862670898,41.5,39.38999938964844,40.900001525878906,7706400.0,-0.02000003390842031,-1.3314906181701691,5.041643487244725,36.74666341145833,35.23532096656211,0.9405565761611641,3.1128950538927356,10.283317731777167,19.396310833614407,37.49379906454077,2.1100006103515625,-4.453531881278465,-2.417501831054693,-8.714283971713009,3.8792803096036224,-5.565892901383847,0.730889239274461,-1.539549288202231,17.97382321005361,-14.149466405782952,3.1483910703291564,9,1.4750003814697337,4.4650020599365305,12.557501792907722,18.345001220703132,5.979999542236335,2,0.10506430153505786,7.666683620919805,40.5,1.1643874271679775,40.13999938964844,-3.113616659730892,40.83000183105469,0.10506430153505786 7598,2015-09-10,39.9900016784668,40.599998474121094,39.290000915527344,39.88000106811523,5857500.0,0.007558656138525022,-1.0310025253869401,-0.0909093775122612,41.8023286502762,35.98552936621413,0.9856244298437744,2.309916151546524,9.56050954073391,18.864173798227057,37.64540215622264,1.30999755859375,-3.818351424400362,-1.722998809814456,-7.460858186349334,4.014860566720422,-4.5919284980818915,1.1459308784529796,-1.637970368431958,24.055010297061372,-11.599570777891884,2.868929688267438,9,1.174997329711914,4.164999008178711,11.997499465942383,18.044998168945312,6.439998626708984,3,0.11702916464238422,-1.3314906181701691,39.68999862670898,7.666683620919805,40.5,1.1643874271679775,40.13999938964844,0.11702916464238422 7599,2015-09-11,38.84000015258789,39.209999084472656,38.11999893188477,39.0,4692300.0,-0.02875722624683308,2.758634070624733,-1.454535996670734,43.235119244235996,36.91414998951505,2.0467332468986967,3.051678775046369,10.322364293062023,19.795191794634043,37.836541121520426,1.8700027465820241,-3.07812824897659,-2.514500427246091,-8.012900011259305,2.983899156767123,-5.263700219252698,0.234699364760516,4.349998474121087,21.30180453181361,-18.08363674286563,2.7491997920066074,9,1.8149986267089844,3.854999542236328,12.399999618530273,18.474998474121094,6.4399986267089915,4,0.16477861742367872,-1.0310025253869401,39.9900016784668,-1.3314906181701691,39.68999862670898,7.666683620919805,40.5,0.16477861742367872 7600,2015-09-14,38.90999984741211,39.0,38.18000030517578,38.72000122070313,4433500.0,0.0018022578411229784,3.432443578402565,-1.1874925494122532,53.0314011580067,38.63241764200876,1.6326602735583648,2.54925559043555,9.852515192339418,19.49561047058137,37.92611990916179,0.8199996948242188,-2.4578622576759557,-2.087000656127927,-7.2144625388387595,3.040461226582906,-4.650731597483343,0.4767302852274895,4.178598785400382,23.37280076564771,-18.775771342051215,2.563730941355417,9,1.25,3.7849998474121094,12.200000762939453,17.93000221252442,6.779998779296868,0,0.13055774482077154,2.758634070624733,38.84000015258789,-1.0310025253869401,39.9900016784668,-1.3314906181701691,39.68999862670898,0.13055774482077154 7601,2015-09-15,39.16999816894531,39.61999893188477,38.790000915527344,39.11000061035156,3161400.0,0.0066820437561758705,-1.3714332425068323,0.31577890657940827,60.159985302738875,41.81639752498642,0.9225604921942221,1.811943084443385,9.225807721387874,18.99770705994115,38.07557089315943,0.829998016357429,-2.2468870270022805,-1.4650022506713896,-5.967588755810688,3.037584254467909,-3.7162955032410423,0.7862910018982632,3.8192284698486247,31.065056368341487,-15.736938826720944,2.251293252569649,9,0.9900016784667969,3.2600021362304688,11.362502098083496,17.245000839233406,4.730003356933594,1,0.11616041012136535,3.432443578402565,38.90999984741211,2.758634070624733,38.84000015258789,-1.0310025253869401,39.9900016784668,0.11616041012136535 7602,2015-09-16,41.04999923706055,41.11999893188477,39.4900016784668,39.4900016784668,4303400.0,0.04799594475359803,-1.0897433389412823,26.001017293997965,60.35030812171794,44.51893457272077,-0.943821338472496,-0.5009234596449801,6.972750282423021,16.885124376746738,37.908583183092745,1.9500007629394602,-2.0939056993644485,0.6734989166259737,-2.995479111655243,4.34247694490719,-1.1609900975146346,2.507987930766582,1.8418428475952098,97.66667683919246,45.696769187272764,1.834489014140608,9,-0.8899993896484375,1.2750015258789062,9.360000610351562,14.914999008178711,3.700000762939453,2,0.08769798674120866,-1.3714332425068323,39.16999816894531,3.432443578402565,38.90999984741211,2.758634070624733,38.84000015258789,0.08769798674120866 7603,2015-09-17,40.810001373291016,41.97000122070313,40.599998474121094,41.09000015258789,5200400.0,-0.00584647669257099,-2.91426796438188,-0.17948667788254627,50.14327879448334,46.064899837279675,-0.7707689751830316,-0.5946338310410795,6.886272500074114,16.887825845133634,36.809919122265775,1.3700027465820384,-2.0544295351973787,0.6260009765625014,-2.453304463569445,3.705306416694448,-0.9136517435034719,2.1656536966284747,1.9864038483093225,69.87015174559433,19.095208053739412,1.5396527200659724,9,-0.7650012969970632,1.5149993896484375,9.472498893737793,15.029996871948242,4.149997711181641,3,0.11908837618503543,-1.0897433389412823,41.04999923706055,-1.3714332425068323,39.16999816894531,3.432443578402565,38.90999984741211,0.11908837618503543 7604,2015-09-18,39.77999877929688,40.41999816894531,39.36000061035156,39.959999084472656,5719000.0,-0.025238974744760556,-1.0784334258338133,0.642861035422318,37.9960286298925,46.53316039068169,0.105747869881057,0.20736107011036609,7.558526737676466,17.657443679627768,35.191550397264315,1.4500007629394531,-1.6857046681031633,-0.2525014877319265,-3.075279882439226,2.570276906975373,-1.6638906850855761,1.1588877096217232,2.9228783165091414,42.216308380455175,-3.271122449334385,1.4113891973536508,9,0.2650012969970703,2.295001983642571,10.502501487731926,15.960000991821282,3.0100021362304616,4,0.1671694753630768,-2.91426796438188,40.810001373291016,-1.0897433389412823,41.04999923706055,-1.3714332425068323,39.16999816894531,0.1671694753630768 7605,2015-09-21,40.33000183105469,40.790000915527344,39.459999084472656,40.20000076293945,3387100.0,0.013826120377963713,1.533338661803227,-0.7222269317170632,38.54476001000747,46.88998592475748,-0.46317699944764,-0.4242500147859758,6.6526918347303905,16.82413902548499,32.854786665867294,1.3300018310546875,-1.464024482572448,0.3355014801025362,-2.447518128048557,3.1185210882536296,-1.0560083239730105,1.727011284178083,2.2812177014729116,48.42769709867098,8.449680834840116,1.391509804075548,9,-0.2850017547607351,1.3449993133544922,9.827498435974121,15.284997940063477,0.8699989318847656,0,0.12273733507323148,-1.0784334258338133,39.77999877929688,-2.91426796438188,40.810001373291016,-1.0897433389412823,41.04999923706055,0.12273733507323148 7606,2015-09-22,39.5,40.61000061035156,39.11999893188477,39.650001525878906,5051100.0,-0.02058025770818528,-2.274715785237636,-1.153848411044925,45.21337632304232,47.83073180382237,0.2347431653897729,0.5455602480648025,7.124387604972057,17.374952356121767,29.52110801413786,1.4900016784667898,-1.2715383374830864,-0.5655002593994141,-3.211971492305217,2.080970973506389,-1.8887358758523192,0.757735357053491,3.0213951205147396,13.33336010311696,-23.84123192867152,1.3232356164529027,9,0.5450000762939524,2.1750011444091797,10.497499465942383,15.850000381469727,2.0600013732910156,1,0.15670882599263236,1.533338661803227,40.33000183105469,-1.0784334258338133,39.77999877929688,-2.91426796438188,40.810001373291016,0.15670882599263236 7607,2015-09-23,38.150001525878906,39.790000915527344,38.06999969482422,39.560001373291016,4003300.0,-0.03417717656002772,-1.1910794597234473,9.399903361985658,36.65630137257615,47.258950995189025,1.5011860177084344,2.124179856987894,8.0691494305307,18.428690893905753,26.114194247771017,1.720001220703125,-0.9927132832907475,-1.9914987564086886,-4.286530372820387,0.30353286000300983,-3.1390145646145413,-0.8439829482028358,4.283365670863233,2.0513281988180276,-33.44949101022602,1.1475158082058494,9,1.8699989318847656,3.509998321533196,11.687498092651367,16.919998168945312,2.8899993896484375,2,0.15072083276587844,-2.274715785237636,39.5,1.533338661803227,40.33000183105469,-1.0784334258338133,39.77999877929688,0.15072083276587844 7608,2015-09-24,38.599998474121094,38.95000076293945,37.40999984741211,37.709999084472656,4799300.0,0.01179546344020288,-1.0671182865072173,-0.6312053091934214,38.81644244021031,46.76798690585284,0.931208364051777,1.7771098883272742,7.252699008572343,17.675336857014145,22.625266044590024,1.5400009155273438,-0.7609773876270864,-1.549001693725586,-3.821630142137444,0.723626754686272,-2.6853159179315114,-0.4126874695196605,3.658834022544326,35.20704883600983,0.47357871018193265,1.1363142242059285,9,1.0900020599365234,2.785001754760742,10.507500648498535,16.470001220703125,3.3300018310546875,3,0.15932647069926964,-1.1910794597234473,38.150001525878906,-2.274715785237636,39.5,1.533338661803227,40.33000183105469,0.15932647069926964 7609,2015-09-25,38.47000122070313,39.0,38.150001525878906,38.86000061035156,4253900.0,-0.003367804625824422,1.5373158122480586,-0.4382018619164287,41.126474394107966,45.44521726541965,1.121097186339064,1.8184052130673152,7.022328594310316,17.536143123121093,21.077383686113,0.8499984741210938,-0.5142841966136444,-1.5634990692138615,-3.933800586225175,0.8068024477974518,-2.748649827719518,-0.37834831070820485,3.4979013170070914,31.36097746507825,-4.450964431668098,1.185150758505656,9,1.219999313354485,2.3899993896484304,10.032497406005852,15.78499794006347,4.659999847412095,4,0.1687028244822839,-1.0671182865072173,38.599998474121094,-1.1910794597234473,38.150001525878906,-2.274715785237636,39.5,0.1687028244822839 7610,2015-09-28,36.75,38.20000076293945,36.75,38.0099983215332,5788700.0,-0.04471019407655985,-1.3015915785904373,3.2307699831762395,32.5905361542483,42.38194513780959,2.7965700225244348,3.277194687185741,8.378079249864967,18.960965990577122,20.620794768335017,1.720001220703132,-0.46533142732251775,-3.011000251770021,-5.577570296578848,-0.4444302069611936,-4.294285274174435,-1.7277152293656073,4.944428376292336,0.0,-33.28574147586758,1.2832850224044121,9,2.6100006103515625,3.1599998474121023,10.552499771118164,16.684999465942383,8.470001220703132,0,0.16435376640890742,1.5373158122480586,38.47000122070313,-1.0671182865072173,38.599998474121094,-1.1910794597234473,38.150001525878906,0.16435376640890742 7611,2015-09-29,36.43000030517578,37.20000076293945,36.02000045776367,37.060001373291016,5113700.0,-0.008707474689094385,1.5934076989826076,0.5000015137707727,34.143981036358014,39.47013101721404,3.0028042764836016,3.2744080371936946,8.380950456023896,18.997056694917063,20.52176069727644,1.1800003051757812,-0.37720816142103786,-3.0194999694824247,-5.616676809202168,-0.42232312976268105,-4.3180883893423,-1.7209115496225493,4.868873801013166,10.875326197050844,-23.341509353321975,1.2985884198598725,9,2.565000534057617,3.174999237060547,9.712499618530273,16.149999618530273,10.060001373291016,1,0.1309360531925654,-1.3015915785904373,36.75,1.5373158122480586,38.47000122070313,-1.0671182865072173,38.599998474121094,0.1309360531925654 7612,2015-09-30,37.09000015258789,37.47000122070313,36.0099983215332,36.97000122070313,6573600.0,0.01811693225043265,2.318184379700596,-0.19047417212125956,36.3721724988993,37.94000809548248,1.9243740920883,2.486725428401286,7.3968933931119665,18.031430101841487,20.16034354890425,1.460002899169929,-0.4721730899808776,-2.19750003814697,-4.96221694917535,0.56721687288141,-3.5798584936611633,-0.8151415826327764,3.680986588758529,36.12044230050356,0.592666820201238,1.3823584555141901,9,1.3099994659423828,2.509998321533203,6.822500228881836,13.435001373291016,10.419998168945312,2,0.12051769216267405,1.5934076989826076,36.43000030517578,-1.3015915785904373,36.75,1.5373158122480586,38.47000122070313,0.12051769216267405 7613,2015-10-01,37.75,38.91999816894531,37.36999893188477,37.86000061035156,5624400.0,0.017794549600886445,-2.5632053879140666,-0.9166799122612362,44.63053990944695,38.67717601543298,0.8768789166775406,1.6788895514347075,6.444127952841406,17.089371620141655,19.152045694237202,1.8299980163574219,-0.6856283148083975,-1.3890001296997099,-4.1487936141245925,1.3707933547251727,-2.7688968719121547,-0.009103387487265024,2.4496681309688313,58.194003401330164,20.00475483788587,1.3798967422124424,10,0.6499996185302734,1.8499984741210938,5.577500343322754,12.270000457763672,9.119998931884773,3,0.08715234213317458,2.318184379700596,37.09000015258789,1.5934076989826076,36.43000030517578,-1.3015915785904373,36.75,0.08715234213317458 7614,2015-10-02,40.72000122070313,40.79999923706055,37.20000076293945,37.38000106811523,6483100.0,0.07867552902524855,1.0571442273213276,-30.363469274518092,56.93487156746654,40.72052174403954,-2.1744245161561437,-1.3700166451090965,3.2091918474561254,13.833995117569096,18.314004429233396,3.5999984741210938,-0.9890712295684025,1.5865011215210032,-1.1595068154957957,4.332509058537802,0.21349715301260375,2.9595050900294027,-4.710002899169929,98.32989559358764,55.85953842165827,1.3730039685083992,10,-2.315002441406257,-1.1200027465820384,2.2599992752075124,9.29999923706054,6.259998321533196,4,0.029715104327095565,-2.5632053879140666,37.75,2.318184379700596,37.09000015258789,1.5934076989826076,36.43000030517578,0.029715104327095565 7615,2015-10-05,42.91999816894531,43.41999816894531,41.099998474121094,41.18000030517578,7163800.0,0.0540274283470219,-1.4421029806815855,0.5209574204424341,62.50834067516335,42.642184449830765,-4.434756443604343,-3.53216006035953,0.8211004749046253,11.384385400946911,17.413407868870628,2.6999969482421804,-1.0772587108097014,3.64749813079834,0.443692328048904,6.851303933547776,2.0455952294236255,5.249401032173054,-6.814199829101561,93.25236153446586,47.30115449322885,1.6019029013747177,10,-3.2049999237060547,-3.2049999237060547,0.010003089904785156,7.100002288818359,4.840000152587891,0,0.004892891615309036,1.0571442273213276,40.72000122070313,-2.5632053879140666,37.75,2.318184379700596,37.09000015258789,0.004892891615309036 7616,2015-10-06,43.75,44.47999954223633,42.7400016784668,43.09000015258789,6607000.0,0.019338347308114123,-1.5588264168408061,0.37931072282024864,59.68436524005916,45.20085821288443,-5.138907804266687,-4.3280999014942125,-0.17285358104368242,10.311374180098525,16.82169686223059,1.7399978637695312,-0.9144035999951114,4.314999961853026,0.5657855892631005,8.064214334442951,2.4403927755580668,6.189607148147985,-7.351633666992186,91.38135257345655,49.82490301419361,1.8746071862949623,10,-3.5050010681152344,-3.5050010681152344,-0.8274993896484375,6.270000457763672,1.8699989318847727,1,0.033600027901785845,-1.4421029806815855,42.91999816894531,1.0571442273213276,40.72000122070313,-2.5632053879140666,37.75,0.033600027901785845 7617,2015-10-07,43.86000061035156,45.45000076293945,42.45000076293945,44.54999923706055,6390100.0,0.0025142996651785765,1.409636929921454,-1.0454527064127388,61.04271880435633,47.670444475567315,-4.865417198750052,-4.331768406107145,-0.4863045228541978,9.953662657172217,16.773926596030265,3.0,-0.7860699764120866,4.216500473022464,-0.0240320136980543,8.457032959742982,2.0962342296622083,6.336766716382719,-6.976736284790036,80.72727087772253,40.98626022338903,2.1202662433602577,10,-3.1300010681152344,-3.1300010681152344,-1.0749998092651367,5.54999923706054,1.2000007629394602,2,0.059963543810223285,-1.5588264168408061,43.75,-1.4421029806815855,42.91999816894531,1.0571442273213276,40.72000122070313,0.059963543810223285 7618,2015-10-08,44.66999816894531,44.959999084472656,43.060001373291016,43.63000106811523,4656400.0,0.018467796336568698,1.3456777332206191,-1.5072451749512208,67.99117258043145,50.655410940714376,-5.278977454382485,-5.031123637849539,-1.5328979574493786,8.892081999523512,16.681319046439988,1.8999977111816406,-0.6573761396000677,4.792498207092287,-0.008062082536461901,9.593058496721035,2.3922180622779123,7.192778351906661,-7.101394928393553,90.54542310310133,49.00590890155992,2.400280144814373,10,-3.9399986267089844,-3.9399986267089844,-2.1474971771240234,4.540002822875977,0.3800010681152344,3,0.06357735099622785,1.409636929921454,43.86000061035156,-1.5588264168408061,43.75,-1.4421029806815855,42.91999816894531,0.06357735099622785 7619,2015-10-09,45.2400016784668,45.36999893188477,44.18000030517578,44.97000122070313,5791900.0,0.012760320861569863,3.4906035196313887,0.25961654849629956,68.03821088694116,54.59404146656914,-5.35030746106947,-5.372523110403691,-2.319376341635305,8.094567834753235,16.157596930726147,1.1899986267089915,-0.27948956356796373,5.042501640319827,-0.29056439849297533,10.37556767913263,2.375968620913426,7.709034659726228,-7.040886636124021,95.17243737980421,52.25271838778288,2.6665330194063994,10,-4.510002136230469,-4.510002136230469,-3.1925010681152344,3.969999313354492,1.2599983215332031,4,0.03602999984400568,1.3456777332206191,44.66999816894531,1.409636929921454,43.86000061035156,-1.5588264168408061,43.75,0.03602999984400568 7620,2015-10-12,43.9900016784668,45.34000015258789,43.540000915527344,45.2400016784668,4031000.0,-0.02763041453632331,1.4827627937323076,-4.629621780471731,66.00143724141006,58.13375882268603,-3.313791690747607,-3.9235932035270977,-1.2664763636699803,9.090872908088024,15.472984881308138,1.7999992370605469,0.04819165581458407,3.538501548767087,-2.015684346357723,9.092687443891897,0.7614086012046855,6.3155944963294885,-5.210815778476288,51.33336385091146,4.4782082484065455,2.7770929475624047,10,-3.2600021362304688,-3.2600021362304688,-1.9575014114379883,5.219999313354492,1.9199981689453125,0,0.06796994202510209,3.4906035196313887,45.2400016784668,1.3456777332206191,44.66999816894531,1.409636929921454,43.86000061035156,0.06796994202510209 7621,2015-10-13,43.72000122070313,44.81999969482422,43.150001525878906,43.5,3101000.0,-0.006137768753389894,-2.630438027631732,-0.17600097656250568,71.50579539549734,62.037494700085816,-2.124355264145642,-3.473319089841219,-1.1666050146732516,9.076048318371264,15.091019750289531,1.6699981689453125,0.3770780011533361,3.041000938415536,-2.662892196822746,8.744894073653818,0.18905437079639142,5.89294750603468,-4.407150131676708,42.33334859212263,-9.768284930814787,2.8519465676191413,10,-2.395000457763679,-2.990001678466804,-1.6875009536743235,5.489999771118157,3.3499984741210866,1,0.09240615251668771,1.4827627937323076,43.9900016784668,3.4906035196313887,45.2400016784668,1.3456777332206191,44.66999816894531,0.09240615251668771 7622,2015-10-14,44.650001525878906,44.88000106811523,43.43999862670898,43.56999969482422,3541000.0,0.021271735572033323,-1.149251012030472,4.909071993341498,72.52421040313087,65.13679142160625,-2.088859574974329,-4.342426179690094,-2.2716858819451176,7.864377972550827,15.627433927225216,1.44000244140625,1.0345347331723929,3.791001129150388,-2.1830056386769456,9.765007896977721,0.8039977452367211,6.7780045130640545,-4.8461784629394415,68.83124818347535,13.9897595822545,2.987003383913668,10,-3.325000762939453,-3.920001983642578,-2.532501220703125,4.339998245239258,1.3299980163574219,2,0.02172446523755789,-2.630438027631732,43.72000122070313,1.4827627937323076,43.9900016784668,3.4906035196313887,45.2400016784668,0.02172446523755789 7623,2015-10-15,45.66999816894531,45.709999084472656,44.18000030517578,44.400001525878906,3732600.0,0.022844268940847012,1.266667420187966,1.1759208239732124,75.13965468464545,67.15954510129279,-2.086697042173256,-5.248762347518905,-3.4008145106355983,6.584624190040458,16.796089936576234,1.529998779296875,1.779729711949642,4.567997932434082,-1.7812069960259294,10.917202860894093,1.3933954682040763,7.742600396664088,-5.414480890005848,98.43746274706149,38.9476355531649,3.1746024642300066,10,-2.2649993896484375,-4.809999465942383,-3.009998321533203,3.0600032806396484,-0.4199981689453125,3,-0.013356619665228608,-1.149251012030472,44.650001525878906,-2.630438027631732,43.72000122070313,1.4827627937323076,43.9900016784668,-0.013356619665228608 7624,2015-10-16,46.43000030517578,46.459999084472656,45.099998474121094,46.099998474121094,5131000.0,0.01664116852860431,5.974373019288705,0.25984464829599724,86.22754439724935,69.79501218152457,-2.180902570172506,-5.78143593351146,-4.306888550693159,5.57047926551266,17.534766186106424,1.3600006103515625,2.548103949119657,4.995499992370604,-1.7465547651098845,11.737554749851093,1.6244726136303598,8.366527371110848,-5.629034845682995,99.09369179989305,30.75365935642887,3.371027378740244,10,-1.9750003814697266,-5.195001602172852,-3.770000457763672,1.8800010681152344,-1.5,4,-0.029722185204495877,1.266667420187966,45.66999816894531,-1.149251012030472,44.650001525878906,-2.630438027631732,43.72000122070313,-0.029722185204495877 7625,2015-10-19,45.27999877929688,45.93999862670898,44.849998474121094,45.61000061035156,4345200.0,-0.02476850136377673,1.2020252618275309,-0.9999999999999785,81.1839216048932,72.18385177761724,-0.7386017020430202,-4.470799050530488,-3.25840408187171,6.467768774768373,18.465526253875552,1.5800018310546875,3.2012352128330406,3.597998619079597,-3.334085509640147,10.53008274779934,0.13195655471972145,7.0640406834394724,-3.799949284806509,64.35041765779742,-10.793436067105787,3.466042064359873,10,-0.8249988555908274,-4.045000076293952,-3.6049995422363352,2.975002288818345,1.2700004577636648,0,0.02694349058288692,5.974373019288705,46.43000030517578,1.266667420187966,45.66999816894531,-1.149251012030472,44.650001525878906,0.02694349058288692 7626,2015-10-20,45.68999862670898,46.36999893188477,45.0099983215332,45.25,2997200.0,0.009054767192254287,-1.956516691337769,-1.333321773708797,80.84647406006319,74.38426902825134,-0.9437146515810753,-4.630700810799077,-3.8146395974646694,5.807430137988618,19.344979243869858,1.3600006103515696,3.517312217451696,3.69849853515624,-3.374692170519971,10.771689240832451,0.1619031823181345,7.235093887994346,-3.6123551814207318,74.50329996526335,-5.346382948800709,3.5365953528381042,10,-0.9299983978271413,-4.454999923706048,-4.262498855590813,2.5250015258789134,0.2200012207031321,1,0.004815084861362395,1.2020252618275309,45.27999877929688,5.974373019288705,46.43000030517578,1.266667420187966,45.66999816894531,0.004815084861362395 7627,2015-10-21,43.900001525878906,45.61000061035156,43.34000015258789,45.41999816894531,6868500.0,-0.03917700053910034,1.389472247095813,-3.4545486071977183,70.40478317989329,74.6524479837471,0.9527445581218501,-2.5168828148194464,-2.175995096942721,7.346113576341764,19.40130564019411,2.3499984741210866,3.53049895062923,1.6210014343261747,-5.259554978292833,8.501557846945182,-1.8192767719833256,5.061279640635675,-1.2964754038885289,17.948768109119943,-61.969992114620865,3.4402782063095025,10,0.904998779296875,-2.6650028228759766,-2.605001449584961,3.6299991607666016,0.9699974060058665,2,0.07220952297864058,-1.956516691337769,45.68999862670898,1.2020252618275309,45.27999877929688,5.974373019288705,46.43000030517578,0.07220952297864058 7628,2015-10-22,44.75,45.02000045776367,43.63000106811523,44.400001525878906,4389200.0,0.01936215135710251,2.1235962761671425,-0.23026266256418493,65.55984451349198,74.37707394225275,0.1288362751984593,-3.0382895709833093,-3.189287730853593,6.241444570181116,19.168142660686115,1.3899993896484446,3.5761763773544004,2.1634998321533203,-4.572959183139481,8.899958847446122,-1.204729675493084,5.531729339799725,-1.6836971225117523,45.19231827301749,-31.059247481649933,3.368229507646401,10,0.05500030517578125,-3.5150012969970703,-3.5074996948242188,2.5349998474121023,1.2599983215332031,3,0.027486023290197226,1.389472247095813,43.900001525878906,-1.956516691337769,45.68999862670898,1.2020252618275309,45.27999877929688,0.027486023290197226 7629,2015-10-23,44.959999084472656,45.22999954223633,43.95000076293945,44.38000106811523,3300300.0,0.004692716971455901,1.2857142857142858,1.6571444141689575,59.306574297152444,73.63320028177968,-0.13975480354927328,-2.8850632598536947,-3.503222538243307,5.790100431057866,18.992351177884828,1.279998779296875,3.60524192824046,2.048999023437503,-4.474422103858075,8.57242015073308,-1.212711540210286,5.310709587085292,-1.6199989318847656,53.465332823028064,-19.783305196706607,3.26171056364779,10,-0.154998779296875,-3.7250003814697266,-3.774998664855957,2.1000022888183594,1.5300025939941406,4,0.0064501984304421445,2.1235962761671425,44.75,1.389472247095813,43.900001525878906,-1.956516691337769,45.68999862670898,0.0064501984304421445 7630,2015-10-26,42.790000915527344,44.790000915527344,42.7400016784668,44.7599983215332,3984500.0,-0.04826508481168412,1.0197011009991488,-3.3965588682148713,46.097563244912955,70.81006337615919,2.0586068467739693,-0.2522976273930695,-1.4661305844200712,7.716937630966086,17.944868403349517,2.2199974060058594,3.405724947318987,-0.42299919128417685,-6.269617623873231,5.423619241304877,-3.3463084075787037,2.50031002501035,3.6699981689453125,1.377390492884478,-66.70340298168401,2.9233092162945264,10,1.8099994659423828,-1.555002212524414,-1.7300004959106445,4.270000457763672,0.7399978637695384,0,0.05001166963920034,1.2857142857142858,44.959999084472656,2.1235962761671425,44.75,1.389472247095813,43.900001525878906,0.05001166963920034 7631,2015-10-27,41.20000076293945,42.02000045776367,40.52999877929688,42.02000045776367,5464000.0,-0.037158217307046715,2.634151787791086,0.41624404799941134,40.348327941172776,67.23496532483051,3.635907557311832,1.805975056842513,-0.04153604908282915,9.040566117351382,16.757757968323656,2.2600021362304616,3.1061156964452934,-2.2514993667602567,-7.262527909956631,2.759529176436118,-4.757013638358444,0.25401490483793054,5.185598373413086,13.18901067213728,-51.090647261053185,2.505514271598188,10,2.2949981689453125,0.03499794006347656,-0.3400001525878906,5.680000305175774,-0.10000228881835938,1,0.12985432949150733,1.0197011009991488,42.790000915527344,1.2857142857142858,44.959999084472656,2.1235962761671425,44.75,0.12985432949150733 7632,2015-10-28,41.560001373291016,42.27000045776367,39.83000183105469,40.599998474121094,6544700.0,0.008737878730220583,1.050418093838305,-1.1707356785976795,38.33459392927896,63.14551412978979,3.1195495653689633,1.8951937008923494,-0.5600441829175082,8.434340250175822,15.809411385822647,2.4399986267089844,2.9174349321691864,-2.1149988174438477,-6.254270901417016,2.0242732665293204,-4.184634859430432,-0.04536277545726364,4.591373748779297,32.03704213900057,-27.72551062700932,2.0696360419865827,10,1.5849990844726562,-0.32500267028808594,-0.7000007629394531,5.219999313354492,-1.0300025939941335,2,0.1046679097781904,2.634151787791086,41.20000076293945,1.0197011009991488,42.790000915527344,1.2857142857142858,44.959999084472656,0.1046679097781904 7633,2015-10-29,41.040000915527344,42.47999954223633,40.900001525878906,41.22000122070313,5636400.0,-0.012512041399927787,-5.869570265204916,-0.18749975164807084,34.18673811949711,57.363202321150645,3.2561346537333407,2.818833565644205,-0.15757057996571433,8.708659479952274,15.73513924900641,1.5799980163574219,2.6576690609244125,-2.799499320983884,-6.129770756054803,0.5307721140870356,-4.46463503851934,-1.1343636034484277,4.7320918090820285,22.407399950691484,-31.517965234229962,1.6651357175354584,10,2.059999465942383,0.19499778747558594,-0.20000076293945312,5.510000228881836,-4.6000022888183665,3,0.0933235363283913,1.050418093838305,41.560001373291016,2.634151787791086,41.20000076293945,1.0197011009991488,42.790000915527344,0.0933235363283913 7634,2015-10-30,41.93000030517578,42.58000183105469,40.33000183105469,41.2400016784668,5756500.0,0.021686144488162196,1.2613046253644566,-3.8333192048487446,42.0278549788464,53.01252825158989,1.8558436721513658,2.1335188042611932,-1.0975379980690647,7.548675440676234,16.817250379511528,2.25,2.302398764267906,-1.9699998855590835,-5.099572689342374,1.1595729182242067,-3.5347862874507285,-0.40521348366743837,3.4855669658203112,42.33868672869653,-11.422371455692307,1.5647864018916435,10,1.1700000762939453,-0.6950016021728516,-1.3924999237060547,4.620000839233398,-6.740001678466797,4,0.09730498417987832,-5.869570265204916,41.040000915527344,1.050418093838305,41.560001373291016,2.634151787791086,41.20000076293945,0.09730498417987832 7635,2015-11-02,43.13000106811523,43.310001373291016,41.0,41.34000015258789,5430000.0,0.028619145103877308,1.148836961728855,2.5942093885967865,47.87003472890707,49.348479437017,0.35625761366173947,1.0013998997535651,-2.279143644614244,6.096818499761497,17.061610693175396,2.3100013732910156,1.801022990175973,-0.7804992675781293,-3.897612061667026,2.3366135265107673,-2.3390556646225775,0.778057129466319,1.9504322764843778,94.82757675709014,37.984287931373785,1.5585563970444485,11,-0.40999984741210227,-1.8950023651122976,-2.8550004959106374,3.3699989318847727,-7.8100013732910085,0,0.0779040233512891,1.2613046253644566,41.93000030517578,-5.869570265204916,41.040000915527344,1.050418093838305,41.560001373291016,0.0779040233512891 7636,2015-11-03,45.22000122070313,46.4900016784668,43.36999893188477,43.650001525878906,6572500.0,0.048458152117528686,-1.9295733279844245,0.8770943529722731,51.89873385551419,47.29225173430821,-2.0198294651405817,-1.025397462089579,-4.229047340584181,3.781643368724886,16.866715504897705,3.3600006103515696,1.1018743943128086,1.2360008239746136,-1.9340514699070255,4.406053117856253,-0.3490253229662059,2.821026970915433,-5.389999389648445,80.93092362070922,24.546354919187294,1.5850261469408178,11,-2.05999946594239,-3.970001220703132,-5.585000991821296,0.7849998474120952,-9.710002899169929,1,-0.03737289685504286,1.148836961728855,43.13000106811523,1.2613046253644566,41.93000030517578,-5.869570265204916,41.040000915527344,-0.03737289685504286 7637,2015-11-04,46.4900016784668,47.84000015258789,45.91999816894531,46.72999954223633,9572500.0,0.0280849275426871,-1.7826017249004864,-0.15286491109566805,52.68677457311509,45.86191062982188,-3.2227040458895573,-2.201114626905664,-5.294560329813926,2.295398983947649,16.49809256690174,2.6199989318847585,0.5360260832783084,2.3745012283325195,-0.9863467548680944,5.7353492115331335,0.6940772367322126,4.0549252199328265,-6.526799850463867,82.0239843429754,29.67994683441261,1.6804239916003056,11,-2.655000686645508,-4.56500244140625,-7.190001487731934,-1.2950019836425781,-12.940002441406243,2,-0.11593897633353367,-1.9295733279844245,45.22000122070313,1.148836961728855,43.13000106811523,1.2613046253644566,41.93000030517578,-0.11593897633353367 7638,2015-11-05,47.5099983215332,48.540000915527344,46.0,46.2400016784668,6390800.0,0.021940129194248925,-1.9028581891741072,-5.291699780652955,53.47937666048172,45.214444225747364,-4.257773219383303,-3.1594216099287564,-6.152673972173687,1.0496415917643418,16.203543134931504,2.5400009155273438,-0.04844166374492431,3.252497863769534,-0.4314513636879411,6.936447091227009,1.4105232500407965,5.094472477498272,-7.231724560546873,87.45429100056593,39.329120713480506,1.8419746137287372,11,-3.3249969482421875,-4.639997482299805,-8.50999927520752,-2.6899986267089844,-15.96999740600586,3,-0.14691643419976164,-1.7826017249004864,46.4900016784668,-1.9295733279844245,45.22000122070313,1.148836961728855,43.13000106811523,-0.14691643419976164 7639,2015-11-06,46.86999893188477,48.68000030517578,46.27000045776367,47.06000137329102,5704300.0,-0.013470835871580378,-2.4676272023711157,-0.14960861703341924,55.29647281333972,46.236545288905894,-3.708317262311418,-2.5202607613966634,-5.430005046062533,1.4709597564322152,15.757317489354383,2.4099998474121094,-0.380865151886006,2.530998611450201,-1.3131092284056365,6.3751064513060385,0.6089446915222823,4.45305253137812,-6.09602154162598,76.43227472177058,29.105369927303727,1.9220539199279203,11,-2.6149978637695384,-3.9299983978271555,-7.869999885559089,-2.6000003814697337,-14.999998092651374,4,-0.22253041482534497,-1.9028581891741072,47.5099983215332,-1.7826017249004864,46.4900016784668,-1.9295733279844245,45.22000122070313,-0.22253041482534497 7640,2015-11-09,46.97999954223633,48.08000183105469,46.4000015258789,47.45000076293945,5301100.0,0.0023469300801866044,-1.0613535411215604,2.4736588499839383,54.38477792277038,47.796150842416736,-3.532994748554252,-2.524189394152671,-5.500131348400245,1.1438909162224746,15.666864002952233,1.6800003051757884,-0.6523881490995507,2.49149932861328,-1.5241963672200782,6.507195024446638,0.4836514806966008,4.499347176529959,-5.573540318784175,67.98492799850568,23.10028779206717,2.0078478479166804,11,-2.7249984741210938,-2.7249984741210938,-7.977500915527344,-3.0050010681152344,-16.40999984741211,0,-0.2509578763390111,-2.4676272023711157,46.86999893188477,-1.9028581891741072,47.5099983215332,-1.7826017249004864,46.4900016784668,-0.2509578763390111 7641,2015-11-10,47.7599983215332,48.25,46.61999893188477,46.79999923706055,5134400.0,0.016602783884568373,-1.4696991590324697,-2.042545938575417,64.0875866068975,50.65759447326324,-3.670602741391761,-3.1473703868570695,-6.245199458058167,0.15666036085638524,15.82556008274906,1.6300010681152273,-0.80587258514106,3.069498252868655,-1.1828976530077355,7.321894158745046,0.9433002999304563,5.195696205806854,-5.771655811543162,66.66662059547932,17.615730774710478,2.1261979529381967,11,-3.2549972534179688,-3.5049972534179688,-8.045000076293945,-3.884998321533203,-18.779998779296875,1,-0.26046899212515784,-1.0613535411215604,46.97999954223633,-2.4676272023711157,46.86999893188477,-1.9028581891741072,47.5099983215332,-0.26046899212515784 7642,2015-11-11,45.61999893188477,47.81999969482422,45.22999954223633,47.56999969482422,4244200.0,-0.044807358979398915,1.1142851804506946,-2.0312527318821503,52.901932212370085,52.73706048358246,-0.9992051099590924,-0.9812862761425905,-4.019301891697459,2.068812651803107,15.671647612732508,2.5900001525878906,-0.6568980603928338,0.8809989929199276,-3.3915306466032646,5.15352863244312,-1.255265826841665,3.01726381268152,-3.096323798279876,11.304327634877367,-36.6552117689984,2.1362648197615943,11,-1.1149978637695384,-1.3649978637695384,-5.375000000000007,-1.7449989318847727,-16.949998855590827,2,-0.22161334605568084,-1.4696991590324697,47.7599983215332,-1.0613535411215604,46.97999954223633,-2.4676272023711157,46.86999893188477,-0.22161334605568084 7643,2015-11-12,45.06000137329102,46.06999969482422,44.400001525878906,44.97000122070313,6082600.0,-0.01227526461431716,-1.7154451877420702,-0.04615390634628456,50.32595286036537,53.659071359306786,0.21344339326259387,-0.49469454647731226,-3.390715112175805,2.394116203329098,14.984798597134274,1.6699981689453125,-0.26951405504213,0.351501274108891,-3.901710506353325,4.604713054571107,-1.7751046161222135,2.4781071643399954,-2.0438202259604523,15.420561580640038,-30.527149834355427,2.126605890231107,11,-0.2200012207031321,-0.8050003051757884,-4.330001831054695,-1.1850013732910227,-16.23000144958497,3,-0.25543723447494027,1.1142851804506946,45.61999893188477,-1.4696991590324697,47.7599983215332,-1.0613535411215604,46.97999954223633,-0.25543723447494027 7644,2015-11-13,45.04999923706055,45.84000015258789,44.47999954223633,45.0,5084900.0,-0.00022197372227339418,-1.495413614617638,0.5555461365659305,58.57359227358623,54.8483555309378,0.7962990588256034,-0.6254465318740756,-3.3143720105589054,2.1724123436462293,13.94847411701651,1.3600006103515625,0.15700992568159933,0.4104991912841811,-3.7692625291840045,4.590260911752367,-1.6793816689499153,2.5003800515182775,-1.580712557102359,16.883064124591034,-33.26896893882092,2.089880860234094,11,0.9750003814697266,-0.7949981689453125,-4.319999694824219,-1.1749992370605469,-15.219999313354496,4,-0.29988898002953024,-1.7154451877420702,45.06000137329102,1.1142851804506946,45.61999893188477,-1.4696991590324697,47.7599983215332,-0.29988898002953024 7645,2015-11-16,46.5,46.540000915527344,44.959999084472656,45.11999893188477,3911700.0,0.032186476969939815,1.1643817720540013,27.600442511634864,70.32208748237825,56.89539482281159,-0.1401320561195547,-2.0863286859206625,-4.657570621303229,0.5081216044334838,13.147459164500114,1.5800018310546875,0.7724017017026839,1.7994998931884751,-2.454569106142614,6.053568892519564,-0.327534606477073,3.9265343928540233,-2.6138562300244033,54.545436530348155,-0.2705141114753289,2.127034499665545,11,0.04000091552734375,-2.2449989318847656,-5.770000457763672,-2.625,-13.299999237060554,0,-0.3146236378659484,-1.495413614617638,45.04999923706055,-1.7154451877420702,45.06000137329102,1.1142851804506946,45.61999893188477,-0.3146236378659484 7646,2015-11-17,45.90999984741211,46.4900016784668,45.0,46.1500015258789,3767100.0,-0.012688175324470752,2.2391270996338726,-0.17391412514961194,66.3903525793052,58.41801460127716,0.6236174350195114,-1.5589285927823653,-3.977027812097255,0.876948104255959,12.117685253086313,1.5,1.2248163563045011,1.1984996795654297,-3.0674635735977844,5.464462932728644,-0.9344819470161809,3.3314813061470403,-1.6403475546204973,44.152021344469574,-12.985765323423216,2.1329816265816075,11,0.6300010681152344,-1.654998779296875,-5.180000305175781,-2.065000534057617,-13.209999084472663,1,-0.33413200182035263,1.1643817720540013,46.5,-1.495413614617638,45.04999923706055,-1.7154451877420702,45.06000137329102,-0.33413200182035263 7647,2015-11-18,47.06999969482422,47.38999938964844,45.66999816894531,46.47999954223633,3163400.0,0.025266823159824092,1.7967509932172796,-2.4583167766034264,71.67505571214744,60.439756718128905,-0.4978073857868708,-2.6027054219727717,-5.005026149514279,-0.47353933784542335,12.26982360049971,1.720001220703125,1.5649552596504108,2.1999996185302706,-2.173223866091874,6.573223103152415,0.013387876219198347,4.386611360841343,-2.4475195610418723,89.29766142304896,26.619700080809196,2.1866117423110714,11,-0.529998779296875,-2.8149986267089844,-6.042499542236328,-3.2250003814697266,-15.379999160766605,2,-0.38432122944281755,2.2391270996338726,45.90999984741211,1.1643817720540013,46.5,-1.495413614617638,45.04999923706055,-0.38432122944281755 7648,2015-11-19,45.97999954223633,46.97999954223633,45.31000137329102,46.5,3657400.0,-0.0231570036043095,1.256754980372336,-0.8813564801344842,64.35152429768056,61.44587354972233,0.39374533753355223,-1.4923453718588675,-3.8026402734636093,0.40700303333966303,12.34814097963265,1.759998321533196,1.6747059044796586,1.048499488830565,-3.3521272888485782,5.449126266509708,-1.151813900009003,3.248812877670133,-1.0329177947425094,51.54639445544866,-13.13823584222952,2.200313388839571,11,0.345001220703125,-1.7249984741210938,-4.9524993896484375,-2.135000228881836,-13.739997863769524,3,-0.37646802171108673,1.7967509932172796,47.06999969482422,2.2391270996338726,45.90999984741211,1.1643817720540013,46.5,-0.37646802171108673 7649,2015-11-20,45.25,46.5099983215332,45.06999969482422,46.11999893188477,3969500.0,-0.015876458231926738,-1.341462053052224,1.6730733961779838,57.77125960281832,61.82214929194988,0.9719977809806082,-0.7794695294494218,-2.929346857609687,0.9492756415423287,12.26942324746359,1.4399986267089844,1.6603742996811093,0.3039999008178711,-4.098932762226404,4.706932563862146,-1.8974664307042701,2.5054662323400123,3.4300003051757812,11.934192555846847,-46.91599770806739,2.2014663315221377,11,1.0750007629394531,-0.9949989318847656,-3.1175012588500977,-1.4050006866455078,-14.25,4,-0.3628729298628497,1.256754980372336,45.97999954223633,1.7967509932172796,47.06999969482422,2.2391270996338726,45.90999984741211,-0.3628729298628497 7650,2015-11-23,44.93000030517578,45.6500015258789,44.63000106811523,45.06999969482422,3055200.0,-0.007071816460203717,-1.7567659521820633,0.1609190362396672,48.778428665453134,60.12113174290051,1.0846912630588434,-0.30664817923292276,-2.469073948957771,1.0755463877312224,12.833700376757514,1.0200004577636719,1.5358519056053836,-0.12299976348877095,-4.4077479858231285,4.161748458845587,-2.2653738746559497,2.019374347678408,3.677799987792966,10.869544184863889,-43.32092941851927,2.1423741111671792,11,1.1800003051757812,-0.6749992370605469,-2.085000991821289,-1.085000991821289,-12.930000305175781,0,-0.33607835029839206,-1.341462053052224,45.25,1.256754980372336,45.97999954223633,1.7967509932172796,47.06999969482422,-0.33607835029839206 7651,2015-11-24,46.54999923706055,47.02999877929688,45.33000183105469,45.47000122070313,3128000.0,0.036056063229052526,-1.5000014024655448,-7.714305177111666,50.24548932102723,59.82597142164018,-0.8101969675361005,-1.5866355745661949,-3.935464813464435,-0.7117271675273784,13.104170976171414,2.099998474121101,1.4549959232470755,1.22949924468994,-2.6953164999196133,5.154314989299493,-0.7329086276148331,3.191907116994713,1.898689086914061,69.56519335412997,18.114919224297736,1.9624078723047764,11,-0.654998779296875,-2.2949981689453125,-3.7049999237060547,-4.165000915527344,-14.229999542236328,1,-0.2867883714913698,-1.7567659521820633,44.93000030517578,-1.341462053052224,45.25,1.256754980372336,45.97999954223633,-0.2867883714913698 7652,2015-11-25,45.90999984741211,46.40999984741211,45.349998474121094,46.29999923706055,2294400.0,-0.01374864447127433,2.475410861245216,-0.3611112092259353,43.243247597126604,59.039004170169214,-0.13939361049383336,-0.6366786059819916,-3.2067344657690597,-0.25464113693284673,13.072084814930912,1.2000007629394531,1.3602662927485483,0.37199993133545206,-3.1352822483329135,3.8792821110038176,-1.3816411584987307,2.125641021169635,2.385940986328123,53.33333333333331,6.171405932615151,1.7536410898341839,11,0.024999618530273438,-1.654998779296875,-2.9125003814697266,-3.5250015258789062,-13.079998016357415,2,-0.2877368575120415,-1.5000014024655448,46.54999923706055,-1.7567659521820633,44.93000030517578,-1.341462053052224,45.25,-0.2877368575120415 7653,2015-11-27,44.86999893188477,45.70000076293945,44.68000030517578,45.43999862670898,1170200.0,-0.022653036789020198,-1.1473762829470437,1.4615399663523247,41.83006393358935,57.178612132391784,0.9731591991361483,0.7430655027410324,-2.080521021361342,0.6228037529524713,13.001690312087295,1.2299995422363281,1.0029550544007506,-0.8595008850097585,-3.684601551416044,1.9655997813965271,-2.2720512182129013,0.5530494481933843,3.2793043112304616,9.999920527065042,-32.07732716355931,1.4125503332031433,11,1.1400012969970632,-0.6149978637695384,-1.8499994277954173,-2.750000000000007,-14.659999847412116,4,-0.2937374350695918,2.475410861245216,45.90999984741211,-1.5000014024655448,46.54999923706055,-1.7567659521820633,44.93000030517578,-0.2937374350695918 7654,2015-11-30,46.0099983215332,46.56999969482422,44.88000106811523,45.08000183105469,4405700.0,0.025406717557070024,-1.5413551086903359,-1.6315736638514147,46.34513388814626,54.51450617747712,-0.01826429905539584,-0.07968379150452165,-3.0860783316780314,-0.6810001006354085,12.825847102768712,1.700000762939446,1.0042794053576145,0.0764986038208022,-2.110584727380683,2.2635819350222874,-1.0170430617799369,1.1700402694215413,1.9985328345820292,57.49994039529833,17.927368921996703,1.0935416656007408,11,1.9073486328125e-06,-1.7549972534179688,-2.9899988174438477,-3.9949989318847656,-17.949998855590817,0,-0.2992827025734075,-1.1473762829470437,44.86999893188477,2.475410861245216,45.90999984741211,-1.5000014024655448,46.54999923706055,-0.2992827025734075 7655,2015-12-01,46.4900016784668,46.52000045776367,45.66999816894531,46.11000061035156,3805200.0,0.010432588012265764,2.8636588262833462,0.40860484099215316,45.104099755059394,52.149366974783135,-0.5585752186416357,-0.3110030015751022,-3.441020978883671,-1.3222426548534045,13.092724595600114,0.8500022888183594,1.1130819495733135,0.38850193023681356,-1.3650774865797572,2.1420813470533844,-0.4882877781714754,1.2652916386451025,1.3833882741284356,77.02138504442885,39.1874819911699,0.8767897084082856,12,-0.48000144958496094,-2.2350006103515625,-3.4700021743774414,-4.475002288818359,-17.990001678466797,1,-0.33318995739338597,-1.5413551086903359,46.0099983215332,-1.1473762829470437,44.86999893188477,2.475410861245216,45.90999984741211,-0.33318995739338597 7656,2015-12-02,43.52999877929688,46.08000183105469,43.43999862670898,45.77999877929688,4784000.0,-0.06366966642939331,-1.1728418706142565,-5.92103598855594,42.422047006238216,48.89903267412655,2.2666874604816485,2.6518596487754493,-0.36101684782615706,1.4648570105952174,13.10354396698752,3.0500030517578196,1.021615056984416,-2.4870008468627844,-4.554250014705097,-0.4197516790204716,-3.5206254307839444,-1.4533762629416245,4.2136556179191516,2.875403254801419,-36.73158793264104,1.033624583921157,12,1.7049999237060476,0.7250022888183523,-0.612499237060554,-1.7649993896484446,-16.559999465942393,2,-0.2648747783742327,2.8636588262833462,46.4900016784668,-1.5413551086903359,46.0099983215332,-1.1473762829470437,44.86999893188477,-0.2648747783742327 7657,2015-12-03,41.099998474121094,43.86999893188477,40.68000030517578,43.86999893188477,9820800.0,-0.055823578527907314,1.3032477252977668,1.231111314561635,37.356318619148425,45.89956537651187,4.202750168642915,4.909039048755801,2.206743183123052,3.694252745097259,13.0263291764516,3.1899986267089915,0.5557996938662839,-4.647500991821289,-7.649247097349601,-1.645754886292977,-6.148374044585445,-3.146627939057133,6.385436576864514,7.130699702337004,-34.06776855318304,1.5008730527641574,12,2.7550010681152344,3.1550025939941406,1.265000343322754,0.2650012969970703,-15.379999160766605,3,-0.2136252823665009,-1.1728418706142565,43.52999877929688,2.8636588262833462,46.4900016784668,-1.5413551086903359,46.0099983215332,-0.2136252823665009 7658,2015-12-04,40.52999877929688,40.9900016784668,39.61999893188477,40.34000015258789,5912400.0,-0.013868606228370495,1.4684635766596317,-0.0685915506535274,36.06658737805967,43.48793512931647,4.3788501945355875,5.195688382061533,2.896212498474867,4.079054052764214,12.82309050780707,1.479999542236321,0.14620952635180373,-4.868500709533684,-8.552882254678487,-1.184119164388882,-6.7106914821060855,-3.026309936961283,6.411001492023942,13.093521546999549,-29.892639998635616,1.8421907725724025,12,2.7950000762939453,3.6200008392333913,1.6600008010864187,0.835000991821282,-15.729999542236332,4,-0.18998265926855695,1.3032477252977668,41.099998474121094,-1.1728418706142565,43.52999877929688,2.8636588262833462,46.4900016784668,-0.18998265926855695 7659,2015-12-07,36.43999862670898,38.2599983215332,36.13000106811523,37.7599983215332,11420200.0,-0.10091291082587239,-1.1958793293980148,-6.947417029734554,23.3298011321517,40.66030984783854,7.9206725132474745,8.921652562533922,7.06481015844809,7.965697075621058,12.949111384340304,4.399997711181655,-0.6006563076253286,-8.437000846862801,-13.810030018488078,-3.063971675237525,-11.12351543267544,-5.750486261050163,9.768901510668243,2.983614791186615,-36.94831302363445,2.686514585812637,12,5.140001296997077,5.9650020599365305,5.727500915527351,4.9099998474121165,-10.479999542236321,0,-0.17096596534089858,1.4684635766596317,40.52999877929688,1.3032477252977668,41.099998474121094,-1.1728418706142565,43.52999877929688,-0.17096596534089858 7660,2015-12-08,35.189998626708984,35.7599983215332,33.52000045776367,35.29999923706055,13144200.0,-0.03430296506882402,3.3495155699090398,0.08333381498713939,22.540986489877355,37.58203175548855,8.542044874991028,9.742594783191876,8.435952330604124,9.014662746382939,13.306049841616149,2.9199981689453054,-1.2350138643929256,-9.097500801086426,-15.896804508701003,-2.298197093471849,-12.497152654893718,-5.697848947279134,9.8094336223568,13.296162311706292,-25.02370733882679,3.3996518538072893,12,4.855001449584961,5.910001754760742,6.977500915527344,6.045000076293945,-10.69999885559082,1,-0.2026143631433669,-1.1958793293980148,36.43999862670898,1.4684635766596317,40.52999877929688,1.3032477252977668,41.099998474121094,-0.2026143631433669 7661,2015-12-09,35.31999969482422,36.47000122070313,34.380001068115234,36.38999938964844,7916100.0,0.00369426181268917,2.3983649569839507,9.727215980024969,18.226077584606188,34.80234619854184,7.433229241332654,9.099364163158526,8.441417872491158,8.711242858887928,13.4689654452011,2.0900001525878977,-1.7469634325464654,-8.34549980163574,-16.02616789780958,-0.6648317054619,-12.185833849722663,-4.505165753548816,8.072312103459268,17.391299540393398,-13.882059250530887,3.8403340480869206,12,4.725000381469727,5.780000686645508,6.657500267028809,5.914999008178711,-11.84000015258789,2,-0.19309172575739342,3.3495155699090398,35.189998626708984,-1.1958793293980148,36.43999862670898,1.4684635766596317,40.52999877929688,-0.19309172575739342 7662,2015-12-10,35.5099983215332,36.70000076293945,34.700000762939446,35.09999847412109,6799700.0,0.005379349613551243,-2.305798047245656,-0.3831775367744118,20.23877527209258,32.40331412504219,6.272466044098252,8.551557365624035,8.370609661461543,8.343177876258252,14.438977582376761,2.000000000000007,-2.1298824139591233,-7.650001144409181,-16.082977420797533,0.7829751319791711,-11.86648928260336,-3.4335130062150014,6.500189889077511,26.63985995416236,-1.9836239410303094,4.216488138194177,12,4.535001754760742,5.590002059936523,6.695002555847168,5.740001678466797,-13.919998168945312,3,-0.2404956184692375,2.3983649569839507,35.31999969482422,3.3495155699090398,35.189998626708984,-1.1958793293980148,36.43999862670898,-0.2404956184692375 7663,2015-12-11,33.549999237060554,35.400001525878906,33.40999984741211,34.540000915527344,5925400.0,-0.055195696342348444,-2.133859781390892,-2.414639138808452,18.916050528311146,29.35563819617163,7.2167794651618,10.124111588293609,10.40820422617498,10.126914699717652,16.036272304685937,2.0999984741210938,-2.763941330286663,-9.034500122070305,-18.436792808470557,0.367792564329946,-13.735646465270428,-4.333353778870183,7.271562688151576,2.8865862617372264,-26.697609386905068,4.701146343200126,12,6.415000915527337,7.495000839233391,9.330000877380364,8.374999999999993,-9.369998931884773,4,-0.23338301346537027,-2.305798047245656,35.5099983215332,2.3983649569839507,35.31999969482422,3.3495155699090398,35.189998626708984,-0.23338301346537027 7664,2015-12-14,31.540000915527344,33.720001220703125,31.399999618530273,33.36999893188477,11006400.0,-0.05991053255562795,-1.1990530152370897,1.8484797108541644,17.357391528508643,26.27267061544377,7.776092898606066,11.668320238193907,12.378294857533632,11.94685391848354,17.877665742277106,2.3200016021728516,-3.37346416511123,-10.368998527526855,-20.899065907266262,0.1610688522125514,-15.634032217396559,-5.103964837657152,8.095711077236786,2.6415333352286856,-28.09917647827558,5.2650336898697025,12,7.199999809265137,8.499999046325684,11.987500190734863,10.73499870300293,-5.910001754760742,0,-0.2136969398484908,-2.133859781390892,33.549999237060554,-2.305798047245656,35.5099983215332,2.3983649569839507,35.31999969482422,-0.2136969398484908 7665,2015-12-15,31.8700008392334,32.439998626708984,31.5,31.979999542236328,7808500.0,0.010462901525903012,-1.2117604819980028,0.060108646031146906,11.810624327106439,22.871401428873572,5.759864477714132,10.736548352892619,11.940475733442156,11.454886462869638,19.463341357412826,0.9399986267089844,-3.9498606104378524,-9.307498645782474,-20.506120538772507,1.891123247207556,-14.90680959227749,-3.708187699287457,6.2832829261686385,8.86794564561398,-16.26105661833811,5.599310946495015,12,5.764998435974121,7.954998970031738,11.727499961853027,10.474998474121094,-9.100000381469727,1,-0.1854409036439455,-1.1990530152370897,31.540000915527344,-2.133859781390892,33.549999237060554,-2.305798047245656,35.5099983215332,-0.1854409036439455 7666,2015-12-16,30.56999969482422,32.049999237060554,29.979999542236328,31.85000038146973,8350500.0,-0.04079074710311337,1.4642877011090891,11.636507083282792,11.41852015878959,19.989423822167034,5.619064714373799,11.413570000290683,13.088571018699852,12.592817575661073,21.245767205655504,2.069999694824226,-4.795615501999755,-9.840499782562254,-21.75290013566631,2.0719005705418,-15.796699959114278,-3.884299606010231,6.367692924140904,8.779762580551404,-12.253587541716799,5.956200176552027,12,4.915000915527344,8.545000076293945,13.685001373291016,11.774999618530273,-6.010000228881832,2,-0.19888779798501122,-1.2117604819980028,31.8700008392334,-1.1990530152370897,31.540000915527344,-2.133859781390892,33.549999237060554,-0.19888779798501122 7667,2015-12-17,28.979999542236328,30.65999984741211,28.0,30.51000022888184,15841400.0,-0.052011781761878484,1.9071037795730248,1.195312395226266,11.11112044712796,17.21659416317462,5.932957828462584,12.204558497698699,14.501511210702297,13.99133466625824,22.79863889196279,2.6599998474121094,-5.809933516430014,-10.52599992752075,-23.04121231855573,1.989212463514228,-16.78360612303824,-4.268393732003261,6.566154461383036,13.243234326494715,-8.80631573397406,6.257606195517489,12,4.149999618530273,8.930000305175781,15.400001525878906,13.364999771118164,-4.489999771118164,3,-0.18978606234910855,1.4642877011090891,30.56999969482422,-1.2117604819980028,31.8700008392334,-1.1990530152370897,31.540000915527344,-0.18978606234910855 7668,2015-12-18,28.670000076293945,29.979999542236328,28.57999992370605,28.95000076293945,9366500.0,-0.010697014176642039,-5.086941738917628,0.18300690260433727,5.765320069088816,15.264985156167635,4.898863784265458,11.753871212454584,14.60108526496866,14.087103579521909,24.67049693085149,1.399999618530277,-6.672854188428445,-9.970499420166014,-22.98481924594602,3.0438204056139924,-16.477659333056017,-3.463339507276011,5.366923126601549,11.713285547368926,-5.610287290735478,6.507159912890004,12,3.6800003051757812,9.024999618530273,15.710000991821289,13.674999237060547,-1.8799991607666016,4,-0.24694802598065624,1.9071037795730248,28.979999542236328,1.4642877011090891,30.56999969482422,-1.2117604819980028,31.8700008392334,-0.24694802598065624 7669,2015-12-21,28.82999992370605,29.670000076293945,28.38999938964844,28.70000076293945,7462700.0,0.005580741087768626,-2.4133264838499398,-0.46428157846336787,4.201241893644919,13.227235756586252,3.9625707360148574,10.85731283494258,14.209804973769895,13.72072992975458,26.813941439217636,1.2800006866455043,-7.328439029481828,-8.989499568939213,-22.316157122342386,4.3371579844639605,-15.652828345640796,-2.326170792237626,3.9995386386103426,18.693697757318084,8.552958846854892,6.663328776701586,12,3.5200004577636754,8.864999771118168,15.717500686645511,13.514999389648441,-0.9300003051757777,0,-0.1612903097757803,-5.086941738917628,28.670000076293945,1.9071037795730248,28.979999542236328,1.4642877011090891,30.56999969482422,-0.1612903097757803 7670,2015-12-22,29.82999992370605,30.34000015258789,28.649999618530273,28.81999969482422,8734100.0,0.03468609096934916,-1.5037037874281742,7.7692826855641846,10.45034467181759,12.363265432943075,2.3717080147443603,9.136488253592407,13.025673516991208,12.53707687697548,29.208421201266187,1.6900005340576172,-7.966106674848966,-7.234499549865728,-20.575938265962893,6.106939166231442,-13.905218907914314,-0.5637801918171412,2.0336309261470653,45.18519181337538,32.71575021147403,6.670719358048585,12,2.5200004577636754,7.864999771118168,15.310000419616703,12.514999389648441,-3.7700004577636648,1,-0.1407978804452389,-2.4133264838499398,28.82999992370605,-5.086941738917628,28.670000076293945,1.9071037795730248,28.979999542236328,-0.1407978804452389 7671,2015-12-23,33.200000762939446,33.380001068115234,30.60000038146973,30.61000061035156,10280800.0,0.11297354501684853,-1.1302682272331468,2.5643560055974115,28.36802180352467,13.26651504754664,-1.4870151075275082,4.969865892579826,9.515608786858884,9.018080032039514,30.377252485113893,3.5500011444091832,-7.926173868681374,-3.1969987869262795,-15.858751886477073,9.464754312624514,-9.527875336701676,3.1338777628491172,-5.200000762939446,96.65427008476696,80.05982167535339,6.330876549775396,12,-1.499999999999993,4.494998931884773,12.197500228881843,9.144998550415046,-8.510000228881832,2,-0.3141566284787135,-1.5037037874281742,29.82999992370605,-2.4133264838499398,28.82999992370605,-5.086941738917628,28.670000076293945,-0.3141566284787135 7672,2015-12-24,32.700000762939446,33.470001220703125,32.029998779296875,33.220001220703125,3816900.0,-0.01506024061776956,1.8235329316683309,-0.20077236568658222,28.47718909428508,14.328863777099302,-1.5952933025686598,4.668836619730847,9.83686576180093,9.358596380282165,31.59285098360835,1.44000244140625,-7.781838318788928,-3.036498832702641,-14.96581152707251,8.892813861667229,-9.001155179887576,2.9281575144822938,-4.592400741577141,84.84251613736494,65.00426016305826,5.964656347184935,12,-1.8400001525878835,4.994998931884773,12.697500228881843,9.644998550415046,-6.110000610351555,3,-0.2489296974641827,-1.1302682272331468,33.200000762939446,-1.5037037874281742,29.82999992370605,-2.4133264838499398,28.82999992370605,-0.2489296974641827 7673,2015-12-28,31.690000534057614,32.47999954223633,31.28000068664551,32.240001678466804,4816600.0,-0.030886856431713516,1.330101941612726,1.0576935773759368,34.281937457389176,16.209368880308247,-0.9799304200294863,4.891591131869806,10.619818809450852,10.23020195664743,33.41598549675151,1.4200000762939347,-7.6233798857173944,-3.387499141693116,-14.628711926069084,7.853713642682852,-9.008105533881096,2.233107250494868,-3.3679044647216756,64.96062903434118,41.21448628754415,5.620606392187983,12,-0.9549999237060511,5.824998855590824,13.707500457763675,10.654998779296879,-5.130001068115227,0,-0.22720103002843195,1.8235329316683309,32.700000762939446,-1.1302682272331468,33.200000762939446,-1.5037037874281742,29.82999992370605,-0.22720103002843195 7674,2015-12-29,32.240001678466804,32.84000015258789,31.51000022888184,32.310001373291016,5476400.0,0.01735566851184167,1.353987887462775,0.1272719075874017,39.76406322179119,19.315306535273223,-1.5870941582970985,3.433099104526036,9.819979435226529,9.52204375328759,34.79965961198961,1.3299999237060511,-7.566135929130766,-2.1489981651306067,-12.193995201825466,7.895998871564252,-7.17149668347804,2.873500353216823,-3.7119894030761778,74.48134578042799,47.372136238731414,5.02249851834743,12,-1.5050010681152415,5.2749977111816335,13.04999923706054,10.104997634887688,-7.390001296997074,1,-0.16904467987604144,1.330101941612726,31.690000534057614,1.8235329316683309,32.700000762939446,-1.1302682272331468,33.200000762939446,-0.16904467987604144 7675,2015-12-30,31.0,32.529998779296875,30.729999542236328,31.5,5265500.0,-0.03846158852079107,-2.4615339471078017,7.142888283379472,36.08247562047205,22.05574603101572,-0.5402984154256849,3.6397389961555007,10.827656491409897,10.625250083176105,36.340348759827,1.7999992370605469,-7.332135301177303,-2.614499759674075,-10.979066667664647,5.7500671483164965,-6.796783213669357,1.5677836943212107,-2.2743081667968745,13.937264862860237,-13.806296429455562,4.182283453995285,12,-0.2649993896484375,6.5149993896484375,14.290000915527344,11.344999313354492,-7.319999694824219,2,-0.10000001230547506,1.353987887462775,32.240001678466804,1.330101941612726,31.690000534057614,1.8235329316683309,32.700000762939446,-0.10000001230547506 7676,2015-12-31,32.0,32.200000762939446,30.56999969482422,30.989999771118164,4454100.0,0.032258064516129004,1.3120553752670079,-2.020000457763672,39.25291510115371,25.18261210368524,-1.4707902696157973,1.82523131704491,9.588944383330514,9.46940918430387,39.075921835920894,1.6300010681152273,-6.813939075276586,-1.0379998207092314,-7.9962338370612684,5.920234195642806,-4.51711682888525,2.441117187466787,-3.084535791296876,49.31032940551263,20.542023550570097,3.4791170081760177,12,-1.0699996948242188,5.5149993896484375,13.182500839233398,10.344999313354492,-9.34000015258789,3,-0.18562501668930043,-2.4615339471078017,31.0,1.353987887462775,32.240001678466804,1.330101941612726,31.690000534057614,-0.18562501668930043 7677,2016-01-04,32.31999969482422,32.90999984741211,31.53000068664551,31.78000068664551,6770300.0,0.009999990463256836,-1.6538470708415747,0.5346523621846466,45.81348081069962,29.632407741642,-1.416105373385431,0.8577049109011767,9.086735063589245,9.00310822113267,40.47832170525273,1.379999160766598,-6.213934738339258,-0.2790001869201646,-6.112589511547881,5.554589137707552,-3.1957948492340194,2.6377944753936937,-3.222354005641094,74.78631990962103,40.97843382164618,2.9167946623138583,1,-1.3899993896484375,4.965000152587891,12.755001068115234,10.024999618530273,-10.690000534057617,0,-0.2360767089359993,1.3120553752670079,32.0,-2.4615339471078017,31.0,1.353987887462775,32.240001678466804,-0.2360767089359993 7678,2016-01-05,32.830001831054695,32.93000030517578,31.559999465942386,32.200000762939446,6258100.0,0.01577976921553459,2.3012147312010724,1.1666707874892168,54.890069384654076,35.26449968508746,-1.4236687551375518,-0.27272191881451846,8.369290620329615,8.339024199229947,41.52979400623414,1.3700008392333949,-5.434915495809381,0.6160017967224221,-3.875727484087662,5.107731077532506,-1.6298628436826235,2.861866437127464,-3.55746192061077,95.76277761613841,55.61611860154182,2.245864640405042,1,-1.7700014114379954,4.454998016357415,12.264998435974114,9.514997482299798,-11.580001831054695,1,-0.19007009839896616,-1.6538470708415747,32.31999969482422,1.3120553752670079,32.0,-2.4615339471078017,31.0,-0.19007009839896616 7679,2016-01-06,30.209999084472656,31.6299991607666,30.1299991607666,31.61000061035156,7777700.0,-0.0798051355605992,1.0833353201567206,-2.2222208766522202,44.63824037088299,39.06315476276139,1.57868889976789,1.9569476013476645,10.740359454148845,10.818004214213389,41.6748087285838,2.700002670288093,-4.523078845898468,-1.6925009727478013,-5.797711081272126,2.412709135776524,-3.7451060270099674,0.36010408151436124,-0.7695607216183618,2.857138964596218,-39.54223445066826,2.0526050542621634,1,1.590001106262207,7.075000762939453,14.922501564025879,12.135000228881836,-8.519998550415043,2,-0.12082091125935512,2.3012147312010724,32.830001831054695,-1.6538470708415747,32.31999969482422,1.3120553752670079,32.0,-0.12082091125935512 7680,2016-01-07,28.059999465942386,30.1299991607666,27.899999618530273,29.209999084472656,11164900.0,-0.07116847678540072,-2.034014399840146,0.8214274036653747,42.31476096774598,40.61279244767487,3.8567931158913034,3.73699511426344,12.681265728237815,12.812248861461097,41.40832961847456,2.309999465942383,-3.5005481897860804,-3.486000633239744,-7.627342450239031,0.6553411837595462,-5.556671541739387,-1.4153297247401007,5.410001754760739,3.1809110451397644,-41.675370032040824,2.0706709084996446,1,2.625000953674313,9.150000572204586,17.07250118255615,14.284999847412106,-6.799999237060547,3,-0.11439768872300826,1.0833353201567206,30.209999084472656,2.3012147312010724,32.830001831054695,-1.6538470708415747,32.31999969482422,-0.11439768872300826 7681,2016-01-08,28.5,28.93000030517578,27.45000076293945,28.35000038146973,8160500.0,0.015680703579187938,1.9306914987035768,-0.13043449416267927,48.4189746662016,42.82854640011004,2.9949350100251806,2.9090062225727102,12.084231942044013,12.21188220484143,41.57494951243004,1.4799995422363317,-2.4069345884490474,-2.7050001144409173,-6.656690121441159,1.2466898925593206,-4.680845117941033,-0.7291551109407983,4.858601188659669,19.160571619903028,-28.467896144069424,1.975845003500119,1,1.6900005340576172,8.26500129699707,16.632500648498535,13.844999313354492,-8.170000076293949,4,-0.16912279630962168,-2.034014399840146,28.059999465942386,1.0833353201567206,30.209999084472656,2.3012147312010724,32.830001831054695,-0.16912279630962168 7682,2016-01-11,26.96999931335449,28.82999992370605,26.51000022888184,28.79999923706055,10329800.0,-0.053684234619140736,1.4550244473486376,-12.200030517656073,44.817073738056976,43.999117097962014,4.052859655273007,3.9699486326896327,13.42457727814492,13.574025557351906,41.966385354970036,2.3199996948242116,-1.6268198845864816,-3.8080008506774945,-7.644966459577166,0.028964758222180365,-5.726483655127328,-1.889518046227657,6.152257858276375,7.165094688568785,-43.14723403690354,1.9184828044498372,1,2.75000095367432,8.22000026702882,17.775000572204593,15.375000000000004,-7.2699985504150355,0,-0.15980717744431816,1.9306914987035768,28.5,-2.034014399840146,28.059999465942386,1.0833353201567206,30.209999084472656,-0.15980717744431816 7683,2016-01-12,25.71999931335449,27.86000061035156,24.54999923706055,27.65999984741211,14152100.0,-0.04634779502500952,1.8290585123508891,1.0601096256489393,41.1092082468084,44.14857765629727,4.880158814223609,4.852033967019739,14.483250269634237,14.672104187322471,42.21106005367842,3.3100013732910085,-1.4826484570035632,-4.666500854492192,-8.890863726483996,-0.4421379825003875,-6.778682290488096,-2.5543194184962914,7.005522441711431,16.52542498448923,-36.22552872486004,2.1121814359959017,1,3.0200004577636754,7.050001144409183,18.335000991821293,16.625000000000004,-7.069999694824215,1,-0.15902022790740333,1.4550244473486376,26.96999931335449,1.9306914987035768,28.5,-2.034014399840146,28.059999465942386,-0.15902022790740333 7684,2016-01-13,24.79999923706055,26.690000534057614,24.21999931335449,26.36000061035156,11457100.0,-0.03576983284817781,1.2252251013815454,0.8041241978568828,35.55428496430545,44.089889805612096,5.178369827760314,5.524440926324328,15.168596377600135,15.462830003043234,42.04151011643234,2.470001220703125,-1.349285185593402,-5.249500846862791,-10.113372934348096,-0.38562875937748586,-7.681436890605443,-2.8175648031201384,7.271480716564941,9.813873750944914,-42.08087804663156,2.4319360437426516,1,3.7750005722045863,6.439999580383297,18.937499999999996,17.54500007629394,-4.5000000000000036,2,-0.14314513493030734,1.8290585123508891,25.71999931335449,1.4550244473486376,26.96999931335449,1.9306914987035768,28.5,-0.14314513493030734 7685,2016-01-14,25.959999084472656,26.21999931335449,24.18000030517578,25.040000915527344,8580900.0,0.04677418883459605,1.8333346578822673,-0.589741896832095,26.184218154385277,42.63781236708226,3.6076444006588133,4.109682304361133,13.743898275017628,14.206452335048887,41.865877826196055,2.0399990081787074,-1.3237827258119381,-3.794000911712647,-8.904059823384607,1.3160579999593125,-6.349030367548629,-1.2389714558766656,5.326332805125734,37.47365851151316,-8.397476970909324,2.55502945583598,1,2.595001220703125,4.480001449584961,16.032501220703125,16.385000228881836,-7.049999237060547,3,-0.16448377122513225,1.2252251013815454,24.79999923706055,1.8290585123508891,25.71999931335449,1.4550244473486376,26.96999931335449,-0.16448377122513225 7686,2016-01-15,24.489999771118164,24.649999618530273,23.36000061035156,24.3700008392334,9673400.0,-0.05662555335888808,4.86365015648979,0.13043388121340785,24.613490787227448,40.2822579200298,4.358682387657527,5.376483559744752,14.859283048118137,15.618608497710916,41.425892545039936,2.5999984741210973,-1.5147044049303773,-4.960000228881835,-10.565089228434736,0.645088770671066,-7.762544728658284,-2.157455729105383,5.943572328349514,20.65812253408913,-19.445509252654674,2.802544499776451,1,3.655000686645508,5.540000915527344,16.082500457763672,16.610000610351562,-5.079999923706055,4,-0.13189055011938244,1.8333346578822673,25.959999084472656,1.2252251013815454,24.79999923706055,1.8290585123508891,25.71999931335449,-0.13189055011938244 7687,2016-01-19,23.479999542236328,24.8799991607666,22.75,24.8799991607666,9417700.0,-0.04124133272034414,2.04285677306496,-11.666767333184982,24.613490787227434,36.91819363142684,4.450920454512634,6.275034996340221,15.454678887661231,16.587457616580544,40.64015612466849,2.1299991607666016,-1.585575615476138,-5.695000457763673,-11.904303543104668,0.5143026275773259,-8.799652000434172,-2.5903489150931733,5.963272548755093,14.285703621199868,-21.737058640291014,3.104651542670499,1,3.7100000381469727,6.245000839233398,17.092500686645508,17.6200008392334,-3.9200000762939418,1,-0.1341567155001,4.86365015648979,24.489999771118164,1.8333346578822673,25.959999084472656,1.2252251013815454,24.79999923706055,-0.1341567155001 7688,2016-01-20,21.59000015258789,22.649999618530273,19.690000534057614,22.559999465942386,18600900.0,-0.08049401305347836,4.147826202334933,0.6928568411845754,19.58881237469072,34.13492385407214,5.116956439235096,8.018537038332294,16.86668111427204,18.395837661969523,40.009758316320365,3.7899990081787145,-1.8674762426691416,-7.230999851226805,-14.308157184849527,-0.15384251760407963,-10.769578518038166,-3.692421184415444,6.782348403844903,27.14285169328967,-3.8492963505326188,3.5385786668113623,1,3.3199996948242188,5.955000877380371,18.982500076293945,19.510000228881836,-1.2999992370605469,2,-0.08754049913343298,2.04285677306496,23.479999542236328,4.86365015648979,24.489999771118164,1.8333346578822673,25.959999084472656,-0.08754049913343298 7689,2016-01-21,24.18000030517578,24.920000076293945,21.18000030517578,21.32999992370605,10875600.0,0.1199629520279295,-1.3746033168493987,-2.938146803025797,31.919411201817468,32.9798849911912,1.767522859781728,5.335882205104959,13.839556810501733,15.70124684910521,38.81077412813147,3.739999771118164,-2.3069698197833652,-4.408499717712402,-11.783663059698455,2.96666362427365,-8.096081388705429,-0.7209180467193761,2.629525607229482,68.7595805584765,34.13908780914691,3.687581670993026,1,0.13000011444091797,2.52500057220459,16.324999809265137,16.864999771118164,-4.5,3,-0.2287014316315703,4.147826202334933,21.59000015258789,2.04285677306496,23.479999542236328,4.86365015648979,24.489999771118164,-0.2287014316315703 7690,2016-01-22,25.6299991607666,27.5,24.96999931335449,26.440000534057614,14612300.0,0.059966866720032375,-1.3755863079300843,-0.2842109701309228,33.50595609266415,31.322882927464814,-0.07087403052779706,3.7472183945045856,11.956724173049864,14.131353797946893,37.51816119348712,3.3199996948242188,-2.9701635269047912,-2.7485008239746094,-10.213454986087775,4.71645333813856,-6.480977905031196,0.9839762570819737,-5.939998626708988,76.05632564524437,41.50556802111138,3.7324770810565844,1,-1.3699989318847692,0.9500017166137695,13.760001182556152,14.410000801086426,-6.409999847412113,4,-0.20795942638441478,-1.3746033168493987,24.18000030517578,4.147826202334933,21.59000015258789,2.04285677306496,23.479999542236328,-0.20795942638441478 7691,2016-01-25,22.770000457763672,26.020000457763672,22.76000022888184,24.75,10370000.0,-0.11158793588182803,-2.260000228881844,2.4444397349496425,28.146457124291203,29.470592192601952,2.1130580701516415,6.0984332006822015,14.31658602533578,16.846265489099707,38.10959845827805,3.2600002288818324,-3.38554249069643,-5.086999511718751,-12.590899829809999,2.4169008063724995,-8.838949670764379,-1.3350493526731242,-2.923799934387212,39.436621438160536,9.56331869569052,3.7519501590456255,1,1.0050001144409144,3.810000419616699,15.959999084472656,17.269999504089355,-1.25,0,-0.16952132335313386,-1.3755863079300843,25.6299991607666,-1.3746033168493987,24.18000030517578,4.147826202334933,21.59000015258789,-0.16952132335313386 7692,2016-01-26,24.559999465942386,24.649999618530273,22.70000076293945,23.88999938964844,7529800.0,0.0786121639083408,3.5882305422478,-0.33838395514839753,32.122778501566074,28.472099998686137,-0.06118460613753385,3.8655254004373134,12.105927504350998,14.957318698830004,38.784934432881755,1.9499988555908239,-3.5847339541361443,-2.8900004386901834,-10.16747895665667,4.387478079276303,-6.528739697673426,0.7487388202930596,-4.560722953033455,62.355944492976214,39.131100050707246,3.6387392589832435,1,-0.9649991989135778,2.0200014114379847,12.740000724792477,14.770000457763668,-2.5599994659423864,1,-0.20969054277349786,-2.260000228881844,22.770000457763672,-1.3755863079300843,25.6299991607666,-1.3746033168493987,24.18000030517578,-0.20969054277349786 7693,2016-01-27,24.489999771118164,25.85000038146973,23.520000457763672,24.15999984741211,10952700.0,-0.002850150502702209,-1.8944121748175327,0.4925371434753027,36.1030116744031,28.53306963314143,-0.20563330205162345,3.5504979444132445,11.763834353017131,14.920731851069931,39.07333356856411,2.3299999237060582,-3.9787223763074913,-2.600000095367431,-9.70463223008688,4.504632039352018,-6.152316162727157,0.9523159719922951,-4.34070878846741,52.37341180021126,25.4745198535564,3.552316067359725,1,-0.8949995040893555,2.090001106262207,11.029999732971191,13.850000381469727,-1.1800003051757777,2,-0.20130667012050707,3.5882305422478,24.559999465942386,-2.260000228881844,22.770000457763672,-1.3755863079300843,25.6299991607666,-0.20130667012050707 7694,2016-01-28,26.790000915527344,26.989999771118164,25.209999084472656,25.79999923706055,11272800.0,0.09391593164168355,1.5611531917229267,3.0000057798456674,46.936809707402745,30.83891313903226,-2.451464727314775,0.8656435738728661,9.070292562992286,12.524680074790737,39.39206415662048,2.5,-4.156783088406328,-0.027498912811278586,-6.705702180431999,6.650704354809445,-3.3666005466216404,3.3116027209990833,-6.493695752529604,85.20835005575023,53.02452319528544,3.3391016338103614,1,-3.195000648498535,-0.21000003814697266,8.232499122619629,11.549999237060547,-2.60000038146973,3,-0.2426278379196558,-1.8944121748175327,24.489999771118164,3.5882305422478,24.559999465942386,-2.260000228881844,22.770000457763672,-0.2426278379196558 7695,2016-01-29,27.899999618530273,28.65999984741211,26.79999923706055,27.059999465942386,11270900.0,0.041433320831265164,-1.735293787656103,0.8484835640771718,48.59812967495475,33.5038730154464,-3.6401334795358693,-0.5149068096550948,7.524792530495745,11.335127574840811,39.2403690715139,1.8699989318847656,-4.135940161287138,1.2374998092651381,-5.170396515031669,7.645396133561945,-1.9664483528832655,4.441447971413542,-7.459620558792487,87.2483163485405,51.21052852896962,3.2039481621484036,1,-3.72499942779541,-1.3199987411499023,7.122500419616699,10.440000534057617,-6.430000305175785,4,-0.2946236353313437,1.5611531917229267,26.790000915527344,-1.8944121748175327,24.489999771118164,3.5882305422478,24.559999465942386,-0.2946236353313437 7696,2016-02-01,26.059999465942386,27.03000068664551,25.399999618530273,27.03000068664551,8310500.0,-0.06594982715934583,2.3608227151172008,-1.1547631482145906,47.904191511549975,36.09172865148224,-1.7366341638599927,0.9035940924227823,8.917951675424629,13.078318590212572,39.181490551638184,2.5,-3.967013992834879,-0.3055003166198702,-6.201981171633573,5.590980538393833,-3.25374074412672,2.6427401108869795,-5.290835574697628,56.375825824480465,15.996561810056335,2.948240427506851,2,-1.884999275207523,0.5200014114379847,8.962500572204586,12.280000686645504,-3.129999160766605,0,-0.26247123149511353,-1.735293787656103,27.899999618530273,1.5611531917229267,26.790000915527344,-1.8944121748175327,24.489999771118164,-0.26247123149511353 7697,2016-02-02,24.690000534057614,25.3799991607666,24.459999084472656,24.8799991607666,7786100.0,-0.05257095011361046,-1.8307628202870994,0.19587462639610245,47.64086336949521,39.20862320646052,-0.19774108887601116,1.7630566969429928,9.778581215210867,14.355492494837751,39.638984078955666,1.6000003814697301,-3.777973325929139,-1.2939992904663136,-6.517240770746735,3.929242189814108,-3.9056200306065243,1.3176214496738972,-3.6052032045661626,22.762650101675728,-19.781596349862685,2.61162074014021,2,0.22999954223633168,1.8900003433227575,10.007499694824222,13.649999618530277,-2.2100009918212855,1,-0.12839206187627317,2.3608227151172008,26.059999465942386,-1.735293787656103,27.899999618530273,1.5611531917229267,26.790000915527344,-0.12839206187627317 7698,2016-02-03,26.59000015258789,26.60000038146973,24.1200008392334,25.35000038146973,12323100.0,0.07695421536785307,2.9365064948236523,-6.526361756379485,53.923720750704526,41.65354648967019,-1.4683123477069309,-0.6623570132956615,7.415927611634402,12.367983682784924,39.949885236905395,2.4799995422363317,-3.3633368829043597,0.918000411987304,-3.21513416483549,5.051134988810098,-1.1485668764240948,2.984567700398703,-5.202194722379613,54.40528310479454,7.401923677791409,2.0665672884113975,2,-0.9099998474121094,-0.2799997329711914,7.6875,11.75,-1.8099994659423793,2,-0.17262129094576806,-1.8307628202870994,24.690000534057614,2.3608227151172008,26.059999465942386,-1.735293787656103,27.899999618530273,-0.17262129094576806 7699,2016-02-04,26.559999465942386,28.8700008392334,26.420000076293945,26.770000457763672,11744100.0,-0.0011282695176135782,-9.000007785100097,-0.16935566982558287,51.383765063153234,43.63996970861342,-1.1903872774661863,-0.9695342418825064,6.996920447340553,12.327774558157,39.491556549904786,2.450000762939453,-2.8464166829534463,1.0704997062683148,-2.5034495290666854,4.644448941603315,-0.7164749113991853,2.857474323935815,-4.881306259045957,51.36839214124185,3.0290702506575258,1.7869746176674999,2,-0.7749986648559606,-0.24999904632568715,7.565000534057614,11.780000686645504,-1.7699985504150426,3,-0.12236446029177983,2.9365064948236523,26.59000015258789,-1.8307628202870994,24.690000534057614,2.3608227151172008,26.059999465942386,-0.12236446029177983 7700,2016-02-05,24.85000038146973,25.940000534057614,24.34000015258789,25.85000038146973,9510100.0,-0.06438249694490283,1.7118643519865782,4.761882271732399,50.82116948693876,46.15938219335204,0.4440276650499193,0.5140025184959462,8.239099897810508,13.955789790692133,38.597030054702095,2.2199993133544957,-2.033570120148564,-0.47899942398071005,-3.849414778932612,2.891415930971192,-2.164207101456661,1.206208253495241,-2.739828716633081,15.36841141550172,-34.965758968741596,1.6852076774759508,2,0.9350004196166957,1.460000038146969,9.27499961853027,13.48999977111816,-0.7600002288818395,4,-0.02655934958875361,-9.000007785100097,26.559999465942386,2.9365064948236523,26.59000015258789,-1.8307628202870994,24.690000534057614,-0.02655934958875361 7701,2016-02-08,23.68000030517578,24.18000030517578,22.239999771118164,24.059999465942386,9304900.0,-0.04708249731723946,5.258057767974429,0.3799991607666051,50.45290039732985,48.19606240399246,1.963130178423576,1.374876077616527,8.865814011817228,15.032018773557638,37.74061787007998,2.610000610351566,-1.6422547550592128,-1.4079995155334473,-4.50165722712827,1.6856581960613752,-2.9548283713308585,0.13882934026396399,5.190000534057617,21.719461569664244,-31.804189020642777,1.5468288557974117,2,1.875,2.630000114440918,10.444999694824219,14.65999984741211,2.5399990081787074,0,-0.0933277433842874,1.7118643519865782,24.85000038146973,-9.000007785100097,26.559999465942386,2.9365064948236523,26.59000015258789,-0.0933277433842874 7702,2016-02-09,22.65999984741211,23.399999618530273,22.1200008392334,22.729999542236328,8871100.0,-0.04307434310044023,-1.2260892640936758,0.18421013005134623,52.52239493977867,50.020438322367525,3.0008433375608483,2.1665041808518453,9.340106883046587,15.921346645677055,36.610217113395905,1.5599994659423828,-1.4018989524978345,-2.2124999999999986,-5.3542516965646385,0.9292516965646413,-3.7833758482823185,-0.6416241517176786,6.077400970458985,7.999985306351273,-46.842275503709764,1.5708758482823197,2,2.835000991821289,3.65000057220459,11.5625,15.680000305175781,4.739999771118164,1,0.011915289478455549,5.258057767974429,23.68000030517578,1.7118643519865782,24.85000038146973,-9.000007785100097,26.559999465942386,0.011915289478455549 7703,2016-02-10,21.6299991607666,23.420000076293945,21.31999969482422,22.200000762939453,9868600.0,-0.04545457606272396,-2.529410821874554,8.14291553133515,43.511446084095944,49.63984236422232,4.003499897824241,3.0297167396122013,9.834707444362074,16.817190810618875,35.04528241031327,2.1000003814697266,-0.7577613574713773,-3.0380006790161147,-6.466811059779136,0.39080970174690677,-4.752405869397627,-1.3235954886346022,6.842705657958984,4.105952568920327,-46.952718598688854,1.7144051903815114,2,3.465001106262207,4.680001258850098,12.477500915527344,16.71000099182129,5.910001754760742,2,0.03929729146783756,-1.2260892640936758,22.65999984741211,5.258057767974429,23.68000030517578,1.7118643519865782,24.85000038146973,0.03929729146783756 7704,2016-02-11,21.25,21.600000381469727,19.6200008392334,21.020000457763672,15209000.0,-0.01756815420759983,3.258062134424965,-0.4035068346467232,38.213132190477445,48.48595375483595,3.928087818737538,3.2992781191907206,9.62710085521088,17.075907994197507,33.47802046284124,2.009998321533203,-0.3122831234876031,-3.240499877929686,-6.992823854348959,0.511824098489587,-5.116661866139321,-1.3643378897200513,6.793542511291502,25.791127206880955,-21.192353022785067,1.8761619882096359,2,2.9950008392333984,4.375,12.922500133514404,17.09000015258789,6.770000457763672,3,0.16611767937155353,-2.529410821874554,21.6299991607666,-1.2260892640936758,22.65999984741211,5.258057767974429,23.68000030517578,0.16611767937155353 7705,2016-02-12,21.690000534057614,21.81999969482422,20.56999969482422,20.6200008392334,19887100.0,0.02070590748506418,-1.1367485140638194,4.652181845321995,46.65841565168598,48.347534214851066,2.810070719990822,2.65932271502966,8.57701794788505,16.50717080548083,31.783340213984257,1.25,0.002527492130788289,-2.586999416351322,-6.470877472597998,1.296878639895354,-4.528938444474658,-0.6450603882279857,5.679658643469239,45.394735466189864,-2.4383075858464025,1.9419390281233375,2,2.555000305175785,3.1849994659423864,12.852499485015873,16.649999618530277,6.319999694824226,4,0.14292302006180746,3.258062134424965,21.25,-2.529410821874554,21.6299991607666,-1.2260892640936758,22.65999984741211,0.14292302006180746 7706,2016-02-16,21.26000022888184,22.53000068664551,20.25,22.34000015258789,13772500.0,-0.01982481763892019,2.123286490102033,-1.0093460109663666,38.85135335413718,47.3709219909224,2.7799265100296466,2.9881355733838184,8.474785001660496,16.817879827932014,29.70494684906853,2.2800006866455114,-0.14987270295914357,-2.8554997444152797,-6.964198863267093,1.2531993744365337,-4.909849303841185,-0.8011501849893747,5.4896862815815375,43.157887339920805,-2.7208671063181953,2.0543495594259062,2,2.985000610351559,3.0150003433227504,12.687499999999996,17.029999732971188,4.5,1,0.133113823764756,-1.1367485140638194,21.690000534057614,3.258062134424965,21.25,-2.529410821874554,21.6299991607666,0.133113823764756 7707,2016-02-17,20.32999992370605,20.82999992370605,18.3799991607666,20.40999984741211,30662900.0,-0.04374413429743884,4.326088173402888,0.07407400866431192,36.71775259276401,45.45914775115123,3.382082929049602,3.868379699411662,8.929110032062507,17.643525501726163,27.55630704842393,2.880001068115238,-0.48683178453367404,-3.628000068664555,-8.067457481734536,0.8114573444054258,-5.8477287751995455,-1.4082713621295646,5.849311733058929,38.69048429995013,-6.103736221833344,2.2197287065349904,2,3.295000076293949,3.295000076293949,13.147500991821293,17.735000610351566,6.1399993896484375,2,0.28971959723326557,2.123286490102033,21.26000022888184,-1.1367485140638194,21.690000534057614,3.258062134424965,21.25,0.28971959723326557 7708,2016-02-18,19.700000762939453,20.40999984741211,18.989999771118164,19.209999084472656,97177500.0,-0.030988645505698242,-2.0537626028532285,-6.125026822115457,24.660467350930944,42.4898924497932,3.2765152595913527,4.584578608697388,9.084681484228241,18.157262019699502,24.72481700255709,1.4200000762939453,-0.7229944155984107,-4.163499259948729,-8.886594685479409,0.5595961655819508,-6.525046972714069,-1.8019515471833891,5.69937964422569,31.807255827292607,-7.549547215988724,2.36154771276534,2,2.4599990844726562,3.924999237060547,12.754999160766602,17.894999504089355,6.1399993896484375,3,0.3908628709333053,4.326088173402888,20.32999992370605,2.123286490102033,21.26000022888184,-1.1367485140638194,21.690000534057614,0.3908628709333053 7709,2016-02-19,18.649999618530273,19.309999465942386,18.06999969482422,19.25,33916500.0,-0.0532995484134442,2.44444709354227,-1.224486380020397,16.798277827161627,38.709571154262406,3.4492071309677215,5.4800066264544185,9.770125245602244,19.085790180050658,23.254519267223536,1.6300010681152344,-0.9055447453044145,-4.937000370025636,-10.198831411173032,0.32483067112175945,-7.567915890599334,-2.3060848494519384,6.047442663995014,13.004479702351032,-19.45602954819381,2.6309155205736987,2,2.4750003814697266,4.820000648498535,12.105000495910645,17.96500015258789,7.440000534057617,4,0.4766756825112286,-2.0537626028532285,19.700000762939453,4.326088173402888,20.32999992370605,2.123286490102033,21.26000022888184,0.4766756825112286 7710,2016-02-22,20.299999237060547,20.5,18.649999618530273,18.649999618530273,24330200.0,0.0884718312214261,-1.2424252232465394,-2.7499976158157247,29.039300127975594,36.33028223544527,1.2135313696557155,3.594515584274653,7.80752240162855,17.35014254231811,22.862939467774723,1.8500003814697266,-1.404996734772407,-3.02050075531006,-8.385547405715176,2.344545895095056,-5.70302408051262,-0.33797743010750025,3.6021499349406128,49.99997861717251,19.71509382219881,2.6825233252025584,2,0.44500064849853516,3.1700010299682617,9.607500076293945,16.15000057220459,5.900001525878903,0,0.3802956409283582,2.44444709354227,18.649999618530273,-2.0537626028532285,19.700000762939453,4.326088173402888,20.32999992370605,0.3802956409283582 7711,2016-02-23,18.90999984741211,20.38999938964844,18.88999938964844,20.07999992370605,19387700.0,-0.06847287891079301,-1.4793368106950298,-0.7090911192671134,28.997090877537005,33.71635956186286,2.073836128415241,4.933446538093506,8.858130485980478,18.65065110123477,21.901542896952353,1.5,-1.9174738022359321,-4.2175001144409165,-9.93224886280371,1.4972486339218776,-7.074874488622314,-1.3601257402595195,4.292291387327818,30.43478561334042,-0.7684975451881222,2.857374374181398,2,1.8350000381469727,4.560000419616699,10.58750057220459,17.520000457763672,8.530000686645504,1,0.4812268881490813,-1.2424252232465394,20.299999237060547,2.44444709354227,18.649999618530273,-2.0537626028532285,19.700000762939453,0.4812268881490813 7712,2016-02-24,19.40999984741211,19.5,18.21999931335449,18.459999084472656,17820900.0,0.026441036701987386,1.2654857995496698,-0.8119664111037052,20.954692756396383,31.210053636562908,1.1894225034167363,4.245508455665341,8.011426550129794,18.05262090180193,20.94279894682567,1.2800006866455114,-2.3266075006296845,-3.4600001335144057,-9.363947170761747,2.443946903732936,-6.411973652138077,-0.5080266148907349,3.1764164025379316,55.14403227578845,25.765440851478004,2.951973518623671,2,0.8900003433227539,4.060000419616699,9.67750072479248,16.610000610351562,7.20000076293945,2,0.3271509753420405,-1.4793368106950298,18.90999984741211,-1.2424252232465394,20.299999237060547,2.44444709354227,18.649999618530273,0.3271509753420405 7713,2016-02-25,19.559999465942386,19.950000762939453,18.850000381469727,19.450000762939453,16421600.0,0.007727955677973686,1.4719073672840894,0.11578801543546112,21.9551271764484,29.403608635004126,0.7989304496556215,3.9075714169072775,7.572504016158046,17.793929786636337,20.441679486975364,1.1000003814697266,-2.6748362549867863,-3.0635004997253397,-9.09299405228979,2.96599305283911,-6.078247276007563,-0.04875372344311657,2.4844467973925575,61.31685530839405,33.285585595652464,3.014746776282225,2,0.7400007247924769,3.9100008010864222,8.897500514984127,16.155000686645504,6.489999771118164,3,0.3532719854846471,1.2654857995496698,19.40999984741211,-1.4793368106950298,18.90999984741211,-1.2424252232465394,20.299999237060547,0.3532719854846471 7714,2016-02-26,20.290000915527344,20.57999992370605,19.84000015258789,20.3700008392334,24943100.0,0.0373211385233434,1.9600103760161718,-0.7272806089715567,30.173918653750405,27.571997857455727,-0.09115332330631887,2.8096925189415387,6.620903534422872,16.9109558544951,20.332252054923266,1.0200004577636648,-3.0151032252386294,-2.0084990501403794,-7.787922660607258,3.770924560326499,-4.898210855373819,0.8812127550930597,1.2775117595863144,87.7119096110951,55.67969513241333,2.8897118052334396,2,0.009999275207519531,3.179999351501465,5.937499523162842,13.894999504089355,6.099998474121097,4,0.2735337105289777,1.4719073672840894,19.559999465942386,1.2654857995496698,19.40999984741211,-1.4793368106950298,18.90999984741211,0.2735337105289777 7715,2016-02-29,19.68000030517578,20.440000534057614,19.489999771118164,20.420000076293945,17878000.0,-0.03006409969576429,1.4358972477961716,9.250005960470162,31.718468430771978,26.77945508819293,0.22768863351365098,2.922114633235008,6.987009448733993,17.327756173182166,20.980217045185757,0.9500007629394496,-3.0898627888220567,-2.207499694824218,-7.454244544411935,3.039245154763499,-4.830872119618075,0.41587272996963875,1.4678108123031457,61.864432806388145,27.349273572359884,2.623372424793858,2,-0.23000049591064453,3.7899999618530273,5.827500343322754,14.505000114440918,7.879999160766605,0,0.3257113693095979,1.9600103760161718,20.290000915527344,1.4719073672840894,19.559999465942386,1.2654857995496698,19.40999984741211,0.3257113693095979 7716,2016-03-01,19.21999931335449,20.0,18.559999465942386,19.989999771118164,22698700.0,-0.02337403377480196,2.6455667474673246,1.0405414809793514,33.42967462442421,26.41411309171073,0.4111173285049574,2.9970669771399656,7.23465124683155,17.576667819816667,21.34289838500726,1.4400005340576136,-3.044603798687131,-2.325500679016116,-7.3123487019830655,2.6613473439508333,-4.818924690499589,0.1679233324673568,1.5584744334058733,42.372870397310315,4.317675959620388,2.4934240114834747,3,0.10500049591064808,4.25000095367432,6.200001239776615,14.96500110626221,8.380001068115241,1,0.36316345988290943,1.4358972477961716,19.68000030517578,1.9600103760161718,20.290000915527344,1.4719073672840894,19.559999465942386,0.36316345988290943 7717,2016-03-02,21.520000457763672,21.540000915527344,18.850000381469727,19.059999465942386,20265900.0,0.11966707734537163,1.1519987854013174,-3.194804583578957,49.52790270134515,29.177161463978976,-1.9023868005542468,0.47157868851335394,4.795897035865181,15.07505230784296,21.173293214371963,2.690000534057617,-3.1920007994155704,0.1330004692077651,-4.629493885317764,4.895494823733294,-2.2482467080549995,2.5142476464705297,-3.450000762939453,99.32884402568135,54.62554275519253,2.3812471772627646,3,-1.7150001525878906,1.9499998092651367,3.6575002670288086,12.449999809265137,7.25,2,0.27509293449657957,2.6455667474673246,19.21999931335449,1.4358972477961716,19.68000030517578,1.9600103760161718,20.290000915527344,0.27509293449657957 7718,2016-03-03,22.0,22.51000022888184,21.190000534057614,21.38999938964844,17474400.0,0.022304810967750832,-1.6138651256774832,0.24796762780975104,53.19148832556921,33.220851519357595,-2.2594239695544616,-0.3899146329078569,4.189855014357608,14.38124939160133,21.357620899203756,1.3199996948242259,-3.167123382055962,0.842500019073487,-3.2610947465536917,4.946094784700666,-1.2092973637401023,2.8942974018870764,-3.8606002807617195,87.08860429428587,38.340968959839174,2.05179738281359,3,-1.635000228881836,1.4700002670288086,3.08750057220459,11.970000267028809,7.04999923706055,3,0.20954548228870729,1.1519987854013174,21.520000457763672,2.6455667474673246,19.21999931335449,1.4358972477961716,19.68000030517578,0.20954548228870729 7719,2016-03-04,23.309999465942386,24.040000915527344,21.450000762939453,22.51000022888184,21258900.0,0.05954543027010839,1.292033366754108,1.3114728468869676,56.41837788951166,36.262971270639376,-3.172510683016643,-2.0615782079700686,2.7612785920545058,12.853792229751615,22.19963829468796,2.5900001525878906,-2.9834786580276074,2.3149994850158713,-1.0848675665548306,5.714866536586573,0.6150659592305203,4.014933010801222,-4.995775726318364,86.6788091882668,35.95767683511873,1.6999335257853505,3,-2.1799993515014684,0.16000080108642223,1.7775011062622035,10.445000648498532,7.64999961853027,4,0.11754611042018692,-1.6138651256774832,22.0,1.1519987854013174,21.520000457763672,2.6455667474673246,19.21999931335449,0.11754611042018692 7720,2016-03-07,24.190000534057614,24.71999931335449,23.290000915527344,23.29999923706055,21885000.0,0.03775208443916833,-2.142860735986712,1.112502682211564,61.20887344460646,39.84205822253598,-3.8472675793622635,-3.1553357401221014,1.7382435358055126,11.779201891434898,22.414291491303267,1.4299983978271449,-2.528886027935215,3.228000545501704,-0.02391148496775486,6.479912575971163,1.6020445302669764,4.853956560736432,-5.53223016387939,91.39612349958848,38.07756986577054,1.625956015234729,3,-2.720001220703125,-0.720000267028805,0.8975000381469762,9.349999427795414,6.769998550415043,0,0.09094662286151678,1.292033366754108,23.309999465942386,-1.6138651256774832,22.0,1.1519987854013174,21.520000457763672,0.09094662286151678 7721,2016-03-08,21.46999931335449,23.90999984741211,21.440000534057614,23.90999984741211,16059700.0,-0.1124432063105405,1.0245891579761188,-2.7415696384829786,53.83579761163057,43.495514317562005,-0.8112538631376864,-0.642323694592168,4.172013244402141,14.291132796291539,22.238310121546473,2.75,-1.8924834025073487,0.6184993743896463,-2.3852617304058334,3.622260479185126,-0.8833811780080936,2.120379926787386,-2.327250627722165,44.63372076021013,-10.099987628707645,1.5018805523977403,3,0.17000007629394887,2.00000095367432,3.9075012207031286,12.070000648498539,9.880001068115241,1,0.2836516230720081,-2.142860735986712,24.190000534057614,1.292033366754108,23.309999465942386,-1.6138651256774832,22.0,0.2836516230720081 7722,2016-03-09,22.93000030517578,23.440000534057614,21.5,22.06999969482422,14397800.0,0.06800191143523526,1.0638291828233248,-0.352459189392642,60.2931748066698,47.75529738758661,-1.9214996927499755,-2.1935228460257257,2.4529635663829907,12.614589499039973,22.02069768705571,1.970001220703125,-1.5297322187043818,2.0650003433227546,-0.9751902850794139,5.105190971724923,0.5449050291216686,3.5850956575238406,-3.3410715693256847,49.29179526415447,-7.997357620488458,1.5200953142010847,3,-1.2900009155273438,0.5399999618530273,2.447500228881836,10.609999656677246,8.469999313354492,2,0.20366332377413143,1.0245891579761188,21.46999931335449,-2.142860735986712,24.190000534057614,1.292033366754108,23.309999465942386,0.20366332377413143 7723,2016-03-10,22.479999542236328,22.770000457763672,21.149999618530273,22.68000030517578,18339500.0,-0.01962497849761824,7.526296240526025,-0.23255886162417275,62.690518332217025,51.36825290741622,-1.1328716101786682,-1.7671814303268576,2.6659058798917954,12.826946405716129,21.622682441142434,1.7800006866455078,-1.0433884297323246,1.5724995613098152,-1.5357231618194191,4.6807222844390495,0.018388199745196232,3.126610922874434,-2.480585160185882,37.25490300837527,-24.576968005868743,1.5541113615646178,3,-0.8400001525878906,0.9900007247924805,3.27000093460083,11.0600004196167,9.520000457763672,3,0.2798043168866369,1.0638291828233248,22.93000030517578,1.0245891579761188,21.46999931335449,-2.142860735986712,24.190000534057614,0.2798043168866369 7724,2016-03-11,24.78000068664551,25.040000915527344,23.309999465942386,23.3700008392334,19564400.0,0.10231322025108791,-1.2614359692929915,-7.049972343550343,64.23125585518795,54.98078484346244,-3.0496951050163865,-3.9939352885721,0.13295397510663776,10.288128124991285,20.577416064551322,2.5600013732910156,-0.41144387597261556,3.6960006713867237,0.13758912248099264,7.254412220292455,1.9167948969338582,5.475206445839589,-4.402939510090743,93.3161917174027,28.748906344178025,1.7792057744528649,3,-2.980000495910648,-1.3100004196167028,1.2149996757507289,8.759999275207516,8.839998245239261,4,0.17231632090778093,7.526296240526025,22.479999542236328,1.0638291828233248,22.93000030517578,1.0245891579761188,21.46999931335449,0.17231632090778093 7725,2016-03-14,24.790000915527344,24.959999084472656,23.79999923706055,24.020000457763672,12254800.0,0.00040356047638123727,1.0900958488413188,0.5460996745332393,70.47352957584097,59.096768726953194,-2.524043915478167,-3.9629667423614237,-0.0747086743894343,10.055306637295757,19.572779792267287,1.1599998474121058,0.2450738897888023,3.551000881195069,-0.370132051083079,7.472133813473217,1.590434415055995,5.511567347334143,-3.946645765075317,93.57326692428123,23.66859548801432,1.9605664661390745,3,-2.8450002670288086,-2.785000801086426,1.2574996948242188,8.569998741149902,9.959999084472656,0,0.24889059867201135,-1.2614359692929915,24.78000068664551,7.526296240526025,22.479999542236328,1.0638291828233248,22.93000030517578,0.24889059867201135 7726,2016-03-15,24.09000015258789,24.60000038146973,23.1299991607666,24.29999923706055,12384600.0,-0.028237222149556485,2.629626489966398,-0.272725921595637,66.07141968220132,60.93493728038166,-1.1852247392950872,-3.204368368544486,0.3831823058900312,10.519607017166024,18.774560744313913,1.6600017547607422,0.7206101511564924,2.709500122070313,-1.4138585544545137,6.83285879859514,0.6478207838079015,4.771179460332725,-2.8269804256283315,75.57839469943579,3.6493548917381986,2.061679338262413,3,-0.994999885559082,-2.5349998474121094,1.9575004577636719,9.269999504089355,9.84000015258789,1,0.28518052670691874,1.0900958488413188,24.790000915527344,-1.2614359692929915,24.78000068664551,7.526296240526025,22.479999542236328,0.28518052670691874 7727,2016-03-16,26.21999931335449,26.239999771118164,24.209999084472656,24.36000061035156,15702000.0,0.08841839548671748,1.1368432570694806,-8.857175295186044,70.13300002029581,62.81732746868462,-2.881430405507505,-5.133685281018348,-1.97948376534897,8.192481587620268,17.62965524415719,2.1499996185302734,1.30164869364215,4.544999313354488,-0.07401198153963406,9.16401060824861,2.235493665907427,6.854504960801549,-4.579281467538152,99.60706370993904,25.247755236032134,2.309505647447061,3,-2.52499961853027,-4.064999580383297,-0.2874989509582484,7.1400003433227575,8.980001449584964,2,0.19565221977341563,2.629626489966398,24.09000015258789,1.0900958488413188,24.790000915527344,-1.2614359692929915,24.78000068664551,0.19565221977341563 7728,2016-03-17,27.399999618530273,28.06999969482422,26.32999992370605,27.03000068664551,17461800.0,0.04500382670013203,1.0350885411786792,0.19892429563924233,70.92406005305322,64.42906993130035,-3.592697206769003,-6.015669858786488,-3.399677770658119,6.806643341010151,16.658415485097024,1.8500003814697301,1.9679227825866157,5.339999675750732,0.16408358794190292,10.515915763559562,2.7520416318463177,7.927957719655147,-5.207367941677717,86.43724688540426,13.19825404054697,2.5879580439044143,3,-2.7899999618530273,-4.329999923706055,-1.4974989891052246,5.960000038146973,6.550001144409173,3,0.1459854034922996,1.1368432570694806,26.21999931335449,2.629626489966398,24.09000015258789,1.0900958488413188,24.790000915527344,0.1459854034922996 7729,2016-03-18,27.540000915527344,28.559999465942386,26.45000076293945,27.93000030517578,26829400.0,0.005109536457890584,1.5575777332343799,-1.0540554473003307,73.78933644851395,65.82689915395673,-3.43030535346427,-5.750328120208703,-3.6987347724343778,6.456175409241823,15.454298032936965,2.109998703002937,2.30936661796504,5.035500907897948,-0.42639990255034377,10.49740171834624,2.304550502673802,7.766451313122094,-4.524537716158754,81.21549736483813,6.2676335644970465,2.7309504052241467,3,-2.6850013732910156,-4.225001335144043,-1.8375005722045898,5.589999198913574,7.079998016357429,4,0.16194622135825942,1.0350885411786792,27.399999618530273,1.1368432570694806,26.21999931335449,2.629626489966398,24.09000015258789,0.16194622135825942 7730,2016-03-21,28.020000457763672,28.85000038146973,27.06999969482422,27.290000915527344,13667600.0,0.01742917669859989,-2.0427310577778997,-1.871796627411088,76.60216932567181,68.35649601107241,-3.6988603820287906,-5.926146673601977,-4.266180248841735,5.801012390802114,14.789842694605998,1.7800006866455114,2.6095149752300486,5.129500389099121,-0.751507630936608,11.01050840913485,2.1889963790812565,8.070004399116986,-4.117411455743273,85.48951491999802,6.155883131280959,2.940504010017864,3,-3.020000457763672,-4.560000419616699,-3.0850000381469727,5.074999809265137,8.889999389648438,0,0.19985718710327416,1.5575777332343799,27.540000915527344,1.0350885411786792,27.399999618530273,1.1368432570694806,26.21999931335449,0.19985718710327416 7731,2016-03-22,28.01000022888184,28.6299991607666,27.5,27.56999969482422,10769100.0,-0.0003568960998735493,-2.896549342786768,0.6027408355759983,72.77191987746932,69.74302324116127,-2.976625017194891,-5.480426129308018,-4.359729805895832,5.659400467336145,14.089479364144875,1.1299991607666016,2.786750272610952,4.664500141143801,-1.3268816054305397,10.655881887718142,1.6688092678566306,7.660191014430971,-3.216877178560562,81.89655349597588,4.881828811081775,2.9956908732871703,3,-3.0100002288818395,-4.550000190734867,-3.4499998092651403,5.085000038146969,8.100000381469723,1,0.24062833688121033,-2.0427310577778997,28.020000457763672,1.5575777332343799,27.540000915527344,1.0350885411786792,27.399999618530273,0.24062833688121033 7732,2016-03-23,25.76000022888184,27.8700008392334,25.45000076293945,27.59000015258789,14814600.0,-0.08032845346712869,1.0251035673784534,-4.159085687533283,61.73532702384556,69.63689087356443,-0.3162279878480163,-2.8778573068050513,-2.1922357192639588,7.737417294951978,12.795814166331255,2.55999946594239,2.77706115702194,2.097000122070316,-3.685635152345615,7.879635396486247,-0.7943175151376494,4.9883177592782815,3.0900001525878906,9.117632374217546,-63.87069455545924,2.8913176372079663,3,0.22999954223632457,-2.300000190734867,-1.4999995231628453,7.310000419616696,8.920000076293942,2,0.31715838523688467,-2.896549342786768,28.01000022888184,-2.0427310577778997,28.020000457763672,1.5575777332343799,27.540000915527344,0.31715838523688467 7733,2016-03-24,26.46999931335449,26.6299991607666,24.60000038146973,24.8799991607666,12753400.0,0.027562076015690717,1.125653341854818,-0.8688525786208094,60.24642885592273,69.19413231809051,-0.44781795278709424,-3.2081152077464345,-2.9378941575409065,6.866120565645662,11.527994317881845,2.0299987792968714,3.12251513723292,2.4614992141723597,-3.11083585901428,8.033834287359,-0.32466832242095833,5.247666750765678,2.312001075744636,43.999974867876674,-26.130656177070378,2.7861675365933194,3,-0.4799995422363246,-3.009999275207516,-2.8449993133544886,5.760001182556156,8.090002059936527,3,0.329807392370447,1.0251035673784534,25.76000022888184,-2.896549342786768,28.01000022888184,-2.0427310577778997,28.020000457763672,0.329807392370447 7734,2016-03-28,25.84000015258789,26.61000061035156,25.21999931335449,26.540000915527344,9698900.0,-0.023800497812962007,2.3095262964291994,-0.44025200991341457,55.4383625422474,67.52355820324678,0.3892928938699285,-2.2567076447326784,-2.32195132462617,7.315310389027651,10.512607417232752,1.3900012969970703,3.2465314320597116,1.5540000915527337,-3.786587161541334,6.894587344646801,-1.116293534994302,4.224293718099769,2.7747202362060577,29.17646520278025,-36.68356843981516,2.6702936265470343,3,0.14999961853027344,-2.380000114440918,-2.947500228881836,5.2849988937377965,6.909999847412109,0,0.31385451093115946,1.125653341854818,26.46999931335449,1.0251035673784534,25.76000022888184,-2.896549342786768,28.01000022888184,0.31385451093115946 7735,2016-03-29,26.09000015258789,26.170000076293945,24.57999992370605,25.28000068664551,12580000.0,0.009674922543487785,2.2783531507652084,-1.1571408330199784,68.18897585762714,67.75884222273855,0.3834100838449501,-2.1100473224221084,-2.620788425222031,6.864958586694016,9.320049290834408,1.5900001525878942,3.399817425145173,1.4835000991821303,-3.4468286112158353,6.413828809580096,-0.9816642560168525,3.948664454381113,2.3641314359130874,37.283963292244536,-29.969694190406628,2.4651643551989824,3,0.4399995803833008,-2.5550003051757812,-3.7925000190734863,3.440000534057617,5.219999313354496,1,0.326945141027559,2.3095262964291994,25.84000015258789,1.125653341854818,26.46999931335449,1.0251035673784534,25.76000022888184,0.326945141027559 7736,2016-03-30,26.20000076293945,26.96999931335449,25.65999984741211,26.56999969482422,10610500.0,0.004216198149030959,1.2393188309401852,-0.45678910597095346,64.40528545525126,67.12242949328915,0.6751925284397444,-1.7605774999054624,-2.731965112806865,6.519840467857431,7.7846314271720365,1.3099994659423793,3.3623005682898466,1.2445006370544398,-3.0241736041104517,5.513174878219331,-0.8898364835280042,3.3788377576368838,2.021682925673833,49.240133386824056,-19.447602527822866,2.1343371205824453,3,0.514999389648441,-2.66500091552734,-4.092500686645504,1.9649982452392614,5.0,2,0.4087785791068457,2.2783531507652084,26.09000015258789,2.3095262964291994,25.84000015258789,1.125653341854818,26.46999931335449,0.4087785791068457 7737,2016-03-31,27.440000534057614,27.5,25.88999938964844,26.020000457763672,11418900.0,0.047328234160671334,1.0909112302034998,-3.8378491231325507,70.42833798151318,67.06734926311802,-0.4174501438416236,-2.671283591247903,-3.9261959959563306,5.029268480860974,7.0485721126331,1.610000610351559,3.2764705924680086,2.1885004043579066,-1.894075361658519,6.271076170374332,0.14721252134969376,4.2297882873661194,0.5631821286612357,97.94522382278367,24.23709549028058,2.0412878830082133,3,-0.725000381469723,-3.9050006866455043,-5.332500457763668,-0.0550003051757777,3.95999908447266,3,0.31596209575626766,1.2393188309401852,26.20000076293945,2.2783531507652084,26.09000015258789,2.3095262964291994,25.84000015258789,0.31596209575626766 7738,2016-04-01,26.61000061035156,26.8700008392334,25.60000038146973,26.38999938964844,15199900.0,-0.03024781004198185,2.432425884208726,0.15493042879074984,58.575444754549956,65.3769168526776,0.32263186229439356,-1.5580898817961248,-2.998198549388558,5.585039482901774,6.6863309714193795,1.8400001525878835,3.3120925083374644,1.128000450134273,-2.693846262100042,4.949847162368588,-0.7829229059828862,3.0389238062514323,1.187791088026522,69.52056964402466,-1.6367449573400137,1.9109233561171581,4,0.10499954223633168,-2.9050006866455007,-4.725000381469723,0.774999618530277,3.430000305175785,4,0.3032694291515692,1.0909112302034998,27.440000534057614,1.2393188309401852,26.20000076293945,2.2783531507652084,26.09000015258789,0.3032694291515692 7739,2016-04-04,26.04999923706055,27.290000915527344,25.940000534057614,26.71999931335449,8820200.0,-0.021044771155441566,-2.0337173044158297,-3.0454379941740153,55.6149651713418,63.045005279974255,0.7253252149799465,-0.8245654643720854,-2.4281826420536454,5.87499049312304,7.05472237097573,1.3500003814697301,3.0581042039952067,0.4309990882873578,-3.257120940134026,4.119119116708742,-1.4130609259233324,2.275059102498048,1.5547249548372086,50.34244092281723,-17.236695730979648,1.844060014210691,4,0.5550003051757777,-2.344999313354492,-4.1649990081787145,1.3350009918212855,5.490001678466793,0,0.3266795541446137,2.432425884208726,26.61000061035156,1.0909112302034998,27.440000534057614,1.2393188309401852,26.20000076293945,0.3266795541446137 7740,2016-04-05,26.38999938964844,26.84000015258789,25.54999923706055,25.61000061035156,10035400.0,0.013051829656262726,-1.866663840969794,-1.1641771499660039,60.589314492617234,61.69138245943513,0.14504727428836617,-1.0448673601768128,-2.8007558998214854,5.262419061038447,7.434875372615789,1.2900009155273402,2.6824521151742964,0.6609992980957067,-2.9785781662911752,4.300576762482589,-1.1587894340977343,2.4807880302891476,1.0332413461578156,43.07691404805742,-22.520007296507345,1.819788732193441,4,-0.1649990081787145,-2.684999465942383,-4.504999160766605,0.34500122070312145,6.150001525878903,1,0.241000407633442,-2.0337173044158297,26.04999923706055,2.432425884208726,26.61000061035156,1.0909112302034998,27.440000534057614,0.241000407633442 7741,2016-04-06,27.559999465942386,27.959999084472656,26.28000068664551,26.88999938964844,12189100.0,0.04433497928586094,1.2857131735571352,0.8589758010876717,56.76767649522629,61.13942128958854,-1.2242401949300579,-1.829000470396064,-3.8982047525228296,3.811429644637631,7.504608975192573,1.6799983978271449,2.258044061149093,1.5264993667602589,-1.5949056999209468,4.6479044334414645,-0.03420316658034395,3.0872019001008617,-2.9799995422363352,83.40250440431373,21.194393643259836,1.5607025333406028,4,-1.289999961853031,-3.854999542236328,-6.099999427795414,-1.6649990081787145,5.14999961853027,2,0.13606676606195545,-1.866663840969794,26.38999938964844,-2.0337173044158297,26.04999923706055,2.432425884208726,26.61000061035156,0.13606676606195545 7742,2016-04-07,27.60000038146973,28.25,27.149999618530273,27.36000061035156,10606900.0,0.0014514120574196099,-2.3333256268947,0.35820857281944163,51.14155658771061,60.12776881534276,-1.0904628566643773,-1.5823246465063434,-3.9213996280523986,3.5219890216181575,7.625022523600353,1.1000003814697266,1.7159357411148974,1.3330002784729054,-1.495866806694,4.161867363639811,-0.0814332641105473,2.747433821056358,-2.952400474548348,75.92594685704366,16.089384539042584,1.4144335425834529,4,-1.1850004196167028,-3.7500000000000036,-6.2025003433227575,-1.8299999237060582,4.920000076293942,3,0.13043479462727503,1.2857131735571352,27.559999465942386,-1.866663840969794,26.38999938964844,-2.0337173044158297,26.04999923706055,0.13043479462727503 7743,2016-04-08,28.770000457763672,29.3700008392334,28.45000076293945,28.60000038146973,9888100.0,0.042391306526193606,-2.9148996611407143,0.7083343267449912,56.28191740148616,60.22149713303595,-2.123171899991373,-2.3788995598192457,-5.0583950124630945,2.115761934324105,7.78780212243953,1.7700004577636683,1.3209694506227727,2.188500308990477,-0.23755365119441763,4.614554269175372,0.9754733288980297,3.4015272890829245,-3.9783045471191443,84.2931903188616,26.038929934821326,1.2130269800924465,4,-1.7950000762939453,-3.510000228881836,-7.132500171661377,-3.0,5.020000457763672,4,0.09141463743205769,-2.3333256268947,27.60000038146973,1.2857131735571352,27.559999465942386,-1.866663840969794,26.38999938964844,0.09141463743205769 7744,2016-04-11,29.04999923706055,29.70000076293945,28.90999984741211,29.01000022888184,8342400.0,0.009732317512748612,-5.58334724109682,0.2352881778096965,55.37017081808352,58.79718546197555,-2.123227461928323,-2.4481147255683062,-5.375602259769668,1.5989258055939146,8.547411208103684,0.9300003051757777,1.2647120837243264,2.254999160766605,-0.25366782390922893,4.763666145442439,1.000665668428688,3.509332653104522,-3.9836050307006907,84.33731838830492,28.30835775634064,1.2543334923379172,4,-1.4249992370605504,-3.624999046325687,-7.132499217987064,-3.2799987792968786,5.580001831054684,0,0.034079232511779134,-2.9148996611407143,28.770000457763672,-2.3333256268947,27.60000038146973,1.2857131735571352,27.559999465942386,0.034079232511779134 7745,2016-04-12,30.959999084472656,31.26000022888184,29.290000915527344,29.790000915527344,16470200.0,0.06574870559636437,1.2259873490016007,29.250679509799248,62.837245058116046,58.62295875118275,-3.654030495032938,-4.081430312750356,-7.337167418703714,-0.5623616326943193,9.566132987218417,2.210000991821289,1.2490556935138102,3.856499099731444,0.9071923507434114,6.805805848719476,2.381845725237426,5.331152474225462,-5.522916353586428,93.97588008061413,39.51628177054463,1.4746533744940165,4,-2.5549993515014613,-4.754999160766602,-8.659998893737793,-5.189998626708984,3.1599998474121165,1,0.01873390982577816,-5.58334724109682,29.04999923706055,-2.9148996611407143,28.770000457763672,-2.3333256268947,27.60000038146973,0.01873390982577816 7746,2016-04-13,30.959999084472656,31.28000068664551,30.07999992370605,30.76000022888184,13266200.0,0.0,1.8571376670912705,0.17093946033360416,78.13852264285046,59.47964593577578,-3.249541894836092,-3.731683151881697,-7.330478115503478,-0.806779724641352,10.80393121363602,1.2000007629394602,1.3918845199578271,3.5129991531372085,0.44365981997842496,6.582338486295992,1.9783294865578185,5.047668819716598,-4.9406246037868655,92.25177919097027,30.732496802216232,1.5346696665793913,4,-2.5449991226196254,-4.744998931884766,-8.489999294281006,-5.189998626708984,2.94000244140625,2,0.051033652382990624,1.2259873490016007,30.959999084472656,-5.58334724109682,29.04999923706055,-2.9148996611407143,28.770000457763672,0.051033652382990624 7747,2016-04-14,31.35000038146973,31.40999984741211,30.57999992370605,31.18000030517578,10436500.0,0.01259694148998447,4.724156981906459,0.8500052452387866,77.35425999379906,61.56618096235901,-3.3822637819323553,-3.918558534735599,-7.664954423742103,-1.4599345458944981,11.574846331166496,0.8299999237060582,1.362564442461224,3.64650039672852,0.17750857673431852,7.115492216722721,1.9120044867314192,5.380996306725621,-4.699350756068771,97.97299038850655,32.82331210287286,1.7344959099971,4,-2.870000839233402,-5.070000648498539,-8.795000553131107,-5.579999923706058,2.89999961853027,3,0.043381138323902224,1.8571376670912705,30.959999084472656,1.2259873490016007,30.959999084472656,-5.58334724109682,29.04999923706055,0.043381138323902224 7748,2016-04-15,31.399999618530273,31.649999618530273,30.43000030517578,31.01000022888184,10890900.0,0.0015948719761451624,1.741573370823118,2.294113027185247,83.33332189839237,64.64599837647575,-2.996456673876196,-3.8509637017968856,-7.718954909345484,-1.7580639560957607,11.746769955747952,1.2199993133544922,1.430124062101548,3.496499633789064,-0.34052339659180575,7.333522664169934,1.577988118598629,5.415011148979499,-4.083040962047754,90.87591164659193,20.301110748343078,1.9185115151904346,4,-2.8000001907348633,-5.0,-8.84499979019165,-5.629999160766602,3.1400012969970703,4,0.03566881696942592,4.724156981906459,31.35000038146973,1.8571376670912705,30.959999084472656,1.2259873490016007,30.959999084472656,0.03566881696942592 7749,2016-04-18,32.0,32.290000915527344,29.729999542236328,29.96999931335449,10880100.0,0.019108292635635626,-1.0398415456969534,5.2051381118197675,84.00459256059622,67.24769593958452,-2.9767252616266546,-4.321253041498103,-8.315099819812026,-2.5935685930253456,11.579961043196231,2.5600013732910156,1.3314373215379547,3.8735000610351555,-0.37131457020282,8.118314692273131,1.751092745416166,5.995907376654145,-3.9897547895898384,90.33330281575522,14.905186358217833,2.122407315618988,4,-2.714999198913574,-4.289999961853027,-9.445000171661377,-6.229999542236328,2.490001678466804,0,0.05593752861022949,1.741573370823118,31.399999618530273,4.724156981906459,31.35000038146973,1.8571376670912705,30.959999084472656,0.05593752861022949 7750,2016-04-19,33.61999893188477,33.950000762939446,32.450000762939446,32.900001525878906,11769100.0,0.05062496662139915,1.1739113608783973,0.3546784051564195,86.3725373232571,70.53712492047683,-3.8702991353296667,-5.797440930648001,-9.857212444542434,-4.436932968607998,11.541142813476284,1.950000762939446,1.550262788724453,5.213499069213874,0.31050678512593066,10.116491353301818,2.7620029271699025,7.664995211257846,-4.839397694553519,92.1800536588544,12.884168464950449,2.451496142043972,4,-3.069998741149913,-5.079998970031749,-10.984998703002937,-8.119998931884773,2.8199996948242045,1,0.03004170637473136,-1.0398415456969534,32.0,1.741573370823118,31.399999618530273,4.724156981906459,31.35000038146973,0.03004170637473136 7751,2016-04-20,34.75,35.36999893188477,32.610000610351555,33.0,12902400.0,0.03361097870361762,-1.181817907675234,2.4305643123188436,86.22397410089519,74.43517131083067,-4.32831047151209,-6.742288721725313,-10.856872277288382,-5.811862993312225,11.675208531071526,2.7599983215332173,1.915848698710633,6.006500148773192,0.3496787325464652,11.663321564999919,3.1780894406598286,8.834910856886555,-5.020000457763672,89.00710994716226,11.571631474366967,2.8284107081133625,4,-2.8400001525878906,-5.500000953674313,-12.774999618530273,-9.25,1.1500015258789062,2,-0.018129527140006485,1.1739113608783973,33.61999893188477,-1.0398415456969534,32.0,1.741573370823118,31.399999618530273,-0.018129527140006485 7752,2016-04-21,33.93000030517578,35.25,33.81999969482422,34.860000610351555,14104500.0,-0.023597113520121393,-1.4869537526619918,-0.5314287458147281,86.30951570004986,77.7715711217822,-2.811647841462161,-5.564104607810545,-9.880489766994046,-5.233828115005036,12.843186342610357,1.4300003051757812,2.2199867007456113,4.778000450134279,-1.1453575491513774,10.701358449419935,1.8163214504914507,7.739679449777107,-3.072000885009764,74.4681066924947,-3.804617622796272,2.9616789996428277,4,-1.7900009155273438,-4.140001296997067,-11.605000019073486,-8.430000305175781,1.970001220703125,3,-0.0008841373129105934,-1.181817907675234,34.75,1.1739113608783973,33.61999893188477,-1.0398415456969534,32.0,-0.0008841373129105934 7753,2016-04-22,35.20000076293945,35.540000915527344,34.259998321533196,34.27000045776367,11294700.0,0.03743001610200225,-1.6947293184172443,-1.0000000000000075,92.40037418676954,81.88603816274731,-3.434844331011746,-6.478707823365166,-10.942920537253919,-6.72425902389697,14.49373411865843,1.6100006103515625,2.572633162641992,5.611500835418703,-0.7501250615623576,11.973126732399763,2.430687886928176,8.792313783909233,-3.4396014404296835,94.14801941096098,11.83245432090942,3.1808129484905296,4,-2.7849998474121094,-5.140000343322754,-12.275001049041748,-9.700000762939453,0.8899993896484375,4,-0.026988657453089204,-1.4869537526619918,33.93000030517578,-1.181817907675234,34.75,1.1739113608783973,33.61999893188477,-0.026988657453089204 7754,2016-04-25,33.950000762939446,35.18000030517578,33.560001373291016,34.959999084472656,11134700.0,-0.03551136286667578,1.2344801096527576,-1.086019344200439,82.30769606972086,84.04942160848117,-1.5831710986048364,-4.838022267811709,-9.483345938694718,-5.722398557319323,16.04485705746817,1.6399993896484375,3.010337692770136,3.956000804901116,-2.4334095580123503,10.345411167814582,0.7612956234443828,7.150705986357849,-1.4336811218261616,48.543686923242994,-37.1351881914188,3.194705181456732,4,-1.31500053405761,-3.890000343322747,-10.110001087188714,-8.450000762939446,2.2000007629394602,0,0.017378501894820486,-1.6947293184172443,35.20000076293945,-1.4869537526619918,33.93000030517578,-1.181817907675234,34.75,0.017378501894820486 7755,2016-04-26,34.61999893188477,34.990001678466804,33.90999984741211,34.34999847412109,10971400.0,0.019734849893632722,1.1386048865606204,-0.2673276301626092,81.51785797914685,84.42490331251412,-1.8767621298443942,-5.097563148262907,-9.945847800093926,-6.646823699559771,17.691777852055036,1.0800018310546946,3.3582499083356723,4.1994990348815975,-2.2313033346100326,10.630301404373228,0.9840978501357824,7.4149002196274125,-1.4989430358886793,68.6006181631652,-16.64882262366453,3.2154011847458146,4,-1.9849987030029368,-4.5599985122680735,-10.534999370574958,-9.119998931884773,2.190002441406243,1,-0.0037549756622967667,1.2344801096527576,33.950000762939446,-1.6947293184172443,35.20000076293945,-1.4869537526619918,33.93000030517578,-0.0037549756622967667 7756,2016-04-27,36.90999984741211,37.18000030517578,34.900001525878906,34.900001525878906,14921700.0,0.06614676447659451,-1.268657396248688,7.444425606464803,84.60966638696941,85.23105957842192,-3.614053080498209,-6.897706997582304,-11.983601957081923,-9.133255531148258,19.617102381120002,2.5600013732910085,3.7994154744858974,5.953999996185303,-0.7738382183517842,12.68183821072239,2.5900808889167592,9.317919103453846,-3.3499984741210938,92.541421617959,5.860115462173525,3.363919107268544,4,-3.4549999237060547,-6.029999732971191,-12.679999828338623,-12.0600004196167,-0.9900016784667969,2,-0.012733709635495583,1.1386048865606204,34.61999893188477,1.2344801096527576,33.950000762939446,-1.6947293184172443,35.20000076293945,-0.012733709635495583 7757,2016-04-28,36.11000061035156,37.66999816894531,35.900001525878906,36.45000076293945,12081400.0,-0.02167432241581646,-3.657896189811724,-0.1691544460238865,78.05810881396432,84.64492479126325,-2.310851635230918,-5.70749570485939,-10.905469964325114,-8.497533195873128,21.460495330563344,1.7699966430664062,3.9999497783076734,4.720500755310059,-2.168790874386076,11.609792385006195,1.2758549404619899,8.165146570158125,-2.200000762939453,62.04382542966426,-23.909333766083982,3.4446458148480668,4,-2.410001754760742,-4.985001564025879,-11.880000591278076,-12.010001182556152,1.4500007629394531,3,-0.005815538103659201,-1.268657396248688,36.90999984741211,1.1386048865606204,34.61999893188477,1.2344801096527576,33.950000762939446,-0.005815538103659201 7758,2016-04-29,34.68000030517578,36.95000076293945,33.81999969482422,36.540000915527344,17332000.0,-0.0396012262809502,1.335821426639679,5.470587575312188,69.782154775918,83.06465392629902,-0.40974293924268324,-3.8387258174209613,-9.187909273788065,-7.232691676149738,23.032431642726888,3.1300010681152344,4.0525772770140165,2.887000465393065,-3.764847658231112,9.538848589017238,-0.43892359641902345,6.212924527205153,2.9899978637695312,27.25060353012917,-56.47356337519541,3.325924061812087,4,0.37999916076660156,-3.5550012588500977,-9.955000400543213,-11.180000305175781,4.079998016357422,4,0.03517881228279718,-3.657896189811724,36.11000061035156,-1.268657396248688,36.90999984741211,1.1386048865606204,34.61999893188477,0.03517881228279718 7759,2016-05-02,34.560001373291016,34.84000015258789,33.5,34.43000030517578,9928100.0,-0.0034601767828374985,2.8840661436651023,-0.06989302443866544,64.46946417296647,80.63097913182227,0.12469366908846524,-3.213233970813299,-8.741965628354684,-7.214920401551076,24.417320264476054,1.3400001525878906,4.11447967613249,2.34150142669678,-3.8353122840069958,8.518315137400556,-0.7469054286551042,5.429908282048668,3.109996795654297,25.419708363064203,-54.652757077847085,3.0884068553518875,5,0.5799980163574219,-3.435002326965332,-9.835001468658447,-11.090001106262207,3.020000457763672,0,0.04427079625289898,1.335821426639679,34.68000030517578,-3.657896189811724,36.11000061035156,-1.268657396248688,36.90999984741211,0.04427079625289898 7760,2016-05-03,32.75,33.97999954223633,32.400001525878906,33.790000915527344,12722900.0,-0.05237272284050998,1.2253521883495773,-7.999941312831949,56.28070496676259,77.30394922802975,2.0096429856105047,-0.9510897974470751,-6.673524199217503,-5.498750654696895,25.849485932134524,2.1599998474121094,4.105203336895244,0.2135000228881836,-5.321374565255482,5.748374611031849,-2.553937271183649,2.9809373169600164,4.753198242187501,6.641341500313428,-68.9207993274204,2.7674372940718333,5,2.2849998474121094,-1.6250009536743164,-8.025000095367432,-9.279999732971191,4.700000762939453,1,0.10381684048485207,2.8840661436651023,34.560001373291016,1.335821426639679,34.68000030517578,-3.657896189811724,36.11000061035156,0.10381684048485207 7761,2016-05-04,31.309999465942386,34.25,30.28000068664551,33.939998626708984,18024300.0,-0.04396948195595762,1.443075066742489,2.528843120713051,49.869278047313706,73.2550339332813,3.252386728891242,0.8266382021626377,-4.9416773765793,-4.163983623525091,26.42316881678479,3.9699993133544886,4.004902126094361,-1.41400051116943,-6.472627233949165,3.644626211610305,-3.9433138725592976,1.1153128502204375,5.8870069732665975,13.937741951386087,-56.36104034035411,2.529313361389867,5,2.664999961853024,0.2999992370605433,-6.277499675750736,-7.839999198913578,3.8099994659423864,2,0.1756627914775688,1.2253521883495773,32.75,2.8840661436651023,34.560001373291016,1.335821426639679,34.68000030517578,0.1756627914775688 7762,2016-05-05,31.20000076293945,32.939998626708984,30.709999084472656,32.490001678466804,11039800.0,-0.0035132131868155225,1.0365340867523436,0.49049480120417305,49.34896200365002,68.47154369071247,3.2792596366212585,1.2861078360017864,-4.551212301832038,-4.163960148135057,26.893444419648105,2.229999542236328,3.6823538101036064,-1.703999233245856,-6.222273173202364,2.814274706710652,-3.9631362032241135,0.555137736732398,5.443645216064457,13.793104434342357,-51.676139929708256,2.2591369699782544,5,2.7749986648559606,0.4099979400634801,-6.07500076293945,-7.730000495910641,4.579998016357425,3,0.15128196444188724,1.443075066742489,31.309999465942386,1.2253521883495773,32.75,2.8840661436651023,34.560001373291016,0.15128196444188724 7763,2016-05-06,31.399999618530273,32.34000015258789,30.54999923706055,30.71999931335449,10078600.0,0.006410219573724785,-2.5098041415626215,-0.5271316454049179,47.994650753052234,64.65898309997151,2.775408240428071,1.3631329497430968,-4.467473848350455,-4.442592141104299,26.86562880882981,1.7900009155273402,3.2660775418792554,-1.635500335693358,-5.78523760845151,2.5142369370647906,-3.7103689720724304,0.43936830068571453,4.734554737084963,24.561382961769727,-36.20278600273467,2.0748686363790743,5,2.5749998092651367,0.20999908447265625,-6.274999618530273,-7.929999351501465,4.149999618530273,4,0.19617840221646055,1.0365340867523436,31.20000076293945,1.443075066742489,31.309999465942386,1.2253521883495773,32.75,0.19617840221646055 7764,2016-05-09,30.040000915527344,31.06999969482422,29.60000038146973,31.0,9751500.0,-0.04331206113137487,1.6727297317917247,-1.4117627259365564,37.82313347083545,59.80401371015913,3.936400979840819,2.9524780265022628,-2.8572248204984128,-3.13783925860092,26.86364124539886,1.7999992370605433,2.8522706304319385,-3.044999122619629,-7.014257588816683,0.9242593435774289,-5.02962835571816,-1.0603698895211018,5.6261891465703116,9.462377852768192,-45.37282654292968,1.9846292330985285,5,3.594998359680176,1.569997787475586,-4.830000877380371,-6.570000648498535,5.049999237060547,0,0.29027953196561285,-2.5098041415626215,31.399999618530273,1.0365340867523436,31.20000076293945,1.443075066742489,31.309999465942386,0.29027953196561285 7765,2016-05-10,31.540000915527344,31.559999465942386,30.11000061035156,30.399999618530273,7598600.0,0.04993342058204364,1.4576285158706141,-1.187502483529234,39.349701519475104,54.77512872488199,2.1831379188260414,1.579120576072924,-4.0647195934601115,-4.690192676617997,26.142584297863813,1.5199985504150426,2.2342573157707406,-1.5739992141723604,-5.485948083553339,2.3379496552086216,-3.5299736488628497,0.3819752205181288,3.5195701785075215,41.72044501523619,-8.429044652881991,1.9559744346904906,5,2.094998359680176,0.06999778747558594,-6.385001182556152,-8.070000648498535,3.2599983215332102,1,0.1915028769879905,1.6727297317917247,30.040000915527344,-2.5098041415626215,31.399999618530273,1.0365340867523436,31.20000076293945,0.1915028769879905 7766,2016-05-11,32.540000915527344,33.389999389648445,30.670000076293945,31.239999771118164,10725500.0,0.0317057695298828,-1.2295071459113627,1.1403505836647487,45.44262381197165,51.151185946882805,0.5565965429237991,0.7415807696166965,-4.73973397923665,-5.7165053340469925,25.54055759492203,2.7199993133544993,1.8019384672941783,-0.6529993057250962,-4.443730886271375,3.1377322748211824,-2.5483650959982356,1.242366484548043,1.9736131072510048,77.57259375828787,29.239353216573093,1.8953657902731398,5,0.7349996566772461,-0.5650014877319336,-7.575000762939453,-9.070000648498535,3.4399986267089844,2,0.1508912018828239,1.4576285158706141,31.540000915527344,1.6727297317917247,30.040000915527344,-2.5098041415626215,31.399999618530273,0.1508912018828239 7767,2016-05-12,32.709999084472656,34.11999893188477,32.36999893188477,33.700000762939446,9704200.0,0.005224282856863605,-1.095805893814505,-0.7615390822726718,41.20140370136327,47.97554693859894,-0.1636171804390898,0.7153718805020759,-4.65021789644527,-5.886706991752231,24.969083140046163,1.75,1.3295723109156086,-0.5510010719299316,-4.250218057779755,3.1482159139198878,-2.4006095648548396,1.2986074209949798,-3.109998703002926,68.80530310606747,25.18224791076169,1.8496084929249101,5,-0.48999881744384766,-0.3000001907348633,-7.722499370574951,-9.239998817443848,4.6100006103515625,3,0.07367777177823687,-1.2295071459113627,32.540000915527344,1.4576285158706141,31.540000915527344,1.6727297317917247,30.040000915527344,0.07367777177823687 7768,2016-05-13,32.52000045776367,33.360000610351555,31.79999923706055,31.88999938964844,6731800.0,-0.005808579395502833,-2.851848712188651,-0.6363636363636374,44.53781084044914,45.76091879054146,-0.34892985424976075,1.047274685815296,-4.2130363843193095,-5.693068944830074,24.156984017256843,1.560001373291005,0.49752445589491145,-0.7969997406005831,-4.410512899850005,2.8165134186488388,-2.603756320225294,1.0097568390241278,-2.8296001052856425,64.60179231751782,20.708842142174674,1.8067565796247107,5,-0.5950002670288086,0.5399990081787109,-7.387500286102295,-9.050000190734863,5.669998168945305,4,0.10024594943555498,-1.095805893814505,32.709999084472656,-1.2295071459113627,32.540000915527344,1.4576285158706141,31.540000915527344,0.10024594943555498 7769,2016-05-16,33.790000915527344,34.419998168945305,33.470001220703125,33.47999954223633,8588000.0,0.039052904055555615,-4.757591871178012,0.4920648376334413,46.96859630790663,44.72624005066858,-1.9440823205258368,-0.08616528459940298,-5.258231724178383,-6.954562784920945,23.979985813293908,1.8999977111816335,-0.176298541285405,0.38350067138672017,-3.1810042374519654,3.9480055802254057,-1.3987517830326226,2.165753125806063,-4.011008591461181,85.38288607236439,42.77227813147114,1.7822524544193425,5,-1.7800016403198242,-0.5000019073486328,-7.6725006103515625,-10.070000648498535,4.1499977111816335,0,0.052086365014699876,-2.851848712188651,32.52000045776367,-1.095805893814505,32.709999084472656,-1.2295071459113627,32.540000915527344,0.052086365014699876 7770,2016-05-17,34.630001068115234,35.049999237060554,33.40999984741211,33.889999389648445,9807600.0,0.024859429707854375,1.0759512007861087,2.3870916138558806,40.68627496812514,43.705906375203185,-2.7819067773509154,-0.8923712754400484,-5.8874002941568975,-7.797052547787079,23.20449566614003,1.6399993896484446,-0.6556551725015396,1.1730007171630845,-2.4326212023348788,4.778622636661048,-0.6298102425858971,2.975811676912066,-4.665368510253906,90.41099887170276,51.88081439913405,1.8028109597489812,5,-2.3050012588500906,-1.1500015258789062,-8.105000972747803,-10.745000839233398,4.1699981689453125,1,0.013283253545613993,-4.757591871178012,33.790000915527344,-2.851848712188651,32.52000045776367,-1.095805893814505,32.709999084472656,0.013283253545613993 7771,2016-05-18,34.11999893188477,34.959999084472656,33.740001678466804,34.459999084472656,9747100.0,-0.014727176451058033,-1.2181878712845693,-0.45945862351600364,41.673631018125434,42.85309182125601,-2.0466113258953484,-0.4553323597580814,-5.0804587694409165,-7.346340238986933,21.88574270465235,1.2199974060058523,-1.041111378722853,0.6944986343383874,-2.8743812941492592,4.263378562826038,-1.089941329905436,2.4789385985822108,-3.85024437327149,71.38460599459138,34.34869071594376,1.7844399642438247,5,-1.794999122619629,-0.4849996566772532,-6.81499910354615,-9.454998970031745,1.729999542236321,2,0.019929669591528754,1.0759512007861087,34.630001068115234,-4.757591871178012,33.790000915527344,-2.851848712188651,32.52000045776367,0.019929669591528754 7772,2016-05-19,33.900001525878906,34.22999954223633,32.77000045776367,33.549999237060554,8081000.0,-0.006447755360281748,1.89109210054199,-1.029418034534215,46.36871875471732,42.67243271032991,-1.5682611902343666,-0.2505430947162779,-4.607023513867514,-7.179530282271934,20.288972495247176,1.4599990844726562,-1.2011733244731033,0.47600116729736186,-3.0920111024323234,4.044013437027051,-1.3080049675674843,2.2600073021622045,-3.3434322865587873,64.61545504056473,25.253612552161286,1.7840061348648442,5,-1.5750017166137624,-0.2650022506713867,-6.585001468658447,-9.225001335144043,-0.15000152587890625,3,0.06135687087711705,-1.2181878712845693,34.11999893188477,1.0759512007861087,34.630001068115234,-4.757591871178012,33.790000915527344,0.06135687087711705 7773,2016-05-20,34.25,34.540000915527344,33.61999893188477,34.27000045776367,7720300.0,0.010324438299918803,2.285713312579589,-0.05714379134832434,48.587048521447514,43.86842327150902,-1.6443985372511776,-0.7118598623108312,-4.679784697039317,-7.565094127257105,18.55640516446962,0.920001983642571,-1.1280002704794612,0.8734996795654268,-2.6194662685361862,4.36646562766704,-0.8729832944853797,2.6199826536162334,-3.4238249608154554,64.91229537819042,22.804255763085855,1.7464829740508068,5,-1.6700000762939453,-0.6150007247924805,-6.87000036239624,-9.510000228881836,1.7400016784667969,4,0.08963502758610864,1.89109210054199,33.900001525878906,-1.2181878712845693,34.11999893188477,1.0759512007861087,34.630001068115234,0.08963502758610864 7774,2016-05-23,34.540000915527344,34.740001678466804,33.77000045776367,33.970001220703125,6494600.0,0.008467180015396814,-1.0000000000000147,-28.49933244325768,59.470911196608824,46.10411323563499,-1.373370670357744,-1.007023736674995,-4.757609708694467,-7.898117089211851,17.304784717450662,0.9700012207031321,-1.0135756010488848,1.134000587463376,-2.3891940950748776,4.65719527000163,-0.6275967538057543,2.895597928732503,-3.4603964244702397,77.6316405884004,29.755183251700828,1.761597341269127,5,-1.6800012588500977,-0.9050016403198242,-7.040001392364502,-9.680001258850098,2.1499977111816335,0,0.10567451113010207,2.285713312579589,34.25,1.89109210054199,33.900001525878906,-1.2181878712845693,34.11999893188477,0.10567451113010207 7775,2016-05-24,34.490001678466804,35.349998474121094,34.110000610351555,34.790000915527344,7883800.0,-0.0014475748620511597,-1.3396155797792337,-0.5263147327702623,69.72708085202251,48.802386240085085,-0.9620804705616379,-1.0195350103137528,-4.4919633423469065,-7.872068118799422,16.089194638196755,1.2399978637695384,-0.8719618311165007,1.0905012130737362,-2.423731502937997,4.604733929085469,-0.6666151449321305,2.847617571079603,-3.1721735026494926,66.66676523773151,13.898420616102321,1.757116358005867,5,-0.9150028228759837,-0.8550024032592844,-5.992501258850105,-9.310001373291023,1.759998321533196,1,0.10002890056094471,-1.0000000000000147,34.540000915527344,2.285713312579589,34.25,1.89109210054199,33.900001525878906,0.10002890056094471 7776,2016-05-25,36.43999862670898,36.65999984741211,34.77000045776367,35.0,9777800.0,0.05653803575949423,1.0106365062262723,-4.800007629414024,76.46466218895257,52.720526072039455,-2.5710591887506595,-3.169026290784906,-6.176641280373037,-9.850886493124335,14.21940846311972,2.1699981689453054,-0.3627481090355431,3.063998222351067,-0.356425823884031,6.484422268586169,1.353786199233518,4.774210245468616,-4.799596827027365,94.34444073979623,35.13218229796885,1.7102120231175502,5,-2.209999084472649,-2.8049993515014577,-6.8949985504150355,-10.429998397827145,1.0100021362304759,2,0.06476401479943505,-1.3396155797792337,34.490001678466804,-1.0000000000000147,34.540000915527344,2.285713312579589,34.25,0.06476401479943505 7777,2016-05-26,35.900001525878906,37.08000183105469,35.849998474121094,36.81999969482422,7546100.0,-0.014818801349632205,-1.411761185991892,-0.6388882266144296,71.97269061074905,55.768846046517226,-1.7108922389055223,-2.788538261010082,-5.440796424465464,-9.348252958703434,12.15460174705329,1.2300033569335938,0.041022612502125355,2.534501075744629,-0.8517030611861145,5.920705212675372,0.8413990072792572,4.227603144210001,-3.757639921424243,65.89597351323394,2.2055764405450233,1.693102068465372,5,-0.9750003814697266,-2.2650022506713867,-5.32000207901001,-9.18000221252441,0.25,3,-0.0013928426081477596,1.0106365062262723,36.43999862670898,-1.3396155797792337,34.490001678466804,-1.0000000000000147,34.540000915527344,-0.0013928426081477596 7778,2016-05-27,35.900001525878906,35.93000030517578,35.09999847412109,35.560001373291016,5385500.0,0.0,3.150032901952218,-0.3695661187865921,82.99553748631787,59.77183951078514,-1.319810358007004,-2.8379559740114573,-5.278951469672503,-9.39413912737627,11.282305462723201,0.8300018310546946,0.28744811406753,2.47350101470947,-1.0534378206789654,6.000439850097905,0.7100315970152522,4.236970432403687,-3.165123094232243,64.35045874308658,-5.9433264907475944,1.7634694176942178,5,-0.9750003814697266,-2.2650022506713867,-4.935002326965332,-9.18000221252441,1.0799980163574219,4,-0.05988861934529599,-1.411761185991892,35.900001525878906,1.0106365062262723,36.43999862670898,-1.3396155797792337,34.490001678466804,-0.05988861934529599 7779,2016-05-31,36.09000015258789,37.15999984741211,35.880001068115234,36.18999862670898,6883100.0,0.0052924406304557525,-3.923104009859589,-0.29411302718529475,80.05288176385437,64.14590693253282,-1.2843021329537194,-3.064576233485255,-5.306073799344567,-9.587550961952115,10.753952191557502,1.279998779296875,0.6201157383930109,2.5869997024536104,-1.1059245326032965,6.279923937510521,0.740537584925157,4.433461819982064,-2.8337069130122643,64.91803401710243,-8.618715383789123,1.8464621175284548,5,-1.125,-2.455000877380371,-4.852499485015869,-9.28499984741211,0.720001220703125,1,-0.0027708083596094113,3.150032901952218,35.900001525878906,-1.411761185991892,35.900001525878906,1.0106365062262723,36.43999862670898,-0.0027708083596094113 7780,2016-06-01,36.150001525878906,36.16999816894531,34.889999389648445,35.36999893188477,8027500.0,0.00166254843550373,2.1219639276692375,-7.800144960708502,77.2247832581134,68.09603495919816,-1.2359950424040633,-3.011182652758393,-5.214617685358093,-9.616321925949638,10.649697835133791,1.279998779296868,0.9323580536376923,2.4770009994506808,-1.3793847962796661,6.333386795181024,0.5488081015855073,4.405193897315854,-2.347189361206169,57.74064521071819,-14.65416477608769,1.9281928978651721,6,-1.1850013732910156,-2.5150022506713867,-4.802501201629639,-9.345001220703125,1.4300003051757812,2,0.014937678507247032,-3.923104009859589,36.09000015258789,3.150032901952218,35.900001525878906,-1.411761185991892,35.900001525878906,0.014937678507247032 7781,2016-06-02,36.810001373291016,36.81999969482422,35.38999938964844,35.439998626708984,6622900.0,0.018257256419190737,1.057555299412701,1.7564079365001897,78.79218607601662,71.69864243934254,-1.6475473588718828,-3.412995293906363,-5.7120456777226565,-10.247961993834956,11.77735677897384,1.4300003051757812,1.1539726723764474,2.8620007514953585,-1.0685845384821917,6.792586041472909,0.8967081065065798,4.827293396484134,-2.5371829330347637,84.58156812594207,11.248043526096026,1.9652926449887758,6,-1.4200019836425781,-3.175002098083496,-5.462501049041748,-10.005001068115234,0.8599967956542969,3,-0.015213294007028977,2.1219639276692375,36.150001525878906,-3.923104009859589,36.09000015258789,3.150032901952218,35.900001525878906,-0.015213294007028977 7782,2016-06-03,35.91999816894531,37.43999862670898,35.599998474121094,36.88999938964844,6990300.0,-0.024178298591194358,-1.285713608749624,-0.7080286686454789,71.73912725339221,74.27109563178082,-0.49268565698543654,-2.267507293794452,-4.593925331373345,-9.310056672585652,13.057331952772463,1.8400001525878835,1.3987761400959613,1.7359976768493652,-2.0645142209306684,5.536509574629399,-0.16425827204065513,3.6362536257393856,-1.2429743316872433,40.392121077031426,-32.639507553234345,1.9002559488900175,6,-0.3149986267089844,-2.284998893737793,-3.752498149871826,-8.294998168945312,4.090000152587891,4,0.04259472917559637,1.057555299412701,36.810001373291016,2.1219639276692375,36.150001525878906,-3.923104009859589,36.09000015258789,0.04259472917559637 7783,2016-06-06,37.560001373291016,37.68999862670898,36.65999984741211,37.2599983215332,7977200.0,0.045657107125455454,2.678583106267098,-0.30928110744061665,73.01587966980281,75.77609212880239,-1.8034394137519527,-3.6073048857706738,-6.004940026356117,-10.872175973745843,14.51068768624718,1.7700004577636648,1.7238433779959195,3.0680007934570312,-0.7806605119957837,6.916662098909846,1.1436701407306273,4.992331446183435,-2.4409015697208005,95.35723968430669,22.90117498184115,1.9243306527264068,6,-1.6600017547607493,-3.91500186920166,-5.147502422332764,-9.69000244140625,1.4399986267089844,0,-0.037539930667168764,-1.285713608749624,35.91999816894531,1.057555299412701,36.810001373291016,2.1219639276692375,36.150001525878906,-0.037539930667168764 7784,2016-06-07,38.7599983215332,39.099998474121094,37.81999969482422,37.959999084472656,9766400.0,0.03194879937079831,-1.370372463486569,2.6666369971008597,74.15204365265275,76.26775466220575,-2.6170936181077593,-4.343204112016949,-6.936973285604733,-11.971830624278784,15.753227995134338,1.5399971008300781,2.0485299771915564,3.831997871398926,0.1341604740017388,7.529835268796109,1.9830791727003358,5.680916570097516,-3.1781367297980125,91.9239851181469,20.84107908548964,1.8489186986985924,6,-1.8249988555908203,-4.409998893737793,-5.66749906539917,-10.889999389648438,-0.3699989318847656,1,-0.045923603105730626,2.678583106267098,37.560001373291016,-1.285713608749624,35.91999816894531,1.057555299412701,36.810001373291016,-0.045923603105730626 7785,2016-06-08,37.58000183105469,39.47000122070313,37.4900016784668,39.13999938964844,9518100.0,-0.03044366722335401,-1.2758643369215,-1.9499988079059676,68.7635940114979,75.41208042026634,-1.0646445284767552,-2.8327408224201918,-5.505259417936735,-10.715856653375027,17.380339599576562,1.9799995422363352,2.3185484072345233,2.350001335144043,-1.1648392813958992,5.864841951683985,0.5925810268740719,4.107421643414014,-1.2945128628423177,53.67650633725639,-16.650772737756704,1.7574203082699702,6,-0.40000152587889914,-3.0450010299682546,-4.447502613067627,-9.710002899169922,0.7099990844726562,2,-0.020489633322140266,-1.370372463486569,38.7599983215332,2.678583106267098,37.560001373291016,-1.285713608749624,35.91999816894531,-0.020489633322140266 7786,2016-06-09,37.45000076293945,37.63000106811523,36.43000030517578,36.93999862670898,5823500.0,-0.003459315108596095,1.7586137346207087,-0.32692495794045606,69.44141176490257,75.13082721517227,-0.8675390305741075,-2.441195699515248,-5.123407920369125,-10.486391018658168,18.353499728352034,1.200000762939446,2.4568269984336766,1.9745002746582045,-1.4335056302211342,5.382506179537543,0.2704973222185387,3.6785032270978704,2.020000457763679,47.80364278687579,-22.285869400386225,1.7040029524396676,6,-0.27000045776366477,-2.9149999618530202,-4.370001316070557,-9.580001831054688,0.6599998474121094,3,0.0034713235104626428,-1.2758643369215,37.58000183105469,-1.370372463486569,38.7599983215332,2.678583106267098,37.560001373291016,0.0034713235104626428 7787,2016-06-10,35.11999893188477,36.81999969482422,34.84999847412109,36.56999969482422,8044300.0,-0.06221633601034404,1.0205132819881877,-2.8431268418926265,53.9153878614307,71.8996994790737,1.4976809609404071,0.08286313168105153,-2.603412889214084,-8.05333686019307,18.697665440218223,2.6000022888183665,2.47220899772023,-0.4760015487670799,-3.6335113455746395,2.6815082480404797,-2.0547564471708597,1.1027533496367,4.350002288818359,5.844162278116325,-62.21927133670232,1.5787548984037805,6,2.0400009155273366,-0.5849981307983398,-2.327499866485603,-7.17500019073487,2.6300010681152273,4,0.07260818094004673,1.7586137346207087,37.45000076293945,-1.2758643369215,37.58000183105469,-1.370372463486569,38.7599983215332,0.07260818094004673 7788,2016-06-13,35.779998779296875,36.52999877929688,34.779998779296875,34.84000015258789,7993900.0,0.018792706932940773,-2.301882514673983,-0.6482745738722345,55.40068956992265,69.16056701308129,0.9151012672592032,-0.3376972517555288,-3.0350755603731443,-8.575222404358435,19.365791639512008,1.750000000000007,2.229996175181455,0.020998382568357954,-2.7849191739246564,2.8269159390613723,-1.3819603956781492,1.4239571608148651,3.505202331542975,21.321950521206094,-43.65032362565883,1.4029587782465056,6,1.345001220703125,-1.2449979782104421,-2.987499713897705,-7.835000038146973,2.1800003051757812,0,0.11822246189353991,1.0205132819881877,35.11999893188477,1.7586137346207087,37.45000076293945,-1.2758643369215,37.58000183105469,0.11822246189353991 7789,2016-06-14,35.54999923706055,36.43000030517578,34.52000045776367,35.599998474121094,7375800.0,-0.006428159588686477,1.2339141627646024,-0.053190755432907896,54.54544562287875,66.64064060916633,1.1850689172889162,0.03258837294139738,-2.556650358637569,-8.248398748935514,19.535180264979314,1.9099998474121094,2.0606880932129883,-0.29700107574463175,-2.9490872916529227,2.355085140163659,-1.6230441836987737,1.0290420322095102,3.4648897338867215,20.808052940283396,-42.1343552936523,1.3260431079541442,6,1.4450016021728516,-1.014998435974114,-2.757500171661377,-7.6050004959106445,1.7800025939941406,1,0.09704643704585125,-2.301882514673983,35.779998779296875,1.0205132819881877,35.11999893188477,1.7586137346207087,37.45000076293945,0.09704643704585125 7790,2016-06-15,35.09000015258789,36.0099983215332,34.669998168945305,35.41999816894531,7003900.0,-0.01293949632474567,-1.2905946679099576,6.600061036087586,43.3628381652841,62.70404639686271,1.6526926072096941,0.5573943039730835,-1.8594097433679622,-7.716419793365869,19.443946948713215,1.3400001525878977,1.788947374004266,-0.7800001144409165,-3.395371609921078,1.835371381039245,-2.0876858621809973,0.5276856332991642,3.5652977373046895,18.327960866856095,-38.96340989697571,1.3076857477400816,6,1.9050006866455078,-0.2999992370605469,-2.467501163482666,-6.975001335144043,2.6599998474121094,2,0.09404386499602713,1.2339141627646024,35.54999923706055,-2.301882514673983,35.779998779296875,1.0205132819881877,35.11999893188477,0.09404386499602713 7791,2016-06-16,34.799999237060554,35.400001525878906,33.610000610351555,34.959999084472656,17231400.0,-0.00826448886481268,2.442293796376801,0.48485093691837816,44.45563473358078,59.67254722799478,1.8188636187060396,0.9496397122211064,-1.3683640967288753,-7.309728569413309,19.115073446566377,1.7900009155273509,1.5672887938426712,-1.1040010452270437,-3.6400599766518695,1.4320578861977822,-2.372030510939453,0.1640284204853657,3.524474858261712,37.071618881925346,-18.341032098707103,1.2680294657124116,6,1.7400016784667898,0.2700014114379812,-2.1775002479553294,-6.685000419616706,1.2800025939941335,3,0.10028740675229919,-1.2905946679099576,35.09000015258789,1.2339141627646024,35.54999923706055,-2.301882514673983,35.779998779296875,0.10028740675229919 7792,2016-06-17,35.97999954223633,36.43999862670898,35.150001525878906,35.279998779296875,13328500.0,0.033908055489815236,-1.6875072022633835,-4.375008940705437,50.36035135072904,57.15526630365325,0.7244536105064796,-0.07013860140622086,-2.330752403671454,-8.393573439272863,19.557900432101118,1.6399993896484233,1.4206689895386972,-0.028000640869137783,-2.3821021490684586,2.326100867330183,-1.2050513949687982,1.1490501132305226,1.8730272045888654,81.16439787839977,25.77183858179322,1.1770507540996598,6,0.5600013732910156,-0.3449993133544851,-3.354999542236328,-7.8650007247924805,1.4799995422363281,4,0.05919958574804496,2.442293796376801,34.799999237060554,-1.2905946679099576,35.09000015258789,1.2339141627646024,35.54999923706055,0.05919958574804496 7793,2016-06-20,37.31999969482422,37.7599983215332,36.7400016784668,36.79999923706055,9509700.0,0.037242917444034074,-2.187511548479773,0.7428569871553834,55.020404731468766,55.029528645743916,-0.7299310314422485,-1.2314884847501304,-3.470801321326661,-9.62753223651955,20.099742355195595,1.779998779296875,1.2204406249321167,1.1584995269775362,-1.1118148145988016,3.428813868553874,0.023342356189367308,2.293656697765705,-3.7099990844726634,89.39761760534317,33.75547938965055,1.1351571707881671,6,-0.779998779296875,-1.6849994659423757,-5.005000114440918,-9.205000877380371,-1.1899986267089915,0,0.011521980404394672,-1.6875072022633835,35.97999954223633,2.442293796376801,34.799999237060554,-1.2905946679099576,35.09000015258789,0.011521980404394672 7794,2016-06-21,38.18999862670898,38.41999816894531,36.7599983215332,37.16999816894531,7597400.0,0.02331186867628543,1.2432437308781796,1.961537615082699,57.810095276873675,53.81247323078567,-1.8878108191323832,-1.9120499726799736,-4.135643571918045,-10.422078719267525,20.67628409925187,1.6599998474121094,1.1502003600314552,1.8459985733032127,-0.4619956004190584,4.153992747025484,0.6920014864420807,2.9999956601643447,-4.496998062133791,95.21830230817045,38.19579525640344,1.153997086861135,6,-2.1749992370605398,-2.069997787475579,-5.697498798370354,-9.929999351501458,-2.05999755859375,1,-0.006022507214113015,-2.187511548479773,37.31999969482422,-1.6875072022633835,35.97999954223633,2.442293796376801,34.799999237060554,-0.006022507214113015 7795,2016-06-22,37.93999862670898,38.90999984741211,37.560001373291016,38.540000915527344,6678300.0,-0.006546216522384407,1.0149228662607146,-0.5882372740634472,54.46639176725101,52.1485821199355,-1.767216774368471,-1.4654678397119838,-3.7407364505035403,-10.115037514141232,21.061654131116867,1.3499984741210938,0.9251344511934292,1.4234987258911076,-0.8157329928139347,3.66273044459615,0.3038828665385864,2.5431145852436288,-4.057918157958987,81.69808754083695,26.998289046339977,1.1196158593525207,6,-1.6799983978271413,-1.8199977874755788,-5.289999485015862,-8.529999732971184,0.34000015258790484,2,-0.01607793404675728,1.2432437308781796,38.18999862670898,-2.187511548479773,37.31999969482422,-1.6875072022633835,35.97999954223633,-0.01607793404675728 7796,2016-06-23,38.79999923706055,38.86000061035156,38.060001373291016,38.43999862670898,5841200.0,0.0226673864386,2.333306842565366,-0.5999987284391002,61.410464785535126,52.981368444835994,-2.699458511068549,-2.2552242847068555,-4.442848986275187,-10.883037408105643,20.879062207495096,0.9200019836425852,0.59096901952622,2.165499305725099,-0.2945944198063657,4.625593031256564,0.9354524429593667,3.3955461684908315,-4.616243605590832,97.07445054638461,38.88913592010383,1.2300468627657317,6,-2.539999008178711,-2.6799983978271484,-5.8974995613098145,-9.390000343322754,-2.8899993896484375,3,-0.027061836538842532,1.0149228662607146,37.93999862670898,1.2432437308781796,38.18999862670898,-2.187511548479773,37.31999969482422,-0.027061836538842532 7797,2016-06-24,35.849998474121094,37.7599983215332,35.650001525878906,36.43000030517578,18759500.0,-0.07603094899346552,-3.3061346827559364,-1.6111134658584856,43.862156030194434,51.69930916264397,0.40787478633334473,0.7281720608072106,-1.3785569363317052,-7.83538105316385,19.97306024246991,3.1499977111816406,0.29330441396397333,-0.782001304626462,-3.2453375113907583,1.6813349021378343,-2.01366940800861,0.44966679875568616,-1.382668189694833,6.134878871597927,-45.392522129826894,1.2316681033821477,6,0.4100017547607422,0.2700023651123047,-2.8699989318847656,-6.439999580383301,0.270000457763679,4,0.006415714552948426,2.333306842565366,38.79999923706055,1.0149228662607146,37.93999862670898,1.2432437308781796,38.18999862670898,0.006415714552948426 7798,2016-06-27,33.75,35.34000015258789,32.810001373291016,35.169998168945305,15020900.0,-0.05857736578809092,1.8749951232622557,2.4482649759280086,33.108567121832365,49.31743377363882,2.4469595293985122,2.8025260817111572,0.8120752263419249,-5.679284533344767,19.747650015861666,3.039997100830078,-0.07611721910254232,-2.7744997024536104,-5.541298954309177,-0.0077004505980440285,-4.157899328381397,-1.3911000765258237,5.159999847412109,15.409817407280945,-29.726791805721255,1.3833996259277836,6,2.1100006103515625,2.3900012969970703,-0.7700004577636719,-4.340001106262207,4.25,0,0.10992589879918979,-3.3061346827559364,35.849998474121094,2.333306842565366,38.79999923706055,1.0149228662607146,37.93999862670898,0.10992589879918979 7799,2016-06-28,35.9900016784668,36.13000106811523,34.880001068115234,35.02000045776367,8328700.0,0.06637042010271998,1.0000000000000113,-0.6831003320402781,44.99685389568377,49.498991077016555,0.30836362723381683,0.5846225510725702,-1.328737842997839,-7.849114121764732,18.838645292928504,2.3800010681152273,-0.062317324815111874,-0.5294981002807617,-3.299962407534636,2.2409662069731127,-1.914730253907699,0.8557340533461755,2.7979981994628886,52.13116558416788,7.741234432898693,1.385232153626937,6,-0.13000106811523438,0.14999961853027344,-2.8825020790100098,-6.580002784729004,2.6199989318847656,1,0.0038899522956175048,1.8749951232622557,33.75,-3.3061346827559364,35.849998474121094,2.333306842565366,38.79999923706055,0.0038899522956175048 7800,2016-06-29,36.68999862670898,37.150001525878906,36.31999969482422,36.61000061035156,6788500.0,0.019449761478088412,-1.5151576452908708,0.08247207802421794,47.69136640795012,49.85851681861315,-0.1573530453905505,-0.07678153208701843,-1.9715924999120418,-8.44685232124026,18.366618301593107,1.1599998474121094,-0.0991794071703822,0.1434989929199162,-2.6223245857379567,2.909322571577789,-1.2394127964090202,1.5264107822488526,1.9784412811279353,64.13219409434335,19.34070429853257,1.3829117893289364,6,-0.8299980163574148,-0.549997329711907,-3.4424991607665945,-7.279999732971184,2.819999694824226,2,-0.015262948475176397,1.0000000000000113,35.9900016784668,1.8749951232622557,33.75,-3.3061346827559364,35.849998474121094,-0.015262948475176397 7801,2016-06-30,36.25,36.790000915527344,35.81999969482422,36.540000915527344,6254100.0,-0.011992331512072463,1.4556964470240568,-3.6251013304089814,53.8778359218911,50.24934843763115,0.569888299766518,0.33635730288237653,-1.5148151393739369,-7.887433800076337,17.66685716442158,0.970001220703125,-0.11477821559051904,-0.26849956512451456,-3.034429659512547,2.497430529263518,-1.6514646123185273,1.1144654820694981,2.3012711371459957,69.49496459650496,18.95993647537081,1.3829650471940156,6,-0.3899993896484375,-0.10999870300292969,-2.64500093460083,-5.850001335144043,3.950000762939453,3,0.05599996632543114,-1.5151576452908708,36.68999862670898,1.0000000000000113,35.9900016784668,1.8749951232622557,33.75,0.05599996632543114 7802,2016-07-01,37.45000076293945,37.63999938964844,35.880001068115234,35.97999954223633,7255300.0,0.03310346932246766,-1.1077847320571976,-5.068953723922022,55.52614936398558,50.30554228568857,-0.4466323283278584,-0.7833027127481955,-2.6573120281685974,-8.943537849304612,16.601393004382352,1.7599983215332031,0.09436774853077168,0.8550010681152358,-1.9258242269088228,3.6358263631392944,-0.5354115793967935,2.245413715627265,0.9864449789294412,96.06627940497017,40.10779170291579,1.3904126475120289,7,-1.5900001525878906,-1.3099994659423828,-3.5175013542175293,-7.050002098083496,2.450000762939453,4,-0.04112151893602445,1.4556964470240568,36.25,-1.5151576452908708,36.68999862670898,1.0000000000000113,35.9900016784668,-0.04112151893602445 7803,2016-07-05,36.150001525878906,36.72999954223633,35.470001220703125,36.43000030517578,6408600.0,-0.03471292952140681,1.8636414866962017,-0.1904752018933339,51.85414838986969,49.643770409354794,0.7486811367072264,0.42756835738835264,-1.3546715909149043,-7.489294288671076,15.364988455792924,1.9799995422363281,0.2985614465705879,-0.3744981765747042,-3.123625863268799,2.374629510119391,-1.7490620199217517,1.0000656667723433,2.1739153286184276,46.01453732255082,-13.79579784132342,1.3745638433470482,7,-0.29000091552734375,-0.010000228881835938,-1.8700013160705566,-5.750002861022949,3.4199981689453125,1,-0.0008299472400480346,-1.1077847320571976,37.45000076293945,1.4556964470240568,36.25,-1.5151576452908708,36.68999862670898,-0.0008299472400480346 7804,2016-07-06,36.97999954223633,37.02000045776367,35.68000030517578,35.83000183105469,6966500.0,0.022959833508257255,1.1788628476260479,-4.107152588555858,55.709969523902615,49.78194571564942,-0.3028536035990612,-0.5719439956205008,-2.132031900412663,-8.1525881615296,13.494718356718877,1.3400001525878906,0.3760948688862058,0.5444997787475572,-2.008133358136959,3.0971329156320735,-0.7318167896947045,1.8208163471898189,1.2336390026368775,69.58523482382061,4.34062540306509,1.2763165684422588,7,-1.144998550415039,-0.8399982452392578,-2.6999993324279785,-6.040000915527344,4.3300018310546875,2,0.027582489734719662,1.8636414866962017,36.150001525878906,-1.1077847320571976,37.45000076293945,1.4556964470240568,36.25,0.027582489734719662 7805,2016-07-07,36.810001373291016,38.38999938964844,36.349998474121094,37.540000915527344,7558900.0,-0.004597030044609651,-1.4727203789716072,-0.6347834740351285,56.11686863133336,49.19376836518256,-0.34643335450187607,-0.4875890402868066,-1.9318854908024434,-7.822207520719871,11.617019929048475,2.0400009155273438,0.2792200784323384,0.4130016326904311,-2.089688167149504,2.915691432530366,-0.8383432672295328,1.664346532610395,-4.0,45.8904449611998,-21.97114520246719,1.2513448999199668,7,-1.210000991821289,-0.6700000762939453,-2.5100016593933105,-5.685002326965332,4.859996795654297,3,0.048899732950475006,1.1788628476260479,36.97999954223633,1.8636414866962017,36.150001525878906,-1.1077847320571976,37.45000076293945,0.048899732950475006 7806,2016-07-08,37.58000183105469,37.90999984741211,36.63999938964844,37.58000183105469,5699800.0,0.020918240397632237,2.8485093691839967,-0.0,54.9937671819209,50.430614048707724,-1.4613681259109228,-1.3147591629692386,-2.7359935127259405,-8.418853878166665,10.403774439532507,1.2700004577636719,0.0740165816081344,1.176502037048337,-1.3383487963074927,3.6913528704041667,-0.0809233796295814,2.4339274537262554,-4.658400497436524,72.26034018759961,5.830246656868951,1.2574254166779164,7,-1.980001449584961,-1.4400005340576172,-3.2800021171569824,-6.455002784729004,4.379997253417969,4,0.0513570089526616,-1.4727203789716072,36.810001373291016,1.1788628476260479,36.97999954223633,1.8636414866962017,36.150001525878906,0.0513570089526616 7807,2016-07-11,37.66999816894531,38.459999084472656,37.61999893188477,38.099998474121094,5611900.0,0.0023947933343699823,-2.1698191973283243,-100.0,51.18482983906459,52.43908768395575,-1.414832570879831,-1.2689821341555358,-2.833964561270321,-8.318363413176371,10.226315444302642,0.8799972534179688,-0.06820554368327691,1.138998413085936,-1.360381457658839,3.6383782838307113,-0.11069152228645152,2.3886883484583237,-4.639028874206545,73.57854582105358,9.638382072369332,1.2496899353723874,7,-0.9999980926513672,-1.5299968719482422,-3.157498836517334,-6.544999122619629,4.80000305175782,0,0.06716227016118737,2.8485093691839967,37.58000183105469,-1.4727203789716072,36.810001373291016,1.1788628476260479,36.97999954223633,0.06716227016118737 7808,2016-07-12,40.0099983215332,40.29999923706055,38.61999893188477,38.81999969482422,8801300.0,0.062118403672155154,-1.1132077282400432,-2.7674367026844804,55.6034507058134,53.61759844063681,-3.0994044390549433,-3.4528629065887486,-5.108812602543523,-10.442276626210749,10.357400096874917,2.6300010681152344,-0.3422943564823484,3.267498588562013,0.35409733866995197,6.180899838454074,1.8107979636159826,4.724199213508044,-6.761867835205081,93.7229224551133,32.3454999688352,1.4567006249460313,7,-2.124998092651367,-3.454998016357422,-5.389998912811279,-8.88499927520752,3.3000030517578125,1,-0.002749232698545212,-2.1698191973283243,37.66999816894531,2.8485093691839967,37.58000183105469,-1.4727203789716072,36.810001373291016,-0.002749232698545212 7809,2016-07-13,39.0,40.25,38.18000030517578,40.040000915527344,6592900.0,-0.02524364818554936,1.835617798447992,-0.8739513577452869,53.11765319666238,54.22051919493818,-1.8076278304824385,-2.2884783272971987,-4.040186626938237,-9.203105174371455,10.564615114663063,2.0699996948242188,-0.1357040586301892,2.085000228881839,-0.937605209210048,5.1076056669737255,0.5736975098358954,3.596302947927782,-5.328757388627935,67.08863326666467,7.939532311965436,1.511302719045945,7,-1.114999771118164,-2.4449996948242188,-4.2275004386901855,-7.865000724792488,5.759998321533203,2,0.01461537679036451,-1.1132077282400432,40.0099983215332,-2.1698191973283243,37.66999816894531,2.8485093691839967,37.58000183105469,0.01461537679036451 7810,2016-07-14,38.38999938964844,39.900001525878906,38.27999877929688,39.83000183105469,6364100.0,-0.015641041291065694,1.0506340116082462,1.3846165132230495,48.77611902227989,53.653661761648046,-1.0405471380882432,-1.4952354145577402,-3.3190871662171517,-8.39149773592355,10.783028289496162,1.6200027465820241,0.45147261403606365,1.309999656677249,-1.6528291048138755,4.272828418168373,-0.17141472406831326,2.791414037422811,-4.321031380735064,47.81420964368016,-6.267528566006646,1.4814143807455604,7,-0.5049991607666016,-1.8349990844726562,-2.747499942779541,-6.550000190734863,5.94000244140625,3,0.0760615272223717,1.835617798447992,39.0,-1.1132077282400432,40.0099983215332,-2.1698191973283243,37.66999816894531,0.0760615272223717 7811,2016-07-15,38.290000915527344,39.0099983215332,37.91999816894531,38.59000015258789,5250900.0,-0.0026048053063543186,-1.096144605712483,0.208332450303056,58.77699587079197,54.01486692907097,-0.693692125880176,-1.1809149083542536,-3.0604385915085572,-8.06623284063874,11.599906474115395,1.0900001525878906,0.6915845374660776,1.035501098632814,-1.7687767536854722,3.8397789509511,-0.36663782752632557,2.4376400247919534,-3.8471710329251394,25.000071169716804,-33.694751572352935,1.402138926159142,7,-0.4050006866455078,-1.7350006103515625,-2.432500362396233,-6.265000343322754,5.80999755859375,4,0.08827362686343831,1.0506340116082462,38.38999938964844,1.835617798447992,39.0,-1.1132077282400432,40.0099983215332,0.08827362686343831 7812,2016-07-18,38.11000061035156,38.38000106811523,37.38000106811523,37.88000106811523,5425600.0,-0.0047009741674565175,1.5974010532521992,-0.76666709052302,68.19701561734793,55.83074106545745,-0.4584346498052341,-0.8781833061939821,-2.7170626541143434,-7.667709432454629,11.777111767018202,1.0,0.8402366852610399,0.7490007400512724,-2.0129422536344563,3.510943733737001,-0.6319707567915884,2.129972236894133,-3.315740566481857,25.000000000000185,-37.55200900930946,1.3809714968428632,7,-0.12000083923339844,-1.5550003051757812,-2.252500057220452,-6.085000038146973,7.119998931884766,0,0.10102331179379065,-1.096144605712483,38.290000915527344,1.0506340116082462,38.38999938964844,1.835617798447992,39.0,0.10102331179379065 7813,2016-07-19,37.75,38.4900016784668,37.650001525878906,38.33000183105469,5817200.0,-0.009446355407661144,-1.153849915880903,-2.521752110526849,58.71287416657257,56.164397136865226,0.17030274268823575,-0.5104894719780759,-2.200948745795422,-7.091455681597502,11.341437722519313,0.8400001525878906,0.9087608753703478,0.3675001144409151,-2.39978844259943,3.1347886714812603,-1.0161441640792575,1.7511443929610877,-2.625395604538845,12.89195364410079,-48.87236420952444,1.3836442785201721,7,0.5749988555908203,-1.1949996948242188,-1.9024996757507324,-5.239999771118157,6.759998321533203,1,0.1250331449192883,1.5974010532521992,38.11000061035156,-1.096144605712483,38.290000915527344,1.0506340116082462,38.38999938964844,0.1250331449192883 7814,2016-07-20,37.959999084472656,38.31999969482422,36.77999877929688,37.310001373291016,6062000.0,0.005562889654904701,1.2481782718015584,-1.1206821709505144,56.60771014301761,56.21893508260792,0.12732526814348688,-0.778518057452132,-2.205332075688972,-7.093441088252284,10.393881051257532,1.5400009155273366,0.8654797229292299,0.5889991760253892,-2.166044597376647,3.3440429494274255,-0.788522710675629,1.9665210627264074,-2.5248709985155386,37.820489307852995,-22.66758614715181,1.3775218867010184,7,0.5100002288818359,-1.404998779296875,-2.1299986839294434,-5.449998855590813,6.420001983642571,2,0.14093789298869486,-1.153849915880903,37.75,1.5974010532521992,38.11000061035156,-1.096144605712483,38.290000915527344,0.14093789298869486 7815,2016-07-21,37.33000183105469,38.90999984741211,37.2599983215332,37.959999084472656,5794200.0,-0.01659634532698573,-3.2856944692150685,-0.9692299566296737,55.51022028736384,56.27631876099046,0.937421540214423,-0.20718591597713498,-1.421157221027343,-6.247241793903687,9.292754463368277,1.6500015258789062,0.9784076174231942,-0.010498237609866123,-2.752494472199686,2.7314979969799538,-1.381496354904776,1.3604998796850438,-1.602981476031367,24.663819043040842,-33.252146189722325,1.3709981172949093,7,1.2099971771240234,-0.7750015258789062,-1.5650010108947754,-4.8200016021728445,7.099998474121094,3,0.19903552440486427,1.2481782718015584,37.959999084472656,-1.153849915880903,37.75,1.5974010532521992,38.11000061035156,0.19903552440486427 7816,2016-07-22,37.75,37.93000030517578,37.22000122070313,37.599998474121094,4792500.0,0.01125095495162598,1.7842984726315039,-0.23809869815319407,51.66296967479864,56.32944540940536,0.6080125616216421,-0.7482435429822374,-1.711156486262695,-6.439055822985495,8.122973110625303,0.7099990844726491,0.9699881428732766,0.46199989318847656,-2.201417316899729,3.125417103276682,-0.8697087118556226,1.7937084982325757,-1.7486009120544423,45.53994057671728,-7.238372768970898,1.3317086050441016,7,0.7899990081787109,-1.1949996948242188,-1.857499122619629,-5.239999771118157,7.259998321533203,4,0.17430468426634937,-3.2856944692150685,37.33000183105469,1.2481782718015584,37.959999084472656,-1.153849915880903,37.75,0.17430468426634937 7817,2016-07-25,36.08000183105469,37.43999862670898,36.0,37.34000015258789,6405100.0,-0.044238362091266525,-1.0281642466654926,-8.399903361985658,49.62726404087218,55.66542466885634,2.2671680514518116,0.9906611121294446,0.06663496998744023,-4.584992361938394,8.187388204703698,1.75,0.931023238448681,-1.2194984436035128,-3.8586480046961213,1.4196511174890958,-2.539073224149817,0.1000763369427915,4.219997406005859,2.749203960468723,-48.78268785631637,1.3195747805463034,7,2.0449981689453125,0.47499847412109375,-0.27500104904174805,-3.5700016021728445,8.35999679565429,0,0.2222837094249661,1.7842984726315039,37.75,-3.2856944692150685,37.33000183105469,1.2481782718015584,37.959999084472656,0.2222837094249661 7818,2016-07-26,37.459999084472656,37.7400016784668,36.0,36.06999969482422,11555500.0,0.03824825896295225,-1.2745138127056945,-1.103175588327011,52.41448865893211,55.58729527577519,0.5446944417047774,-0.10239090295577569,-1.1811856826601854,-5.7786952634259805,7.700821949092126,1.7400016784667969,0.8947298786316793,-0.02500114440918111,-2.067851446029067,2.017849157210705,-1.0464262952191277,0.9964240064007654,2.7540001678466766,50.171792475214296,0.8853771796449124,1.0214251508099437,7,0.4900016784667969,-0.904998779296875,-1.3724985122680664,-4.584998130798333,5.870002746582031,1,0.20742126662209048,-1.0281642466654926,36.08000183105469,1.7842984726315039,37.75,-3.2856944692150685,37.33000183105469,0.20742126662209048 7819,2016-07-27,36.13000106811523,38.47000122070313,35.900001525878906,37.81999969482422,11405300.0,-0.035504486088167586,-1.390699935593654,-1.2158268840221798,46.9369309305057,55.38294104335584,1.592207795823903,1.3055705717710566,0.2273172619412449,-4.289162427964289,7.745271090250691,2.569999694824226,0.8968115499026084,-1.361999130249032,-3.3841345051704224,0.6601362446723584,-2.373066817709727,-0.35093144278833677,3.9997181991577193,7.641185066148679,-40.33673114811102,1.0110676874606945,7,1.3249988555908274,0.424999237060554,-0.042500495910637426,-2.820000648498528,7.569999694824226,2,0.231940133010772,-1.2745138127056945,37.459999084472656,-1.0281642466654926,36.08000183105469,1.7842984726315039,37.75,0.231940133010772 7820,2016-07-28,36.13000106811523,36.63999938964844,35.65999984741211,36.209999084472656,6028500.0,0.0,1.08510845524826,0.047336142818774136,42.981591562303905,53.6278961201905,1.3833921591529972,1.3296370495742948,0.28036093310046084,-4.142059087797783,8.23781673709256,0.9799995422363281,0.6171334466410201,-1.3339992523193445,-3.417470786006149,0.7494722813674599,-2.3757350191627467,-0.2922634854759423,3.8305294895019557,16.72601391481389,-27.01623824136486,1.0417357668434026,7,1.154998779296882,0.424999237060554,-0.0625009536743093,-2.170000076293938,8.139999389648445,3,0.22834209122901572,-1.390699935593654,36.13000106811523,-1.2745138127056945,37.459999084472656,-1.0281642466654926,36.08000183105469,0.22834209122901572 7821,2016-07-29,38.27999877929688,38.36000061035156,35.61000061035156,35.939998626708984,10235300.0,0.05950726951622021,1.1999966430715285,-29.25072719469493,52.46166824714592,51.87952419016805,-0.85844860263105,-0.6961736918538222,-1.7740748914540703,-6.087527240828884,8.849587089123991,2.75,0.4907504522384798,0.714498519897468,-1.3170975187484188,2.746094558543355,-0.3012994994254754,1.7302965392204115,1.4224999357079966,93.35655941056272,51.182978102534946,1.0157980193229421,7,-1.0199985504150462,-1.7249984741211009,-2.089998245239265,-4.089998245239265,5.930000305175774,4,0.16065835219422797,1.08510845524826,36.13000106811523,-1.390699935593654,36.13000106811523,-1.2745138127056945,37.459999084472656,0.16065835219422797 7822,2016-08-01,35.90999984741211,37.7599983215332,35.7400016784668,37.7400016784668,8791900.0,-0.06191219977693807,1.160429858345845,-0.782052013556844,33.494347360299614,49.077465656137726,1.303766909242185,1.6364377125167593,0.6730088705107562,-3.5480158074650916,9.683743335470337,2.5399971008300852,0.4315277837252012,-1.578500366210939,-3.74104409474063,0.5840433623187522,-2.659772230475781,-0.4972285019460969,3.465099019220503,10.489481574749352,-24.12397840828451,1.0812718642648456,8,1.3500003814697266,0.6450004577636719,0.2800006866455078,-1.529998779296875,8.290000915527344,0,0.2534112646279194,1.1999966430715285,38.27999877929688,1.08510845524826,36.13000106811523,-1.390699935593654,36.13000106811523,0.2534112646279194 7823,2016-08-02,36.11999893188477,36.849998474121094,35.009998321533196,36.22000122070313,9254100.0,0.005847927746170711,1.7058889527790242,0.054646004786085334,37.607551141472676,46.96633687818829,0.9367455703573455,1.5010344796695776,0.5328409228433415,-3.5783751025252712,10.41008268008317,1.8400001525878977,0.19303610766169044,-1.3670011520385685,-3.5334923758141485,0.7994900717370115,-2.4502467639263585,-0.28375554015077853,2.9538920742453527,32.080915614777915,1.5102706987489682,1.0832456118877907,8,0.8400001525878835,0.4350013732910085,0.07000160217284446,-1.5849981307983398,9.15999984741211,1,0.23034329847334956,1.160429858345845,35.90999984741211,1.1999966430715285,38.27999877929688,1.08510845524826,36.13000106811523,0.23034329847334956 7824,2016-08-03,38.0,38.13000106811523,35.540000915527344,36.11999893188477,11775400.0,0.05204875757777683,1.420557265828751,-18.799580392904755,48.487199884463955,46.186001277866076,-1.047098221895503,-0.31477111064725705,-1.2633924916666501,-5.302704988443473,11.436560810523343,2.5900001525878835,-0.12345033769749136,0.46199989318847656,-1.7022600083040658,2.626259794681019,-0.6201300575577946,1.5441298439347477,0.6675017376704346,89.25372046600768,58.35003028584959,1.0821299507462712,8,-1.260000228881836,-0.4099998474121094,-1.9999990463256836,-3.464999198913567,5.3600006103515625,2,0.14026320608038656,1.7058889527790242,36.11999893188477,1.160429858345845,35.90999984741211,1.1999966430715285,38.27999877929688,0.14026320608038656 7825,2016-08-04,38.61000061035156,38.88999938964844,37.27999877929688,37.79999923706055,9601100.0,0.016052647640830697,1.3503676869829515,0.430851549516976,51.194029935725126,46.133896862413465,-1.6275958167931677,-0.825320658772732,-1.7791982090121223,-5.752066563361247,11.984060219808383,1.6100006103515554,-0.24881026721297417,0.9820005416870146,-1.2043832757589996,3.1683843591330287,-0.11119136703599253,2.0751924504100216,-3.6000022888183665,92.78353860266107,58.60773583386653,1.093191908723006,8,-1.6600017547607422,-0.9550018310546875,-2.609999656677246,-4.07499980926513,4.579998016357415,3,0.13183113369915955,1.420557265828751,38.0,1.7058889527790242,36.11999893188477,1.160429858345845,35.90999984741211,0.13183113369915955 7826,2016-08-05,39.5099983215332,39.68000030517578,38.060001373291016,38.66999816894531,6639500.0,0.023309963661081845,1.7457513149344877,1.037035467205433,54.95750470961663,46.72614582560729,-2.5162988408702702,-1.6583381258412118,-2.635464728270321,-6.473383940821556,12.68332282416742,1.6199989318847656,-0.3426925008119426,1.7854984283447237,-0.5567753974819283,4.127772254171376,0.6143615154313977,2.9566353412580497,-4.422399978637699,96.35970211066211,58.502415648394205,1.171136912913326,8,-2.164999008178711,-1.8549995422363281,-3.5099973678588867,-4.97499752044677,1.6300010681152344,4,0.12047588809023657,1.3503676869829515,38.61000061035156,1.420557265828751,38.0,1.7058889527790242,36.11999893188477,0.12047588809023657 7827,2016-08-08,40.20000076293945,41.099998474121094,39.84000015258789,40.0,9180300.0,0.0174639957154894,-3.846143124381029,0.2380961031057988,58.477519794866744,47.39981595182225,-2.8613178254644325,-2.265219730662494,-3.2554080627248965,-7.012889733310942,13.358160921377099,1.5900001525878906,-0.3601672284269597,2.3490007400512667,-0.24105149144342874,4.939052971545962,1.053974624303919,3.6440268557986144,-4.92870634155274,85.22171283034872,42.38035559326051,1.295026115747349,8,-2.1450023651123047,-2.1450023651123047,-4.199999809265137,-5.66499996185302,-0.020000457763671875,0,0.09975120013505157,1.7457513149344877,39.5099983215332,1.3503676869829515,38.61000061035156,1.420557265828751,38.0,0.09975120013505157 7828,2016-08-09,39.900001525878906,40.77000045776367,39.650001525878906,40.5,4908000.0,-0.007462667446939908,-1.036364519104724,-2.999980926586431,56.67126669587596,48.48140881464117,-2.434856923634271,-2.080554831274739,-2.887391269039611,-6.581451696923175,13.229250984594799,1.1199989318847656,-0.3639359916181988,2.0545013427734347,-0.5166457987033084,4.625648484250178,0.7689277720350631,3.340074913511806,-4.278984861328134,78.41731159778253,33.497477932506385,1.2855735707383718,8,-1.8450031280517578,-1.8450031280517578,-3.90000057220459,-5.365000724792473,1.0,1,0.10776940031622795,-3.846143124381029,40.20000076293945,1.7457513149344877,39.5099983215332,1.3503676869829515,38.61000061035156,0.10776940031622795 7829,2016-08-10,39.56999969482422,40.41999816894531,39.400001525878906,40.150001525878906,4835300.0,-0.008270722266530472,-1.2173884198829052,0.9666721767989522,57.8651664323555,50.13513935575801,-1.749560352345945,-1.7978365543908694,-2.4979293175325736,-6.122831039969682,13.292404103653086,1.0199966430664062,-0.21593149355012997,1.6959995269775376,-0.9408276120763475,4.332826666031423,0.37758595745059864,3.0144130965044766,-3.62024412169923,59.94767273489842,11.950648808065857,1.3184135695269417,8,-1.5150012969970703,-1.5150012969970703,-3.5699987411499023,-5.034998893737786,1.4200019836425781,2,0.14430121628784187,-1.036364519104724,39.900001525878906,-3.846143124381029,40.20000076293945,1.7457513149344877,39.5099983215332,0.14430121628784187 7830,2016-08-11,41.310001373291016,41.65999984741211,39.599998474121094,40.09000015258789,7407000.0,0.043972749352696905,1.145836810274261,-2.1034437399700088,61.43959770127621,51.1326870728836,-2.9921648592438217,-3.4866235421803964,-4.158960284681726,-7.730454328015867,13.531447158724689,2.0900001525878906,-0.14668762630566334,3.29000110626221,0.2416330882242974,6.338369124300122,1.7658170972432572,4.8141851152811626,-5.05123122610626,90.27781604250423,40.23625070206996,1.5241840090189556,8,-2.9750022888183594,-2.9750022888183594,-5.322500228881836,-6.775000572204583,-0.4600028991699219,3,0.04962476806853777,-1.2173884198829052,39.56999969482422,-1.036364519104724,39.900001525878906,-3.846143124381029,40.20000076293945,0.04962476806853777 7831,2016-08-12,41.66999816894531,42.099998474121094,41.36999893188477,41.56999969482422,4589800.0,0.008714519091908235,-1.9199981689453671,0.0819658803812192,69.61403273948946,55.14598544834914,-3.152208615584918,-3.773906124202213,-4.455451992811049,-7.954475762737985,14.070088153036163,0.7899971008300781,0.12547244651834433,3.4809980392456055,0.02243228126589969,6.939563797225311,1.751715160255749,5.210280918235462,-4.979129645742368,84.07404477046799,26.89158424794968,1.7292828789898544,8,-3.114999771118164,-3.114999771118164,-5.799997329711914,-7.13499736785888,-1.0099983215332031,4,0.036477094421771605,1.145836810274261,41.310001373291016,-1.2173884198829052,39.56999969482422,-1.036364519104724,39.900001525878906,0.036477094421771605 7832,2016-08-15,41.959999084472656,42.68000030517578,41.849998474121094,42.150001525878906,3928800.0,0.006959465521250374,-3.048753256419799,-1.9000534065766383,67.0972695919258,58.422620831732814,-2.786831921427023,-3.963918134193591,-4.648576794422667,-8.069508442811205,15.052901098827675,1.0100021362304688,0.48809855318964424,3.5784990310668974,-0.26833244749294494,7.42533050962674,1.6550832917869798,5.501914770346815,-4.7282175661778965,78.0487351017408,19.15414083259853,1.9234157392799212,8,-2.8499984741210938,-3.114999771118164,-6.089998245239258,-7.424998283386223,0.20999908447265625,0,-0.01954241450705041,-1.9199981689453671,41.66999816894531,1.145836810274261,41.310001373291016,-1.2173884198829052,39.56999969482422,-0.01954241450705041 7833,2016-08-16,42.47000122070313,42.77000045776367,41.58000183105469,42.72999954223633,7562300.0,0.012154483969452734,5.999988780307195,1.3683946353998984,75.68881715636888,61.44502275083336,-2.5718143494289762,-4.323865741082123,-5.10664946565074,-8.411137054936226,15.953885412496666,1.1899986267089844,0.6025027893433901,3.852501106262217,-0.38999475590620136,8.094996968430635,1.7312531751780043,5.97374903734643,-4.584433447982647,91.0979426663273,24.65766451099998,2.1212479310842096,8,-2.4450016021728587,-3.5800018310546946,-6.065000534057624,-7.935000419616699,-0.5900001525879048,1,-0.05392043441738892,-3.048753256419799,41.959999084472656,-1.9199981689453671,41.66999816894531,1.145836810274261,41.310001373291016,-0.05392043441738892 7834,2016-08-17,43.310001373291016,43.40999984741211,42.0099983215332,42.47000122070313,7074400.0,0.019778670318907343,1.6923181319668854,-3.2307906744722357,77.23824028424413,64.3388239006688,-2.8825055508966457,-4.998797365992203,-5.922574011934472,-9.06611047194351,17.539892823852636,1.4000015258789062,1.2439373609519464,4.42500114440918,-0.29115913930138504,9.141161428119744,2.0669210025538973,6.783081286264462,-4.7406130246644835,97.37536907933666,23.62844642772035,2.3580801418552833,8,-2.575000762939453,-4.100002288818359,-6.090001106262207,-8.360001564025879,-3.770000457763672,2,-0.055645342207223725,5.999988780307195,42.47000122070313,-3.048753256419799,41.959999084472656,-1.9199981689453671,41.66999816894531,-0.055645342207223725 7835,2016-08-18,44.7599983215332,45.0099983215332,43.65999984741211,43.65999984741211,6775400.0,0.03347949439540754,-1.4545460850748029,1.309521755123739,75.96153757981287,66.6726053306906,-3.7642324994011958,-6.180494267486466,-7.293109242044032,-10.324762382304911,19.080883272953056,1.6999969482421875,1.8904029921333318,5.503498268127444,0.17260247430509423,10.834394061949794,2.8380503712162692,8.16894616503862,-5.416112133100981,93.13186698022645,20.962193075527807,2.665447896911176,8,-2.5549983978271484,-4.75,-7.5399980545043945,-9.809998512268066,-5.119998931884766,3,-0.08422691654241488,1.6923181319668854,43.310001373291016,5.999988780307195,42.47000122070313,-3.048753256419799,41.959999084472656,-0.08422691654241488 7836,2016-08-19,44.33000183105469,44.72999954223633,43.86000061035156,44.47000122070313,4460600.0,-0.009606713731078353,1.6363762470089125,-0.12727234895512474,89.94309440075396,70.1687802869003,-2.8816531149135542,-5.515023195290951,-6.782818337551625,-9.705735086049316,20.731362915803018,0.8999977111816406,2.284984348194449,4.744501686096193,-0.9916935319698013,10.480696904162187,1.8764040770631993,7.612599295129186,-3.966215458664287,80.1750091474977,0.19481151764233573,2.8680976090329966,8,-2.125001907348633,-4.320003509521484,-7.110001564025879,-9.38000202178955,-5.95000076293946,4,-0.0785022155017312,-1.4545460850748029,44.7599983215332,1.6923181319668854,43.310001373291016,5.999988780307195,42.47000122070313,-0.0785022155017312 7837,2016-08-22,44.099998474121094,44.43999862670898,43.400001525878906,43.650001525878906,4682800.0,-0.005188435538761249,-1.189474614112001,-3.21427792915515,87.78408382796151,73.62575996824313,-2.2800263117521595,-4.904849130334867,-6.398423313639157,-9.305918564324806,23.018857324306186,1.039997100830071,2.62486973943642,4.1134984970092745,-1.7114903836010669,9.938487377619616,1.2010040567041003,7.025992937314449,-2.8998939508849872,73.46936505800458,-12.050525388532478,2.912494440305171,8,-1.894998550415039,-4.090000152587891,-6.879998207092285,-9.149998664855957,-2.5199966430664062,0,-0.07800450670599579,1.6363762470089125,44.33000183105469,-1.4545460850748029,44.7599983215332,1.6923181319668854,43.310001373291016,-0.07800450670599579 7838,2016-08-23,45.22999954223633,45.45000076293945,43.709999084472656,43.709999084472656,5730900.0,0.025623607873327847,-1.2894752032204067,3.377801702214235,86.85014541343963,76.8463131883636,-2.8770051843432114,-5.715954679598397,-7.3789958049239885,-10.244558857554594,25.449666461493248,1.7400016784667969,2.8937386874043654,4.854999542236328,-1.2882430269719691,10.998242111444625,1.7833782576321795,7.926620826840477,-3.3441141353067465,93.60462021610688,8.203551901331323,3.07162128460415,8,-2.7049999237060547,-5.0,-7.9574995040893555,-10.279999732971191,-2.1899986267089844,1,-0.06765424285343069,-1.189474614112001,44.099998474121094,1.6363762470089125,44.33000183105469,-1.4545460850748029,44.7599983215332,-0.06765424285343069 7839,2016-08-24,44.5099983215332,45.38000106811523,44.310001373291016,44.84000015258789,4770200.0,-0.015918665221979045,-1.9315231705022693,-0.21710640241530496,79.73788574291791,78.87945630410157,-1.545051841940726,-4.570275806171232,-6.507436883833911,-9.326499276346055,27.585237484891877,1.0699996948242116,3.0580883380291795,3.715998458862302,-2.350809710767173,9.782806628491777,0.6825943740475608,6.749402543677043,-1.9112898434016472,54.146205305222416,-29.068499688745213,3.033404084814738,8,-1.0999984741210938,-4.279998779296875,-7.069998741149902,-9.559998512268066,-0.3999977111816406,2,-0.05908778594910946,-1.2894752032204067,45.22999954223633,-1.189474614112001,44.099998474121094,1.6363762470089125,44.33000183105469,-0.05908778594910946 7840,2016-08-25,44.38000106811523,45.0,43.93999862670898,44.5099983215332,4122700.0,-0.002920630382389544,-1.0990081808086987,0.39392888518983055,76.61203242867344,79.65701182512201,-1.0435154624740477,-3.9953632551735367,-6.209438303813521,-9.002617695517827,29.874006365237687,1.0600013732910227,3.301839029783139,3.1735012054443317,-2.6760630857247634,9.023065496613427,0.2487190598597877,6.098283351028876,-1.211034133022089,47.804873510173735,-32.353020782716186,2.9247821455845475,8,-0.864999771118157,-4.150001525878899,-6.8675012588500906,-9.43000125885009,-0.18000030517577414,3,-0.10905813510818452,-1.9315231705022693,44.5099983215332,-1.2894752032204067,45.22999954223633,-1.189474614112001,44.099998474121094,-0.10905813510818452 7841,2016-08-26,44.43000030517578,45.22999954223633,44.099998474121094,44.58000183105469,4760500.0,0.0011266164005678814,-1.790108223681112,1.1538822700862097,74.85311619588089,80.51877255889481,-0.7384971568911922,-3.753436741578028,-6.078042368716908,-8.875155075281903,31.384404012856525,1.1300010681152344,3.5880396882445424,2.9160003662109375,-2.932401699974953,8.764402432396828,-0.00820066688200427,5.840201399303879,-0.8048266045133801,50.24386159156673,-28.064235883510776,2.924201033092945,8,-0.9149990081787109,-4.200000762939453,-6.882500648498535,-9.480000495910645,-1.1500015258788991,4,-0.10781005812798394,-1.0990081808086987,44.38000106811523,-1.9315231705022693,44.5099983215332,-1.2894752032204067,45.22999954223633,-0.10781005812798394 7842,2016-08-29,45.0099983215332,45.06000137329102,44.22000122070313,44.38999938964844,5571300.0,0.013054197892720998,1.3333174388725069,-4.133284166624281,79.06711308910289,80.89413877364302,-0.939112366410896,-3.8121828946433993,-6.504206366529324,-9.273155646914532,32.97642542616042,0.8400001525878906,3.7066958373613517,3.0409984588623047,-2.371361100715717,8.453358018440326,0.3348186790732939,5.7471782386513155,-1.0699996948242259,74.71252776066525,-3.4337962636898993,2.7061797797890126,8,-1.279998779296875,-4.779998779296875,-7.462498664855957,-9.804998397827148,-0.8299980163574219,0,-0.14730054433808148,-1.790108223681112,44.43000030517578,-1.0990081808086987,44.38000106811523,-1.9315231705022693,44.5099983215332,-0.14730054433808148 7843,2016-08-30,44.43999862670898,45.61999893188477,44.02999877929688,45.0099983215332,5286700.0,-0.012663846169297277,-1.2877710082880742,-0.9193559303262917,76.96567911154247,80.8638541988984,-0.0673654631820142,-2.726710318350108,-5.82702319438981,-8.54130691900285,35.24005179291444,1.5900001525878906,3.677798955313982,2.0549987792968665,-2.7040076244697104,6.814005183063443,-0.324504422586422,4.434501981180155,1.0100021362304759,29.761899355588504,-48.592627455786605,2.3795032018832876,8,0.07000160217285867,-4.124999999999993,-7.099998474121087,-8.954998970031731,-0.9599990844726491,1,-0.06435636552732471,1.3333174388725069,45.0099983215332,-1.790108223681112,44.43000030517578,-1.0990081808086987,44.38000106811523,-0.06435636552732471 7844,2016-08-31,43.33000183105469,44.16999816894531,42.7400016784668,43.93999862670898,6948600.0,-0.024977426416641912,1.6729009280088987,1.0701703899023982,62.02382644560165,79.31521962843048,1.1686642874777746,-1.2616128105457705,-4.6485782469736705,-7.278743326278573,36.53476256395663,1.6999969482421804,3.681474353877171,0.6785018920898409,-3.621388764512922,4.978392548692604,-1.471443436211537,2.8284472203912188,2.2899971008300852,20.4861359464034,-54.03199427500079,2.14994532830138,8,0.8499984741210938,-3.015003204345703,-6.07750129699707,-7.280002593994141,-0.5200004577636719,2,-0.006692843371160384,-1.2877710082880742,44.43999862670898,1.3333174388725069,45.0099983215332,-1.790108223681112,44.43000030517578,-0.006692843371160384 7845,2016-09-01,43.70000076293945,43.91999816894531,42.83000183105469,43.18000030517578,6026800.0,0.008539093382165186,1.270836893072714,-0.8524642448423245,62.06899210706199,76.21809715135359,0.7068221785817812,-1.2972398797222837,-4.936358874294697,-7.522972298721115,37.54242406140478,1.089996337890625,3.5511328209805413,0.7940008163452177,-3.080158255900109,4.668159888590544,-1.1430787197774421,2.7310803524678775,1.9199981689453196,33.33333333333325,-38.32466907276925,1.937079536122662,9,0.4799995422363281,-3.3850021362304688,-6.695000648498535,-7.650001525878906,0.6899986267089844,3,0.009382147374235705,1.6729009280088987,43.33000183105469,-1.2877710082880742,44.43999862670898,1.3333174388725069,45.0099983215332,0.009382147374235705 7846,2016-09-02,44.27000045776367,45.06999969482422,44.040000915527344,44.18000030517578,5105900.0,0.013043471049721811,-4.56757704164218,0.17307706415288118,63.29116091147214,73.49666127174366,0.14239005931490567,-1.5729961067239628,-5.443546286789534,-7.962610672216002,38.43854624326066,1.3699989318847656,3.3213929234437316,1.1260004043579102,-2.4425185216848107,4.694519330400631,-0.6582590586634538,2.910259867379274,1.2347985839843787,53.125008278430656,-16.992424090002743,1.784259463021362,9,-0.09000015258789062,-3.9550018310546875,-7.350000381469727,-7.7350006103515625,-0.13000106811523438,4,-0.0015811993246082068,1.270836893072714,43.70000076293945,1.6729009280088987,43.33000183105469,-1.2877710082880742,44.43999862670898,-0.0015811993246082068 7847,2016-09-06,44.209999084472656,44.63000106811523,43.59000015258789,44.099998474121094,5178800.0,-0.0013553506363357393,1.1894650615568887,1.2222269317170347,60.55825197771913,70.57533977888583,0.24544735588504807,-1.2618689752576984,-5.2250329073380115,-7.777500637483968,38.670904459898914,1.0400009155273366,3.0162690969395243,0.8654991149902358,-2.448054314924619,4.17905254490509,-0.791277599967195,2.5222758299476666,1.1842080627441476,51.04162527451264,-15.743541330501927,1.656776714957428,9,-0.029998779296875,-3.895000457763672,-7.302498817443848,-7.674999237060547,0.3500022888183594,1,-0.021035972052358742,-4.56757704164218,44.27000045776367,1.270836893072714,43.70000076293945,1.6729009280088987,43.33000183105469,-0.021035972052358742 7848,2016-09-07,44.20000076293945,44.900001525878906,43.77000045776367,44.54999923706055,4112800.0,-0.0002261552078772766,1.152376731140918,-3.181786655569427,56.00540339071003,67.93839729530717,0.10501933321455681,-0.9625590097205574,-4.985671001710024,-7.641980011675109,39.103416916983214,1.1300010681152344,2.60736028578134,0.6405008316040011,-2.264887447147572,3.5458891103555743,-0.8121933077717856,2.0931949709797877,1.088038165527351,62.66095825931778,-0.24422986122772272,1.4526941393757875,9,-0.020000457763671875,-3.8850021362304688,-7.2925004959106445,-7.665000915527344,-0.2999992370605469,2,-0.0004524990366163717,1.1894650615568887,44.209999084472656,-4.56757704164218,44.27000045776367,1.270836893072714,43.70000076293945,-0.0004524990366163717 7849,2016-09-08,45.27999877929688,45.52000045776367,44.209999084472656,44.79999923706055,6448900.0,0.02443434383971721,1.7291612857080414,-1.3714332425068323,53.69319059263908,65.39185931352559,-0.9546604441423696,-1.6789239669957325,-5.891239779795669,-8.59848155607849,39.85097093286913,1.3199996948242188,2.2558044260841683,1.4349988937377987,-0.882435470764463,3.7524332582400604,0.2762817114866678,2.5937160759889295,-2.5399971008300852,91.07799996312956,30.674549968109716,1.1587171822511317,9,-1.0999984741211009,-4.699998855590827,-8.522499084472663,-8.744998931884773,-2.1999969482421946,3,-0.03975263439900001,1.152376731140918,44.20000076293945,1.1894650615568887,44.209999084472656,-4.56757704164218,44.27000045776367,-0.03975263439900001 7850,2016-09-09,43.36000061035156,44.86999893188477,43.209999084472656,44.65999984741211,6411600.0,-0.042402787559773336,-1.0749968409583548,-2.708334326744987,44.314172174057724,61.99864331110079,0.9000888446517905,0.4242827679776653,-3.8380930124049897,-6.590764614166972,39.826154335944096,2.069999694824226,1.801581271134303,-0.5874992370605483,-2.5932156286504195,1.418217154529323,-1.590357432855484,0.41535895873438733,-0.564398956298831,6.493568688455016,-49.285262918218535,1.0028581957949367,9,0.8199996948242188,-1.910001754760735,-6.195000648498535,-6.805000305175781,-1.5900001525878906,4,-0.012684484070999869,1.7291612857080414,45.27999877929688,1.152376731140918,44.20000076293945,1.1894650615568887,44.209999084472656,-0.012684484070999869 7851,2016-09-12,43.18999862670898,43.66999816894531,42.02000045776367,42.68999862670898,5414700.0,-0.003920709899667307,1.260272254591988,-0.3846156103372488,44.62809359035504,58.17208558901769,0.9786102941174519,0.7525834241005072,-3.519987991544255,-6.351184767602554,39.30264054778482,1.6499977111816406,1.4572620500398017,-0.8335012435913143,-2.573437164429265,0.9064346772466365,-1.7034692040102897,0.036466716827661116,2.3300018310546946,33.42851911272301,-19.281749096821933,0.8699679604189763,9,0.6300010681152415,-1.3499984741210866,-5.88749980926513,-6.634998321533196,-1.289997100830071,0,0.027784227855876198,-1.0749968409583548,43.36000061035156,1.7291612857080414,45.27999877929688,1.152376731140918,44.20000076293945,0.027784227855876198 7852,2016-09-13,41.13999938964844,42.40999984741211,40.900001525878906,42.38999938964844,7034900.0,-0.047464674745157476,1.3410810075525037,-2.5,28.22148347632718,52.75606385177156,2.7065415499584518,2.885965463997266,-1.3813388536250528,-4.2297288878901895,38.26407633853691,2.289997100830071,1.1168487844871464,-2.8425004959106417,-4.810826546393152,-0.8741744454281317,-3.8266635211519002,-1.8583374706693832,4.310001068115234,5.194760157046664,-40.59351646141415,0.9841630252412558,9,2.0700016021728516,1.3700008392333984,-3.640000343322754,-4.584999084472656,1.8199996948242188,1,0.07292173175760563,1.260272254591988,43.18999862670898,-1.0749968409583548,43.36000061035156,1.7291612857080414,45.27999877929688,0.07292173175760563 7853,2016-09-14,40.18000030517578,41.79999923706055,39.90999984741211,40.97000122070313,6536100.0,-0.023334931908487344,-1.8421004325229742,0.6320007324218807,27.518149548237048,48.922099752064376,3.351117503575736,3.8637009039004226,-0.3001080997803598,-3.2234083528464765,37.32912169508889,1.8899993896484375,0.7648205170658642,-3.6879995346069308,-6.214161840629643,-1.1618372285842185,-4.951080687618287,-2.4249183815955746,5.088000195312503,4.812841860756086,-38.26923278714934,1.263081153011357,9,2.5349998474121094,2.3299999237060547,-2.125001907348633,-3.2250003814697266,2.759998321533196,2,0.10900948319681891,1.3410810075525037,41.13999938964844,1.260272254591988,43.18999862670898,-1.0749968409583548,43.36000061035156,0.10900948319681891 7854,2016-09-15,40.900001525878906,41.25,40.2599983215332,40.38999938964844,4470500.0,0.017919393111860638,-1.5714186631789628,-0.6455715761924479,32.974544895336535,45.689383395205994,2.5146094581929503,3.113523065450927,-0.9147690501827626,-3.872472150586802,36.1011718148951,1.0699996948242188,0.3018632306665552,-2.8474983215332017,-5.695188159842978,0.00019151677657447408,-4.27134324068809,-1.4236534023783136,4.046518935424807,19.95971494361781,-21.594474655253144,1.4238449191548896,9,1.8149986267089844,1.6099987030029297,-2.845003128051758,-3.9450016021728516,1.789997100830071,3,0.0733496305153385,-1.8421004325229742,40.18000030517578,1.3410810075525037,41.13999938964844,1.260272254591988,43.18999862670898,0.0733496305153385 7855,2016-09-16,40.9900016784668,41.13000106811523,39.91999816894531,40.0,5589600.0,0.0022004926462153573,-1.104343095595857,1.9411716307388514,33.23585893043378,42.34990539731283,2.23478082505455,2.873951705609045,-0.8907308470980695,-3.9009893233939437,34.339610271900234,1.2100028991699148,-0.1337929096407109,-2.568998336791992,-5.625909470581668,0.48791279699768353,-4.0974539036868265,-1.0405427698971579,3.6543275460034224,28.7234657757586,-11.246920992815486,1.5284555668948363,9,1.7249984741210938,1.6199970245361328,-2.9350032806396484,-4.035001754760742,0.7299995422363352,4,0.05098804749954011,-1.5714186631789628,40.900001525878906,-1.8421004325229742,40.18000030517578,1.3410810075525037,41.13999938964844,0.05098804749954011 7856,2016-09-19,40.849998474121094,41.849998474121094,40.79999923706055,41.540000915527344,3869200.0,-0.003415545221098437,-1.6582228360068374,-0.6969709813773731,28.818729161430554,38.82329175105855,2.0547143099215077,2.8879404186711497,-0.6607881266937454,-3.736257848909446,32.352042745033906,1.0499992370605469,-0.33586763205424575,-2.535001373291017,-5.796453305730992,0.7264505591489581,-4.165727339511001,-0.904275407071033,3.51027098772564,37.599945068359375,1.9405876401010431,1.630725966219986,9,1.8650016784667969,1.9150009155273438,-2.5149993896484375,-3.6149978637695312,-0.18000030517578125,0,0.0225214692290725,-1.104343095595857,40.9900016784668,-1.5714186631789628,40.900001525878906,-1.8421004325229742,40.18000030517578,0.0225214692290725 7857,2016-09-20,40.65999984741211,41.70000076293945,40.47000122070313,40.84000015258789,3887500.0,-0.004651129346537219,-3.392874659400631,0.26086908447589563,29.97880902176405,35.93144793228678,1.8865830893880187,2.958703327593362,-0.38410472142081176,-3.5096110317286673,30.70181560910231,1.229999542236321,-0.5883676431377864,-2.553000068664552,-6.0125041036199605,0.9065039662908561,-4.282752086142253,-0.8232480511868516,3.4332534375685455,38.65982118102325,2.1613449338927992,1.7297520174777024,9,2.0550003051757812,2.104999542236328,-2.105001449584961,-3.2049999237060547,-0.45999908447265625,1,0.030496844149538793,-1.6582228360068374,40.849998474121094,-1.104343095595857,40.9900016784668,-1.5714186631789628,40.900001525878906,0.030496844149538793 7858,2016-09-21,42.16999816894531,42.22000122070313,41.150001525878906,41.2400016784668,4746400.0,0.03713719447122199,1.0776640778640563,-5.166638409697792,44.105670254964544,34.86616789476738,0.06520332962931974,1.2729689153202841,-1.8635214399061226,-4.950975509000585,28.623675226094527,1.5600013732910227,-0.886565679915023,-0.8900016784667955,-4.242932322098142,2.4629289651645507,-2.566467000282472,0.7864636433488812,1.672259909781232,97.82595715603057,56.852321963462856,1.6764653218156742,9,0.220001220703125,0.595001220703125,-3.192498207092285,-4.424997329711914,-1.7099990844726562,2,0.01873371946478075,-3.392874659400631,40.65999984741211,-1.6582228360068374,40.849998474121094,-1.104343095595857,40.9900016784668,0.01873371946478075 7859,2016-09-22,41.88000106811523,43.11000061035156,41.7599983215332,42.90999984741211,4600200.0,-0.006876858274175723,-1.1259807043048864,-1.1075297485982036,40.676225823951604,34.46195163364448,-0.19870431274193123,1.4291015096897652,-1.5131217550699958,-4.591418057768777,26.631250882065423,1.3500022888183594,-1.176183596234111,-1.0484989166259808,-4.368113377318991,2.2711155440670296,-2.7083061469724896,0.611308313720528,1.7263215167324546,61.44205012914931,18.696361948496204,1.6598072303465061,9,-0.09000205993651633,0.8849983215332102,-2.422501564025872,-4.0900001525878835,-2.700000762939446,3,0.025310351756432148,1.0776640778640563,42.16999816894531,-3.392874659400631,40.65999984741211,-1.6582228360068374,40.849998474121094,0.025310351756432148 7860,2016-09-23,39.540000915527344,41.97999954223633,39.18999862670898,41.56999969482422,8050100.0,-0.05587392771986843,-1.0439542013319232,1.970874937038889,29.488284440891874,32.779750617037465,1.7237109752203281,3.5709961523206744,0.8810004972878289,-2.165857789980592,24.899774417883837,2.790000915527351,-1.4976411651922348,-3.1464990615844712,-6.716786718268274,0.42378859509933164,-4.931642889926373,-1.3613552332425698,3.8445423050742065,8.928625298631449,-31.161435840878728,1.785143828341903,9,1.6099987030029297,2.8649978637695312,0.4324989318847656,-1.4300003051757812,-1.6500015258789062,4,0.07966610111899697,-1.1259807043048864,41.88000106811523,1.0776640778640563,42.16999816894531,-3.392874659400631,40.65999984741211,0.07966610111899697 7861,2016-09-26,39.63999938964844,40.29999923706055,39.2599983215332,39.810001373291016,6357400.0,0.002529045822096121,-1.236551200803954,0.08374486988679926,30.25063600311772,33.00521200890308,1.1926032609848178,3.2609329434771155,0.8406257373156478,-2.155853336776886,22.98654078046078,1.0400009155273438,-1.9142996510627341,-2.8070005416870103,-6.524447267780943,0.910446184406922,-4.66572390473398,-0.9482771786400406,3.470001220703125,11.47960549043666,-26.100513310455746,1.858723363046968,9,1.510000228881836,2.7649993896484375,1.4674997329711914,-0.7299995422363281,-1.9500007629394602,0,0.052472297252301736,-1.0439542013319232,39.540000915527344,-1.1259807043048864,41.88000106811523,1.0776640778640563,42.16999816894531,0.052472297252301736 7862,2016-09-27,38.38000106811523,39.0,37.849998474121094,39.0,8866400.0,-0.03178603281871506,2.7096887324723586,3.6470099854146047,27.301079185070677,32.98109307966237,2.257303333001147,4.214859012857012,2.1526386298773232,-0.7903057795960393,21.221079107601206,1.7900009155273438,-2.1641039536956157,-3.735499000549325,-7.6669075894893695,0.1959095883907196,-5.701203295019347,-1.7697947060793027,4.416399383544928,10.076090850677009,-23.326362492066874,1.9657042944700218,9,2.099998474121101,3.3549976348877024,2.7274980545044016,0.5299987792968821,1.1699981689453196,1,0.05966641576601028,-1.236551200803954,39.63999938964844,-1.0439542013319232,39.540000915527344,-1.1259807043048864,41.88000106811523,0.05966641576601028 7863,2016-09-28,41.58000183105469,41.849998474121094,37.97999954223633,38.75,10634800.0,0.0833767762866977,1.2967385989060745,-4.564526945960361,37.61714112086773,33.4969371047214,-0.8082152763436241,0.832279914557887,-0.9454851745378647,-3.8682713133452182,18.640307058980753,3.8699989318847656,-2.354563829947722,-0.392498397827147,-4.173068107755611,3.3880713121013173,-2.2827832527913756,1.4977864571370816,0.7217584228515648,70.91258254899998,42.95482079781355,1.8902848549642315,9,-1.1000022888183594,0.1549968719482422,-0.4725027084350586,-2.670001983642578,-1.0700035095214844,2,-0.033189057415686785,2.7096887324723586,38.38000106811523,-1.236551200803954,39.63999938964844,-1.0439542013319232,39.540000915527344,-0.033189057415686785 7864,2016-09-29,43.040000915527344,43.9900016784668,41.54999923706055,41.75,9428300.0,0.035113011548312034,-1.887572682292607,0.455830417270997,48.895028352060834,35.236844818235504,-2.1598650684612295,-0.6857163099462582,-2.2913114352901545,-5.174791117873575,17.489666716930472,2.44000244140625,-2.1654210632691147,1.082000732421875,-2.678819500474482,4.842820965318232,-0.7984093840263,2.96241084887005,-5.19000244140625,84.52768294539209,51.63015702728251,1.8804101164481772,9,-2.1200008392333984,-1.305002212524414,-1.662501335144043,-3.9099998474121094,-2.8500022888183665,3,-0.05994427918620027,1.2967385989060745,41.58000183105469,2.7096887324723586,38.38000106811523,-1.236551200803954,39.63999938964844,-0.05994427918620027 7865,2016-09-30,44.11000061035156,44.25,42.88999938964844,43.54999923706055,5969800.0,0.024860587176200655,2.2380961031057987,0.4341092836062762,52.990904993907165,37.922642132955126,-3.0628410436369577,-1.8165609559870077,-3.212041018410943,-6.107482107847545,16.314397735911935,1.3600006103515625,-1.8459169734532495,2.131500434875491,-1.6735111285554112,5.936511998306393,0.22899465316003642,4.034006216590946,-6.137202072143552,97.8125100582814,62.29780557222104,1.9025057817154514,9,-3.0600013732910156,-2.375001907348633,-2.2900009155273438,-4.979999542236328,-2.2900009155273438,4,-0.11176604481884378,-1.887572682292607,43.040000915527344,1.2967385989060745,41.58000183105469,2.7096887324723586,38.38000106811523,-0.11176604481884378 7866,2016-10-03,44.20000076293945,44.34000015258789,43.38999938964844,43.959999084472656,4248500.0,0.002040357092327305,2.6538458716942377,0.42857337484077085,61.400904100687576,41.413986030613295,-2.93647131747268,-2.0154050622328157,-3.162187491147364,-6.07422337271985,14.561654643174126,0.9500007629394531,-1.609007012431782,2.2250005722045927,-1.571254731124725,6.02125587553391,0.3268729205399339,4.1231282238692515,-5.976114166259762,97.84284509335426,56.07659137579291,1.8981276516646601,10,-3.105001449584961,-2.4650020599365234,-2.327500343322754,-5.069999694824219,-2.220001220703125,0,-0.14276020960121316,2.2380961031057987,44.11000061035156,-1.887572682292607,43.040000915527344,1.2967385989060745,41.58000183105469,-0.14276020960121316 7867,2016-10-04,43.27999877929688,44.5099983215332,42.93999862670898,44.27000045776367,3923700.0,-0.020814524157519165,1.1360577758978274,-4.124978145116398,61.584451085478335,43.35607278955928,-1.7944438027059633,-1.231803965643941,-2.0563015819593247,-5.037775305488644,13.035037425641388,1.5699996948242259,-1.3865978095175677,1.3514986038208079,-2.3511160993606737,5.0541133070022894,-0.4998087477699329,3.2028059554115487,-4.689145369262697,81.16386260077122,33.28886913662535,1.851307351590742,10,-2.1000003814697337,-1.5450000762939524,-1.4074983596801829,-4.149997711181648,0.3400001525878906,1,-0.1291589720483518,2.6538458716942377,44.20000076293945,2.2380961031057987,44.11000061035156,-1.887572682292607,43.040000915527344,-0.1291589720483518 7868,2016-10-05,44.18000030517578,44.93999862670898,43.70000076293945,44.04999923706055,6381700.0,0.02079486024175714,-1.9879538006884685,-0.13131398758491636,62.09439295664973,45.73586913763685,-2.658960596702123,-2.248671246566417,-2.8006168046323126,-5.811881362842541,11.36851380499735,1.6599998474120952,-1.0680781277197298,2.252500152587892,-1.4475413039451581,5.952541609120942,0.4024794243213634,4.102520880854421,-5.115615302221677,77.58116641985549,25.093812493727114,1.8500207282665269,10,-2.785001754760742,-2.4450016021728516,-2.200000762939453,-5.049999237060547,-1.0400009155273438,2,-0.10479857483325594,1.1360577758978274,43.27999877929688,2.6538458716942377,44.20000076293945,2.2380961031057987,44.11000061035156,-0.10479857483325594 7869,2016-10-06,43.47999954223633,44.83000183105469,43.15999984741211,44.560001373291016,5452300.0,-0.0158442905863323,1.0617273485073255,-8.307638134921799,58.78616155796887,48.991188817312064,-1.9088703103381661,-1.7817894360700421,-1.9069775230840236,-5.009055772190635,9.213629977087653,1.6700019836425781,-0.7521527497554175,1.6424993515014634,-1.7922446336075808,5.077243336610508,-0.07487264105306224,3.359871344055989,-3.828053176906735,28.780505959303778,-25.609340956995585,1.717371992554523,10,-2.085000991821289,-1.7950000762939453,-1.067500114440918,-4.2649993896484375,-1.6300010681152344,3,-0.06830729650348955,-1.9879538006884685,44.18000030517578,1.1360577758978274,43.27999877929688,2.6538458716942377,44.20000076293945,-0.06830729650348955 7870,2016-10-07,42.810001373291016,43.97000122070313,42.38999938964844,43.75,4907400.0,-0.015409341674313515,1.2898559538255998,0.8703676231650631,56.66667964183349,51.92630477716937,-0.8115899688051584,-1.2175320165690806,-1.0471338660098155,-4.252497291603703,7.697572389705617,1.5800018310546946,-0.7151437441314528,1.0000011444091825,-2.3919581006198456,4.391960389438211,-0.6959784781053315,2.6959807669236966,-2.629249781823482,16.470670953091222,-38.388851197064,1.6959796225145152,10,-1.4150028228759766,-1.1250019073486328,-0.5625019073486328,-3.595001220703125,0.0,4,-0.061200716247036824,1.0617273485073255,43.47999954223633,-1.9879538006884685,44.18000030517578,1.1360577758978274,43.27999877929688,-0.061200716247036824 7871,2016-10-10,44.38999938964844,44.5,43.25,43.4900016784668,4893500.0,0.036907217137890136,1.2321449858822007,-0.95744577237587,61.591054305524445,55.73630201277535,-1.8404899286022456,-2.8490940097729975,-2.484323933112776,-5.727725327595266,7.1503041197313735,1.6899986267089844,-0.571325304398691,2.5199991226196303,-1.0142123421674114,6.054210587406672,0.7528933902261059,4.287104855013155,-3.733323094656761,78.43139601506155,20.633639253215946,1.7671057323935209,10,-2.9300003051757812,-2.7049999237060547,-2.1424999237060547,-5.174999237060547,0.6100006103515625,0,-0.057895916426246474,1.2898559538255998,42.810001373291016,1.0617273485073255,43.47999954223633,-1.9879538006884685,44.18000030517578,-0.057895916426246474 7872,2016-10-11,44.13999938964844,44.34000015258789,43.650001525878906,44.2400016784668,4444700.0,-0.005631899153805797,3.600002543137978,-0.1111139368199755,56.641948722011605,57.85016952401356,-0.7683053839082845,-2.490507382210687,-2.0150727765766447,-5.3698327081997235,7.362128663713186,0.7399978637695312,-0.0508442499332844,2.1199991226196317,-1.5363028761769826,5.776301121416246,0.29184812322132814,3.9481501220179354,-3.054990861485031,68.62747151317885,15.236488926806047,1.828150999398307,10,-0.8950004577636719,-2.4549999237060547,-1.8924999237060547,-4.924999237060547,-0.15999984741210938,1,-0.04893520338196167,1.2321449858822007,44.38999938964844,1.2898559538255998,42.810001373291016,1.0617273485073255,43.47999954223633,-0.04893520338196167 7873,2016-10-12,44.560001373291016,44.70000076293945,43.15999984741211,43.93000030517578,6757900.0,0.009515224047354165,2.384617964292751,-6.299866488651535,58.9572208194766,58.96819090928197,-0.8058882980794095,-2.7041912695930037,-2.2131925939635053,-5.683992911908604,7.6696422372686905,1.5400009155273438,0.5076767570140817,2.3210010528564453,-1.395459366973654,6.0374614726865445,0.4627708429413957,4.179231262771495,-3.0894938352730534,88.93441854066087,35.0515098792246,1.8582302099150492,10,-0.8950023651123047,-2.875001907348633,-2.312501907348633,-5.345001220703125,-1.690002441406243,2,-0.021095206742288708,3.600002543137978,44.13999938964844,1.2321449858822007,44.38999938964844,1.2898559538255998,42.810001373291016,-0.021095206742288708 7874,2016-10-13,43.900001525878906,44.7599983215332,43.27000045776367,44.040000915527344,4636300.0,-0.014811486244874938,-1.1285660568607256,-0.2222208766522758,66.4156664575477,60.4598310719087,-0.01236912081762398,-1.9056171692676998,-1.395012432674747,-4.925545112571498,8.005917397505371,1.4899978637695312,1.2785612325802944,1.5110012054443374,-2.220045719183844,5.242048130072519,-0.3545222568697497,3.3765246677584244,-2.0825448789918397,63.71319901944531,3.9726966113624513,1.8655234623140895,10,-0.2350025177001953,-2.2150020599365234,-1.6525020599365234,-4.685001373291016,-0.0800018310546875,3,-0.01731212095248902,2.384617964292751,44.560001373291016,3.600002543137978,44.13999938964844,1.2321449858822007,44.38999938964844,-0.01731212095248902 7875,2016-10-14,43.08000183105469,44.4900016784668,43.06999969482422,44.13999938964844,3257600.0,-0.018678807888897975,-1.6296288447138276,7.571444141689374,62.28572300502232,60.55814428350145,0.7220964846233002,-0.9707843005085621,-0.44276470820644676,-4.010067915738517,8.099604435567686,1.4200019836425781,1.7066180953991577,0.5865015029907212,-3.096325181300415,4.269328187281857,-1.2549118391548504,2.427914845136293,-0.9502909861854292,0.5918428614315735,-62.5577903324493,1.8414133421455698,10,0.5849971771240234,-1.6850032806396484,-0.7000017166137695,-3.865001678466797,1.8199996948242188,4,-0.028551608743129897,-1.1285660568607256,43.900001525878906,2.384617964292751,44.560001373291016,3.600002543137978,44.13999938964844,-0.028551608743129897 7876,2016-10-17,41.77000045776367,43.15999984741211,41.400001525878906,42.93999862670898,6840100.0,-0.030408572832201886,1.1863324898353758,1.1037743997236071,62.06405214703609,60.6114332903412,1.845194945774331,0.43392271813142713,0.9579749770012285,-2.642373219340108,8.739263070542306,1.7599983215332031,1.8016699311412054,-0.7694999694824247,-4.388318979279255,2.8493190403144055,-2.5789094743808434,1.039909535415994,3.1699981689453054,11.011883474511325,-56.4201136892421,1.8094095048984162,10,1.3999996185302734,-0.3750019073486328,1.044999122619629,-1.5200004577636719,2.7099990844726562,0,0.02489827397964617,-1.6296288447138276,43.08000183105469,-1.1285660568607256,43.900001525878906,2.384617964292751,44.560001373291016,0.02489827397964617 7877,2016-10-18,41.900001525878906,42.7400016784668,41.56999969482422,42.599998474121094,5126700.0,0.003112307079016885,1.3877509711874567,0.5982889262751578,51.45719306461846,59.42952219122662,1.6749993472782378,0.4232846505896646,0.899849427736072,-2.704717086449236,9.307420424206322,1.1700019836425781,1.740181854177365,-0.7014989852905273,-4.2259951741182675,2.822997203537213,-2.4637470797043974,1.0607491091233427,2.969197158813472,14.880966572548004,-49.95811820820158,1.76224809441387,10,1.2150001525878906,-0.5050029754638672,0.9299983978271484,-1.5850028991699219,3.1399993896484375,1,0.0739856410794264,1.1863324898353758,41.77000045776367,-1.6296288447138276,43.08000183105469,-1.1285660568607256,43.900001525878906,0.0739856410794264 7878,2016-10-19,42.959999084472656,43.5,41.95000076293945,42.15999984741211,5655800.0,0.025298270166865144,-1.5409877585479106,-1.1428610354223434,49.62191957840752,58.411273082386465,0.4735435061502429,-0.6055397657257089,-0.06480207853464748,-3.6902067406773753,9.702024262750209,1.5999984741210938,1.5535925491993936,0.3189985275268583,-3.2028422131394123,3.840839268193129,-1.4419218428062806,2.079918897859997,1.8398156570434523,46.42854304538018,-15.262424956790369,1.760920370333136,10,0.12000083923339844,-1.5650005340576172,-0.09999847412109375,-2.645000457763672,1.2700004577636719,2,0.02374302792134686,1.3877509711874567,41.900001525878906,1.1863324898353758,41.77000045776367,-1.6296288447138276,43.08000183105469,0.02374302792134686 7879,2016-10-20,42.93999862670898,43.22000122070313,41.97999954223633,42.2599983215332,4258100.0,-0.00046556001373165845,-1.0000061527481363,0.8500011920940235,43.86148129497925,56.988473266069334,0.4569417179821613,-0.5291869186535152,0.0629164265311104,-3.5980919976030776,9.550586006822714,1.240001678466804,1.4237882643775848,0.24599819183348615,-3.2594883453097623,3.7514847289767346,-1.5067450767381416,1.998741460405114,1.7918198504943845,49.83809141693135,-6.982860477195679,1.7527432685716244,10,0.14000129699707742,-1.5450000762939382,-0.327498435974114,-2.624999999999993,-0.289997100830071,3,-0.0016301745939196755,-1.5409877585479106,42.959999084472656,1.3877509711874567,41.900001525878906,1.1863324898353758,41.77000045776367,-0.0016301745939196755 7880,2016-10-21,42.68999862670898,43.040000915527344,42.27000045776367,42.41999816894531,3173700.0,-0.005822077503386258,-1.7017755201745404,0.39705931851585274,42.208453272529106,54.834850929069844,0.7689974997006033,-0.0327775743225871,0.3638563279572722,-3.277657382479781,9.318318021106546,0.7700004577636719,1.198880196011828,-0.1615016937255902,-3.337936275962214,3.0149328885110336,-1.749718984843902,1.4267155973927217,1.9751835114678968,61.42847800734569,9.39183559020217,1.5882172911183101,10,0.3900012969970774,-1.2950000762939382,-0.07749843597411399,-2.374999999999993,-0.5299987792968679,4,0.026469925145611528,-1.0000061527481363,42.93999862670898,-1.5409877585479106,42.959999084472656,1.3877509711874567,41.900001525878906,0.026469925145611528 7881,2016-10-24,41.72000122070313,42.65999984741211,40.95000076293945,42.54999923706055,4414700.0,-0.0227218889016072,2.2571434799510266,-3.0740615154212954,41.99179722412173,53.20705631819319,1.4756014429083706,1.1605396368819711,1.3629669029072602,-2.2526890985424473,9.35997044212304,1.7399978637695241,1.0382698117657156,-1.2354991912841697,-4.08899126114963,1.6179928785812905,-2.6622452262169034,0.19124684364856392,2.8798773052277795,30.19610541732081,-17.406128142900286,1.4267460349327301,10,1.134998321533196,-0.32500267028809304,0.942498207092278,-1.4050025939941477,6.610000610351555,0,0.07622244036746895,-1.7017755201745404,42.68999862670898,-1.0000061527481363,42.93999862670898,-1.5409877585479106,42.959999084472656,0.07622244036746895 7882,2016-10-25,40.66999816894531,41.93000030517578,40.650001525878906,41.41999816894531,3670800.0,-0.025167857647059866,-2.2405307785911575,0.9036166174125337,32.25479093606275,50.24011966448054,2.2144996605315654,2.5201071933919863,2.4211332202531537,-1.1390519966385568,8.744336120390187,1.279998779296875,0.9259011605389915,-2.4000020980834975,-4.586207781902118,-0.21379641426487694,-3.4931049399928042,-1.3068992561741908,3.7838852464659425,0.701636974474977,-41.327697051857676,1.0931028419093094,10,2.035001754760742,0.7250003814697266,2.0700016021728516,-0.3549995422363281,7.180000305175781,1,0.09368088381671602,2.2571434799510266,41.72000122070313,-1.7017755201745404,42.68999862670898,-1.0000061527481363,42.93999862670898,0.09368088381671602 7883,2016-10-26,40.20000076293945,40.72000122070313,39.40999984741211,40.09000015258789,6910600.0,-0.011556366539616336,1.278260234985024,-0.14666748046875,33.022773673049514,46.529798243980736,2.236145631257905,3.037132825926072,2.8775593811504763,-0.6336937020978866,9.751536546434677,1.3100013732910227,0.5550956171470318,-2.800999450683591,-5.2558200274127955,-0.3461788739543863,-4.028409739048193,-1.5735891623189886,4.025649739099862,20.73492469229618,-22.021417706921515,1.227410288364603,10,1.75,1.194997787475586,2.539999008178711,0.11499786376953125,7.649997711181641,2,0.12039801146098261,-2.2405307785911575,40.66999816894531,2.2571434799510266,41.72000122070313,-1.7017755201745404,42.68999862670898,0.12039801146098261 7884,2016-10-27,40.459999084472656,41.22000122070313,40.20000076293945,40.459999084472656,4303900.0,0.006467619815890613,-2.923104009859616,0.0,37.297279686708066,43.75330454194583,1.6057262824111191,2.713035540031399,2.5796513494033064,-0.875620796554955,9.708173041258858,1.020000457763679,0.2898691140084608,-2.412001037597655,-5.116637583463813,0.2926355082685035,-3.7643193105307375,-1.0596827646645721,3.3803993651964817,28.925590305837744,-16.44702795245614,1.3523182729330792,10,0.9950008392333984,0.9349994659423828,2.1175003051757812,-0.14500045776367188,7.280002593994141,3,0.0931784612721478,1.278260234985024,40.20000076293945,-2.2405307785911575,40.66999816894531,2.2571434799510266,41.72000122070313,0.0931784612721478 7885,2016-10-28,39.18000030517578,40.7400016784668,38.90999984741211,40.43999862670898,5872900.0,-0.031636154430564445,-1.0333362296787811,-100.0,20.89384993870908,39.178837629909495,2.541609258890759,3.7995590488242215,3.759340217525164,0.43403072148190347,9.778234580771667,1.8300018310546875,-0.11388361938637814,-3.4454998016357408,-6.544888597184752,-0.34611100608672984,-4.99519419941025,-1.8958054038612318,4.305966256312793,7.200012207031251,-32.586764271101146,1.5496943977745057,10,2.0249996185302734,2.214998245239258,3.097498893737793,1.1349983215332031,8.130001068115241,4,0.08856562515760702,-2.923104009859616,40.459999084472656,1.278260234985024,40.20000076293945,-2.2405307785911575,40.66999816894531,0.08856562515760702 7886,2016-10-31,37.88999938964844,39.060001373291016,37.810001373291016,39.04999923706055,6902400.0,-0.032924984825917214,1.1186366707507491,0.920636025927871,18.71871202962558,35.5412286260214,3.6021578009556237,4.84078156073565,4.945835318395623,1.7485598702059946,9.981145530333842,1.3699989318847656,-0.6448579458491821,-4.420000648498537,-8.078720892487809,-0.7612804045092645,-6.249360770493169,-2.590640526503904,5.138370500432487,1.94169992953919,-32.78428299445907,1.8293601219946354,10,2.7650012969970703,3.4850006103515625,3.8874998092651367,2.424999237060547,9.65999984741211,0,0.1126946562825819,-1.0333362296787811,39.18000030517578,-2.923104009859616,40.459999084472656,1.278260234985024,40.20000076293945,0.1126946562825819 7887,2016-11-01,37.68999862670898,38.7599983215332,36.63999938964844,38.47000122070313,6471200.0,-0.005278457803145287,2.1176528336816123,0.6724161177557861,14.841324938133141,31.676718110435356,3.511431852797152,4.849138792474172,5.045287004735627,2.0093783728903887,10.618244332750699,2.1199989318847656,-1.1036951734860594,-4.340501403808602,-8.506168623038782,-0.17483418457842248,-6.423335013423689,-2.257667794193516,4.712167041357155,22.925738368509414,-4.739041794469159,2.0828336096150895,11,2.240001678466804,3.1000003814697337,4.087500572204597,2.625000000000007,10.05000305175782,1,0.28230309344733384,1.1186366707507491,37.88999938964844,-1.0333362296787811,39.18000030517578,-2.923104009859616,40.459999084472656,0.28230309344733384 7888,2016-11-02,39.54999923706055,39.86000061035156,37.16999816894531,37.33000183105469,12156400.0,0.049349978193776955,-1.1181082140491734,-2.8461410552982027,30.173184514898736,30.155796245981968,1.2481060571077265,2.7663155433417757,3.067848697964777,0.21109043307981068,10.799216544002785,2.69000244140625,-1.4463691773533682,-2.2490007400512724,-6.426292945914874,1.928291465812329,-4.3376468429830695,-0.16035463711947529,2.0454631520271107,63.537089170595095,38.76197942654271,2.0886461029317998,11,0.29000091552734375,1.239999771118164,1.557499885559082,0.7649993896484375,8.520000457763672,2,0.20986092028247083,2.1176528336816123,37.68999862670898,1.1186366707507491,37.88999938964844,-1.0333362296787811,39.18000030517578,0.20986092028247083 7889,2016-11-03,40.5099983215332,41.0,39.81999969482422,39.88000106811523,7930300.0,0.024273049380316714,-2.14666748046875,0.28378287817526987,38.433824253996434,29.736393021700557,-0.1037481242372209,1.6573774949950817,2.0223572219545645,-0.6773146768913989,11.044368926034537,1.4500007629394531,-1.603188129751949,-1.1405015945434585,-5.277144746465694,2.9961415573787775,-3.20882317050458,0.9278199814176631,-3.8699989318847656,88.76143096623818,58.41045666355579,2.0683215759611184,11,-0.8599987030029297,0.2800006866455078,0.5975008010864258,-0.19499969482421875,7.61000061035157,3,0.18118984094566826,-1.1181082140491734,39.54999923706055,2.1176528336816123,37.68999862670898,1.1186366707507491,37.88999938964844,0.18118984094566826 7890,2016-11-04,40.18999862670898,40.93999862670898,39.63000106811523,40.41999816894531,5988300.0,-0.007899276921325638,1.062987537658881,-0.36508023009386126,42.19366307612509,29.758822560812042,-0.19631119327147672,1.8667376717710837,2.25557427411416,-0.2795100802168733,11.78488664741888,1.30999755859375,-1.8420264557592958,-1.3295011520385813,-5.47746268963364,2.8184603855564774,-3.4034819208361142,0.7444796167589516,-3.462799224853505,81.42198945183841,46.616111948293764,2.07398076879753,11,-0.9049987792968679,0.6000003814697337,1.1375007629394602,0.1250000000000071,8.0,4,0.1878577583911718,-2.14666748046875,40.5099983215332,-1.1181082140491734,39.54999923706055,2.1176528336816123,37.68999862670898,0.1878577583911718 7891,2016-11-07,41.81999969482422,41.84000015258789,40.97000122070313,41.02999877929688,5336900.0,0.04055738053775393,1.0963783435977401,-3.4347934254389685,49.6557578972802,31.69226333428065,-2.023419987014414,0.03618170705825463,0.5543301766011126,-1.8168074913104988,12.085419034945739,1.6500015258789134,-1.9955294120270892,0.4289999008178711,-3.4978795518320283,4.35587935346777,-1.5344398255070786,2.3924396271428208,-5.007344281005857,99.61537586866879,59.71603138072137,1.9634397263249501,11,-2.5799999237060547,-1.0300006866455078,-0.42750072479248047,-1.5050010681152344,5.200000762939453,0,0.1312769420977844,1.062987537658881,40.18999862670898,-2.14666748046875,40.5099983215332,-1.1181082140491734,39.54999923706055,0.1312769420977844 7892,2016-11-08,41.97999954223633,42.31999969482422,41.22000122070313,41.33000183105469,4293300.0,0.0038259169913841262,-1.5287352289917597,0.8227809593711143,45.42910550665207,33.07074464912538,-2.2105134012001315,-0.3098217400205243,0.30477970477370775,-1.9010733849232935,12.296493897577246,1.0999984741210866,-2.1243170982863475,0.6969997406005888,-3.0250104004767806,4.419009881677958,-1.1640053299380995,2.558004811139277,-4.966250338867184,93.39805724562643,52.08051875984711,1.8610050705386851,11,-2.5,-1.1900005340576172,-0.5650005340576172,-1.6650009155273438,5.549999237060554,1,0.13268222381041728,1.0963783435977401,41.81999969482422,1.062987537658881,40.18999862670898,-2.14666748046875,40.5099983215332,0.13268222381041728 7893,2016-11-09,43.61999893188477,44.11999893188477,41.810001373291016,41.93000030517578,6196300.0,0.0390662078973687,-1.3937842063339976,2.6000070425428383,52.75526947721944,34.78829907029331,-3.7038700094298562,-2.133226156893137,-1.389184107793369,-3.476429419995064,12.729855659530804,2.309997558593757,-2.148755108779902,2.3839992523193416,-1.184344104522424,5.952342609161107,0.5998275738984589,4.168170930740224,-6.287874699028322,88.86413724080865,46.61576794519698,1.7841716784208836,11,-3.239999771118171,-2.829999923706062,-2.1625003814697337,-3.3050003051757884,3.7600021362304545,2,0.0944521514779415,-1.5287352289917597,41.97999954223633,1.0963783435977401,41.81999969482422,1.062987537658881,40.18999862670898,0.0944521514779415 7894,2016-11-10,43.13999938964844,43.77000045776367,42.2599983215332,43.52000045776367,5621600.0,-0.011004116322558488,2.431818871457863,-0.22485288574182286,51.789979755088495,38.22120238322435,-3.1332259175433066,-1.8056605865618494,-0.9340552654741572,-2.9478128273343813,13.151844444716481,1.5100021362304688,-1.9824494184819912,1.9419998168945298,-1.521540564670822,5.405540198459882,0.21022962611185392,3.6737700076772057,-5.26484518086972,78.17371918717164,36.76724355301043,1.7317701907826744,11,-2.760000228881836,-2.404998779296875,-1.5750007629394531,-2.825000762939453,3.9000015258789062,3,0.11427910002146979,-1.3937842063339976,43.61999893188477,-1.5287352289917597,41.97999954223633,1.0963783435977401,41.81999969482422,0.11427910002146979 7895,2016-11-11,41.849998474121094,42.79999923706055,41.09000015258789,42.52000045776367,5287900.0,-0.029902664204415452,1.780487351017408,1.7631581589118104,50.504256243496634,41.75292951809891,-1.5920805630710504,-0.6456352470473874,0.3036442504628809,-1.6122107966962034,13.696958230795786,2.049999237060547,-1.816026152752059,0.7134990692138672,-2.6516178532630548,4.078615991690789,-0.9690593920245902,2.3960575304523246,-3.4752566874938893,27.936441042296927,-14.273060173182358,1.6825584612384596,11,-1.4699993133544922,-1.1499996185302734,-0.3099994659423828,-1.5349998474121094,4.810001373291016,4,0.14982080493123262,2.431818871457863,43.13999938964844,-1.3937842063339976,43.61999893188477,-1.5287352289917597,41.97999954223633,0.14982080493123262 7896,2016-11-14,42.810001373291016,42.86999893188477,41.18000030517578,41.65999984741211,4828100.0,0.022939138212001664,1.6614221949885974,-1.7164151061564477,58.35938801523373,46.58826985999898,-1.9900639387694525,-1.6060731863352586,-0.7169586774831771,-2.5342990168492463,13.781274880373658,1.6899986267089915,-1.6934705314983631,1.6215019226074219,-1.8161919706639154,5.059195815878759,-0.0973450240282503,3.340348869243094,-3.975639015043207,56.765739724233654,8.921360962373008,1.7188469466356693,11,-2.1650028228759766,-2.1100025177001953,-1.2700023651123047,-2.4950027465820312,3.759998321533203,0,0.12567150387373083,1.780487351017408,41.849998474121094,2.431818871457863,43.13999938964844,-1.3937842063339976,43.61999893188477,0.12567150387373083 7897,2016-11-15,45.0,45.0,43.47000122070313,43.4900016784668,6640700.0,0.05115623817931758,1.0264907019808565,1.3130402765154279,66.52892247153488,50.627796299625224,-3.3906562537006906,-3.7438699834141858,-2.9414244793669795,-4.626160211141418,14.09502964244457,2.1899986267089844,-1.2212106219807808,3.6565006256103487,-0.17343859063591083,7.486439841856608,1.741531017487219,5.5714702337334785,-5.742786715861236,100.0,46.713617918354394,1.9149696081231304,11,-2.684999465942383,-4.180000305175781,-3.4275007247924805,-4.685001373291016,1.9000015258788991,1,0.04488889906141491,1.6614221949885974,42.810001373291016,1.780487351017408,41.849998474121094,2.431818871457863,43.13999938964844,0.04488889906141491 7898,2016-11-16,43.97999954223633,45.04999923706055,43.86000061035156,44.77999877929688,5611300.0,-0.022666676839192657,-1.2884652769881413,-0.5298014081553818,61.518324149850635,53.19274073249791,-1.8731587397503802,-2.78639551633583,-1.9681320046000934,-3.4794262753132017,14.93988097641124,1.1899986267089844,-0.5657867762031543,2.5855001449584947,-1.3604799594631558,6.531480249380145,0.6125100927476694,4.55849019716932,-4.1485075865114425,72.97979943935496,15.925718885592133,1.9729900522108268,11,-1.6399993896484375,-3.135000228881836,-1.515000343322754,-3.6650009155273438,2.5600013732910156,2,0.08071849190565139,1.0264907019808565,45.0,1.6614221949885974,42.810001373291016,1.780487351017408,41.849998474121094,0.08071849190565139 7899,2016-11-17,42.86999893188477,44.68999862670898,42.75,44.36999893188477,6041600.0,-0.02523875902466899,-1.229886216648736,1.875001788141032,62.21044853101378,55.41682800526332,-0.4393938891275653,-1.7728003920515576,-0.9535175895831358,-2.283626602934376,15.602403051174015,1.9399986267089773,0.17342960077336755,1.4789995193481502,-2.4613288449255393,5.41932788362184,-0.4911646627886981,3.4491637014849985,-2.412286102399605,44.94947451569728,-17.650278809086664,1.9701641821368463,11,0.1400012969970632,-2.0249996185302805,-0.19499969482422586,-2.5550003051757884,3.970001220703118,3,0.10520182525304711,-1.2884652769881413,43.97999954223633,1.0264907019808565,45.0,1.6614221949885974,42.810001373291016,0.10520182525304711 7900,2016-11-18,43.81999969482422,44.36999893188477,43.20000076293945,43.349998474121094,4769900.0,0.02216003700977187,-2.0389695318305856,-0.3133341471354167,70.07447051397409,57.68557385156264,-0.9167330294556919,-2.776137712689696,-1.9279353632258562,-3.152610002109256,16.300728642101475,1.5,0.6912381265039329,2.372500228881833,-1.6771440564496274,6.422144514213294,0.3476780862160993,4.397322371547567,-2.8112124964300023,68.2170573200315,-1.9706199108481997,2.024822142665731,11,-0.75,-2.9750003814697266,-1.1450004577636719,-3.5050010681152344,2.420001983642578,4,0.07348245648398422,-1.229886216648736,42.86999893188477,-1.2884652769881413,43.97999954223633,1.0264907019808565,45.0,0.07348245648398422 7901,2016-11-21,44.900001525878906,45.29999923706055,44.40999984741211,44.97999954223633,4861900.0,0.02464632219480034,1.4722294336743615,-0.17020810336991105,73.03514517172835,60.752911592126665,-1.6918019782955156,-3.8005424996504047,-3.014827404679636,-4.137466283650042,16.389311197477692,1.4799995422363281,1.091890380702253,3.293502044677737,-1.0408911964049494,7.627895285760424,1.1263054241363903,5.460698665219084,-3.406268882844728,84.31381055459731,7.8112380423504675,2.1671966205413447,11,-1.7050018310546875,-3.930002212524414,-2.3700027465820312,-4.320001602172852,1.0499992370605469,0,0.039198179548363576,-2.0389695318305856,43.81999969482422,-1.229886216648736,42.86999893188477,-1.2884652769881413,43.97999954223633,0.039198179548363576 7902,2016-11-22,44.47999954223633,45.290000915527344,43.59000015258789,45.08000183105469,4356400.0,-0.009354164128491216,2.3333333333333335,7.500214582041868,67.34693165332818,62.37420738947208,-0.9832842986026407,-3.2469419923426415,-2.5406504387361935,-3.6429556957773173,16.13913680244824,1.7000007629394531,1.4819184812824204,2.682999992370604,-1.8100881501766182,7.176088134917826,0.43645592109699294,4.929544063644215,-2.453389576038461,67.84313960150612,-9.874018487359706,2.2465440712736098,11,-1.2849998474121094,-3.510000228881836,-2.197500228881836,-3.0300006866455007,1.1899986267089844,1,0.046987413985994264,1.4722294336743615,44.900001525878906,-2.0389695318305856,43.81999969482422,-1.229886216648736,42.86999893188477,0.046987413985994264 7903,2016-11-23,45.040000915527344,45.04999923706055,43.75,44.099998474121094,2920700.0,0.012589959061471312,1.708334326745027,-1.5666647593253098,66.40115728061153,63.997671558974645,-1.4758801974186042,-3.6108828683478293,-3.0079042193240824,-4.103678376948466,15.212611264093907,1.2999992370605469,1.701008353292771,3.0010013580322266,-1.6485626889387106,7.650565405003164,0.676219334546758,5.325783381517695,-2.5551164514087006,89.80398434028905,12.926848455643864,2.324782023485468,11,-1.845001220703125,-4.070001602172852,-2.785000801086426,-3.305002212524414,2.0400009155273438,2,0.04129663793391103,2.3333333333333335,44.47999954223633,1.4722294336743615,44.900001525878906,-2.0389695318305856,43.81999969482422,0.04129663793391103 7904,2016-11-25,44.22999954223633,44.810001373291016,43.56999969482422,44.540000915527344,1962400.0,-0.017984044334505622,1.917643151739273,-0.32978783845204857,64.12586677593234,65.51118384035638,-0.5531745257891814,-2.6392781522552156,-2.1358666281557532,-3.21135323488393,14.58702635839958,1.470001220703125,1.9672230017439318,2.002499961853026,-2.6830705183711743,6.688070442077226,-0.3402852782590742,4.345285201965126,-1.35099900990582,49.04759655732404,-26.128784607948077,2.3427852401121014,11,-0.9899997711181641,-3.260000228881836,-1.9925003051757812,-2.4950008392333984,3.270000457763672,4,0.05222702684147973,1.708334326745027,45.040000915527344,2.3333333333333335,44.47999954223633,1.4722294336743615,44.900001525878906,0.05222702684147973 7905,2016-11-28,42.650001525878906,44.97999954223633,42.54999923706055,44.849998474121094,5810300.0,-0.035722315910237445,-1.0249989668534807,7.096732910847228,52.912285567281316,64.90595023502834,1.287647828636608,-0.8284629179586176,-0.5138144743067627,-1.554668907933106,13.392879152564788,2.4300003051757812,1.9804043856071587,0.2490018844604478,-4.213082159722617,4.711085928643513,-1.9820401376310883,2.480043906551984,2.6499977111816406,3.6364468661221587,-65.62102618286156,2.231042022091533,11,1.2749977111816406,-1.680002212524414,-0.4125022888183594,-0.9150028228759766,6.359996795654297,0,0.0982414648723191,1.917643151739273,44.22999954223633,1.708334326745027,45.040000915527344,2.3333333333333335,44.47999954223633,0.0982414648723191 7906,2016-11-29,42.15999984741211,42.40999984741211,40.43000030517578,41.2400016784668,7671900.0,-0.011488901780448368,1.788735345633509,-0.4181815659700789,50.617284596639195,63.13799047115104,1.8726830781755837,-0.002278163385710741,0.017927956806559564,-1.0023464319831135,12.027144013133267,2.220001220703125,2.0320202422009004,-0.45449981689453267,-4.384699597974439,3.475699964185374,-2.419599707434486,1.5106000736454206,3.084999389648438,35.596693929451654,-29.3428074663098,1.9650998905399542,11,0.7049999237060547,-1.1900005340576172,0.0774993896484375,-0.4250011444091797,6.509998321533203,1,0.09677423732972645,-1.0249989668534807,42.650001525878906,1.917643151739273,44.22999954223633,1.708334326745027,45.040000915527344,0.09677423732972645 7907,2016-11-30,48.33000183105469,48.709999084472656,46.5099983215332,46.72000122070313,17514200.0,0.14634729615686437,-1.1674815936740117,1.750004146418316,62.32339070679647,63.22744231081168,-4.218950873073041,-5.622558333453057,-6.0316515474371855,-7.074953649472597,10.092683446433925,6.549999237060547,2.368511765178944,5.183502006530759,1.180174307686734,9.186829705374784,3.181838157108743,7.185165855952775,-7.900001525878906,95.41066051400749,32.11371893856287,2.0016638494220125,11,-3.7600021362304688,-5.655002593994141,-6.205002784729004,-6.595003128051758,-1.75,2,-0.04924479573650564,1.788735345633509,42.15999984741211,-1.0249989668534807,42.650001525878906,1.917643151739273,44.22999954223633,-0.04924479573650564 7908,2016-12-01,47.849998474121094,49.59000015258789,47.54999923706055,49.5099983215332,7155000.0,-0.009931788511234108,1.2417549250371513,-1.0310554149725673,62.32337826594507,63.23999005913739,-3.500357793404561,-4.731440884567334,-5.482999748141509,-6.536721082034646,8.991703752101591,2.0400009155273438,2.528424953075337,4.288498687744138,0.13689560206238127,8.440101773425894,2.2126971449032595,6.364300230585016,-7.4199981689453125,81.00434817192291,18.78000848552199,2.07580154284088,12,-2.839998245239258,-4.73499870300293,-5.799999237060547,-6.114999771118164,-1.1499977111816406,3,-0.04555904649306941,-1.1674815936740117,48.33000183105469,1.788735345633509,42.15999984741211,-1.0249989668534807,42.650001525878906,-0.04555904649306941 7909,2016-12-02,47.849998474121094,48.790000915527344,47.2400016784668,47.2400016784668,4454200.0,0.0,-4.081991407505613,-0.36746798296714533,66.83500270796185,62.8800491918027,-3.0392675792254025,-4.377803967424924,-5.403587019953463,-6.46177392367531,8.560576087119486,1.5499992370605469,2.371027584614282,3.9214986801147447,-0.38897494272749356,8.231972302956983,1.7662618686936256,6.076735491535864,-7.053598175048826,81.00434817192291,13.846201914602432,2.1552368114211182,12,-2.839998245239258,-4.73499870300293,-6.177498817443848,-6.114999771118164,-0.4499969482421946,4,-0.016091884380787347,1.2417549250371513,47.849998474121094,-1.1674815936740117,48.33000183105469,1.788735345633509,42.15999984741211,-0.016091884380787347 7910,2016-12-05,47.7400016784668,48.90999984741211,47.63999938964844,48.43000030517578,4282100.0,-0.0022987836815456797,-1.853923337719505,-1.1311512316533985,64.5256267946714,61.93454714990748,-2.586768541662657,-3.8716815291842934,-5.138381609770256,-6.2669687468418545,8.032770752177667,1.2700004577636719,2.371438854442566,3.4340017318725558,-0.8199598121614358,7.687963275906547,1.3070209598555564,5.560982503889555,-6.591857385253903,79.80350977141384,10.862730569361048,2.126980772016997,12,-2.730001449584961,-4.625001907348633,-6.31500244140625,-6.005002975463867,-1.2800025939941406,0,-0.005027265815431448,-4.081991407505613,47.849998474121094,1.2417549250371513,47.849998474121094,-1.1674815936740117,48.33000183105469,-0.005027265815431448 7911,2016-12-06,47.31000137329102,47.959999084472656,45.77999877929688,46.90999984741211,5334800.0,-0.009007127986125019,1.564710845428181,-0.579713510136621,57.59368762090216,60.85085336852681,-1.9880203629087134,-3.1719216522630163,-4.558193008691404,-5.752202809340069,7.7518942961674995,2.180000305175774,2.45161013488908,2.729501342773446,-1.5574118709475826,7.016414556494475,0.5860447359129282,4.872957949633964,-5.8241828457031275,40.15753392426084,-23.82775051496577,2.1434566068605148,12,-2.300001144409187,-4.195001602172859,-6.010002136230476,-5.575002670288093,-0.9000015258789134,1,0.035933140961647014,-1.853923337719505,47.7400016784668,-4.081991407505613,47.849998474121094,1.2417549250371513,47.849998474121094,0.035933140961647014 7912,2016-12-07,47.54999923706055,48.13999938964844,46.93000030517578,47.1500015258789,4936700.0,0.00507287797089373,-1.8809496777943788,0.9999904632932156,62.370054510751494,60.40295306076459,-1.952017830306552,-3.1339105520126793,-4.601497496624816,-5.9023048158299005,7.783422663079073,1.2099990844726562,2.3449731025980256,2.6909992218017607,-1.6082735735605098,6.990272017164031,0.5413628241206254,4.840635619482896,-5.740013444472652,46.45668818315336,-15.713761469484872,2.1496363976811366,12,-2.539999008178711,-4.434999465942383,-6.534998893737793,-5.834999084472656,-1.0699996948242188,2,0.02355413143754248,1.564710845428181,47.31000137329102,-1.853923337719505,47.7400016784668,-4.081991407505613,47.849998474121094,0.02355413143754248 7913,2016-12-08,47.7400016784668,48.40999984741211,46.81000137329102,48.099998474121094,4987300.0,0.003995845309249901,2.265304533653027,-0.8999971389606638,68.02368329508286,60.83604378511464,-1.9207338027992407,-3.161519494659899,-4.691704698019237,-5.994645721245021,8.12826140071221,1.5999984741210866,2.0880383373646225,2.675001525878905,-1.7667648835266547,7.116767935284464,0.45411832117612505,4.895884730581685,-5.618815311478905,62.6198795628577,-1.6574882360049017,2.2208832047027793,12,-2.730001449584961,-4.360002517700195,-7.380002021789551,-6.610002517700195,-1.3800010681152344,3,-0.024298278312280153,-1.8809496777943788,47.54999923706055,1.564710845428181,47.31000137329102,-1.853923337719505,47.7400016784668,-0.024298278312280153 7914,2016-12-09,48.06999969482422,48.4900016784668,47.7400016784668,48.27999877929688,3675200.0,0.006912400602329116,1.3809339275334238,0.5833359824522562,66.48563881199325,62.34419414563819,-1.842503877134206,-3.270939649011467,-4.963082642207411,-6.227424886656038,8.503405688590826,0.75,2.016939230638094,2.7584995269775376,-1.7796028153714047,7.29660186932648,0.4894483558030629,5.027550698152012,-5.6500607764123245,73.16294358028101,8.996279953965498,2.2690511711744725,12,-3.059999465942383,-3.4599990844726562,-7.755000114440918,-6.940000534057617,-1.9799995422363281,4,-0.028500081975916358,2.265304533653027,47.7400016784668,-1.8809496777943788,47.54999923706055,1.564710845428181,47.31000137329102,-0.028500081975916358 7915,2016-12-12,48.11999893188477,50.68999862670898,47.95000076293945,50.36000061035156,7603100.0,0.0010401339167458445,-1.1240309848284291,10.666721162579078,63.57502615768464,63.78394320797658,-1.156616306068706,-2.9799026763471446,-4.98716675843221,-6.168868284829649,9.286413631074367,2.739997863769524,1.9398825014441883,2.4949987411499066,-1.9002929305243939,6.890290412824207,0.2973529053127564,4.692644576987057,-5.413257564105841,47.657845729287146,-13.383652091789614,2.197645835837152,12,0.11499977111815696,-2.9599990844726705,-7.8999996185302805,-6.989999771118171,-1.8600006103515696,0,-0.014962539941554276,1.3809339275334238,48.06999969482422,2.265304533653027,47.7400016784668,-1.8809496777943788,47.54999923706055,-0.014962539941554276 7916,2016-12-13,48.18999862670898,48.7599983215332,47.47000122070313,48.75,4485200.0,0.0014546902821692687,3.4482810783791185,0.25000042574714765,66.11641353564372,64.20539018895961,-0.31436779459806274,-2.7681025969829207,-5.0328050340165404,-6.135509188866209,10.06243638594697,1.289997100830071,1.9699044767492637,2.2959985733032156,-2.0319054359366433,6.623902582543074,0.13204656868328613,4.459950577923145,-5.004261823394245,35.566964698294356,-23.597385159864416,2.163952004619928,12,0.04500007629395242,-2.6299991607665945,-8.152499198913567,-7.059999465942376,-2.55999755859375,1,-0.0358995557488454,-1.1240309848284291,48.11999893188477,1.3809339275334238,48.06999969482422,2.265304533653027,47.7400016784668,-0.0358995557488454 7917,2016-12-14,47.02000045776367,48.88999938964844,46.81999969482422,47.5,5678900.0,-0.024278858731837438,-3.7045390507484166,0.8571399377388329,58.16831566307913,63.74371656641893,0.7266833602870832,-1.5167777081603333,-3.8218796957253005,-4.841241283420516,10.11514318464457,2.0699996948242188,2.320467532247079,1.0250003814697237,-3.3093349469303135,5.359335709869761,-1.1421672827302984,3.192168045669746,-3.3840079450452833,5.4123513692608265,-47.81595266660535,2.16716766420002,12,1.2149982452392578,-1.460000991821289,-7.005001068115234,-5.89000129699707,-0.43000030517578125,2,-0.012973215746765132,3.4482810783791185,48.18999862670898,-1.1240309848284291,48.11999893188477,1.3809339275334238,48.06999969482422,-0.012973215746765132 7918,2016-12-15,47.52999877929688,47.72999954223633,46.41999816894531,46.70000076293945,4984000.0,0.010846412517399262,1.130084326550613,-1.7291641831374474,63.959392501180446,63.424204321221,0.18608873096032852,-1.8416024594638856,-4.313194971465926,-5.244777263566256,10.072628477668887,1.3100013732910156,2.8102218198631377,1.3574987411499109,-2.9197745453982975,5.634772027698119,-0.7811379021241933,3.496135384424015,-3.4707658997390567,25.99532766637951,-26.61499610739706,2.1386366432741033,12,0.7049999237060476,-1.9699993133544993,-7.394999504089363,-6.3999996185302805,-1.0699996948242259,3,-0.022091295266725597,-3.7045390507484166,47.02000045776367,3.4482810783791185,48.18999862670898,-1.1240309848284291,48.11999893188477,-0.022091295266725597 7919,2016-12-16,47.38000106811523,47.88999938964844,47.02999877929688,47.88000106811523,4847600.0,-0.0031558534616876743,2.3077160086270228,-0.6024110782750122,72.76227890625715,64.33938788917497,0.293243890237612,-1.408623497661246,-4.12330542770416,-4.966872337525686,10.705103957938809,0.8600006103515554,2.574926409168171,0.9820009231567326,-3.029459143471044,4.993460989784509,-1.0237291101571557,2.987730956470621,-2.9229222437283298,22.482501083212973,-34.822235945818235,2.0057300333138897,12,0.8549976348877024,-1.8200016021728445,-6.795001983642571,-6.250001907348626,-0.22999954223632812,4,-0.021528080092215962,1.130084326550613,47.52999877929688,-3.7045390507484166,47.02000045776367,3.4482810783791185,48.18999862670898,-0.021528080092215962 7920,2016-12-19,47.040000915527344,47.540000915527344,46.7400016784668,47.20000076293945,3657500.0,-0.007176026697405247,-1.1052657996576805,0.31999969482421875,73.82814406302006,66.14321638274363,0.585028754191498,-0.8590647872231116,-3.7249424427364772,-4.49964351507181,11.314879551922349,0.7999992370605469,2.3545726281837744,0.48100070953368856,-3.3491776466174272,4.311179065684804,-1.4340884685418729,2.39608988760925,-2.20894690300112,25.101313367186822,-33.50562372281341,1.9150891780755588,12,1.5149974822998047,-1.480001449584961,-6.482501029968262,-5.910001754760742,-0.40000152587890625,0,-0.020195594057181854,2.3077160086270228,47.38000106811523,1.130084326550613,47.52999877929688,-3.7045390507484166,47.02000045776367,-0.020195594057181854 7921,2016-12-20,46.65999984741211,47.58000183105469,46.5,47.11000061035156,3371400.0,-0.008078253841823368,-1.8051978934956974,2.8125074505877024,31.235903814617373,62.683866305395405,0.9645650847802898,-0.3588467172618124,-3.340726724067274,-4.027661147385935,11.413081499019171,1.0800018310546875,2.0311783795644374,0.012999725341799717,-3.7367177164203866,3.762717167103986,-1.8618589955392935,1.887858446222893,-1.4774091580349236,9.716662342315628,-42.40755517819137,1.8748587208810932,12,1.894998550415039,-1.1000003814697266,-6.120000839233398,-5.579999923706055,-1.5900001525878906,1,-0.008572685966287907,-1.1052657996576805,47.040000915527344,2.3077160086270228,47.38000106811523,1.130084326550613,47.52999877929688,-0.008572685966287907 7922,2016-12-21,46.56999969482422,47.20000076293945,46.209999084472656,47.09000015258789,2788200.0,-0.0019288502546551678,1.6756741431126827,1.155554613656593,34.236429133836026,58.92972695414575,1.0068100749443616,-0.10987407586222275,-3.239411353322616,-3.8074271039866403,11.948610294651774,0.9900016784667969,1.7645538729017218,-0.18150043487548828,-3.7907995872235674,3.427798717472591,-1.9861500110495243,1.6231491412985477,-1.0569645292071286,21.428603866467455,-25.925374760195027,1.804649576174038,12,1.8799991607666016,-1.010000228881836,-5.897500991821289,-5.489999771118164,-1.029998779296875,2,-0.02018463888487987,-1.8051978934956974,46.65999984741211,-1.1052657996576805,47.040000915527344,2.3077160086270228,47.38000106811523,-0.02018463888487987 7923,2016-12-22,46.9000015258789,47.63000106811523,46.38000106811523,46.5099983215332,4874500.0,0.007086146300562701,-2.846167389505353,-0.7500055019623529,39.179968891476314,55.89576362964387,0.6091860054883895,-0.3092394604172952,-3.567570011635233,-4.007307026112976,12.59031062413974,1.25,1.691596165161826,0.05550136566161257,-3.4628201466491433,3.5738228779723684,-1.703659390493769,1.814662121816994,-1.0763485525962935,41.071566432486264,-1.9421802928120684,1.7591607561553784,12,1.5499973297119212,-1.3400020599365163,-5.332501411437981,-5.8200016021728445,-1.3600006103515554,3,-0.0066098371685543444,1.6756741431126827,46.56999969482422,-1.8051978934956974,46.65999984741211,-1.1052657996576805,47.040000915527344,-0.0066098371685543444 7924,2016-12-23,46.540000915527344,47.20000076293945,46.31999969482422,46.72999954223633,2727100.0,-0.007675918947527394,-1.7936494480808471,-0.4871719631835921,37.068944963895916,52.95064349700068,0.8150431526329456,0.24526903060259997,-3.18859444185145,-3.547975126153446,13.36501264645333,0.8800010681152344,1.5076002253188179,-0.41999931335449503,-3.7219472470607684,2.8819486203517783,-2.0709732802076317,1.2309746534986417,-0.42436720303915365,23.23953310319828,-14.495941450522128,1.6509739668531376,12,1.0099983215332031,-0.9800014495849609,-4.947501182556152,-5.460000991821289,-0.8899993896484446,4,-0.0017189907494822299,-2.846167389505353,46.9000015258789,1.6756741431126827,46.56999969482422,-1.8051978934956974,46.65999984741211,-0.0017189907494822299 7925,2016-12-27,46.84000015258789,47.02999877929688,46.61000061035156,46.709999084472656,1792100.0,0.006446051378577788,-1.5454587490030138,-0.6842210934206036,44.789337104615775,50.58096833799757,0.3513276698588399,0.2901446979645357,-3.4393063941128617,-3.755630132273261,13.880082100438369,0.48999786376953836,1.2237547870135046,-0.3295000076293917,-2.939161914311434,2.2801618990526507,-1.6343309609704164,0.975330945711633,-0.5200004577636719,44.36621042592938,6.650545231089083,1.3048309533410216,12,0.7099990844726562,-1.2800006866455078,-4.912500381469727,-5.760000228881836,-0.049999237060546875,1,0.006618304275856968,-1.7936494480808471,46.540000915527344,-2.846167389505353,46.9000015258789,1.6756741431126827,46.56999969482422,0.006618304275856968 7926,2016-12-28,46.2400016784668,47.20000076293945,46.06000137329102,47.0099983215332,2392300.0,-0.012809531856671996,-1.01770293901197,-5.923002435517474,36.55031958892088,48.17896877420221,0.7215040124321561,1.276948827744853,-2.753744751928501,-3.080209289501205,13.227264157668085,1.1399993896484304,0.9217457890877583,-1.1334985733032212,-2.37197351116658,0.10497636456013737,-1.7527360422349005,-0.5142611043715419,4.44999694824218,11.464989819372486,-24.10628095862213,0.6192374689316792,12,0.7349987030029297,-0.6800022125244141,-4.282502174377441,-5.160001754760742,-0.970001220703125,2,0.008650469218471457,-1.5454587490030138,46.84000015258789,-1.7936494480808471,46.540000915527344,-2.846167389505353,46.9000015258789,0.008650469218471457 7927,2016-12-29,45.95000076293945,46.209999084472656,45.63000106811523,46.0,2111800.0,-0.006271645869389997,1.468090287077875,0.06493435719593758,31.99191927875259,44.62702730504356,0.942922179248562,1.4540539471537244,-2.383977341317589,-2.7267240153170462,12.554158322647654,0.6100006103515696,0.6526723887046018,-1.3044994354248018,-2.611475139702307,0.002476268852703356,-1.9579872875635544,-0.6510115832860492,4.6473979187011665,15.999984741211293,-15.482686576759107,0.6534878521387537,12,0.8099994659423828,-0.3900012969970703,-3.8675012588500977,-4.980001449584961,-1.8100013732910156,3,-0.01915127428735519,-1.01770293901197,46.2400016784668,-1.5454587490030138,46.84000015258789,-1.7936494480808471,46.540000915527344,-0.01915127428735519 7928,2016-12-30,45.66999816894531,46.65999984741211,45.5099983215332,45.95000076293945,2871800.0,-0.006093636329598806,-2.8333237966265488,5.60013733119707,25.609731513442867,39.387855372508646,1.0407871702041263,1.646794460531737,-2.059989412171973,-2.3794306259080713,11.653609269929012,1.1500015258789062,0.31865458690776904,-1.4755020141601562,-2.9287951532242644,-0.022208875096048075,-2.202148583692207,-0.7488554446281057,4.728704608154288,9.467432915598252,-16.051329694108954,0.7266465695320541,12,0.9000015258789062,-0.10999870300292969,-3.587498664855957,-4.69999885559082,-1.6099967956542969,4,-0.002846447528573881,1.468090287077875,45.95000076293945,-1.01770293901197,46.2400016784668,-1.5454587490030138,46.84000015258789,-0.002846447528573881 7929,2017-01-03,47.08000183105469,47.56000137329102,45.61999893188477,46.81999969482422,5828600.0,0.03087374028116674,2.180328688996136,-0.9285704554433863,41.71977172569413,35.82025844613909,-0.46516351018404833,0.18566602239688024,-3.4080717178793094,-3.7079920523327132,11.045291653270603,1.94000244140625,0.1980052974241886,-0.026998519897460938,-1.4420021058183323,1.3880050660234104,-0.7345003128578966,0.6805032730629748,3.025378678710929,76.58542303999258,51.641910985494825,0.7075017929604349,1,-0.5100021362304688,-1.5200023651123047,-4.997502326965332,-6.110002517700195,-2.3300018310546875,1,-0.03271029854785468,-2.8333237966265488,45.66999816894531,1.468090287077875,45.95000076293945,-1.01770293901197,46.2400016784668,-0.03271029854785468 7930,2017-01-04,47.5,47.52999877929688,46.4900016784668,46.93999862670898,3706200.0,0.008920946317132028,2.354835137113938,2.15383373925294,44.79639128546076,37.3269792762328,-0.9085975494815841,-0.2669194780620501,-3.751931950499163,-4.071061764645378,10.362092427112115,1.0399971008300852,-0.04175119489043766,0.4049997329711914,-0.9913485086961487,1.8013479746385315,-0.2931743878624786,1.1031738538048614,2.329657578471675,97.0731080990551,70.43828134944701,0.6981741208336718,1,-0.9300003051757812,-1.9400005340576172,-5.395000457763672,-6.530000686645508,-2.0900001525878906,2,-0.038947336297286306,2.180328688996136,47.08000183105469,-2.8333237966265488,45.66999816894531,1.468090287077875,45.95000076293945,-0.038947336297286306 7931,2017-01-05,49.0099983215332,49.45000076293945,47.66999816894531,47.72999954223633,7513000.0,0.03178943834806747,-1.5428580770676998,2.2857065006368877,64.27544845945366,40.66464809019031,-2.291129412534019,-1.7318194569145362,-5.135405524130647,-5.520521236410509,10.909178949972544,1.9500007629394531,-0.3342947224179511,1.829998207092288,0.19241413619973002,3.467582277984846,1.011206171646009,2.648790242538567,0.5604797015221621,88.83243226496057,57.05468012634954,0.8187920354462784,1,-1.529998779296875,-3.4499988555908203,-6.562499046325684,-8.039999008178711,-3.75,3,-0.045296826811570656,2.354835137113938,47.5,2.180328688996136,47.08000183105469,-2.8333237966265488,45.66999816894531,-0.045296826811570656 7932,2017-01-06,48.66999816894531,49.25,48.43000030517578,49.02999877929688,3193900.0,-0.006937363073495684,1.049991416963894,-0.2812507450587758,58.3823446914023,42.7982454012932,-1.8125242053694421,-1.3740582759456146,-4.6363728733683445,-5.12597520374343,11.414952136998165,0.8199996948242188,-0.6287697447829643,1.4339981079101562,-0.32868301500943176,3.1966792308297443,0.5526575464503622,2.3153386693699503,0.7800025939941406,80.20299211500628,45.723620399320794,0.8813405614597922,1,-1.1899986267089844,-0.5699996948242188,-6.752498626708984,-7.69999885559082,-2.7299995422363352,4,-0.06985818448933212,-1.5428580770676998,49.0099983215332,2.354835137113938,47.5,2.180328688996136,47.08000183105469,-0.06985818448933212 7933,2017-01-09,46.58000183105469,48.18000030517578,46.5099983215332,48.06999969482422,5736100.0,-0.04294219060037241,-1.0490760503257694,4.138875937778073,45.423346204660675,43.72651220582262,0.2540194673787042,0.6583308967458663,-2.393199332454202,-3.001175731929976,11.36764111352809,2.1599998474121094,-0.5424805434035491,-0.5979982376098647,-2.3671787547316328,1.1711822795119033,-1.4825884961707487,0.2865920209510193,2.8699989318847656,25.065337864487535,-10.47998594642284,0.8845902585608826,1,0.8999977111816406,1.5199966430664062,-2.9575023651123047,-3.9050025939941406,-2.3500022888183594,0,-0.052383047348433354,1.049991416963894,48.66999816894531,-1.5428580770676998,49.0099983215332,2.354835137113938,47.5,-0.052383047348433354 7934,2017-01-10,46.70000076293945,47.22999954223633,46.45000076293945,46.97000122070313,4642700.0,0.0025761899348994977,-1.0259696508810954,0.1812086207161448,48.00469404741597,44.08377408835598,0.17780096989656613,0.45369367866369714,-2.36385028651506,-3.0987328210308362,11.27094682687256,0.779998779296875,-0.4663616731249647,-0.4094993591308622,-2.1389028909157233,1.3199041726539988,-1.2742011250232963,0.45520240676157186,2.549999237060547,8.333333333333332,-27.354415144006804,0.8647017658924313,1,0.779998779296875,1.3999977111816406,-2.637500762939453,-3.585000991821289,-2.5900001525878906,1,-0.05653103525735936,-1.0490760503257694,46.58000183105469,1.049991416963894,48.66999816894531,-1.5428580770676998,49.0099983215332,-0.05653103525735936 7935,2017-01-11,47.4000015258789,47.459999084472656,46.25,46.459999084472656,3997600.0,0.014989309454036537,1.2830223988023262,-3.481484621144572,54.185529783334665,46.043241887735284,-0.4854612616921088,-0.3193883852200443,-2.862025270178272,-3.79514575379806,10.363036479478234,1.2099990844726562,-0.41466593831696485,0.3265012741088782,-1.343282017380936,1.9962845655986925,-0.5083903716360254,1.1613929198537818,1.6255983734130908,35.937539115538584,-2.909988795327152,0.8348916457449059,1,0.07999801635742898,0.6999969482421946,-3.337501525878899,-4.285001754760735,-3.2300033569335866,2,-0.05590720338757971,-1.0259696508810954,46.70000076293945,-1.0490760503257694,46.58000183105469,1.049991416963894,48.66999816894531,-0.05590720338757971 7936,2017-01-12,46.459999084472656,47.79999923706055,46.040000915527344,47.68000030517578,4433600.0,-0.019831274496753593,1.4109581166880045,-1.2978702681644148,49.432401534381874,47.981073249471876,0.5464999087558411,0.5105369580831507,-1.6853718019001391,-2.850119308285052,9.734225523701816,1.7599983215332031,-0.33938752293342844,-0.527001190185544,-2.1312066687413846,1.0772042883702966,-1.3291039294634643,0.2751015490923763,2.3546647201538065,13.084058839048252,-26.811564262017406,0.8021027392779204,1,1.0200004577636719,1.6399993896484375,-2.3974990844726562,-3.344999313354492,-1.3999977111816335,3,-0.0226000701194905,1.2830223988023262,47.4000015258789,-1.0259696508810954,46.70000076293945,-1.0490760503257694,46.58000183105469,-0.0226000701194905 7937,2017-01-13,46.40999984741211,46.7400016784668,45.93000030517578,46.099998474121094,3081600.0,-0.001076178175760223,-1.49232069392522,-0.2540992320584336,47.39637786178313,50.40181173262079,0.7471866758030785,0.5401890878277413,-1.3879756931312954,-2.7916633077533106,9.389839360145801,0.8100013732910156,-0.33090949439100825,-0.5465003967285185,-2.1711294378855683,1.0781286444285314,-1.3588149173070434,0.26581412385000647,2.2063840282287543,21.33331298828125,-17.65291597127088,0.8123145205785252,1,1.125,1.6899986267089844,-2.3474998474121094,-3.2950000762939453,-2.6500015258789062,4,-0.024779175385906238,1.4109581166880045,46.459999084472656,1.2830223988023262,47.4000015258789,-1.0259696508810954,46.70000076293945,-0.024779175385906238 7938,2017-01-17,46.47999954223633,47.18000030517578,46.349998474121094,46.56999969482422,3376800.0,0.0015082890552546857,-3.74283659033689,-0.2903217867470621,49.67104506404468,51.28528654799307,0.8986739737787559,0.408433361278135,-1.2646268790320505,-2.8707562346738484,9.332284124106755,0.8300018310546875,-0.21991041729654626,-0.42400074005126953,-2.0384271596690553,1.1904256795665162,-1.2312139498601624,0.38321246975762335,1.950001200158077,29.411740706514976,-11.088545827339843,0.8072132098088943,1,1.210000991821289,1.6199989318847656,-2.417499542236328,-3.364999771118164,-2.4899978637695312,1,-0.011617919983769598,-1.49232069392522,46.40999984741211,1.4109581166880045,46.459999084472656,1.2830223988023262,47.4000015258789,-0.011617919983769598 7939,2017-01-18,46.36000061035156,46.41999816894531,45.52999877929688,45.9900016784668,3653500.0,-0.0025817326391263107,2.632694688164145,-4.111092273131861,47.31543838942944,51.565180670656254,1.0122489662841971,0.4723141277722789,-0.9796357836280052,-2.749144272537194,8.989404415303971,0.950000762939446,-0.04991042727186823,-0.492999649047853,-2.1085561934638903,1.1225568953681844,-1.3007779212558717,0.3147786231601657,1.8947999867911705,36.563949941771064,-3.304917853406188,0.8077782722080173,1,1.1299991607666016,1.7399978637695312,-2.1650009155273438,-3.2450008392333984,-3.549999237060547,2,-0.04594480241744503,-3.74283659033689,46.47999954223633,-1.49232069392522,46.40999984741211,1.4109581166880045,46.459999084472656,-0.04594480241744503 7940,2017-01-19,46.09000015258789,46.65999984741211,45.86000061035156,46.4900016784668,2602700.0,-0.0058239959924285545,1.162166341900962,-1.0810883259616673,49.128911061292115,49.88223207086053,1.185919492853749,0.7035659072668778,-0.5340626853463419,-2.4770087627312734,8.845262683199843,0.7999992370605469,0.18735538742073743,-0.7155000686645536,-2.3634451270933354,0.9324449897642282,-1.539472597878941,0.10847246054983373,2.0001123080182737,24.669659046796173,-18.015825676092458,0.8239725292143899,1,1.2999992370605469,2.009998321533203,-1.2799997329711914,-2.9750003814697266,-3.029998779296875,3,-0.04295941713346152,2.632694688164145,46.36000061035156,-3.74283659033689,46.47999954223633,-1.49232069392522,46.40999984741211,-0.04295941713346152 7941,2017-01-20,46.2599983215332,46.95000076293945,46.0099983215332,46.790000915527344,3571300.0,0.0036883959293232405,1.2117644946886093,1.3250014305060176,51.825663348613105,49.15371192166173,0.6535373600565535,0.5291962889081319,-0.575440738513457,-2.644660018359261,8.896756025210859,0.94000244140625,0.24820944156293478,-0.5255018234252944,-2.190502898302377,1.139499251451788,-1.3580023608638356,0.30699871401324685,1.6753072907285826,44.24235558494259,-1.7435382226659186,0.8325005374385401,1,0.595001220703125,1.220001220703125,0.4375009536743164,-2.594999313354492,-2.8999977111816406,4,-0.045179425603546375,1.162166341900962,46.09000015258789,2.632694688164145,46.36000061035156,-3.74283659033689,46.47999954223633,-0.045179425603546375 7942,2017-01-23,45.63000106811523,46.099998474121094,45.11999893188477,45.790000915527344,4985300.0,-0.013618618164210394,1.5128355610330868,0.3018850270266514,49.77377186278639,49.63709255034237,0.9017955542451119,1.1438038478896644,0.173349813260387,-2.025216343177057,8.887532772191273,1.1399993896484304,0.23819065127530337,-1.108499145507821,-2.8504063612095862,0.6334080701939442,-1.9794527533587,-0.23754553765694197,2.159786106702846,24.757368749501726,-24.7801161290915,0.8709536078508814,1,0.829998016357429,1.654998779296882,1.267498016357429,-1.9650020599365163,-1.0,0,-0.012491774742089623,1.2117644946886093,46.2599983215332,1.162166341900962,46.09000015258789,2.632694688164145,46.36000061035156,-0.012491774742089623 7943,2017-01-24,46.59000015258789,46.88999938964844,45.88999938964844,46.08000183105469,3185600.0,0.021038769712926397,-1.2471829205045668,-3.187492549412156,47.07984277423007,49.53433129776616,-0.06329194316076325,0.1680030478180896,-0.7071216100727895,-2.9811925301536917,8.84005655262208,1.2599983215332102,-0.04404813605362534,-0.1329999923706069,-1.874373201574734,1.6083732168335203,-1.0036865969726705,0.7376866122314567,0.9862039627955212,80.32785518339705,32.79850036533965,0.8706866046020642,1,-0.13000106811523438,0.6949996948242188,0.3074989318847656,-2.9250011444091797,-3.1199989318847585,1,-0.06074268773955971,1.5128355610330868,45.63000106811523,1.2117644946886093,46.2599983215332,1.162166341900962,46.09000015258789,-0.06074268773955971 7944,2017-01-25,46.459999084472656,47.02999877929688,46.13999938964844,46.63000106811523,4992600.0,-0.0027903212639937003,-1.1975256314255345,-0.33333831988210405,43.580234006039476,48.35596510028892,0.03250268622755215,0.30746727938519314,-0.4819896291231487,-2.8301601892439976,8.859351497789875,0.8899993896484446,-0.2764617533445204,-0.2590009689331083,-2.0025103718287767,1.48450843396256,-1.1307556703809425,0.6127537325147259,0.9197086162308636,70.1570816564971,27.70106906658947,0.8717547014478344,1,0.0,0.8250007629394531,0.4375,-2.7950000762939453,-3.1100006103515625,2,-0.053163957268164364,-1.2471829205045668,46.59000015258789,1.5128355610330868,45.63000106811523,1.2117644946886093,46.2599983215332,-0.053163957268164364 7945,2017-01-26,47.1500015258789,47.81999969482422,46.66999816894531,46.81000137329102,3018000.0,0.01485153798973804,-2.7096430834733067,-1.9999775608661505,37.22528789718329,46.99961914060019,-0.7785661588100936,-0.3774730841034639,-1.0252949279650636,-3.5008133416574836,9.05332043766864,1.3600006103515625,-0.22594316399094083,0.4155014038085838,-1.3380204738410981,2.1690232814582657,-0.4612595350162607,1.2922623426334283,-2.0300025939941264,75.18526001393037,37.00121014664121,0.8767609388248423,1,-0.680002212524407,0.13499832153321023,-0.2525024414062429,-3.485002517700188,-3.210002899169922,3,-0.0920466598544184,-1.1975256314255345,46.459999084472656,-1.2471829205045668,46.59000015258789,1.5128355610330868,45.63000106811523,-0.0920466598544184 7946,2017-01-27,46.63999938964844,46.88999938964844,46.2599983215332,46.77999877929688,2726400.0,-0.010816587905104091,2.5,-0.41176272593660196,36.37584153792269,45.77511510461569,-0.2685910587593767,0.1728968831057216,-0.40244583897597863,-2.983332386071943,9.508344212634595,0.890003204345696,-0.224027173099266,-0.11450061798095845,-1.853337912653565,1.624336676691648,-0.9839192653172617,0.7549180293553448,-1.4660004425048783,56.296297342852064,22.45960095549107,0.8694186473363031,1,-0.1700000762939453,0.6450004577636719,0.4174995422363281,-2.9750003814697266,-3.079998016357422,4,-0.07675810598642474,-2.7096430834733067,47.1500015258789,-1.1975256314255345,46.459999084472656,-1.2471829205045668,46.59000015258789,-0.07675810598642474 7947,2017-01-30,45.06999969482422,46.5099983215332,44.41999816894531,46.5099983215332,4126000.0,-0.03366208652165359,1.9027807580128586,10.285749318800567,39.10532417218868,44.60114611663169,1.2195935646782061,1.764031616118146,1.1938829317575284,-1.4139493662248839,10.096492729722634,2.220001220703125,-0.38787754597876756,-1.640500259399417,-3.5050441758361472,0.22404365703731344,-2.572772217617782,-0.7082283011810517,2.75,19.117683357829662,-15.174670608109182,0.932271958218366,1,1.0499992370605469,1.864999771118164,1.9874992370605469,-1.4050006866455078,-4.349998474121087,0,-0.03794096064014463,2.5,46.63999938964844,-2.7096430834733067,47.1500015258789,-1.1975256314255345,46.459999084472656,-0.03794096064014463 7948,2017-01-31,45.540000915527344,45.56000137329102,44.58000183105469,45.18999862670898,3493600.0,0.010428249919804289,4.025597386464636,-0.24305737681033218,42.032970919755655,44.014205286667945,0.6730048346727315,1.3531696883854778,0.7890977849995977,-1.8816808436546495,10.43337910141001,0.9799995422363352,-0.4278941132035925,-1.163999176025392,-3.044652374288539,0.7166540222377549,-2.1043257751569655,-0.2236725768938186,2.211998748779294,32.941242468781205,-4.4432961558764035,0.9403265991315723,1,0.5799980163574219,1.394998550415039,1.4649982452392578,-1.8750019073486328,-4.770000457763672,1,-0.019982429273554203,1.9027807580128586,45.06999969482422,2.5,46.63999938964844,-2.7096430834733067,47.1500015258789,-0.019982429273554203 7949,2017-02-01,45.540000915527344,46.18999862670898,44.84000015258789,45.97999954223633,3566600.0,0.0,2.139543033050518,-1.2571307124717732,35.86626069332398,42.54057746800482,0.6084395149344743,1.298453536416389,0.8914425852103207,-1.8966325464463551,10.125543325370392,1.3499984741210866,-0.44465700305477185,-1.0869991302490263,-3.027970389036817,0.8539721285387643,-2.057484759642918,-0.11651350085513457,2.1453587188720675,32.941242468781205,-4.435222865065249,0.970485629393895,2,0.5799980163574219,1.394998550415039,1.4649982452392578,-1.8750019073486328,-5.280002593994141,2,-0.04545453783946729,4.025597386464636,45.540000915527344,1.9027807580128586,45.06999969482422,2.5,46.63999938964844,-0.04545453783946729 7950,2017-02-02,45.6500015258789,45.97999954223633,44.849998474121094,45.540000915527344,3269900.0,0.0024154722911753357,1.935080505325737,-0.2500021674483769,42.95654296874993,41.555119648020025,0.47993136638143596,1.0991008388529622,0.8565490702066185,-1.9904401077362408,9.801071721479389,1.1300010681152344,-0.49503312072860695,-0.8844985961914134,-2.826623165367451,1.0576259729846242,-1.8555608807794286,0.08656368839660189,1.9700508792114277,49.7976821478431,8.962218388972325,0.9710622845880188,2,0.4699974060058665,1.2849979400634837,0.9049978256225657,-1.9850025177001882,-4.690002441406243,3,-0.050383416755286126,2.139543033050518,45.540000915527344,4.025597386464636,45.540000915527344,1.9027807580128586,45.06999969482422,-0.050383416755286126 7951,2017-02-03,46.790000915527344,47.16999816894531,45.540000915527344,45.58000183105469,3824700.0,0.024972603538735427,-1.5271257311497903,10.99993064225345,52.77778552367036,41.88889894367379,-0.6447871414501449,-0.22740176808322587,-0.2283647997980296,-3.104738565497854,8.715230039129663,1.6299972534179688,-0.4854471076156912,0.3665006637573214,-1.1966976195349162,1.929698947049559,-0.4150984778887974,1.1480998054034401,0.7660504048400796,86.1819180575284,41.10825285365825,0.781599141646119,2,-0.6700019836425781,0.14499855041503906,-0.2350015640258789,-3.125001907348633,-6.770000457763672,4,-0.06091049867606624,1.935080505325737,45.6500015258789,2.139543033050518,45.540000915527344,4.025597386464636,45.540000915527344,-0.06091049867606624 7952,2017-02-06,45.27000045776367,46.88000106811523,45.18999862670898,46.66999816894531,3629400.0,-0.03248558298829307,-1.1666678893249507,-1.1570237772467322,42.70205699129476,41.40247830112543,0.9149988548944421,1.0802016352576942,1.343734374384141,-1.534882340721765,7.478891512640411,1.69000244140625,-0.5138885434450486,-0.9834999084472642,-2.2242854666885776,0.2572856497940492,-1.603892687567921,-0.3631071293266075,2.2233297995753105,26.640911286806723,-19.57060562383351,0.6203927791206583,2,0.8499984741210938,1.664999008178711,0.9974994659423828,-1.605001449584961,-4.150001525878899,0,-0.03777333923528592,-1.5271257311497903,46.790000915527344,1.935080505325737,45.6500015258789,2.139543033050518,45.540000915527344,-0.03777333923528592 7953,2017-02-07,44.13999938964844,45.349998474121094,43.86999893188477,44.88000106811523,3854600.0,-0.0249613663947168,-1.3124945983400287,0.5285734916253584,38.06451348269441,40.7896204651982,1.856109357772283,2.127088084566175,2.4957243303642898,-0.345761812930391,7.44701219658607,1.479999542236321,-0.6171966101556308,-1.9915008544921875,-3.5390258314523635,-0.4439758775320115,-2.7652633429722755,-1.2177383660120995,3.291864225922673,8.181833945033471,-37.62865683228934,0.7737624884800862,2,1.7049999237060547,2.520000457763672,2.020000457763672,-0.47500038146972656,-3.4199981689453054,1,-0.0774807026786537,-1.1666678893249507,45.27000045776367,-1.5271257311497903,46.790000915527344,1.935080505325737,45.6500015258789,-0.0774807026786537 7954,2017-02-08,44.060001373291016,44.72999954223633,43.11999893188477,43.59000015258789,4356100.0,-0.0018123701283100369,-1.283682877735225,-0.6351353441210039,38.85840481179433,40.97107790015498,1.7431799215351873,2.107200317225164,2.6233477742433706,-0.21800569559948713,7.612412761066054,1.6100006103515554,-0.6604873619983209,-1.9394989013671875,-3.7162430719271526,-0.16275473080722236,-2.82787098664717,-1.051126816087205,3.229387654932644,23.209941197136864,-24.230649893799317,0.8883720852799841,2,1.0849971771240234,2.2249984741210938,2.004998207092285,-0.3950023651123047,-3.520000457763672,2,-0.07467092176537538,-1.3124945983400287,44.13999938964844,-1.1666678893249507,45.27000045776367,-1.5271257311497903,46.790000915527344,-0.07467092176537538 7955,2017-02-09,44.75,44.93000030517578,44.27999877929688,44.63999938964844,2915000.0,0.015660431348221815,1.7659567560547713,0.23404324394519838,42.15992651063777,41.61375400823443,0.7564925233250079,1.2737992447781323,2.040910203916937,-0.8571861091294508,7.602275533887498,0.8699989318847656,-0.7385101245697996,-1.1170001983642592,-2.848662986342916,0.6146625896143973,-1.982831592353584,-0.2511688043749345,2.2892256224433254,40.24694753518695,-7.284325081557753,0.8658313939893277,2,0.39499855041503906,1.5349998474121094,1.3149995803833008,-1.085000991821289,-4.209999084472656,3,-0.10033523303836422,-1.283682877735225,44.060001373291016,-1.3124945983400287,44.13999938964844,-1.1666678893249507,45.27000045776367,-0.10033523303836422 7956,2017-02-10,45.40999984741211,45.93999862670898,45.0,45.02000045776367,3445000.0,0.014748599942170149,-3.3720835329394108,3.5454293244555415,48.861277757243215,42.69774885101827,-0.10765192642504928,0.5598042287249996,1.5141549802030454,-1.459778507924831,7.178336375199593,1.1899986267089773,-0.7656249679196279,-0.4045003890991197,-2.1240898612505177,1.3150890830522783,-1.2642951251748187,0.45529434697657933,1.3940721735977064,60.904245065752804,10.058803708362497,0.8597947360756991,2,-0.2650012969970703,0.875,0.6549997329711914,-1.7450008392333984,-5.6100006103515625,4,-0.09799605324581506,1.7659567560547713,44.75,-1.283682877735225,44.060001373291016,-1.3124945983400287,44.13999938964844,-0.09799605324581506 7957,2017-02-13,45.2599983215332,45.65999984741211,44.70000076293945,45.06999969482422,3261700.0,-0.003303270785794843,-1.0645219509994135,0.48717672835400444,42.48587054348837,42.748071031433014,0.08061245433124498,0.6526972022164443,1.5994972773111371,-1.2496252368980691,6.850846321942468,0.9599990844726562,-0.8074169999178835,-0.4970018386840849,-2.209643392550454,1.2156397151822844,-1.353322615617266,0.3593189382490962,1.3230293141291085,75.88651139133671,27.581921674910397,0.8563207769331835,2,-0.11499977111816406,0.9250011444091797,1.2600011825561523,-1.5949993133544922,-5.9199981689453125,0,-0.11577547631672169,-3.3720835329394108,45.40999984741211,1.7659567560547713,44.75,-1.283682877735225,44.060001373291016,-0.11577547631672169 7958,2017-02-14,45.93999862670898,45.9900016784668,44.66999816894531,45.68000030517578,3360600.0,0.01502431132111326,6.333262691659691,1.368422109342023,47.234041689747556,44.01115780881341,-0.5997515223427285,-0.07360675411575102,0.8768805834419382,-1.8890193236980082,6.207833249373879,1.3200035095214844,-0.794202101949196,0.20999851226805788,-1.4713919192399416,1.8913889437760574,-0.6306967034859454,1.0506937280220612,0.43524728672668545,98.257735055572,50.53963972419638,0.8406952157540003,2,-0.7950000762939382,-0.28999900817870383,1.8500003814697337,-2.2749996185302663,-6.849998474121087,1,-0.10491945665888447,-1.0645219509994135,45.2599983215332,-3.3720835329394108,45.40999984741211,1.7659567560547713,44.75,-0.10491945665888447 7959,2017-02-15,44.22999954223633,47.25,43.81999969482422,46.29999923706055,9506800.0,-0.03722244526752061,-1.3737031346522421,-7.961588684948206,35.988476834138694,43.23692823830105,1.0112229228636522,1.5480030393885613,2.5235142828421857,-0.14331491291794407,6.421450168485773,3.4300003051757812,-0.7394557306037512,-1.393500518798831,-3.173793595457852,0.38679255786018985,-2.2836470571283414,-0.5033539804693206,-1.1100006103515554,11.953347257533192,-30.9564559778018,0.8901465383295118,2,0.9549999237060547,1.239999771118164,3.559999465942383,-0.5650005340576172,-5.430000305175781,2,-0.07935786474927298,6.333262691659691,45.93999862670898,-1.0645219509994135,45.2599983215332,-3.3720835329394108,45.40999984741211,-0.07935786474927298 7960,2017-02-16,44.11000061035156,45.22999954223633,44.02999877929688,44.43999862670898,6199400.0,-0.0027130665414132338,-3.8979455200817004,0.15941935507649324,37.38784104082295,41.52693440687356,0.9943683418856679,1.5937732761219294,2.5809930426276466,0.04941717531088585,6.491040100384369,1.200000762939446,-0.7462644579880688,-1.4144994735717802,-3.3025167948983807,0.4735178477548203,-2.3585081342350804,-0.47049081290847994,-0.9074016571044865,8.454836435137919,-31.408314724902716,0.9440086606632989,2,1.0749988555908203,1.3599987030029297,3.6799983978271484,-0.44500160217285156,-5.229999542236335,3,-0.08093402052654752,-1.3737031346522421,44.22999954223633,6.333262691659691,45.93999862670898,-1.0645219509994135,45.2599983215332,-0.08093402052654752 7961,2017-02-17,44.16999816894531,44.27000045776367,43.61000061035156,43.88000106811523,3362900.0,0.0013601804072447266,1.693867700523935,-0.8787843758308981,44.718298823443014,41.75096127711225,0.5851773699225689,1.4431615719273196,2.471745774205097,0.06164336679766791,6.263729308994968,0.6599998474121094,-0.7125877593419858,-1.2500019073486328,-3.1970486548208825,0.6970448401236169,-2.223525281084761,-0.2764785336125044,-0.8864511947631755,15.38455089268123,-25.983175264164675,0.9735233737361262,2,1.0150012969970703,1.3000011444091797,3.6200008392333984,-0.5049991607666016,-4.54999923706054,4,-0.08218241801898285,-3.8979455200817004,44.11000061035156,-1.3737031346522421,44.22999954223633,6.333262691659691,45.93999862670898,-0.08218241801898285 7962,2017-02-21,45.06000137329102,45.61999893188477,44.36000061035156,44.560001373291016,4971900.0,0.020149496066120376,-1.7999915229093533,1.724155167651026,47.31543838942948,42.77884182230504,-0.3774385437732519,0.5357332279318925,1.534082320499266,-0.7301089518869048,6.974707243910899,1.4500007629394602,-0.7349349850148883,-0.33149871826171307,-2.2822859327495593,1.6192884962261331,-1.3068923255056362,0.64389488898221,-1.697125338592528,39.83519247456538,-2.491088850157958,0.9753936072439219,2,0.12499809265136008,0.40999794006346946,2.729997634887688,-1.3950023651123118,-3.8400001525878906,1,-0.11673328841370834,1.693867700523935,44.16999816894531,-3.8979455200817004,44.11000061035156,-1.3737031346522421,44.22999954223633,-0.11673328841370834 7963,2017-02-22,43.7599983215332,44.97000122070313,43.709999084472656,44.5,4805800.0,-0.028850488507272565,-2.0000045413054606,-1.4800033569335727,41.308582508647326,43.05108378862204,0.9644108227422095,1.7000092440362877,2.7642110390438717,0.610488105508395,7.027167483677789,1.3500022888183665,-0.9626170204539406,-1.4900016784667969,-3.4848060457686927,0.5048026888350989,-2.487403862117745,-0.49259949481584897,-0.31937980752867645,4.120816932228329,-37.765340658982076,0.997402183650947,2,1.6700019836425781,1.710000991821289,4.057500839233398,-0.09499931335449219,-2.30999755859375,2,-0.10100544649176424,-1.7999915229093533,45.06000137329102,1.693867700523935,44.16999816894531,-3.8979455200817004,44.11000061035156,-0.10100544649176424 7964,2017-02-23,43.9900016784668,44.95000076293945,43.4900016784668,44.849998474121094,4982400.0,0.005256018413063224,1.7547116848344388,1.16215519596674,41.98842114681684,43.03202763708638,0.8084510602141037,1.3444000816211599,2.4549269006014782,0.39951630835879826,6.93490863009045,1.4599990844726562,-0.988415284553021,-1.1364984512329102,-3.1216997444677332,0.8487028420019129,-2.1290990978503217,-0.14389780461549861,3.259998321533203,23.474208673164117,-16.691955794534163,0.992600646617412,2,1.3799991607666016,1.4799976348876953,3.9049978256225586,-0.32500267028808594,-2.2700004577636648,3,-0.1113889824713844,-2.0000045413054606,43.7599983215332,-1.7999915229093533,45.06000137329102,1.693867700523935,44.16999816894531,-0.1113889824713844 7965,2017-02-24,42.810001373291016,43.88999938964844,42.560001373291016,43.5,4574400.0,-0.026824284158947775,-1.2352933633807874,0.8023269740022977,30.86539664211446,41.03248529096096,1.882262835767527,2.300537156167948,3.538688248196209,1.5747948970028887,6.109894709536586,1.4300003051757812,-0.8975681244404896,-2.099498748779297,-4.102112480434847,-0.09688501712374631,-3.1008056146070686,-1.0981918829515251,4.364798660278318,8.169941158871028,-25.094255399192107,1.0013068658277753,2,2.094999313354492,2.3799991607666016,4.984997749328613,1.1199970245361328,-0.7800025939941335,4,-0.09366975023580104,1.7547116848344388,43.9900016784668,-2.0000045413054606,43.7599983215332,-1.7999915229093533,45.06000137329102,-0.09366975023580104 7966,2017-02-27,43.060001373291016,43.45000076293945,42.63000106811523,43.06999969482422,7623600.0,0.005839756878774027,1.129868071002887,0.014490349902420955,37.89705420293343,40.52261680867708,1.4123872512635387,1.864157319100336,3.191113428992992,1.3200419366549596,5.569939712868311,0.8199996948242259,-0.803197026373148,-1.6704988479614258,-3.661789990507458,0.32079229458460645,-2.666144419234442,-0.6748532766884097,3.930206713867186,16.339882317742056,-17.02838062255815,0.9956455712730169,2,1.8449993133544922,2.1299991607666016,4.68499755859375,2.0999984741210866,-0.5699996948242188,0,-0.09707385443253913,-1.2352933633807874,42.810001373291016,1.7547116848344388,43.9900016784668,-2.0000045413054606,43.7599983215332,-0.09707385443253913 7967,2017-02-28,43.36000061035156,43.84000015258789,42.86000061035156,42.95000076293945,5194200.0,0.006967004818690725,-2.3220314874082697,-41.00686760778329,45.30121390056788,40.307858165434894,0.9102531189348042,1.5067316128515955,2.832731917332488,1.0316757756802986,5.584819746460001,0.9799995422363281,-0.7852640944589311,-1.2849996566772433,-3.3599985236798773,0.7899992103253908,-2.3224990901785603,-0.24750022317592624,3.4529992082519527,33.19499119137267,-3.220421134796922,1.037499433501318,2,1.5450000762939453,1.8299999237060547,3.8074989318847656,1.7999992370605398,-1.8400001525878906,1,-0.08625465004200017,1.129868071002887,43.060001373291016,-1.2352933633807874,42.810001373291016,1.7547116848344388,43.9900016784668,-0.08625465004200017 7968,2017-03-01,44.63000106811523,44.77000045776367,43.56999969482422,43.95000076293945,4669400.0,0.02928967804166671,1.5000039736467745,1.6585379469477586,53.00315787611925,42.19837828121051,-0.631523741612078,0.17398079463892913,1.5014616995662138,-0.23355897221950528,5.812567533917071,1.4099998474121094,-0.8726122595473598,0.030500793457022723,-2.001324429281162,2.0623260161952075,-0.9854118179120732,1.0464134048261187,2.012878812675787,86.61088801067447,46.52055171261707,1.0159126113690928,3,-0.5400009155273366,0.5599994659423899,2.2424983978271555,0.9299983978271555,-1.75,2,-0.07640599968186612,-2.3220314874082697,43.36000061035156,1.129868071002887,43.060001373291016,-1.2352933633807874,42.810001373291016,-0.07640599968186612 7969,2017-03-02,43.47000122070313,44.150001525878906,43.34000015258789,43.9900016784668,4393000.0,-0.025991481506838388,-1.0769196911083614,-0.7647062123439036,43.57430764823309,42.885763459811635,0.45743757975498767,1.2342296596253206,2.590284852054289,0.9356866412487719,6.351882519179422,1.2900009155273366,-0.9181014969236472,-1.02599906921386,-3.0669726225337826,1.0149744841060624,-2.0464858458738178,-0.005512292553902398,3.009563519787882,41.176480741812526,1.0602688636429178,1.02048677665996,3,0.6199989318847585,1.719999313354485,3.4024982452392507,2.0899982452392507,-0.9300003051757884,3,-0.046468838303175164,1.5000039736467745,44.63000106811523,-2.3220314874082697,43.36000061035156,1.129868071002887,43.060001373291016,-0.046468838303175164 7970,2017-03-03,43.349998474121094,43.9900016784668,43.18999862670898,43.70000076293945,2677300.0,-0.002760587605525222,-1.3880617409770994,0.6730807321278014,39.06582127878077,42.25771039929361,0.5121553615921712,1.236482133466744,2.647209850143888,1.0750291690202474,6.878666566590585,0.8000030517578196,-1.0834158365158117,-1.0310016632080092,-3.057332159071784,0.9953288326557654,-2.0441669111398966,-0.017836415276121897,2.972783731681922,33.644748194257495,-3.683211653146465,1.013165247931887,3,0.7400016784667969,1.8400020599365234,3.522500991821289,2.210000991821289,-0.2899971008300781,4,-0.03760086068725077,-1.0769196911083614,43.47000122070313,1.5000039736467745,44.63000106811523,-2.3220314874082697,43.36000061035156,-0.03760086068725077 7971,2017-03-06,43.93999862670898,44.0,42.90999984741211,43.349998474121094,5376700.0,0.013610153941299385,2.070410427512989,-1.685703698052317,43.30629517375423,41.812250041996364,-0.12728679127246068,0.44482582784239355,2.0119377203054256,0.48276789769654016,6.563594627249511,1.0900001525878906,-0.9673290519616273,-0.2985013961792049,-1.9836466813989873,1.3866438890405774,-1.1410740387890996,0.5440712464306898,2.232272345793561,56.544403279441205,23.098549167193845,0.8425726426098915,3,-0.17499732971190696,0.9650020599365305,2.9375009536743235,1.6200008392334055,-1.4199981689453054,0,-0.04346836383948127,-1.3880617409770994,43.349998474121094,-1.0769196911083614,43.47000122070313,1.5000039736467745,44.63000106811523,-0.04346836383948127 7972,2017-03-07,43.560001373291016,44.33000183105469,43.310001373291016,44.27000045776367,2843100.0,-0.008648094339879675,1.4578270061586542,-1.2033879675427681,37.552322375262264,41.394887804953584,0.01962289208947965,0.7274420299384303,2.3442154029065136,0.8622631987444862,6.578181254392584,1.0200004577636719,-0.8736457896205678,-0.592998695373538,-2.2306354348844266,1.0446380441373506,-1.4118170651289788,0.22581967438190276,2.467778815243065,34.94630712814917,9.298075947776596,0.8188183697554434,3,0.19499969482421875,1.3449993133544922,3.317498207092285,1.9999980926513672,-1.690002441406243,1,-0.024563812238084348,2.070410427512989,43.93999862670898,-1.3880617409770994,43.349998474121094,-1.0769196911083614,43.47000122070313,-0.024563812238084348 7973,2017-03-08,40.72000122070313,43.2599983215332,40.47999954223633,43.04999923706055,7773200.0,-0.06519743028128644,1.0218200986274006,3.281691578641956,33.58280511047806,40.4609304675826,2.6631044301377145,3.4763201598411584,5.091872487607226,3.6785356065659016,7.035965649929513,3.0800018310546875,-0.959802879758314,-3.26199893951415,-5.506960532386955,-1.0170373466413452,-4.384479735950556,-2.139518143077744,5.169067815221226,6.233806124319608,-20.273185927424507,1.1224807964364028,3,1.904998779296868,3.144998550415032,5.807497978210442,4.839998245239251,-0.06999969482422586,2,0.019646346097204948,1.4578270061586542,43.560001373291016,2.070410427512989,43.93999862670898,-1.3880617409770994,43.349998474121094,0.019646346097204948 7974,2017-03-09,40.77000045776367,41.040000915527344,39.47999954223633,40.27000045776367,8696700.0,0.0012278790658561967,2.0,-0.21459245737113172,34.27496191591072,40.839771053559964,2.3560810042388596,3.338364249412024,4.95981293541486,3.615396794832378,7.239967787359489,1.5600013732910156,-1.156822781267877,-3.047499656677246,-5.711448139943755,-0.3835511734107371,-4.379473898310501,-1.7155254150439916,4.794524408539402,26.597944469045515,-2.1019529612005066,1.3319742416332554,3,1.3549995422363281,2.594999313354492,5.757498741149902,4.789999008178711,0.23999786376953125,3,0.05175375488497824,1.0218200986274006,40.72000122070313,1.4578270061586542,43.560001373291016,2.070410427512989,43.93999862670898,0.05175375488497824 7975,2017-03-10,40.2599983215332,41.33000183105469,39.849998474121094,41.27999877929688,5036000.0,-0.012509250196325428,1.6428476548264153,-2.040000915527358,32.339675189364854,40.22228449649679,2.756166051446037,3.683599551196451,5.37046522946472,4.122253380370026,7.522473756612855,1.4800033569335938,-1.2073412647011565,-3.3330017089843764,-6.393349451298327,-0.2726539666704255,-4.863175580141352,-1.802827837827401,4.817764518844534,16.08244146802066,-13.710966888186803,1.530173871156975,3,1.8650016784667969,3.105001449584961,6.267500877380371,5.30000114440918,0.270000457763679,4,0.05663195948954303,2.0,40.77000045776367,1.0218200986274006,40.72000122070313,1.4578270061586542,43.560001373291016,0.05663195948954303 7976,2017-03-13,40.959999084472656,41.18000030517578,40.04999923706055,40.04999923706055,4366700.0,0.017387004275284612,-1.4835192474565186,-0.8921563127601504,31.158092779113332,38.65082659411295,1.9299033018916418,2.7754195129304335,4.596543019309571,3.4440625895272987,8.433607283265555,1.1300010681152344,-1.279422704681302,-2.410500907897948,-5.560381097807635,0.7393792820117397,-3.985441002852795,-0.8355608129431005,3.669942692053766,30.515440078213057,1.9099520905524336,1.5749400949548438,3,1.1650009155273438,2.405000686645508,5.567500114440918,4.600000381469727,-1.7099990844726562,0,0.05126958827531913,1.6428476548264153,40.2599983215332,2.0,40.77000045776367,1.0218200986274006,40.72000122070313,0.05126958827531913 7977,2017-03-14,40.02000045776367,40.31999969482422,38.68999862670898,40.29999923706055,5860400.0,-0.02294918573534155,9.18751639129299,-0.30769101785362457,32.224351973125906,36.34207038266924,2.622033570642394,3.4812057090900907,5.459522259159272,4.398550814931397,9.524575546846908,2.270000457763679,-1.1502859371858847,-3.0884996414184585,-6.441771541364929,0.2647722585280121,-4.765135591391697,-1.4118636914452196,4.197945940019544,29.102886649226566,-2.492354667823875,1.6766359499732355,3,1.489999771118164,2.9499988555908203,6.507498741149902,5.539999008178711,-0.31999969482421875,1,0.0624687649026503,-1.4835192474565186,40.959999084472656,1.6428476548264153,40.2599983215332,2.0,40.77000045776367,0.0624687649026503 7978,2017-03-15,41.11999893188477,41.27000045776367,40.13999938964844,40.47999954223633,3497700.0,0.027486218429258136,1.4042513473151095,-2.285722070844712,37.40121641626085,35.65617135689455,1.085983937754314,2.109758522891674,4.302725205174582,3.3026603395742384,10.497923919623032,1.25,-1.1263317740226313,-1.7475011825561424,-4.9325381465377305,1.4375357814254457,-3.3400196645469364,-0.15498270056534835,2.5451526887910205,92.04535438350116,56.9681601252335,1.5925184819907945,3,0.3900012969970632,1.8500003814697195,5.4075002670288015,4.44000053405761,-1.3899993896484446,2,0.018239300084671006,9.18751639129299,40.02000045776367,-1.4835192474565186,40.959999084472656,1.6428476548264153,40.2599983215332,0.018239300084671006 7979,2017-03-16,40.72000122070313,41.13999938964844,40.5099983215332,41.11000061035156,2900200.0,-0.009727571049898076,1.8000237360550677,-0.609374627470597,40.15079743735679,35.776724263403,1.1788387367338018,2.3540041888708956,4.594649677657067,3.7048011378412795,10.720615494898674,0.6300010681152344,-1.232887250824838,-1.9719989776611229,-5.22697184006455,1.2829738847423044,-3.59948540886284,-0.34451254645940566,2.4476351005759795,76.89394431993745,36.826355346178744,1.6274864312017148,3,0.7899990081787038,2.24999809265136,5.532498359680169,4.839998245239251,-0.9000015258789134,3,-0.0017190494284325952,1.4042513473151095,41.11999893188477,9.18751639129299,40.02000045776367,-1.4835192474565186,40.959999084472656,-0.0017190494284325952 7980,2017-03-17,40.540000915527344,41.18999862670898,40.4900016784668,40.90999984741211,5180900.0,-0.0044204395820173215,-1.9787268580518662,0.948716694706383,38.04553533717188,35.19219539267163,1.0262434419145237,2.374581842990935,4.648717020962721,3.8899113813329933,10.941313049900401,0.6999969482421804,-1.5463623752769848,-1.9734992980957031,-5.291985333531031,1.3449867373396245,-3.632742315813367,-0.3142562803780393,2.179871636294756,71.7054641803139,27.45353644765536,1.6592430177176647,3,0.9699993133544922,2.4299983978271484,5.1749982833862305,5.019998550415039,0.049999237060546875,4,0.011593423665312352,1.8000237360550677,40.72000122070313,1.4042513473151095,41.11999893188477,9.18751639129299,40.02000045776367,0.011593423665312352 7981,2017-03-20,40.540000915527344,40.68000030517578,39.849998474121094,40.02000045776367,3295900.0,0.0,1.075006556517178,-1.4054106997412183,36.23046736756772,35.0453226140389,0.5511990485051257,2.201563098498852,4.471508387474373,3.9105612895939927,11.617666157234432,0.8300018310546875,-1.6851092542883919,-1.791999435424806,-5.126051196638862,1.5420523257892498,-3.459025316031834,-0.12497355481777817,1.7768842437834422,71.7054641803139,24.978606950277808,1.6670258806070293,3,0.43499755859375,2.4299983978271484,5.1749982833862305,5.019998550415039,0.049999237060546875,0,-0.00024672264441494285,-1.9787268580518662,40.540000915527344,1.8000237360550677,40.72000122070313,1.4042513473151095,41.11999893188477,-0.00024672264441494285 7982,2017-03-21,39.79999923706055,40.81999969482422,39.5099983215332,40.58000183105469,3960500.0,-0.018253617704862113,1.079370029155225,-1.5000036679749111,25.128721490929962,34.105979989644666,0.7842244833571073,2.6638716951189707,5.033009788247746,4.68388499949539,11.578785356735075,1.3100013732910156,-1.805126761329916,-2.269001007080078,-5.52593496678319,0.9879329526230336,-3.8974679869316304,-0.6405340272285258,2.1541972689900604,16.477304746257918,-24.163319309035682,1.628466979851555,3,0.21000099182128906,3.1700000762939453,5.914999961853027,5.760000228881836,-0.4500007629394531,1,-0.013819076572956446,1.075006556517178,40.540000915527344,-1.9787268580518662,40.540000915527344,1.8000237360550677,40.72000122070313,-0.013819076572956446 7983,2017-03-22,39.34000015258789,40.15999984741211,38.9900016784668,39.41999816894531,4561800.0,-0.011557766163078687,-2.000014672007277,0.1025612183515672,27.0810108907298,33.306652097957894,1.148680376933676,2.925762641292579,5.372860213467668,5.182374053492374,12.123869929879918,1.1699981689453125,-2.053758843035496,-2.508000183105466,-5.879625972297788,0.8636256060868561,-4.193813077701627,-0.8221872885093049,2.287776565528553,15.909043619389838,-23.64496210778815,1.6858128945961608,3,0.6700000762939453,3.6299991607666016,6.32499885559082,6.219999313354492,0.15000152587890625,2,0.009151006836686015,1.079370029155225,39.79999923706055,1.075006556517178,40.540000915527344,-1.9787268580518662,40.540000915527344,0.009151006836686015 7984,2017-03-23,39.09000015258789,39.68000030517578,38.91999816894531,39.18000030517578,4051900.0,-0.006354855084654942,-2.534859789040391,1.1250298030613706,26.695840350251117,32.67955933805637,1.2687317664183695,2.9406113414103885,5.493460811195227,5.4656496111178825,12.874184331343061,0.7600021362304688,-2.246926333186991,-2.513000106811525,-5.940911292359843,0.9149110787367931,-4.226955699585687,-0.7990445140373623,2.2439987563878034,7.489072659045139,-31.45696741160859,1.7139555927741594,3,0.8899993896484375,3.8799991607666016,6.307498931884766,7.814998626708984,0.220001220703125,3,0.01637245810054222,-2.000014672007277,39.34000015258789,1.079370029155225,39.79999923706055,1.075006556517178,40.540000915527344,0.01637245810054222 7985,2017-03-24,38.79999923706055,39.459999084472656,38.65999984741211,39.209999084472656,4148600.0,-0.007418800572916995,-1.3188429834309123,4.555546136565931,20.927593218466612,31.54283716465118,1.4861354104613227,3.0723083673531733,5.625457983748859,5.808015494001054,14.373816930387246,0.7999992370605469,-2.1818227500614142,-2.6025009155273438,-6.198147080769694,0.9931452497150062,-4.400323998148515,-0.8046778329061723,2.2695996436884727,6.481453682331064,-28.989390067722454,1.7978230826211734,3,1.1650009155273438,3.3400001525878906,6.527500152587891,8.104999542236328,0.049999237060546875,4,0.026288672108771616,-2.534859789040391,39.09000015258789,-2.000014672007277,39.34000015258789,1.079370029155225,39.79999923706055,0.026288672108771616 7986,2017-03-27,38.88000106811523,39.02999877929688,38.02000045776367,38.25,4048000.0,0.002061902902777968,1.1720475977570957,-1.5365885428781263,22.599532766637864,30.47341280837473,1.2069850317568722,2.807011917269186,5.415428067624653,5.801973093008243,16.071270075547737,1.0099983215332102,-2.1332029459439568,-2.3134990692138757,-5.9885432178545415,1.36154507942679,-4.151021143534209,-0.47597699489354284,1.90044592863336,30.714315881542465,-4.623650098954254,1.8375220743203327,3,0.7649993896484446,2.9399986267089915,6.44749832153321,8.024997711181648,-0.7100028991699148,0,0.04398145672570464,-1.3188429834309123,38.79999923706055,-2.534859789040391,39.09000015258789,-2.000014672007277,39.34000015258789,0.04398145672570464 7987,2017-03-28,39.61999893188477,39.810001373291016,38.84000015258789,39.25,4889600.0,0.019032866343627886,1.5866567654583463,0.5872988961617124,41.45960773767674,30.92434517742094,0.4517905662363333,1.8682419498966354,4.552931932636746,5.144182003446126,17.323597128637772,0.970001220703125,-1.9938742613781884,-1.3865011215209861,-4.977016733661223,2.204014490619251,-3.1817589275911047,0.4087566845491324,0.7739855494059285,74.76630516160807,34.270192837323776,1.7952578060701192,3,-0.014999389648444605,2.200000762939446,5.707500457763665,7.284999847412102,-2.6399993896484446,1,0.024482616023558057,1.1720475977570957,38.88000106811523,-1.3188429834309123,38.79999923706055,-2.534859789040391,39.09000015258789,0.024482616023558057 7988,2017-03-29,41.22000122070313,41.27000045776367,39.58000183105469,39.70000076293945,5821400.0,0.040383703481898126,1.086419433305155,4.108121204622955,52.81602420780598,32.33159259635974,-1.2656290360770228,-0.00034535510758360033,2.844241245360031,3.6068260971288524,17.606091224287486,1.6899986267089844,-1.8537165869449694,0.38400115966797443,-2.780621688459469,3.548624007795418,-1.1983102643957508,1.9663125837316997,-3.2000007629394602,98.46156193659877,53.885554108000704,1.5823114240637226,3,-1.5750007629394602,0.27499961853026633,4.107498168945305,5.684997558593743,-3.2000007629394602,2,-0.04536639231448669,1.5866567654583463,39.61999893188477,1.1720475977570957,38.88000106811523,-1.3188429834309123,38.79999923706055,-0.04536639231448669 7989,2017-03-30,41.45000076293945,42.0099983215332,41.11999893188477,41.72000122070313,6667200.0,0.005579804352863649,1.0941293684167843,-0.17763182661202667,57.71726707336983,34.5173405670484,-1.5435044136783702,-0.41048329078094525,2.509853516211294,3.426117923804462,17.89361743476413,0.8899993896484304,-1.6527523083818707,0.7150007247924819,-2.2159769842598536,3.6459784338448173,-0.7504881297336823,2.180489579318646,-3.3650003051757835,85.96496595452572,36.223866068378626,1.4654888545261675,3,-1.4350013732910156,0.034999847412109375,3.9999990463256836,5.454998016357422,-3.2900009155273438,3,-0.047285863652506754,1.086419433305155,41.22000122070313,1.5866567654583463,39.61999893188477,1.1720475977570957,38.88000106811523,-0.047285863652506754 7990,2017-03-31,41.72000122070313,41.95000076293945,41.06999969482422,41.20000076293945,4806900.0,0.006513883058962167,-1.2564054911895457,-1.9259243560942974,55.21979576694295,36.62726594475676,-1.8199013386222518,-0.8525721021605079,2.145154295617097,3.212588772873822,18.32794977127654,0.8800010681152344,-1.575648290382638,1.0665010452270565,-1.6403969669380416,3.7733990573921545,-0.28694796085549257,2.4199500513096055,-3.4780008483886817,92.73189834352198,38.883436222455245,1.353449006082549,3,-1.7050018310546946,-0.32500076293946023,3.699998855590813,5.184997558593743,-3.8300018310546946,4,-0.05776605409628266,1.0941293684167843,41.45000076293945,1.086419433305155,41.22000122070313,1.5866567654583463,39.61999893188477,-0.05776605409628266 7991,2017-04-03,42.02999877929688,42.31999969482422,41.2599983215332,41.70000076293945,4297400.0,0.007430430237857166,1.3296737385297064,0.634611011260688,65.1127745363994,41.069938505364476,-2.1191690439381006,-1.3839549418721973,1.7366273020039884,2.93541198018152,18.915653698972417,1.0600013732910156,-1.5079394316293602,1.471998596191412,-0.8547760584826847,3.7987732508655085,0.30861126885436363,2.6353859235284602,-3.6372784890136813,91.66663926222888,33.25510160156695,1.1633873273370468,4,-1.8599987030029368,-0.6349983215332102,3.0175018310546804,4.595001220703118,-3.4899978637695384,0,-0.07566025214214833,-1.2564054911895457,41.72000122070313,1.0941293684167843,41.45000076293945,1.086419433305155,41.22000122070313,-0.07566025214214833 7992,2017-04-04,42.4900016784668,42.52000045776367,41.5099983215332,42.060001373291016,3850600.0,0.010944632703546509,3.1224756714674973,1.303039060422828,61.39768934792178,44.8829027783858,-2.4110107432523833,-2.0324336021533753,1.2017185799327095,2.5086832028694346,19.327498002675807,1.0100021362304688,-1.3837940340619852,1.985501480102542,-0.08582177148110048,4.056824731686184,0.9498398543107172,3.0211631058943667,-3.8616446239111326,98.97963288062977,42.97097366021748,1.0356616257918225,4,-2.220001220703125,-1.095001220703125,2.5574989318847656,4.134998321533203,-4.540000915527344,1,-0.10167105998752612,1.3296737385297064,42.02999877929688,-1.2564054911895457,41.72000122070313,1.0941293684167843,41.45000076293945,-0.10167105998752612 7993,2017-04-05,41.52000045776367,43.52000045776367,41.43999862670898,42.95000076293945,5680800.0,-0.022828928745246557,-1.6163479762961397,-3.325579744859034,56.079016342311334,48.14770011083694,-1.2284401043977837,-1.0534356381920844,2.0530497082593513,3.4804697269504743,19.384604678358695,2.0800018310546946,-1.2578564530222636,0.9755002975463896,-1.1436904718829268,3.094691066975706,-0.08409508716826508,2.035095682261044,-2.5803119309513676,18.36737235949073,-33.55364804531767,1.0595953847146578,4,-0.75,-0.125,3.5275001525878906,4.4850006103515625,-3.6599998474121094,2,-0.1093449148717055,3.1224756714674973,42.4900016784668,1.3296737385297064,42.02999877929688,-1.2564054911895457,41.72000122070313,-0.1093449148717055 7994,2017-04-06,42.88000106811523,43.15999984741211,41.75,41.91999816894531,6989800.0,0.032755312990302654,-1.1692318075513444,-0.6713305554518099,65.07730900843015,53.05322408749955,-2.228659402923938,-2.3686997137801598,0.5919265753890528,2.1378451060096424,18.924087292281538,1.6399993896484375,-0.9048651873911808,2.2300008773803626,-0.13256749243188182,4.592569247192607,1.0487166924742368,3.4112850622864883,-3.482281348207785,73.87758406733765,23.448779959117125,1.1812841849061226,4,-2.1100006103515554,-1.7049999237060476,1.7599992752075266,3.125000000000007,-4.720001220703118,3,-0.1133395636495299,-1.6163479762961397,41.52000045776367,3.1224756714674973,42.4900016784668,1.3296737385297064,42.02999877929688,-0.1133395636495299 7995,2017-04-07,42.540000915527344,43.099998474121094,42.4900016784668,42.810001373291016,3710100.0,-0.00792910783858869,-2.2972894951182043,-0.28124962747209725,62.34566970963113,57.469461525609915,-1.4553996677711396,-1.9490586689120732,0.8025242023597485,2.5140182046541923,18.662006436622818,0.6099967956542969,-0.5435953887130651,1.7760005950927749,-0.7234012228157312,4.275402413001281,0.5262996861385218,3.025701504047028,-2.730053121834281,56.637229384619026,8.532138963139936,1.2497009089542523,4,-1.3600006103515625,-1.364999771118164,2.09999942779541,3.4650001525878906,-4.620002746582031,4,-0.10296194108723,-1.1692318075513444,42.88000106811523,-1.6163479762961397,41.52000045776367,3.1224756714674973,42.4900016784668,-0.10296194108723 7996,2017-04-10,43.060001373291016,43.22000122070313,42.7400016784668,42.88999938964844,3184500.0,0.012223799872413066,-1.0425625167401504,-0.6296359089560463,70.68527992502288,60.71675843531504,-1.4752506357523387,-2.428158531683401,0.17293707860083884,2.0182531960690966,18.416730493852214,0.6800003051757884,-0.11230452545426317,2.1910009384155273,-0.5112787897337583,4.893280666564813,0.8398610743408881,3.5421408024901666,-2.879048313190893,77.88467886879661,24.713987068617385,1.351139864074642,4,-1.510000228881836,-1.885000228881836,1.5799989700317383,2.9449996948242188,-5.710002899169922,0,-0.12006506778351833,-2.2972894951182043,42.540000915527344,-1.1692318075513444,42.88000106811523,-1.6163479762961397,41.52000045776367,-0.12006506778351833 7997,2017-04-11,42.52000045776367,42.9900016784668,41.95000076293945,42.86000061035156,7316600.0,-0.012540661827806887,2.46665649417943,-1.9999775608661505,69.97485944098442,62.62329568344598,-0.5371064504918479,-1.7826585853895054,0.6454305569438645,2.5446274910868993,17.220199365071196,1.1100006103515625,0.41963773134492044,1.5260000228881836,-1.2414232448345004,4.293423290610868,0.14228838902684515,2.909711656749522,-2.0051426578971956,51.92311924586453,-5.714680974734961,1.3837116338613413,4,-0.22500038146972656,-1.3449993133544922,1.8150005340576172,3.4850006103515625,-5.619998931884766,1,-0.0936029985745126,-1.0425625167401504,43.060001373291016,-2.2972894951182043,42.540000915527344,-1.1692318075513444,42.88000106811523,-0.0936029985745126 7998,2017-04-12,41.86999893188477,42.97000122070313,41.72000122070313,42.52000045776367,3899900.0,-0.01528695952213277,-1.631587401018366,1.9117683357829454,66.62677056991348,63.61324051639528,0.24003587476510546,-1.1316060300710973,1.2038278517327754,3.1933708281563113,16.635955348540104,1.25,0.9418237754539547,0.838498497009283,-1.9563039185092777,3.6333009125278437,-0.5589027107499973,2.2358997047685634,-1.054626866228574,9.999847412109375,-51.75151240203988,1.3974012077592817,4,0.4250011444091726,-1.0999984741211009,2.4600019454955984,4.135002136230462,-3.4799995422363352,2,-0.09362307783485924,2.46665649417943,42.52000045776367,-1.0425625167401504,43.060001373291016,-2.2972894951182043,42.540000915527344,-0.09362307783485924 7999,2017-04-13,40.650001525878906,42.34000015258789,40.47000122070313,42.0,4507500.0,-0.02913774628918886,-1.1871344246496598,2.0769158538446417,59.9569501983108,64.13959100876949,1.4914627028638066,0.08735713345136276,2.3161558693951747,4.4227265913994245,16.34254557730663,1.8699989318847585,1.1889249273500297,-0.3779989242553725,-3.1746185842534445,2.4186207357426994,-1.7763087542544085,1.0203109057436635,2.8699989318847656,6.545465642755423,-59.62786483223923,1.398309829999036,4,1.3449993133544922,0.11999893188476562,2.594998359680176,4.314998626708984,-2.5699996948242188,3,-0.06863470629272062,-1.631587401018366,41.86999893188477,2.46665649417943,42.52000045776367,-1.0425625167401504,43.060001373291016,-0.06863470629272062 8000,2017-04-17,41.0099983215332,41.02999877929688,39.93000030517578,40.61999893188477,4373800.0,0.00885600940076503,4.1162683415835835,-0.2888887633020004,61.12851265068458,63.69689524369005,1.1400489080690974,-0.24835662973259787,1.846906779071496,4.059107721209742,16.201308560890418,1.0999984741211009,1.2426850488150052,-0.04150199890136719,-2.828738807738226,2.7457348099354917,-1.435120403319793,1.3521164055170587,2.4490021514892604,32.82667829240741,-36.2691790224349,1.3936184044184279,4,0.7150020599365234,-0.23999786376953125,1.735001564025879,3.4550018310546875,-3.1899986267089844,0,-0.06949521069901232,-1.1871344246496598,40.650001525878906,-1.631587401018366,41.86999893188477,2.46665649417943,42.52000045776367,-0.06949521069901232 8001,2017-04-18,40.52999877929688,41.25,40.2599983215332,40.63000106811523,4158700.0,-0.01170445164305911,-2.093739755502971,-0.2564165264681399,54.88721650472987,62.973509372224285,1.5476491672733133,0.24333085633569596,2.173072633997947,4.515412693115941,15.625936280806446,0.9900016784667969,1.2242572984072098,-0.5210014343261662,-3.3086282348254414,2.266625366173109,-1.9148148345758003,0.8728119659234679,2.7878416870117135,19.607784472194716,-46.756127914026415,1.3938134002496365,4,1.1950016021728445,0.24000167846678977,2.2150011062622,3.9350013732910085,-3.399997711181655,1,-0.06439676015200824,4.1162683415835835,41.0099983215332,-1.1871344246496598,40.650001525878906,-1.631587401018366,41.86999893188477,-0.06439676015200824 8002,2017-04-19,39.25,40.84000015258789,39.09000015258789,40.63999938964844,4839900.0,-0.031581515367592794,-1.0467847215715669,13.899675758155704,39.04337214226484,61.08066001666356,2.5923327305554196,1.5599940941528558,3.3301939657780224,5.770739453803451,15.098898589349336,1.75,1.1779312893904148,-1.7735002517700167,-4.6232490299004425,1.0762485263604091,-3.198374640835233,-0.3486258627048002,3.932326859863281,4.1237062723240765,-55.776710665879925,1.4248743890652142,4,1.9050006866455078,1.5200004577636719,3.494999885559082,5.215000152587891,-3.520000457763672,2,-0.048407682187997625,-2.093739755502971,40.52999877929688,4.1162683415835835,41.0099983215332,-1.1871344246496598,40.650001525878906,-0.048407682187997625 8003,2017-04-20,39.70000076293945,39.93999862670898,39.34000015258789,39.459999084472656,3502200.0,0.011464987590814157,-1.4999960263531957,-0.17266315385037598,40.499456167425876,58.3497874787742,2.075250025399228,1.1998641884647157,2.796440221996974,5.289491304320308,14.268835683789794,0.6899986267089773,1.0325880569173904,-1.3414995193481474,-4.150735105904566,1.4677360672082713,-2.746117312626353,0.06311827393005842,3.236786494487305,18.769249549278847,-36.271286398153215,1.404617793278208,4,1.4549999237060547,1.0699996948242188,2.539999008178711,4.369998931884766,-3.8800010681152344,3,-0.0705289466813912,-1.0467847215715669,39.25,-2.093739755502971,40.52999877929688,4.1162683415835835,41.0099983215332,-0.0705289466813912 8004,2017-04-21,39.72999954223633,39.86999893188477,38.95000076293945,39.43999862670898,4301300.0,0.0007556367435861411,2.2280654789789436,1.2083286974489686,38.907456778446765,55.7455415975315,1.733756677287566,1.286215917001634,2.6838892150009457,5.241035762670826,13.440657205510941,0.9199981689453196,0.878896668060932,-1.3435007095336928,-4.072575094073947,1.3855736750065617,-2.70803790180382,0.021036482736434436,2.975980488900099,33.913001653588886,-15.684022720257346,1.3645371922701275,4,1.355001449584961,1.0400009155273438,2.510000228881836,4.340000152587891,-5.239997863769524,4,-0.033727665945814,-1.4999960263531957,39.70000076293945,-1.0467847215715669,39.25,-2.093739755502971,40.52999877929688,-0.033727665945814 8005,2017-04-24,39.81999969482422,40.27999877929688,39.59000015258789,40.08000183105469,3609500.0,0.0022652945790300194,1.0909174980059182,-0.8965562600299694,37.37143380301332,52.04400313953044,1.3604106724770304,1.3455360538693384,2.4884364749591725,5.158142880838582,12.283763943217687,0.6899986267089915,0.8241730481013931,-1.3045005798339844,-3.8889769074634657,1.279975747795497,-2.5967387436487286,-0.012262416019240163,2.5855019948564504,37.82605306411513,-6.1830279188007395,1.2922381638147409,4,1.1500015258789062,0.9500007629394531,2.4200000762939453,4.25,-5.840000152587891,0,-0.04369658154456735,2.2280654789789436,39.72999954223633,-1.4999960263531957,39.70000076293945,-1.0467847215715669,39.25,-0.04369658154456735 8006,2017-04-25,40.59000015258789,40.68000030517578,39.65999984741211,39.810001373291016,3726800.0,0.01933702821860539,1.125002980235081,-2.9999706564159747,39.5143375393259,48.65950070601282,0.22707372978321416,0.7485937704266803,1.598479675414353,4.407623293019398,10.593591169811218,1.0200004577636719,0.5767571386092243,-0.6200000762939482,-2.996615042662455,1.7566148900745588,-1.8083075594782017,0.5683074068903053,1.5390614629534838,86.77248250082754,47.66305663592061,1.1883074831842544,4,0.37000083923339844,0.18000030517578125,1.6499996185302734,3.479999542236328,-6.319999694824219,1,-0.06824342072802547,1.0909174980059182,39.81999969482422,2.2280654789789436,39.72999954223633,-1.4999960263531957,39.70000076293945,-0.06824342072802547 8007,2017-04-26,40.59000015258789,41.290000915527344,40.09000015258789,40.13999938964844,4127100.0,0.0,-3.36364519104724,0.5769249579404515,44.25215867638904,46.17343271784344,-0.08435864754175526,0.869573326160122,1.480885831079533,4.328784597312847,9.376333366111588,1.2000007629394531,0.35491482720393464,-0.6685001373291044,-2.9460181617068315,1.6090178870486227,-1.807259149517968,0.47025887485975915,1.2847365947453326,70.08543943190358,27.18107972015028,1.1387590121888633,4,0.05500030517578125,0.18000030517578125,1.3824987411499023,3.479999542236328,-7.459999084472656,2,-0.08524264773258605,1.125002980235081,40.59000015258789,1.0909174980059182,39.81999969482422,2.2280654789789436,39.72999954223633,-0.08524264773258605 8008,2017-04-27,39.349998474121094,40.310001373291016,39.060001373291016,40.150001525878906,5109800.0,-0.03054943763994389,1.232137383260332,-1.7777815453736279,27.85443072205976,42.606486109371104,0.8499727848972896,2.0683408451246663,2.564538410854098,5.489600929782654,9.57580800425976,1.529998779296875,-0.04088611919645757,-1.8150016784667997,-4.24744559388845,0.6174422369548509,-3.0312236361776286,-0.5987797207559709,2.290759394460629,17.093918166597927,-20.988178851826238,1.2162219577108264,4,0.7700023651123047,1.4200019836425781,2.1400012969970703,4.720001220703125,-6.29999923706054,3,-0.09199489383120285,-3.36364519104724,40.59000015258789,1.125002980235081,40.59000015258789,1.0909174980059182,39.81999969482422,-0.09199489383120285 8009,2017-04-28,39.4900016784668,40.02000045776367,39.25,39.650001525878906,3662100.0,0.0035578960552635763,-1.4062393829758066,0.19999904632932156,30.373236439046593,39.18923319696688,0.5901834997948257,1.8698381460162778,2.3217161931266332,5.270422585971112,10.330427385470134,0.7700004577636719,-0.42092495365667304,-1.576998519897458,-4.116664303039322,0.9626672632444055,-2.8468314114683864,-0.3071656283265298,1.9354956216635415,19.282528853999704,-15.772834199419808,1.2698328915709303,4,0.6299991607666016,1.279998779296875,1.9999980926513672,4.479997634887695,-5.590000152587891,4,-0.0929349665144169,1.232137383260332,39.349998474121094,-3.36364519104724,40.59000015258789,1.125002980235081,40.59000015258789,-0.0929349665144169 8010,2017-05-01,39.310001373291016,39.70000076293945,39.16999816894531,39.47000122070313,2950600.0,-0.004558123512917733,-1.4090684468334127,1.0000000000000444,24.764469407977487,35.84226129732773,0.5628716391375264,1.9605482132451186,2.3985544764239393,5.371153592229362,11.111225562010492,0.5300025939941406,-0.7611394867097658,-1.6364988327026353,-4.272575081527975,0.9995774161227047,-2.954536957115309,-0.31846070828996176,1.9174562038640488,11.210764633130395,-17.66577855999308,1.3180381244126702,5,0.8099994659423828,1.4599990844726562,2.1649980545043945,4.124998092651367,-7.39000129699707,0,-0.12261509861200703,-1.4062393829758066,39.4900016784668,1.232137383260332,39.349998474121094,-3.36364519104724,40.59000015258789,-0.12261509861200703 8011,2017-05-02,38.849998474121094,39.72000122070313,38.400001525878906,39.29999923706055,5262900.0,-0.01170193037648859,1.0465036505631717,2.8125074505875776,25.03400788578125,34.28566526882955,0.8487615756090463,2.2873730856416046,2.7459889058625535,5.755273419308516,12.388593341347413,1.3199996948242259,-0.9850384471738067,-1.9375017166137667,-4.6798785461483945,0.8048751129208611,-3.308690131381084,-0.5663133018464492,2.1952625578967186,15.570831947370367,-9.961254594192544,1.3711884147673141,5,0.9950027465820312,1.9200019836425781,2.2025012969970703,4.39000129699707,-7.35999870300293,1,-0.1253539027840319,-1.4090684468334127,39.310001373291016,-1.4062393829758066,39.4900016784668,1.232137383260332,39.349998474121094,-0.1253539027840319 8012,2017-05-03,38.16999816894531,39.13999938964844,37.599998474121094,39.0,7651000.0,-0.01750322604590948,1.7747748986184617,1.844445386343407,24.93224778160912,32.55597544818325,1.519214407434525,2.769108992400973,3.274506307278095,6.350834022273027,13.811364411788684,1.5400009155273438,-1.2897032532799813,-2.4015018463134794,-5.257434902777938,0.45443121015097887,-3.829468374545712,-0.9735353180812467,2.6107369124586057,21.033176569619556,-6.196627717995177,1.4279665282322291,5,1.2750015258789062,2.3900012969970703,2.562501907348633,4.750001907348633,-5.589996337890618,2,-0.10217442751555161,1.0465036505631717,38.849998474121094,-1.4090684468334127,39.310001373291016,-1.4062393829758066,39.4900016784668,-0.10217442751555161 8013,2017-05-04,36.97999954223633,37.77000045776367,36.560001373291016,37.77000045776367,7536100.0,-0.03117628199618705,2.063285271422639,0.9518062321904587,25.03400788578125,31.014481126775966,2.5510786386956568,3.7961746935709755,4.337980288703761,7.445582117035698,14.80133195034066,1.6099967956542969,-1.5348640845506623,-3.3645004272460923,-6.599549336074169,-0.1294515184180156,-4.982024881660131,-1.746975972832054,3.41904714629365,12.138678614977874,-16.976074552877105,1.6175244544140397,5,1.9450016021728516,3.0600013732910156,3.7325000762939453,5.940000534057617,-4.259998321533203,3,-0.1041102899345322,1.7747748986184617,38.16999816894531,1.0465036505631717,38.849998474121094,-1.4090684468334127,39.310001373291016,-0.1041102899345322 8014,2017-05-05,38.02000045776367,38.06999969482422,36.91999816894531,37.20000076293945,4874000.0,0.028123335002736116,1.5000082928366476,-1.0379730943436314,31.38234447401399,30.349026756887152,1.389082440602678,2.501668049249105,3.1735161352229895,6.3101420945320825,15.733831287925003,1.1500015258789062,-1.492159556822017,-2.0814994812011705,-5.24393936917923,1.0809404067768895,-3.662719425190197,-0.500279537212144,1.84157988663285,46.20250490417976,16.83201195535569,1.581219943989029,5,0.9050006866455078,2.020000457763672,2.5500001907348633,4.899999618530273,-4.529998779296868,4,-0.1307207038628072,2.063285271422639,36.97999954223633,1.7747748986184617,38.16999816894531,1.0465036505631717,38.849998474121094,-0.1307207038628072 8015,2017-05-08,38.15999984741211,38.41999816894531,37.59000015258789,37.93000030517578,4135700.0,0.003682256390395322,1.2133393012456322,0.28048735101740807,34.59039659425689,29.80192220743504,1.1050577937758348,2.125690529589562,2.9461549071499604,6.073750425610406,16.588668556548004,0.8299980163574219,-1.4960711747577733,-1.7225000381469755,-4.778771892928802,1.333771816634851,-3.2506359655378887,-0.1943641107560623,1.2393594410296416,50.63286555002252,19.200142103408716,1.528135927390912,5,0.7650012969970703,1.8800010681152344,2.5900001525878906,4.760000228881836,-5.970001220703125,0,-0.11163517658719546,1.5000082928366476,38.02000045776367,2.063285271422639,36.97999954223633,1.7747748986184617,38.16999816894531,-0.11163517658719546 8016,2017-05-09,37.88999938964844,38.29999923706055,37.61000061035156,38.22000122070313,3550400.0,-0.007075483722308817,1.81633320358116,-1.4347934254391366,39.820366804406774,29.3095008883259,1.0636391202547912,2.095969567208577,3.1157954054463772,6.243692275615615,17.400973111236517,0.6899986267089844,-1.4997062128051581,-1.7340003967285185,-4.52141139451269,1.0534106010556528,-3.1277058956206076,-0.3402948978364293,1.1118497906722098,51.55035034620622,15.974879465876214,1.3937054988920867,5,0.5450019836425781,2.1500015258789062,2.815000534057617,5.030000686645508,-6.399999618530273,1,-0.15756134625289797,1.2133393012456322,38.15999984741211,1.5000082928366476,38.02000045776367,2.063285271422639,36.97999954223633,-0.15756134625289797 8017,2017-05-10,38.540000915527344,39.11000061035156,38.18999862670898,38.43999862670898,5631500.0,0.017154962690669517,-2.0666615804229993,-0.3030355574051105,41.56977920804102,30.833428497879375,0.10310734634415297,1.1937104250643387,2.361246437929438,5.5150775891617485,18.664394965940495,1.220001220703125,-1.4868131549663133,-0.8849988937377944,-3.3517077251767944,1.5817099377012056,-2.118353309457298,0.34835552198170916,-1.9799995422363281,77.6470641033888,38.2956027957559,1.233354415719501,5,-0.25,1.5,2.242499351501465,4.379999160766602,-6.780000686645504,2,-0.1829268546168823,1.81633320358116,37.88999938964844,1.2133393012456322,38.15999984741211,1.5000082928366476,38.02000045776367,-0.1829268546168823 8018,2017-05-11,37.95000076293945,38.849998474121094,37.86999893188477,38.72999954223633,3640900.0,-0.015308773704522327,-1.0850999935069316,-7.799809269501639,38.03765880450421,31.685030982930222,0.5292944373771675,1.5546859996788527,2.796745579236699,6.014092443689179,20.264510684543108,0.979999542236321,-1.576371356710986,-1.2789991378784151,-3.5422702394176113,0.9842719636607811,-2.4106346886480168,-0.14736358710881348,-1.3389994049072271,47.032029486357686,6.703780879143395,1.1316355507695988,5,0.1900005340576172,2.0900001525878906,2.8824996948242188,4.969999313354492,-6.630001068115234,3,-0.1415019452945281,-2.0666615804229993,38.540000915527344,1.81633320358116,37.88999938964844,1.2133393012456322,38.15999984741211,-0.1415019452945281 8019,2017-05-12,37.86000061035156,38.09000015258789,37.540000915527344,37.84000015258789,3000900.0,-0.002371545475060466,1.291665673254973,-0.025641652646817167,36.82798097165951,33.025421156672664,0.40651268285571973,1.501955204965384,2.7654094183017506,6.014055286766251,21.103330920009917,0.5499992370605469,-1.7477179724861358,-1.22949924468994,-3.467782870901239,1.0087843815213589,-2.3486410577955894,-0.11035743158429057,-1.199019267272952,20.382150129019404,-19.425581893705488,1.1191418131056503,5,0.2800006866455078,2.030000686645508,3.2224998474121094,5.059999465942383,-6.700000762939453,4,-0.13576332030599791,-1.0850999935069316,37.95000076293945,-2.0666615804229993,38.540000915527344,1.81633320358116,37.88999938964844,-0.13576332030599791 8020,2017-05-15,38.15999984741211,38.959999084472656,37.7599983215332,38.75,4222800.0,0.007923909990073419,1.376243083489132,-29.49933244325768,32.56816915561208,33.86255018665387,-0.08243862620809495,1.0303186360316445,2.3489268322020536,5.630277977576078,21.319036030814527,1.2000007629394531,-1.6709658224428452,-0.7870000839233384,-2.8678208176597124,1.2938206498130356,-1.8274104507915254,0.2534102829448486,-1.45003811898804,39.49038550317567,5.391082591551481,1.0404103668681874,5,-0.3099994659423828,1.730001449584961,2.8125009536743164,4.760000228881836,-8.010000228881836,0,-0.12237940743236164,1.291665673254973,37.86000061035156,-1.0850999935069316,37.95000076293945,-2.0666615804229993,38.540000915527344,-0.12237940743236164 8021,2017-05-16,37.91999816894531,38.34000015258789,37.650001525878906,38.18000030517578,3761500.0,-0.006289352186228392,1.3792980979190235,0.4406814728606989,31.484063212774615,34.590529679005584,0.013152423662560864,1.1223008913221122,2.448234308466823,5.790322987895529,21.775084038481467,0.6899986267089844,-1.6461069118673706,-0.8965017318725614,-2.8846171053251766,1.0916136415800537,-1.890559418598869,0.09755595485374613,-1.162035662882694,24.203651419213443,-5.122906688205976,0.9940576867263088,5,-0.08499717712402344,1.9700031280517578,3.257502555847168,5.000001907348633,-7.909997940063473,1,-0.1511075901614607,1.376243083489132,38.15999984741211,1.291665673254973,37.86000061035156,-1.0850999935069316,37.95000076293945,-0.1511075901614607 8022,2017-05-17,37.349998474121094,38.13999938964844,37.2400016784668,37.91999816894531,4631300.0,-0.015031638247573031,-1.2784945821180924,2.192288506118137,34.70950010032524,35.665584369510476,0.5080273912184339,1.626026050929596,2.8802658666405563,6.277676804088351,21.606143040499138,0.8999977111816406,-1.586052411777601,-1.3715013504028306,-3.4518387124593772,0.708836011653716,-2.4116700314311075,-0.33133266937455375,-0.5449952059726968,6.3951721828307315,-23.467541414018275,1.0401686810282742,5,0.6650009155273438,2.4250030517578125,4.012502670288086,5.570001602172852,-6.869998931884766,2,-0.1568942153254218,1.3792980979190235,37.91999816894531,1.376243083489132,38.15999984741211,1.291665673254973,37.86000061035156,-0.1568942153254218 8023,2017-05-18,36.900001525878906,37.5,36.7599983215332,37.0,5053700.0,-0.012048111556255625,-2.8946956312239,0.1754360134384495,31.09489571400806,35.63364561839871,1.056595568876034,1.9557720207324536,3.275776771116753,6.636302937799755,21.544676970676925,0.7400016784667969,-1.5140624201769768,-1.6814983367919893,-3.859158065368838,0.4961613917848595,-2.7703282010804102,-0.5926684725035685,2.2099990844726562,6.3637798088143755,-23.81125457674798,1.0888298642884229,5,1.0349979400634766,2.864999771118164,4.834999084472656,5.73499870300293,-6.180002212524418,3,-0.13929542234279457,-1.2784945821180924,37.349998474121094,1.3792980979190235,37.91999816894531,1.376243083489132,38.15999984741211,-0.13929542234279457 8024,2017-05-19,38.38999938964844,38.4900016784668,37.11999893188477,37.15999984741211,4251500.0,0.040379344231857406,-1.0916050540317932,-12.300183108262761,44.3627328379525,36.71946075658711,-0.4195150019406242,0.37970510430496773,1.7458715132877316,5.068419093119175,20.901247634820706,1.5900001525878906,-1.3535742046418946,-0.12450046539306925,-2.2347910360925667,1.9857901053064282,-1.1796457507428144,0.9306448199566759,0.6730011749267604,74.09093194755833,39.80201867818575,1.0551452853497474,5,-0.4549999237060547,1.0600013732910156,3.142500877380371,4.245000839233398,-8.039999008178707,4,-0.18416253730732246,-2.8946956312239,36.900001525878906,-1.2784945821180924,37.349998474121094,1.3792980979190235,37.91999816894531,-0.18416253730732246 8025,2017-05-22,38.08000183105469,38.790000915527344,37.86999893188477,38.63999938964844,3904800.0,-0.008074956069870076,1.1395379783892952,-0.45528273740296554,45.19352577327443,37.31647841979463,-0.13640273009003323,0.5825291886309927,2.027978083719745,5.293147203825676,20.539897851261586,0.920001983642571,-1.1020519294563798,-0.3474981307983427,-2.3729352617121364,1.677939000115451,-1.360216696255243,0.6652204346585577,0.9369386886596729,65.0247203341896,27.196238894579963,1.0127185654568978,5,-0.1450023651123047,0.8449993133544922,3.3024988174438477,4.554998397827148,-7.530002593994137,0,-0.18172273242905246,-1.0916050540317932,38.38999938964844,-2.8946956312239,36.900001525878906,-1.2784945821180924,37.349998474121094,-0.18172273242905246 8026,2017-05-23,37.81999969482422,38.18999862670898,37.599998474121094,38.0099983215332,3212400.0,-0.006827786862615981,1.1454580764189255,0.33928474114441415,47.694343590300306,37.99698557337899,0.12586140619369957,0.6581112712537589,2.233926363127914,5.475082585023969,20.62310764184737,0.5900001525878835,-0.9659750070570183,-0.4690002441406236,-2.2338848138751075,1.2958843255938604,-1.351442529007869,0.41344204072662194,1.1518019809265212,52.21674969416691,11.757171242810102,0.8824422848672426,5,0.03999900817871094,1.105001449584961,3.4275007247924805,4.815000534057617,-6.010000228881832,1,-0.20280275352153443,1.1395379783892952,38.08000183105469,-1.0916050540317932,38.38999938964844,-2.8946956312239,36.900001525878906,-0.20280275352153443 8027,2017-05-24,37.13000106811523,37.88000106811523,36.75,37.63000106811523,5043400.0,-0.018244279013133302,1.2600021362304545,2.6315979681570862,51.05783923383186,39.44367228774874,0.6647204547900927,1.1337317262603719,2.8910424168162976,6.086840086979542,21.495627293155568,1.1300010681152273,-0.8932900729464563,-0.9859989166259808,-2.454652439065299,0.4826546058133374,-1.7203256778456364,-0.25167215540632526,1.7975645405511642,18.62749497918712,-24.364640596644854,0.7343267612196582,5,0.7249984741211009,1.7950000762939524,4.117499351501472,5.504999160766609,-5.160001754760739,2,-0.19175870278516016,1.1454580764189255,37.81999969482422,1.1395379783892952,38.08000183105469,-1.0916050540317932,38.38999938964844,-0.19175870278516016 8028,2017-05-25,35.72999954223633,37.7599983215332,35.58000183105469,37.0,5323300.0,-0.037705399558448316,-1.7770728803469682,2.5400009155273438,34.63086004305234,39.19954774012571,1.9184428862139242,2.3701452578781357,4.205753598186,7.404136071239229,21.955884671782872,2.1799964904785156,-0.8996317362864588,-2.205000495910646,-3.907043001355788,-0.5029579904655037,-3.0560217486332135,-1.3539792431880784,3.1104634420834074,4.672827226250829,-36.34706228416836,0.8510212527225696,5,1.5400009155273438,2.7050018310546875,5.232501029968262,6.905000686645508,-2.950000762939453,3,-0.1469353503291818,1.2600021362304545,37.13000106811523,1.1454580764189255,37.81999969482422,1.1395379783892952,38.08000183105469,-0.1469353503291818 8029,2017-05-26,35.81999969482422,35.88999938964844,35.220001220703125,35.61000061035156,3719600.0,0.0025188959905106945,2.8285776566757495,-0.16535355022032122,34.18918326790782,39.37966041926968,1.6859306797468037,2.0987018908342208,4.042645503236251,7.208600342363425,22.513361999116093,0.6699981689453125,-0.974300267896453,-1.9315002441406222,-3.716953564256549,-0.1460469240246951,-2.824226904198582,-1.0387735840826622,2.8248356202996163,16.806681384062045,-22.04723940524103,0.8927266600579632,5,1.1850013732910156,2.4350013732910156,5.142500877380371,6.815000534057617,-4.719999313354489,4,-0.14237857132663934,-1.7770728803469682,35.72999954223633,1.2600021362304545,37.13000106811523,1.1454580764189255,37.81999969482422,-0.14237857132663934 8030,2017-05-30,34.490001678466804,35.470001220703125,34.299999237060554,35.380001068115234,5530200.0,-0.03713003985730323,1.1869202193273163,-4.238110808356006,29.905439644105712,39.204257800528694,2.727408724379579,3.213859000727034,5.288376392317041,8.417551317609473,23.217903618317028,1.5200004577636648,-1.0109342905354737,-3.020498275756829,-5.181837102138495,-0.8591594493751629,-4.101167688947662,-1.9398288625659958,3.8808469091033757,4.884382293525818,-31.026621688786236,1.0806694131908336,5,2.0549983978271413,3.3049983978271413,6.4374990463256765,8.144998550415032,-4.310001373291023,1,-0.12003482445701963,2.8285776566757495,35.81999969482422,-1.7770728803469682,35.72999954223633,1.2600021362304545,37.13000106811523,-0.12003482445701963 8031,2017-05-31,33.97999954223633,34.470001220703125,33.380001068115234,33.830001831054695,9029700.0,-0.014786955970166993,-1.0761922754140767,-0.16853686971727697,22.596132023436567,37.858328014207736,2.9276177301240267,3.5208204251587176,5.706447726270369,8.778201513946989,23.598077209521133,1.1100006103515696,-1.0546014227805571,-3.2870004653930636,-5.8692644099081335,-0.7047365208779937,-4.578132437650602,-1.995868493135525,3.983764110282891,13.333299424913214,-16.583795672200946,1.291131972257536,5,2.105001449584961,3.355001449584961,6.89000129699707,8.655000686645508,-4.439998626708984,2,-0.10094174077054852,1.1869202193273163,34.490001678466804,2.8285776566757495,35.81999969482422,-1.7770728803469682,35.72999954223633,-0.10094174077054852 8032,2017-06-01,34.27000045776367,34.81999969482422,33.860000610351555,34.110000610351555,4213000.0,0.008534459076930734,-1.9090888073288033,1.0666819256886613,27.05734510277331,37.409711279626094,2.4080004510985376,3.0816588338255144,5.34984654616899,8.344447582313265,23.391561075662278,0.9599990844726634,-1.099568614408014,-2.801999664306642,-5.670320836264125,0.06632150765084077,-4.23616025028538,-1.3678390783279042,3.143711684627071,20.31963351013334,-7.1255070345686455,1.4341605859787405,6,1.8150005340576172,3.065000534057617,6.595000267028809,8.364999771118164,-4.540000915527344,3,-0.07178292847860135,-1.0761922754140767,33.97999954223633,1.1869202193273163,34.490001678466804,2.8285776566757495,35.81999969482422,-0.07178292847860135 8033,2017-06-02,33.130001068115234,33.970001220703125,32.86999893188477,33.90999984741211,6472800.0,-0.03326522831691925,1.4444453863433913,-4.874997019764702,23.925018242841134,35.1388541023915,3.304488915583832,4.130194387927858,6.423455039744439,9.365976788363092,22.78314277556881,1.4000015258788991,-1.1568193451482927,-3.7494991302490206,-7.117124661478016,-0.38187359902002527,-5.433311895863518,-2.065686364634523,3.7996657453624465,8.609340954305528,-18.914226633902715,1.6838127656144959,6,2.6999988555908203,3.4599990844726562,7.5774993896484375,9.504999160766602,-2.600000381469723,4,-0.03501363469248864,-1.9090888073288033,34.27000045776367,-1.0761922754140767,33.97999954223633,1.1869202193273163,34.490001678466804,-0.03501363469248864 8034,2017-06-05,33.049999237060554,33.310001373291016,32.689998626708984,32.959999084472656,5085400.0,-0.0024147850430248363,1.0327811442758068,-0.11538499158809941,21.129935076858644,32.46512180278974,2.8467152297228253,4.025135972744081,6.442826990277915,9.323924455579949,22.48727152172913,0.6200027465820312,-1.233034979908446,-3.581000900268549,-7.308525105492755,0.14652330495565735,-5.444763002880649,-1.7172387976564494,3.311314072994122,12.949650159654794,-12.520692242029522,1.8637621026121018,6,2.3899993896484304,3.305000305175774,7.395001411437981,9.585000991821282,-2.2399997711181676,0,-0.008169454281285238,1.4444453863433913,33.130001068115234,-1.9090888073288033,34.27000045776367,-1.0761922754140767,33.97999954223633,-0.008169454281285238 8035,2017-06-06,33.900001525878906,33.90999984741211,32.77000045776367,32.990001678466804,7250800.0,0.0257186780163432,1.4516208422719274,10.111092273130984,28.752658392617022,30.360490114158267,1.4990681133365058,2.9930782385400647,5.550170891636178,8.344394590501182,22.324085911396498,1.1399993896484375,-1.2325386726499588,-2.517998695373535,-6.362658925241661,1.3266615344945905,-4.440328810307598,-0.5956685804394724,1.8739014348404623,56.807619361459395,29.889157332229132,1.922330114934064,6,1.3849983215332031,2.3049983978271484,6.544999122619629,8.73499870300293,-2.7000007629394567,1,-0.0825959002471337,1.0327811442758068,33.049999237060554,1.4444453863433913,33.130001068115234,-1.9090888073288033,34.27000045776367,-0.0825959002471337 8036,2017-06-07,31.920000076293945,33.900001525878906,31.81999969482422,33.650001525878906,8373900.0,-0.058407119777662775,-1.155439841008344,-1.901100812824107,25.02300837812031,27.467731130190316,2.8543022298411955,4.746231805029126,7.461052219686337,10.197049021233674,22.30740738519272,2.0800018310546875,-1.519251554575547,-4.199500179290773,-8.466753394356786,0.06775303577524028,-6.333126786823783,-2.0658735717577628,3.3604781909837627,3.3333460489908853,-25.099656822082462,2.1336266075330075,6,2.8699989318847656,3.8500003814697266,8.52500057220459,10.71500015258789,-0.2700004577636719,2,-0.054511270894714414,1.4516208422719274,33.900001525878906,1.0327811442758068,33.049999237060554,1.4444453863433913,33.130001068115234,-0.054511270894714414 8037,2017-06-08,31.489999771118164,32.240001678466804,31.459999084472656,31.920000076293945,6004600.0,-0.013471187473308666,-2.1836731516298333,0.24855488143026772,25.069125979361587,26.405316234224678,2.6821956186371594,4.870706521341987,7.791654662293567,10.496707369926483,23.18307490790455,0.7800025939941477,-1.8424349759120915,-4.277000427246094,-8.855743371058253,0.30174251656606543,-6.566371899152173,-1.9876289553400142,3.167592353117918,1.1952454626418352,-28.788883580260702,2.2893714719060796,6,2.184999465942383,3.809999465942383,8.817501068115234,10.329999923706055,-0.13999938964843395,3,-0.06192438455904059,-1.155439841008344,31.920000076293945,1.4516208422719274,33.900001525878906,1.0327811442758068,33.049999237060554,-0.06192438455904059 8038,2017-06-09,32.580001831054695,32.779998779296875,31.3799991607666,31.56999969482422,6913600.0,0.03461422889358845,-1.0143832966043784,-2.348840510281949,22.20099094439054,25.07329486494498,1.2274567406750805,3.539228150582325,6.561290542808727,9.280260709487315,23.698029214042492,1.3999996185302734,-2.186844759224961,-2.9184984207153235,-7.58715844921327,1.7501616077826263,-5.2528284349643,-0.5841684064663468,1.4380716852286994,47.43092271169142,22.074826978184475,2.3343300142489745,6,0.8449983596801687,2.6649980545043874,7.422497749328606,9.029996871948235,-1.2200012207031357,4,-0.08747704507805742,-2.1836731516298333,31.489999771118164,-1.155439841008344,31.920000076293945,1.4516208422719274,33.900001525878906,-0.08747704507805742 8039,2017-06-12,32.720001220703125,33.59000015258789,32.59999847412109,33.060001373291016,5624500.0,0.00429709581891391,-2.413765661481739,-0.3366331024376218,23.929984047308096,24.40935535418969,0.672163799196106,3.1562304333763223,6.272247230050134,9.015263159191292,23.75182193335715,1.009998321533196,-2.546481443264298,-2.5214990615844712,-7.2086647168343205,2.1656665936653745,-4.865081889209392,-0.17791623395955014,-1.3400020599365234,52.964493923249215,31.278457234159276,2.343582827624923,6,0.37999820709228516,2.524998664855957,6.762499809265137,8.369998931884766,-0.220001220703125,0,-0.06693155416730001,-1.0143832966043784,32.580001831054695,-2.1836731516298333,31.489999771118164,-1.155439841008344,31.920000076293945,-0.06693155416730001 8040,2017-06-13,33.490001678466804,33.5,32.580001831054695,32.709999084472656,4478000.0,0.023533020447336517,1.2999976158119175,-2.2941242468781415,29.935150197840883,25.22480181801239,-0.2845249103903811,2.1275050702248777,5.350373105490554,8.1277841873275,24.67821165752981,0.9199981689453054,-2.6601610093085952,-1.517998695373528,-6.055906686171149,3.019909295424096,-3.7869526907723383,0.7509553000252822,-2.1100025177002024,83.730180055056,63.183561328251244,2.268953995398812,6,-0.3900022506713938,1.754998207092278,5.992499351501458,7.274999618530266,-1.50000190734864,1,-0.08002394978222971,-2.413765661481739,32.720001220703125,-1.0143832966043784,32.580001831054695,-2.1836731516298333,31.489999771118164,-0.08002394978222971 8041,2017-06-14,32.189998626708984,33.299999237060554,31.75,33.299999237060554,7083700.0,-0.038817646658814264,1.792789882466126,-1.4230729729597513,28.333347275924453,25.366579837251404,0.8212248903906527,3.1370592037343528,6.470271358566116,9.298842219534748,25.73230126186855,1.740001678466804,-2.8311580788802786,-2.5315017700195312,-7.018550979324203,1.9555474392851409,-4.775026374671867,-0.2879771653671952,-0.7657994461059587,36.651543096134645,15.206918319172122,2.243524604652337,6,0.4850015640258789,3.0550012588500977,7.292502403259277,8.56500244140625,-0.22999954223632812,2,-0.030754827772751292,1.2999976158119175,33.490001678466804,-2.413765661481739,32.720001220703125,-1.0143832966043784,32.580001831054695,-0.030754827772751292 8042,2017-06-15,31.489999771118164,32.40999984741211,31.28000068664551,31.96999931335449,5194300.0,-0.021745849190872968,-1.511115632245306,0.43243178225306983,30.18693602919275,26.062348480179363,1.2129666145462181,3.5579498527064146,6.963488459652446,9.87457578091265,26.62936180149166,1.129999160766598,-2.874231286098677,-2.9385006904602022,-7.467965984624485,1.59096460370408,-5.203233337542343,-0.6737680433780611,2.1000003814697266,9.090871559443508,-13.877314222382859,2.264732647082141,6,1.1050004959106445,3.705000877380371,7.747501373291016,9.17500114440918,0.25,3,0.005080973279614209,1.792789882466126,32.189998626708984,1.2999976158119175,33.490001678466804,-2.413765661481739,32.720001220703125,0.005080973279614209 8043,2017-06-16,31.76000022888184,31.770000457763672,31.26000022888184,31.739999771118164,6384800.0,0.008574165123091282,24.499427808506404,-0.04166766007836802,31.341932405243185,27.197014849999867,0.8137714213747351,3.038937233833689,6.516851107279461,9.465290054461004,27.244383379494604,0.5100002288818324,-2.8119760656851014,-2.411500167846679,-6.93379256759361,2.1107922319002483,-4.672646367720144,-0.15035396797321354,1.7837999343872006,21.459228170476074,-2.1938172465129995,2.261146199873464,6,0.8249998092651332,3.3499994277954066,7.405000686645504,8.905000686645504,1.2199993133544886,4,-0.012909315001807364,-1.511115632245306,31.489999771118164,1.792789882466126,32.189998626708984,1.2999976158119175,33.490001678466804,-0.012909315001807364 8044,2017-06-19,31.31999969482422,31.90999984741211,31.21999931335449,31.81999969482422,4684800.0,-0.013853920997692337,1.0294124246878225,-24.99942780850214,34.134145046895114,27.794957811586325,1.0980344468882137,3.0800281047465603,6.727616439584764,9.764108433021349,28.810700065257215,0.6900005340576207,-2.8480028204813905,-2.4980007171630874,-6.7276937089408975,1.7316922746147192,-4.612847213051992,-0.3831542212741823,2.132448471069331,4.385980322526013,-20.74720014711019,2.1148464958889037,6,1.2400007247924805,3.7699995040893555,7.770001411437988,9.345001220703125,1.6700019836425852,0,0.0012771684520147542,24.499427808506404,31.76000022888184,-1.511115632245306,31.489999771118164,1.792789882466126,32.189998626708984,0.0012771684520147542 8045,2017-06-20,31.15999984741211,31.38999938964844,30.38999938964844,30.709999084472656,5585100.0,-0.005108552010572032,1.1978025663275187,-0.9000015258789062,35.3734620040355,28.94500821446579,0.9258548329958529,2.8406593605713297,6.662756437856601,9.769545052901194,30.886624724021917,1.0,-2.7470238023365567,-2.3120004653930692,-6.19136362134288,1.5673626905567417,-4.251682043367971,-0.37231888741816377,2.158501387329096,26.460498217841355,-0.1584599746516453,1.9396815779749046,6,0.8299999237060547,3.5149993896484375,7.855001449584961,9.505001068115234,2.3100013732910156,1,0.04300385619864433,1.0294124246878225,31.31999969482422,24.499427808506404,31.76000022888184,-1.511115632245306,31.489999771118164,0.04300385619864433 8046,2017-06-21,30.149999618530273,31.45000076293945,29.920000076293945,31.1200008392334,6774500.0,-0.03241335795339284,-1.1398606435366188,-2.155554613656593,30.115845540997014,29.505754832425282,1.8532675412630226,3.4220292242837402,7.414760669984744,10.625683075736568,32.94343601166907,1.5300006866455043,-2.6456642673212016,-2.9385006904602022,-6.5125025101216,0.6355011292011952,-4.7255016002909045,-1.1514997806295035,2.9342214686035106,9.236930256143923,-17.42790059564733,1.7870009098306996,6,1.6050004959106445,4.205000877380371,8.720001220703125,10.295001983642578,3.059999465942383,2,0.06102819820458705,1.1978025663275187,31.15999984741211,1.0294124246878225,31.31999969482422,24.499427808506404,31.76000022888184,0.06102819820458705 8047,2017-06-22,30.01000022888184,30.68000030517578,29.88999938964844,30.309999465942386,5805400.0,-0.0046434292344862405,-1.9259243560943087,0.30927717476797234,33.33334691842285,30.74268327398443,1.9682318279297029,3.163458440061323,7.307226446084275,10.634512548834298,34.490534636830006,0.7900009155273402,-2.691587185232521,-2.722500038146972,-6.008283980259787,0.5632839039658393,-4.365392009203379,-1.0796080670905646,2.757798757167958,5.940634259372928,-22.05765397806747,1.642891971056406,6,1.7299995422363246,4.329999923706051,8.85250091552734,10.435001373291012,3.300001144409176,3,0.06497830192330767,-1.1398606435366188,30.149999618530273,1.1978025663275187,31.15999984741211,1.0294124246878225,31.31999969482422,0.06497830192330767 8048,2017-06-23,30.479999542236328,30.6299991607666,30.03000068664551,30.09000015258789,4161300.0,0.015661423184600842,-1.3529429364290018,-1.300001271568989,36.82052469848262,32.17496556855938,1.3064027879472846,2.4031884342234306,6.611006043284327,10.02724009971734,35.37910801494404,0.6199989318847621,-2.4983347148172435,-1.9900007247924805,-5.101724537221969,1.1217230876370046,-3.5458626310072248,-0.4341388185777362,1.9424634922453095,29.207921726962038,-0.6652529816250912,1.5558619062147427,6,1.2150001525878906,3.8600006103515625,8.415000915527344,9.965002059936523,2.5,4,0.041338590807255216,-1.9259243560943087,30.01000022888184,-1.1398606435366188,30.149999618530273,1.1978025663275187,31.15999984741211,0.041338590807255216 8049,2017-06-26,30.71999931335449,31.18000030517578,30.28000068664551,30.70000076293945,5088600.0,0.007874008357040552,-1.0930255252424927,0.051278414648460426,32.603936356360975,32.47149736395049,0.8413442144826284,1.8567137090645751,6.1822399923371485,9.649969155810968,35.8765836673897,0.8999996185302699,-2.261780486104172,-1.495000934600835,-4.26829182146685,1.2782899522651796,-2.881646378033839,-0.10835549116782772,1.3985680837471683,53.20507647727668,25.634370343732517,1.386645443433007,6,0.8750000000000107,3.620000839233402,8.130001068115238,9.725002288818363,2.6800022125244176,0,0.07356771742828072,-1.3529429364290018,30.479999542236328,-1.9259243560943087,30.01000022888184,-1.1398606435366188,30.149999618530273,0.07356771742828072 8050,2017-06-27,30.35000038146973,31.0,30.229999542236328,30.71999931335449,9619000.0,-0.012044236333166647,-1.524589138754784,-18.501287553647714,39.575038818204185,33.72057420198158,0.803600420141585,2.003364892791513,6.343675724412368,9.877395389005553,35.91748500718013,0.7700004577636719,-2.0876895927316497,-1.6579998016357358,-4.332579496556175,1.0165798932847068,-2.9952896490959553,-0.3207099541755163,1.5011388547375404,29.48721710743512,-1.1018735223967049,1.3372898474602206,6,0.7999992370605433,3.9899997711181605,8.342499732971188,9.690000534057614,1.9200000762939418,1,0.08698521462322395,-1.0930255252424927,30.71999931335449,-1.3529429364290018,30.479999542236328,-1.9259243560943087,30.01000022888184,0.08698521462322395 8051,2017-06-28,30.54999923706055,30.96999931335449,30.15999984741211,30.3799991607666,7398100.0,0.006589748042076904,-1.6557416006128427,-0.4594609920303711,43.561641187018665,35.20665255285112,0.38722381597237643,1.616080820598281,5.948611739182038,9.51633685231894,35.53749585871996,0.8099994659423793,-1.9508618641319657,-1.2865009307861293,-3.8668835530817454,1.2938816915094868,-2.5766922419339373,0.003690380361678791,1.0658032175596617,51.16274255838863,16.159243717159512,1.290191311147808,6,0.350000381469723,3.4899997711181605,7.880001068115231,9.490001678466793,3.110000610351559,2,0.09558108204795923,-1.524589138754784,30.35000038146973,-1.0930255252424927,30.71999931335449,-1.3529429364290018,30.479999542236328,0.09558108204795923 8052,2017-06-29,31.809999465942386,32.240001678466804,30.790000915527344,30.899999618530273,7410100.0,0.04124387104250116,-1.5663792696018652,5.352937876560849,44.846034565654264,36.70710834845236,-0.9192833524162438,0.17110673109966612,4.545430372649879,8.125238745878637,34.990401790800476,1.6900024414062536,-1.9140783043505891,0.09649934768676971,-2.21609669413348,2.409095389507023,-1.0597986732233586,1.2527973685968945,-1.9200000762939453,80.5428950432259,45.16525915884195,1.1562980209101263,6,-0.7449989318847621,2.0750007629394496,6.582500457763668,8.230001449584957,0.5900020599365199,3,0.04401130594262326,-1.6557416006128427,30.54999923706055,-1.524589138754784,30.35000038146973,-1.0930255252424927,30.71999931335449,0.04401130594262326 8053,2017-06-30,31.96999931335449,32.360000610351555,31.45000076293945,32.27000045776367,6659700.0,0.005029860109976081,2.791654580205852,-0.329671642541849,44.993311546946344,37.9136824040136,-1.1693296952206644,-0.0845903925405409,4.226649425813942,7.85178337578073,33.91343728858116,0.9099998474121058,-1.7441136397977814,0.3144992828369091,-1.9048184806416266,2.533817046315445,-0.7951595989023552,1.424158164576177,-2.0329998779296794,82.27267446598601,47.090575447270844,1.1096588817392676,6,-0.8449993133544886,1.8549995422363317,6.420001029968265,8.070001602172855,0.17000007629395597,4,0.041914359984886795,-1.5663792696018652,31.809999465942386,-1.6557416006128427,30.54999923706055,-1.524589138754784,30.35000038146973,0.041914359984886795 8054,2017-07-03,32.779998779296875,33.080001831054695,32.06999969482422,32.130001068115234,2651900.0,0.025336236576146476,-1.6233806124319607,-2.1666507721553336,45.28550455332061,39.01502046504528,-1.9561599962323797,-0.9653486848183057,3.2630403044235265,6.933164011882013,32.449890900735674,1.110002517700206,-1.5404469397381035,1.1379987716674798,-1.048646735627905,3.3246442789628645,0.0446760180197856,2.231321525315174,-2.7460792968749956,89.72592986448667,58.17800858971261,1.0933227536476924,7,-1.2949981689453054,0.1100006103515625,5.072502136230469,6.770002365112305,-0.6999969482421804,0,0.006101304770815608,2.791654580205852,31.96999931335449,-1.5663792696018652,31.809999465942386,-1.6557416006128427,30.54999923706055,0.006101304770815608 8055,2017-07-05,31.10000038146973,32.47999954223633,31.01000022888184,32.450000762939446,7234900.0,-0.05125071569216144,1.085108455248255,-2.0769309772114886,43.10999333271444,40.45881466412499,-0.3191271934393676,0.5208282722154927,4.7638388024865,8.482653361678647,31.818655627556964,1.7699985504150355,-1.4039813265239758,-0.40199956893920685,-2.322247943616329,1.5182488057379189,-1.3621237562777715,0.5581246183993542,-0.8833159581298808,32.19177724273351,1.2361647893152963,0.9601241873385623,7,0.3850002288818395,1.5799999237060511,6.530000686645504,8.270000457763668,0.6599998474121094,2,0.07395501981342689,-1.6233806124319607,32.779998779296875,2.791654580205852,31.96999931335449,-1.5663792696018652,31.809999465942386,0.07395501981342689 8056,2017-07-06,30.18000030517578,31.40999984741211,30.06999969482422,31.15999984741211,7081400.0,-0.0295819956594634,-1.233332167732132,0.7259253817168734,41.943418106778246,41.41548924060893,0.6767427421382877,1.374246481296261,5.465430570008756,9.254931365027453,30.92614189469708,1.3400001525878906,-1.3121276495414733,-1.234999656677246,-3.231655262735636,0.7616559493811437,-2.2333274597064445,-0.2366718536480512,2.9000015258789134,3.654502733653201,-28.824821735941278,0.9983278030291957,7,1.3750009536743235,2.174999237060547,6.989999771118164,8.729999542236328,1.4300003051757777,3,0.06925116406408582,1.085108455248255,31.10000038146973,-1.6233806124319607,32.779998779296875,2.791654580205852,31.96999931335449,0.06925116406408582 8057,2017-07-07,29.540000915527344,29.95000076293945,28.790000915527344,29.809999465942386,7366500.0,-0.02120607631467386,3.2181724863798666,0.27550885360508887,36.94117171871295,41.42889446507896,1.3891449891363123,1.9612191323478605,5.875081695866108,9.744382509513436,30.079766389736207,1.3899993896484375,-1.2473473099881858,-1.7774991035461412,-3.9421131481138403,0.38711494102155797,-2.8598061258299907,-0.6951920812622916,3.479800872802741,17.482513751580537,-15.713692621115246,1.0823070222838498,7,1.3950004577636754,2.2649993896484375,7.170000076293945,8.90999984741211,1.529998779296875,4,0.13947186202418616,-1.233332167732132,30.18000030517578,1.085108455248255,31.10000038146973,-1.6233806124319607,32.779998779296875,0.13947186202418616 8058,2017-07-10,29.729999542236328,30.04999923706055,29.34000015258789,29.3799991607666,7655000.0,0.006431909980378903,-2.3023336275688475,-1.2963046687906468,40.363626527383055,42.291082261859195,1.208675992110635,1.6303466200713146,5.49216840007869,9.392554408864228,29.70775466912664,0.7099990844726598,-1.0179053976776515,-1.4450003623962395,-3.634761349382508,0.7447606245900289,-2.539880855889372,-0.3501198689031071,3.120610211181649,21.911385223875516,-14.31241439573591,1.094880493493134,7,1.205001831054691,1.6500015258789062,6.980001449584961,8.720001220703125,1.1900005340576172,0,0.08980834257496051,3.2181724863798666,29.540000915527344,-1.233332167732132,30.18000030517578,1.085108455248255,31.10000038146973,0.08980834257496051 8059,2017-07-11,30.53000068664551,30.920000076293945,29.85000038146973,30.25,7450900.0,0.026908885190955134,1.0188683658872257,0.8000010899123267,46.456695109567505,43.05571073867734,0.42341596583356633,0.6934155574643661,4.500057774958091,8.461036643057316,29.798523446569895,1.1900005340576172,-0.8084681914967398,-0.5354991912841776,-2.6162729549135655,1.5452745723452068,-1.575886073098868,0.5048876905305164,2.1581847132568406,47.15448289123157,9.295172299849497,1.0403868818146929,7,0.4050006866455078,0.8199996948242152,5.679999351501461,7.664999008178707,0.129999160766598,1,0.05273497107083869,-2.3023336275688475,29.729999542236328,3.2181724863798666,29.540000915527344,-1.233332167732132,30.18000030517578,0.05273497107083869 8060,2017-07-12,30.809999465942386,31.60000038146973,30.6299991607666,31.020000457763672,5668700.0,0.009171266721240245,-2.4035034884304696,-0.7500017029856523,54.04412056885795,44.220430669992815,0.24085894660509055,0.21327804249472848,4.033045079533299,8.051730279680935,29.673139674150406,1.0699996948242188,-0.6504308974145445,-0.12150030136108114,-1.86225895629482,1.6192583535726612,-0.9918796288279523,0.74887902610579,1.7222585545849647,71.8860830721759,29.150183709047973,0.8703793274668712,7,0.1250019073486328,0.5400009155273402,5.08749961853027,7.295000076293942,-0.6299991607666051,2,0.041220460471483644,1.0188683658872257,30.53000068664551,-2.3023336275688475,29.729999542236328,3.2181724863798666,29.540000915527344,0.041220460471483644 8061,2017-07-13,31.20000076293945,31.28000068664551,30.70000076293945,30.79999923706055,4550400.0,0.012658270164145113,1.0714232191878792,-1.9047601747486382,57.07491893762646,45.579195600211946,-0.05279527696797004,-0.26845823759431653,3.471535430894381,7.5324184910468155,29.089305087268603,0.5799999237060618,-0.45381743248033146,0.31800088882446076,-1.3256735517904765,1.961675329439398,-0.5038363314830079,1.1398381091319294,1.1825669733879032,85.76513542517229,36.78965567817688,0.8218372203074684,7,-0.2649993896484304,0.14500045776367543,4.5449991226196325,6.9049987792968786,-0.8000011444091761,3,0.017948700392584005,-2.4035034884304696,30.809999465942386,1.0188683658872257,30.53000068664551,-2.3023336275688475,29.729999542236328,0.017948700392584005 8062,2017-07-14,31.649999618530273,31.8700008392334,31.15999984741211,31.309999465942386,4846100.0,0.014423039890606448,-1.2187552154113916,0.8499971389879709,56.9725921296689,46.91022677607001,-0.5899124966650788,-0.7440010253854581,2.8736429151878156,6.94020226603341,28.055495978581913,0.7100009918212891,-0.3073026202416749,0.7599997520446777,-0.8976327799007962,2.4176322839901516,-0.06881651392805921,1.5888160180174147,0.5888654449650801,91.30430193697609,38.183090616830796,0.8288162659727376,7,-0.7149982452392543,-0.45999908447265625,3.630000114440918,6.020000457763672,-1.3099994659423828,4,-0.0012637917428376388,1.0714232191878792,31.20000076293945,-2.4035034884304696,30.809999465942386,1.0188683658872257,30.53000068664551,-0.0012637917428376388 8063,2017-07-17,31.35000038146973,32.009998321533196,31.26000022888184,31.6200008392334,5803500.0,-0.009478648994513783,-2.3333192048489013,-0.7941186370317159,53.72782000031606,47.848261825736174,-0.43260156763330926,-0.5020323199985555,3.0575763097291393,7.115553175986829,26.91381635111177,0.7499980926513565,-0.21187924980927875,0.4805005073547406,-1.141589535025684,2.1025905497351616,-0.3305445138354699,1.291545528544951,0.7509101161069047,69.44451067189104,15.659170850541557,0.8110450211902108,7,-0.7150001525878942,-0.15999984741211293,3.1374988555908168,6.139999389648434,-0.9500007629394567,0,-0.008931441251624817,-1.2187552154113916,31.649999618530273,1.0714232191878792,31.20000076293945,-2.4035034884304696,30.809999465942386,-0.008931441251624817 8064,2017-07-18,31.36000061035156,31.68000030517578,31.09000015258789,31.6299991607666,4574900.0,0.00031898656332196573,2.189182780289401,0.9999929357578076,56.24228012487127,49.30740480264249,-0.743386248604704,-0.5363827494340114,2.895705948160927,6.976024818598507,25.907512833484898,0.5900001525878906,-0.21931428711465273,0.48850069046020295,-1.13602498163635,2.113026362556756,-0.3237621455880735,1.3007635265084794,0.6499977111816371,52.89868793684186,-3.7966091752246527,0.8122628360482755,7,-0.9600009918212891,-0.17000007629394176,2.9749994277954137,6.089999198913578,-0.3800010681152308,1,-0.014030629001721806,-2.3333192048489013,31.35000038146973,-1.2187552154113916,31.649999618530273,1.0714232191878792,31.20000076293945,-0.014030629001721806 8065,2017-07-19,32.5,32.650001525878906,31.21999931335449,31.290000915527344,5498500.0,0.036352020646075456,-1.1185182045521918,-4.481502151076892,60.797352438091394,51.40228639501061,-1.8594526210255786,-1.6557358460697955,1.609438795912915,5.730652586502465,24.28332244067484,1.4300022125244176,-0.21628251047411595,1.561500072479248,-0.21641400181447779,3.3394141467729774,0.6725430353323851,2.450457109626111,-3.7099990844726562,92.30761706714453,33.47029010454675,0.8889570371468646,7,-1.779998779296875,-1.3549995422363281,1.672499656677246,4.949999809265137,-1.3799991607666016,2,-0.05661538931039667,2.189182780289401,31.36000061035156,-2.3333192048489013,31.35000038146973,-1.2187552154113916,31.649999618530273,-0.05661538931039667 8066,2017-07-20,31.989999771118164,32.810001373291016,31.959999084472656,32.709999084472656,4954600.0,-0.015692314734825685,-1.1794911296140067,-0.5950412050669307,51.086959025611456,52.97404054022156,-1.1909439264791963,-1.0549050438445455,1.9729335440220623,6.127252793396721,22.384981492490397,0.8500022888183594,-0.297056614209815,0.9594998359680176,-0.8369461770896436,2.7559458490256823,0.061276829439187,1.8577228424968482,-3.1227988433837908,52.32552208087152,-3.6106188057286275,0.8982230065288319,7,-0.9149990081787109,-0.9449996948242152,2.182499885559082,5.460000038146973,-0.8299999237060547,3,-0.05658016501696017,-1.1185182045521918,32.5,2.189182780289401,31.36000061035156,-2.3333192048489013,31.35000038146973,-0.05658016501696017 8067,2017-07-21,31.959999084472656,32.09000015258789,31.489999771118164,31.940000534057614,3774900.0,-0.0009378145314209441,3.2857065006369166,-0.027775790954395415,49.938648870977765,54.03793191173208,-0.8734153282823378,-0.9184123738517371,1.8321048157462911,6.037737613670139,20.25857595648154,0.6000003814697266,-0.23443997562012342,0.8319992065429673,-0.9427779365285218,2.60677634961446,-0.055389364992777246,1.719387778078712,-2.9350861389160166,50.58129735100513,-1.9398625638949554,0.887388571535746,7,-0.6299982070922852,-1.024997711181637,2.0000009536743164,5.4900007247924805,-1.029998779296875,4,-0.04881099845526238,-1.1794911296140067,31.989999771118164,-1.1185182045521918,32.5,2.189182780289401,31.36000061035156,-0.04881099845526238 8068,2017-07-24,31.739999771118164,32.25,31.540000915527344,31.8799991607666,4171200.0,-0.0068835832182916334,-1.629640356888038,-7.000476871720263,43.12169572473613,53.6673764245286,-0.37807175297880136,-0.6315572941936303,1.8942165488317002,6.115450140510667,18.035080968347796,0.7099990844726562,-0.0865897728224212,0.5489998817443862,-1.2183633321284688,2.3163630956172447,-0.3346817251920413,1.4326814886808137,-2.5636832884521503,37.79064867550257,-9.610262166710768,0.8836816069364287,7,-0.01999950408935547,-0.8049983978271449,2.155000686645508,5.660000801086426,-0.75,0,-0.044108368891804584,3.2857065006369166,31.959999084472656,-1.1794911296140067,31.989999771118164,-1.1185182045521918,32.5,-0.044108368891804584 8069,2017-07-25,32.97999954223633,33.40999984741211,32.240001678466804,32.34999847412109,5465300.0,0.03906741588090701,-1.7529541650024303,-4.500027247956454,63.20224681476662,54.68494600740733,-1.3790090651494111,-1.785084492946364,0.5103842210625871,4.7574514875775975,16.674241907220438,1.6700000762939453,0.21544086028871945,1.675999641418457,-0.24673244052398502,3.5987317233609026,0.714633600447236,2.637365682389678,-3.6583356639453157,80.36528765684459,29.758271686648172,0.9613660409712224,7,-0.9249992370605469,-1.8799991607666016,0.8675003051757812,4.410000801086426,-2.020000457763672,1,-0.07822922860874937,-1.629640356888038,31.739999771118164,3.2857065006369166,31.959999084472656,-1.1794911296140067,31.989999771118164,-0.07822922860874937 8070,2017-07-26,32.990001678466804,33.830001831054695,32.779998779296875,33.34999847412109,6258300.0,0.0003032788468557701,-1.6923065637028054,-0.5714225163637835,72.62481310437781,56.412712025935264,-1.1703306547989278,-1.6729357237395632,0.3440288864059369,4.6302267852144965,15.31292814733359,1.0500030517578196,0.4913444555568205,1.554001712799078,-0.4535773581393059,3.5615807837374582,0.5502121773298896,2.5577912482682663,-3.4230376420285253,64.10258918273455,7.244249135789872,1.0037895354691901,7,-0.5300006866455149,-1.6800003051757848,0.8349981307983327,4.379998207092278,-1.5900020599365305,2,-0.06092761545818415,-1.7529541650024303,32.97999954223633,-1.629640356888038,31.739999771118164,3.2857065006369166,31.959999084472656,-0.06092761545818415 8071,2017-07-27,33.470001220703125,33.470001220703125,32.84999847412109,32.939998626708984,3591200.0,0.014549848978929525,1.3396215550933426,-1.4722425321338704,82.47934546091956,59.24679572940756,-1.4465927707921011,-2.026878698099246,-0.2822327267128628,4.0251851639410745,13.833755450224283,0.6200027465820384,0.6825460033083033,1.8880011558532708,-0.26753606789104367,4.043538379597582,0.8102325439811153,2.965769767725426,-3.5619941606955337,84.61537207529919,21.835391227747657,1.0777686118721557,7,-1.010000228881836,-2.159999847412106,-0.13750171661376953,3.3349990844726634,-1.3600006103515696,3,-0.0702121391025261,-1.6923065637028054,32.990001678466804,-1.7529541650024303,32.97999954223633,-1.629640356888038,31.739999771118164,-0.0702121391025261 8072,2017-07-28,33.209999084472656,34.139999389648445,33.09000015258789,33.36999893188477,4323600.0,-0.0077682141245229985,-4.250026226193804,-0.3018850270266514,78.4313560494714,61.991633068202596,-1.0527404515171526,-1.7461398462966287,-0.15615391077426466,4.16343134217265,13.893784362363546,1.049999237060554,0.783926785852703,1.5579990386962876,-0.716366833291552,3.832364910684131,0.4208161027023678,2.6951819746902075,-2.988232442781296,64.23073650109875,-3.5652251085018634,1.1371829359939214,7,-0.5949993133544922,-1.744998931884762,-0.154998779296875,3.360001564025879,-1.0799980163574219,4,-0.06172837379026075,1.3396215550933426,33.470001220703125,-1.6923065637028054,32.990001678466804,-1.7529541650024303,32.97999954223633,-0.06172837379026075 8073,2017-07-31,33.310001373291016,33.709999084472656,32.919998168945305,33.02000045776367,3790700.0,0.0030112102250889894,-2.2244573848596496,-1.812507450587622,75.64574438097961,64.14757354110353,-0.944838285435452,-1.8346697248918247,-0.37717172718939906,3.9863652180611595,14.019278524828739,0.7900009155273509,0.8386435585159511,1.5910012245178216,-0.7988272282653597,3.980829677301003,0.39608699812622916,2.785915450909414,-2.696411456803947,56.31584125218555,-13.509038606207682,1.1949142263915908,7,-0.6300020217895508,-1.8450012207031214,-0.2700014114379883,3.2449989318847727,-0.6300010681152344,0,-0.07145004413069744,-4.250026226193804,33.209999084472656,1.3396215550933426,33.470001220703125,-1.6923065637028054,32.990001678466804,-0.07145004413069744 8074,2017-08-01,32.97999954223633,33.59999847412109,32.61999893188477,33.25,4659300.0,-0.009906989416076484,1.0206230164504346,-0.9310331219910026,69.8354417005857,65.15180568138067,-0.40328291136487593,-1.5693789600084713,-0.22254958543699388,4.235803556743335,14.757471860962399,0.9799995422363139,0.8618944730414348,1.2509993553161607,-1.159110121180035,3.6611088318123564,0.0459446170680593,2.4560540935642585,-2.0137686784331237,23.68424354826924,-43.984656294029136,1.205054738248098,8,-0.16499996185302734,-1.514999389648434,0.03750038146972656,3.460000991821289,-0.5900001525878835,1,-0.06033959365492536,-2.2244573848596496,33.310001373291016,-4.250026226193804,33.209999084472656,1.3396215550933426,33.470001220703125,-0.06033959365492536 8075,2017-08-02,33.400001525878906,33.720001220703125,32.049999237060554,32.720001220703125,5605500.0,0.012735051227174665,1.5303066208132134,-2.51851537885531,69.99997919258928,67.25325236660042,-0.7623647809211462,-1.9059550454427416,-0.8066730710755081,3.745005755245238,14.516591173394012,1.670001983642571,0.961278724819401,1.5560012817382827,-0.945496626469172,4.057499189945741,0.30525232763455534,2.80675023584201,-2.1163938094911785,64.59340623237495,-0.753954425437783,1.2507489541037284,8,-0.5850019454956055,-1.935001373291012,-0.43250179290771484,3.029998779296882,-1.9300022125244176,2,-0.0730539619740943,1.0206230164504346,32.97999954223633,-2.2244573848596496,33.310001373291016,-4.250026226193804,33.209999084472656,-0.0730539619740943 8076,2017-08-03,32.27000045776367,34.279998779296875,32.240001678466804,33.560001373291016,6413900.0,-0.033832365763207806,-2.022221343114061,-1.897059318515859,55.0161800312027,67.81742249551431,0.4598940436640362,-0.6443862032231173,0.1510738824187996,4.785744355006827,13.792075464401222,2.039997100830071,1.0209656717157998,0.3215002059936509,-2.0590022323862485,2.7020026443735503,-0.8687510131963023,1.5117514251836006,-0.7007535740498732,9.865527617216147,-50.04219022638934,1.1902512191899501,8,0.6399993896484375,-0.7350006103515625,0.47499942779541016,3.844999313354492,-0.4600009918212855,3,-0.02696005041500049,1.5303066208132134,33.400001525878906,1.0206230164504346,32.97999954223633,-2.2244573848596496,33.310001373291016,-0.02696005041500049 8077,2017-08-04,33.65999984741211,33.77000045776367,32.279998779296875,32.34000015258789,7148400.0,0.0430740430719152,-1.0694432670707412,-1.0232548511677697,65.8871821887989,70.34692099152127,-0.7415863424240001,-1.802304747707737,-1.3763350929080644,3.3286681633085067,12.305478775526439,1.5,0.9764012043382415,1.5054996490478487,-0.7043778700226966,3.7153771681183976,0.40056088951257607,2.6104384085831214,-1.76546273622834,72.1973516073905,12.938469156657547,1.1049387595352738,8,-0.49500083923339844,-2.125,-1.1900005340576172,1.9300003051757812,-1.490001678466804,4,-0.046048700062003234,-2.022221343114061,32.27000045776367,1.5303066208132134,33.400001525878906,1.0206230164504346,32.97999954223633,-0.046048700062003234 8078,2017-08-07,32.400001525878906,33.529998779296875,32.310001373291016,33.490001678466804,4379800.0,-0.03743310538458233,1.0854757146071006,-0.8257578822645489,56.10328596456903,69.55814756372155,0.6949613615569206,-0.3499632158961177,-0.22608759689504865,4.496018037846824,10.83933870100324,1.3499984741210938,1.0537861168085527,0.11200122833251669,-1.7810623163376818,2.0050647730027116,-0.8345305440025825,1.058533000667616,-0.21920901452156727,15.695173123997947,-42.53542529553823,0.9465317723350974,8,0.7649974822998047,-0.8650016784667969,0.07499885559082031,3.1899986267089844,1.1099967956542898,0,-0.00833334706938249,-1.0694432670707412,33.65999984741211,-2.022221343114061,32.27000045776367,1.5303066208132134,33.400001525878906,-0.00833334706938249 8079,2017-08-08,32.139999389648445,32.889999389648445,32.009998321533196,32.279998779296875,6161400.0,-0.008024756913137532,-3.3999885559517735,0.12843978903676423,47.643978404050806,66.78249926368521,0.9200298057898024,0.038831299106149686,-0.08402177581425718,4.66730606495468,10.021969083110124,0.8800010681152486,1.1467312601232003,-0.2285008430480886,-1.9344817999593573,1.4774801138631801,-1.0814913215037194,0.6244896354075458,2.1399993896484304,5.726918145352308,-46.202356597011715,0.8529904784556335,8,1.0049991607665945,-0.6049995422363352,0.33500003814696555,3.450000762939446,1.7600021362304616,1,0.016801522270758262,1.0854757146071006,32.400001525878906,-1.0694432670707412,33.65999984741211,-2.022221343114061,32.27000045776367,0.016801522270758262 8080,2017-08-09,32.080001831054695,32.77000045776367,31.78000068664551,32.380001068115234,4297900.0,-0.0018667566811800818,-1.1999957614546781,2.1428610354224014,50.62588287725474,63.243225643278016,0.9357758675940033,0.20959889490647043,-0.10221292946623706,4.64021408003493,9.674401728703977,0.9899997711181605,1.3292970492504779,-0.3519985198974567,-1.9010507773687308,1.197053737573821,-1.1265246486330938,0.4225276088381804,2.1545969390869075,12.000054931682694,-38.23173281861834,0.7745261287356385,8,0.9499979019164968,-0.5450019836425852,0.1074981689453054,3.509998321533196,1.5699996948242116,2,0.009663264990641629,-3.3999885559517735,32.139999389648445,1.0854757146071006,32.400001525878906,-1.0694432670707412,33.65999984741211,0.009663264990641629 8081,2017-08-10,31.76000022888184,32.639999389648445,31.709999084472656,32.330001831054695,4010000.0,-0.009975111717826723,-1.776104191872427,1.9000101725519687,48.6631108767444,59.93564284630834,1.1037792050224162,0.6047091025437759,0.15071084064488005,4.870381194742148,9.281060570401966,0.9300003051757884,1.2340298271776398,-0.7000000953674252,-2.17369969818564,0.773699507450786,-1.4368498967765326,0.03684970604168214,2.3764146179199166,2.4272384017541913,-45.787408407333714,0.7368498014091062,8,1.2349987030029261,-0.22500038146973012,0.3225002288818324,3.829999923706051,2.2100009918212855,3,-0.009131011128382549,-1.1999957614546781,32.080001831054695,-3.3999885559517735,32.139999389648445,1.0854757146071006,32.400001525878906,-0.009131011128382549 8082,2017-08-11,31.61000061035156,31.989999771118164,31.40999984741211,31.540000915527344,3588200.0,-0.004722909869310232,-2.515131548527304,-0.12280613696062477,49.12281379127143,56.988650558562995,1.1208170845138845,0.7921736018589378,0.22115759221893327,4.9405777847378864,9.26394960728719,0.5799999237060547,1.0683659788500748,-0.8479997634887759,-2.3264287548045637,0.6304292278270118,-1.5872142591466663,-0.10878526783088205,2.380829290710448,9.434003004975136,-38.44275248275346,0.7392144956578931,8,1.2349987030029332,-0.07500076293944957,0.3449997901916575,3.9799995422363317,2.159999847412113,4,0.006327075347329458,-1.776104191872427,31.76000022888184,-1.1999957614546781,32.080001831054695,-3.3999885559517735,32.139999389648445,0.006327075347329458 8083,2017-08-14,31.06999969482422,31.84000015258789,31.04999923706055,31.709999084472656,3093500.0,-0.017083230151868523,-1.323531061719544,-9.142888283379211,35.7675346463224,53.203327552533736,1.463568594149372,1.3809226362231968,0.7104417855650027,5.4041702904370155,9.38802860520861,0.7900009155273402,0.7689107260416321,-1.3740006446838393,-2.901109038717223,0.15310774934954097,-2.1375548417005277,-0.6104464476671474,2.714363801945794,1.0869813100579582,-40.917118594623055,0.7635541970166904,8,1.5949993133544922,0.7399997711181641,0.3000011444091797,3.970001220703125,3.819999694824226,0,0.03540387785405508,-2.515131548527304,31.61000061035156,-1.776104191872427,31.76000022888184,-1.1999957614546781,32.080001831054695,0.03540387785405508 8084,2017-08-15,30.920000076293945,30.989999771118164,30.57999992370605,30.96999931335449,4004900.0,-0.0048277959447570185,8.11109227313194,0.0781238824118391,34.890516924288306,49.30227618938918,1.4423007475796794,1.5771285664157233,0.8095150970134135,5.480105332587797,9.55218340054441,0.4899997711181676,0.4931926869364034,-1.502000236511229,-3.1056228847227985,0.10162241170034036,-2.3038115606170138,-0.7001889124054443,2.590926994505118,15.525117336749858,-22.7053242231286,0.8018113241057854,8,1.5099992752075195,1.1449995040893555,0.2375011444091797,4.120000839233398,4.429998397827148,1,0.08376449672860686,-1.323531061719544,31.06999969482422,-2.515131548527304,31.61000061035156,-1.776104191872427,31.76000022888184,0.08376449672860686 8085,2017-08-16,30.65999984741211,31.53000068664551,30.5,31.11000061035156,3843000.0,-0.008408804276852977,-1.6753248683434903,9.000152590219535,28.808463898799616,46.39030773023329,1.4223313219176603,1.7836619684186843,0.9871154965849556,5.668407665983281,9.871284893852502,1.0300006866455114,0.22698833301063104,-1.6700004577636705,-3.4555806082492495,0.11557969272191215,-2.5627905330064635,-0.7772103825208774,2.499215965735793,7.476630516160748,-23.858396567614932,0.8927900752427913,8,1.4750003814697266,1.7299995422363281,0.4825010299682617,3.8900012969970703,5.119998931884766,2,0.10567520204147263,8.11109227313194,30.920000076293945,-1.323531061719544,31.06999969482422,-2.515131548527304,31.61000061035156,0.10567520204147263 8086,2017-08-17,30.18000030517578,31.21999931335449,30.170000076293945,30.5,3800900.0,-0.015655562447005167,-5.176463328434046,0.7111092273131917,27.883240295641556,42.167647519882465,1.7597426792843294,2.235735547696599,1.4412697974206772,6.071912846481226,10.197858595952242,1.0499992370605433,-0.008482255237879599,-2.059500026702878,-4.084995572779867,-0.03400448062588879,-3.072247799741369,-1.0467522536643834,2.6069252941314147,0.5494632175090443,-25.524648145029467,1.0127477730384937,8,1.669999122619629,2.044999122619629,0.9625005722045898,4.225000381469727,6.489997863769531,3,0.114976845116467,-1.6753248683434903,30.65999984741211,8.11109227313194,30.920000076293945,-1.323531061719544,31.06999969482422,0.114976845116467 8087,2017-08-18,30.399999618530273,30.75,29.790000915527344,30.15999984741211,4204200.0,0.007289572933395938,1.0425500830913639,-0.75,29.12481744054726,39.170039906102275,1.1495712453470688,1.9951658228371016,1.2113110969288243,5.764106214849463,10.989398624847462,0.9599990844726562,-0.2941526400486154,-1.761500740051268,-3.946206669654913,0.4232051895523803,-2.853853704853094,-0.6691477752494421,1.968217897094803,29.756045367001928,7.197190238435649,1.0923529648018242,8,0.9400005340576207,1.635000228881836,0.7400016784667969,3.855001449584961,6.530000686645508,4,0.11743426470297602,-5.176463328434046,30.18000030517578,-1.6753248683434903,30.65999984741211,8.11109227313194,30.920000076293945,0.11743426470297602 8088,2017-08-21,30.34000015258789,30.459999084472656,30.07999992370605,30.32999992370605,2922900.0,-0.0019736666676077874,2.0400164796179454,0.041667660078375114,30.2985142609879,37.24276611242861,0.9908255019025631,2.0500080542348016,1.2253092353034134,5.709510556807736,11.772645055240671,0.3799991607666051,-0.41710250017744954,-1.75150022506714,-4.07817235962122,0.5751719094869401,-2.9148362923441766,-0.5881641577901,1.5641383750195956,31.60915571311274,8.812915569740944,1.1633360672770396,8,0.9400005340576172,1.6949996948242188,0.7225008010864258,3.9150009155273438,6.829998016357422,0,0.11305208595667104,1.0425500830913639,30.399999618530273,-5.176463328434046,30.18000030517578,-1.6753248683434903,30.65999984741211,0.11305208595667104 8089,2017-08-22,30.399999618530273,30.6200008392334,30.1200008392334,30.440000534057614,3931000.0,0.0019775697310688845,1.4999904632932155,-3.9999999999982236,26.34067241579008,34.5444093944881,0.7353842778195627,1.883372519687157,1.1145439038290448,5.530429031619718,11.616573912455145,0.5,-0.7687954870793519,-1.5625007629394538,-3.966558270591541,0.8415567447126371,-2.7645295167654993,-0.3604720091134084,1.1235941389027886,35.05740133580185,16.823322667096196,1.2020287538260452,8,0.8150005340576207,1.635000228881836,0.5125007629394531,3.565000534057617,6.190000534057617,1,0.1476973627454028,2.0400164796179454,30.34000015258789,1.0425500830913639,30.399999618530273,-5.176463328434046,30.18000030517578,0.1476973627454028 8090,2017-08-23,30.979999542236328,31.3700008392334,30.15999984741211,30.32999992370605,3320000.0,0.019078945098160993,-1.4444470132647458,-16.24961853900592,38.86009014285687,33.4551848685006,-0.01906505897447275,1.2069482119884754,0.4646478682002524,4.829199637880421,11.026817613568433,1.210000991821289,-0.9571526390762273,-0.8820007324218757,-3.2732185648398087,1.5092170999960537,-2.0776096486308404,0.313608183787089,-1.1899986267089844,75.31637241587445,53.709445893743805,1.195608916208965,8,-0.08999919891357422,1.0550003051757812,-0.1849994659423828,2.970001220703125,5.729999542236328,2,0.1410587151858076,1.4999904632932155,30.399999618530273,2.0400164796179454,30.34000015258789,1.0425500830913639,30.399999618530273,0.1410587151858076 8091,2017-08-24,31.1200008392334,31.290000915527344,30.670000076293945,30.76000022888184,3820900.0,0.004519086477267287,-1.2962955113804941,0.5538474178885847,22.026436530019538,30.444476283917055,-0.28988154950987877,0.9295208507097072,0.2968455759804378,4.562602448917268,10.405190151463541,0.6200008392333984,-1.049279840096375,-0.6244994163513198,-2.911713486368143,1.6627146536655069,-1.7681064513597349,0.5191076186570918,-1.2983999252319336,84.17721442583371,66.12057189862229,1.1436070350084129,8,-0.30500030517578125,0.9149990081787109,-0.1875,2.8299999237060547,5.479997634887695,3,0.14974286035971285,-1.4444470132647458,30.979999542236328,1.4999904632932155,30.399999618530273,2.0400164796179454,30.34000015258789,0.14974286035971285 8092,2017-08-25,31.15999984741211,31.65999984741211,31.10000038146973,31.25,3246900.0,0.0012853151381757577,-4.333351498637748,-0.25000000000000244,31.325274210116305,29.95089179100527,-0.4474837077526175,0.7674120916160128,0.25150367612763347,4.387609979851177,9.421586238869365,0.5599994659423793,-1.1751020883118635,-0.4820004463195815,-2.6744627979607785,1.7104619053216155,-1.57823162214018,0.614230729501017,-1.3074309349060051,68.35442885166749,47.93366605883506,1.0962311758205994,8,-0.4349994659423828,0.875,-0.09999942779541016,2.7900009155273438,5.369998931884773,4,0.17682921529252882,-1.2962955113804941,31.1200008392334,-1.4444470132647458,30.979999542236328,1.4999904632932155,30.399999618530273,0.17682921529252882 8093,2017-08-28,30.93000030517578,31.270000457763672,30.46999931335449,31.270000457763672,2967000.0,-0.007381243368504986,3.7058869728147052,3.7777730682829653,31.61093995846724,29.586494350358482,-0.26756927622069426,0.853737290597433,0.46467329960794856,4.495396298557203,8.366099672856016,0.8000011444091832,-1.2755389815848908,-0.5929999351501465,-2.6589764038631927,1.4729765335629033,-1.6259881695066696,0.4399882992063766,-1.0051341552734385,52.59740179315657,29.065562552975468,1.0329882343565242,8,-0.2049999237060547,1.1049995422363281,0.2025008201599121,3.020000457763672,4.930000305175781,0,0.19398641903653546,-4.333351498637748,31.15999984741211,-1.2962955113804941,31.1200008392334,-1.4444470132647458,30.979999542236328,0.19398641903653546 8094,2017-08-29,30.989999771118164,31.1200008392334,30.239999771118164,30.59000015258789,3438400.0,0.001939846923711297,1.66666281344735,-1.1764689382804698,33.43461415600949,30.100511045604026,-0.35380102863761564,0.6714326400081134,0.40237881997980196,4.290576438260729,7.654790415435357,0.8800010681152344,-1.377243208001456,-0.43350048065185476,-2.3929561910076202,1.5259552297039143,-1.4132283358297357,0.5462273745260298,-0.9957282733154322,55.33332824707031,29.08936625050098,0.9797278551778837,8,-0.2649993896484375,1.0450000762939453,0.33750104904174805,2.960000991821289,5.35999870300293,1,0.19941911724654937,3.7058869728147052,30.93000030517578,-4.333351498637748,31.15999984741211,-1.2962955113804941,31.1200008392334,0.19941911724654937 8095,2017-08-30,30.959999084472656,31.20000076293945,30.51000022888184,30.75,3213600.0,-0.0009680763751882537,-1.0000055285577651,0.5249982118589515,36.66663911605775,31.076444247872487,-0.30929601665538087,0.5367829359445011,0.4348466265857347,4.1795408657784066,7.442027809350538,0.6900005340576101,-1.3338202995560522,-0.3415010452270515,-2.0734340805100686,1.3904319900559656,-1.2074675628685583,0.5244654724144588,-0.8990984526855499,50.70417427255474,20.561580465556975,0.8659665176415089,8,-0.2349987030029297,1.0750007629394531,0.6175012588500977,2.9150009155273438,4.819999694824219,2,0.1818475850969532,1.66666281344735,30.989999771118164,3.7058869728147052,30.93000030517578,-4.333351498637748,31.15999984741211,0.1818475850969532 8096,2017-08-31,31.399999618530273,31.79999923706055,31.040000915527344,31.26000022888184,5333100.0,0.014211903975096973,-1.6206928303177512,0.6666666666666498,46.80849460289748,33.0412972659114,-0.62362079769877,0.029789553212562936,0.0350372314946128,3.591327901630386,6.847783057069204,0.8400001525878942,-1.2571428502360504,0.14199953079223704,-1.530183182384505,1.8141822439689825,-0.6940918257961357,0.9780908873806098,-1.275135018118167,74.35899003409982,39.87857378434626,0.8360913565883724,8,-0.46000003814697266,0.6350002288818359,0.4850015640258789,2.4750003814697266,4.489999771118164,3,0.1691082653010212,-1.0000055285577651,30.959999084472656,1.66666281344735,30.989999771118164,3.7058869728147052,30.93000030517578,0.1691082653010212 8097,2017-09-01,32.110000610351555,32.34999847412109,31.13999938964844,31.51000022888184,3821000.0,0.022611496829518574,1.2407471182154315,4.285735694822921,65.02891894096913,36.90023111924265,-1.190771716739846,-0.8456440436636328,-0.621180404305008,2.744360693914608,6.4194333401999275,1.2099990844726456,-1.0913205951441576,0.9295004844665442,-0.3778152497960008,2.2368162187290856,0.2758426173352717,1.5831583515978167,-1.8846279317405426,88.62568666852879,47.85903115321815,0.6536578671312709,9,-0.8750009536743129,-0.07500076293944602,-0.22499942779540305,1.7649993896484446,3.8899993896484446,4,0.13983175890448485,-1.6206928303177512,31.399999618530273,-1.0000055285577651,30.959999084472656,1.66666281344735,30.989999771118164,0.13983175890448485 8098,2017-09-05,32.130001068115234,32.700000762939446,31.739999771118164,32.34999847412109,3836800.0,0.0006228731667239362,1.0869541781211165,-0.3666621102256021,68.16818347663269,41.54773234822516,-1.0394696964317305,-0.934839084700144,-0.6012080034690257,2.5964984849006356,6.085317159701462,0.960000991821282,-0.8618245028077354,0.9630009651184075,-0.2959732957563048,2.2219752259931234,0.33351383468104956,1.5924880955557654,-1.734658325863414,76.82929004015531,31.51193425024819,0.6294871304373576,9,-0.7000007629394567,-0.095001220703125,-0.09000110626220703,1.6599998474121094,3.950000762939453,1,0.13694359056676353,1.2407471182154315,32.110000610351555,-1.6206928303177512,31.399999618530273,-1.0000055285577651,30.959999084472656,0.13694359056676353 8099,2017-09-06,32.68000030517578,33.09000015258789,32.330001831054695,32.40999984741211,3810700.0,0.017117933979975852,-2.5349047648619996,-1.227289278840358,77.90056704121666,45.88556311470958,-1.3768272023489772,-1.5202526721706846,-1.1117562826750884,1.940017517592473,6.1883018423556955,0.9599990844726562,-0.6257851625092279,1.4860001564025893,0.12050900891491523,2.8514913038902634,0.8032545826587523,2.1687457301464264,-2.054191760855197,84.10853257611095,32.59988542903006,0.6827455737438364,9,-1.015000343322754,-0.6450004577636719,-0.6075005531311035,1.1100006103515625,2.9300003051757812,2,0.09730722997184738,1.0869541781211165,32.130001068115234,1.2407471182154315,32.110000610351555,-1.6206928303177512,31.399999618530273,0.09730722997184738 8100,2017-09-07,32.389999389648445,32.72999954223633,32.09000015258789,32.470001220703125,2903300.0,-0.00887395694061266,1.1333367241839707,-0.29630257562268664,82.21572722803897,52.57326208115619,-0.9675304105300846,-1.2710016535418163,-0.772932855606463,2.115021215763747,6.434807938024892,0.6399993896484375,-0.39114300756997267,1.1804993629455645,-0.23351315316973142,2.594511879060864,0.47349310488791474,1.8875056210032142,-1.4684878523357838,65.85360861191523,7.57266922253072,0.7070062580576497,9,-0.7249994277954173,-0.35499954223633523,-0.2499995231628489,1.4000015258788991,3.479999542236328,3,0.12225993081488684,-2.5349047648619996,32.68000030517578,1.0869541781211165,32.130001068115234,1.2407471182154315,32.110000610351555,0.12225993081488684 8101,2017-09-08,31.46999931335449,32.279998779296875,31.01000022888184,32.279998779296875,4439900.0,-0.02840383123279655,2.135800957442541,10.124761586878686,62.95398811255658,56.08756362587178,0.008200380414535857,-0.3940445547246121,0.1797583180614275,2.9211710687536545,6.32477205490675,1.3799991607666051,-0.14354676578775738,0.27499933242797425,-1.121078143096529,1.671076807952474,-0.42303940533427564,0.9730380701902241,1.620000839233402,22.11534141083252,-38.130790364497194,0.6980387377622507,9,0.1950006484985387,0.5650005340576207,0.6700005531311071,2.320001602172855,4.379999160766605,4,0.13695581696798476,1.1333367241839707,32.389999389648445,-2.5349047648619996,32.68000030517578,1.0869541781211165,32.130001068115234,0.13695581696798476 8102,2017-09-11,31.809999465942386,32.0,31.46999931335449,31.6299991607666,3862700.0,0.01080394534497553,-1.1200027465820153,-0.2222227455006592,66.66665224982711,59.982642769356204,-0.25691876300540883,-0.7571104972524765,-0.1635456740273149,2.488579878082785,6.5415300261061295,0.5300006866455114,-0.024279293987177653,0.6049995422363317,-0.8063754779368644,2.0163745624095313,-0.10068796785026635,1.3106870523229297,1.2384006881713852,38.46150319251665,-24.357475941427843,0.7056875100865994,9,-0.14499950408935902,-0.029998779296878553,0.412500381469723,1.9800014495849574,3.9200000762939418,0,0.1282615527257187,2.135800957442541,31.46999931335449,1.1333367241839707,32.389999389648445,-2.5349047648619996,32.68000030517578,0.1282615527257187 8103,2017-09-12,32.169998168945305,32.540000915527344,31.809999465942386,31.88999938964844,3619500.0,0.011317155267115186,-2.318198763687474,1.5555461365658407,68.78978957211004,63.910995593367375,-0.472181088615951,-1.0861628338154858,-0.5278911806196298,2.0299582802796223,6.901013919360173,0.7300014495849574,0.1811194901371067,0.9099983215331946,-0.5635865729058622,2.383583215972255,0.17320587431366619,1.646790768752723,0.8376339866638247,55.76913377942021,-10.125213640461745,0.7367924472195297,9,-0.3699979782104421,-0.509998321533196,0.18000125885010476,1.3200016021728587,3.0500030517578196,1,0.11905508389962893,-1.1200027465820153,31.809999465942386,2.135800957442541,31.46999931335449,1.1333367241839707,32.389999389648445,0.11905508389962893 8104,2017-09-13,33.509998321533196,33.52000045776367,32.330001831054695,32.34000015258789,6000400.0,0.04165372175499327,-1.0000064112838716,4.178583106267164,73.12612627691203,67.96204972235118,-1.5836670883910138,-2.34226723311356,-1.8828695384961733,0.5976470343308264,7.1112437935969774,1.3500022888183665,0.34879606989815315,2.1204985618591223,0.34784739013124977,3.893149733586995,1.234172975995186,3.0068241477230586,-2.4999980926513565,99.60150855305174,33.45734290124804,0.8863255858639366,9,-1.2449979782104421,-1.8549976348876882,-1.1599988937377859,-0.17499732971190696,1.44000244140625,2,0.07669363289314268,-2.318198763687474,32.169998168945305,-1.1200027465820153,31.809999465942386,2.135800957442541,31.46999931335449,0.07669363289314268 8105,2017-09-14,33.900001525878906,34.59999847412109,33.650001525878906,33.650001525878906,5577000.0,0.011638413126839664,-6.599975585937443,0.2136755480783038,74.30069201371553,71.01673832355318,-1.690553458103011,-2.610957098398128,-2.229468239172327,0.11522637995826557,8.21075160440634,1.0900001525878906,0.5581161510986163,2.348501682281494,0.2877682261758707,4.409235138387118,1.3181349542286824,3.378868410334306,-2.8398012924194305,80.50146823412916,15.951048402504966,1.0303667280528108,9,-1.0950021743774414,-1.7050018310546875,-1.560002326965332,-0.6250019073486328,1.029998779296875,3,0.05044244859892588,-1.0000064112838716,33.509998321533196,-2.318198763687474,32.169998168945305,-1.1200027465820153,31.809999465942386,0.05044244859892588 8106,2017-09-15,33.650001525878906,34.22999954223633,33.25,33.939998626708984,4709400.0,-0.0073746309364957074,1.252875276785127,-1.1599884033203125,70.99494054415683,71.67962961279625,-1.215666822479598,-2.2004841209655908,-1.908414960634584,0.2581222400962915,8.869448914695347,0.9799995422363281,0.76890490342414,1.925001621246338,-0.23160922837514164,4.081612470867817,0.8466961964356017,3.0033070460570777,-2.4482093627929657,69.64865166259318,5.348933576726651,1.0783054248107395,9,-0.8450021743774414,-1.4550018310546875,-1.3675017356872559,-1.3100013732910156,1.0,4,0.06597317400709635,-6.599975585937443,33.900001525878906,-1.0000064112838716,33.509998321533196,-2.318198763687474,32.169998168945305,0.06597317400709635 8107,2017-09-18,33.970001220703125,33.990001678466804,33.11999893188477,33.490001678466804,4305800.0,0.009509648746319321,2.346161464255493,-1.6551873824337766,75.24915911965465,72.46640468424314,-1.3902820327839933,-2.360330332141899,-2.1315457379993283,-0.16820815435704617,9.138199061526468,0.8700027465820312,0.9924288018342153,2.0665012359619155,-0.21566157816440068,4.348664050088228,0.925419828898761,3.2075826430250736,-2.6322808051757782,77.41944525531494,11.158648656738919,1.1410814070631567,9,-1.1650018692016602,-1.7750015258789062,-1.7050018310546875,-1.8400001525878906,0.8699989318847656,0,0.055342866819569014,1.252875276785127,33.650001525878906,-6.599975585937443,33.900001525878906,-1.0000064112838716,33.509998321533196,0.055342866819569014 8108,2017-09-19,33.77000045776367,34.02000045776367,33.59999847412109,33.950000762939446,3605000.0,-0.00588757008397045,1.6250149011754491,-0.3750009934116844,72.56492023667201,71.87355503929373,-1.0428495738820232,-1.9923351054293619,-1.8411280174426494,-0.05698128477388309,9.429714948307973,0.42000198364258523,1.1613434860451726,1.695000457763669,-0.6078726200439348,3.997873535571273,0.5435639188598671,2.846436996667471,-2.3017889198925765,63.436156661614085,-4.033108856195234,1.1514365389038022,9,-0.965001106262207,-1.5750007629394531,-1.580000877380371,-1.9650001525878906,0.5799980163574148,1,0.05803965229209984,2.346161464255493,33.970001220703125,1.252875276785127,33.650001525878906,-6.599975585937443,33.900001525878906,0.05803965229209984 8109,2017-09-20,34.889999389648445,34.939998626708984,34.0,34.0,5017200.0,0.03316549945818226,-1.1123579131448558,-4.944432670707648,77.10343611963937,71.30552269391602,-2.0298534291957324,-2.9077912585151466,-2.881621678242446,-1.262378072948394,10.17184172114797,1.1699981689453125,1.2415803944766175,2.5904994010925364,0.10683036864980267,5.07416843353527,1.3486648848711695,3.8323339173139033,-3.29651637432735,97.25278871184815,26.52012802615168,1.2418345162213673,9,-1.9149999618530344,-2.5249996185302805,-2.6525001525878977,-3.0849990844726634,0.02000045776366477,2,0.009458350152697026,1.6250149011754491,33.77000045776367,2.346161464255493,33.970001220703125,1.252875276785127,33.650001525878906,0.009458350152697026 8110,2017-09-21,35.349998474121094,35.65999984741211,34.630001068115234,34.779998779296875,4761100.0,0.013184267484083856,-1.3678265749964922,0.6404495345208857,77.16642070535144,72.88468187089322,-2.263893709466423,-3.1870146059427924,-3.264157614173733,-1.8030930257360964,11.48418166497293,1.029998779296875,1.3344526323696044,2.83199853897095,0.08243316098045028,5.58156391696145,1.4572158499757037,4.2067812279662,-3.5557245221167264,87.79522592311132,16.797485858900288,1.3747826889952495,9,-1.784998893737793,-2.624998092651367,-3.102499008178711,-3.8149986267089844,0.5300025939941406,3,-0.011315352997100625,-1.1123579131448558,34.889999389648445,1.6250149011754491,33.77000045776367,2.346161464255493,33.970001220703125,-0.011315352997100625 8111,2017-09-22,35.779998779296875,35.810001373291016,35.150001525878906,35.22999954223633,4734900.0,0.012164082708251645,1.1639182284924552,0.9649114588213248,76.25176886760275,73.94969482842384,-2.25540662938365,-3.4256333216676467,-3.6226738384175547,-2.304783277162805,12.899529290551564,0.6599998474121094,1.358786373924147,3.028998947143556,0.002415765290201932,6.05558212899691,1.515707356216879,4.542290538070233,-3.676466755659888,98.88466294556758,28.872648126160612,1.5132915909266764,9,-1.9699983596801758,-2.9799976348876953,-3.5174989700317383,-4.244998931884766,0.220001220703125,4,-0.023756246593639396,-1.3678265749964922,35.349998474121094,-1.1123579131448558,34.889999389648445,1.6250149011754491,33.77000045776367,-0.023756246593639396 8112,2017-09-25,36.66999816894531,36.86999893188477,36.02999877929688,36.08000183105469,4337300.0,0.02487421520437305,-1.4347744360902757,1.0727221023866167,78.88038643948025,75.07087225813164,-2.6636252193644907,-4.091442543268933,-4.443880457174039,-3.2511674545187645,14.196029506599018,1.0900001525878977,1.4281211421977034,3.643498420715332,0.246278495963125,7.040718345467539,1.9448884583392285,5.3421083830914355,-4.1958192103429255,93.88376957365205,23.712354302254894,1.6986099623761037,9,-2.069997787475579,-3.339998245239258,-4.632498741149902,-5.134998321533203,0.23000335693359375,0,-0.05508581248790678,1.1639182284924552,35.779998779296875,-1.3678265749964922,35.349998474121094,-1.1123579131448558,34.889999389648445,-0.05508581248790678 8113,2017-09-26,36.93000030517578,37.040000915527344,36.22000122070313,36.47999954223633,4578800.0,0.007090323130985565,1.447753036091463,0.7627178916877877,78.07132119988044,75.62033836068369,-2.4333017903462064,-4.088512362122323,-4.620978865327189,-3.547614023167611,16.1547452957195,0.8199996948242116,1.668007453972777,3.6035005569458036,-0.06319871781376918,7.270199831705376,1.7701509195660208,5.43685019432559,-3.9283229497795062,96.38155995974492,26.817556541618657,1.8333496373797857,9,-1.8500003814697266,-3.369999885559082,-5.242500305175781,-5.395000457763672,2.1500015258789062,1,-0.05659355903917973,-1.4347744360902757,36.66999816894531,1.1639182284924552,35.779998779296875,-1.3678265749964922,35.349998474121094,-0.05659355903917973 8114,2017-09-27,37.16999816894531,37.18999862670898,36.63000106811523,36.97999954223633,4638800.0,0.006498723579373866,3.8695536795319216,0.42221845462637225,81.7819048425853,76.45158423055811,-2.3462658481893186,-4.049395941300183,-4.773897296182582,-3.839636583851373,17.99464556886614,0.55999755859375,1.8959476934934116,3.5344985008239718,-0.33891631033955605,7.4079133119875,1.5977910952422079,5.471205906405736,-3.602955515130688,99.21873137353103,27.979769694773054,1.9367074055817641,9,-2.0149993896484375,-3.514998435974121,-5.512497901916504,-5.634998321533203,1.660003662109375,2,-0.07586763071676106,1.447753036091463,36.93000030517578,-1.4347744360902757,36.66999816894531,1.1639182284924552,35.779998779296875,-0.07586763071676106 8115,2017-09-28,36.59000015258789,37.45000076293945,36.47999954223633,37.209999084472656,5216500.0,-0.015603929107588677,-1.3095262964291716,-3.263175858815026,85.65460990062925,78.08043638127727,-1.5025755661416866,-3.189514153609636,-4.148515295642348,-3.3177994806524467,20.077785001860438,0.970001220703125,2.095302171078586,2.6730004310607924,-1.2000318383667263,6.546032700488311,0.7364842963470366,4.609516565774552,-2.443284543110167,62.60865671196206,-14.230917577076973,1.936516134713759,9,-1.3050003051757812,-2.7849998474121094,-4.965000152587891,-5.055000305175781,2.6800003051757812,3,-0.04591419235227745,3.8695536795319216,37.16999816894531,1.447753036091463,36.93000030517578,-1.4347744360902757,36.66999816894531,-0.04591419235227745 8116,2017-09-29,36.709999084472656,36.72999954223633,36.13000106811523,36.5099983215332,5507900.0,0.0032795553808238065,3.9999523166177178,-0.322582431443004,85.20116096192892,79.18621436375219,-1.2771751985236577,-3.047553860832984,-4.204358778692523,-3.491540861374162,21.89886443276608,0.5999984741211009,2.173412001304243,2.5274993896484403,-1.3470478169467341,6.402046596243615,0.5902257863508495,4.464772992946031,-1.9686921473718186,47.88727853967119,-32.41033697093136,1.937273603297588,9,-1.1849994659423828,-2.8649988174438477,-5.247498989105225,-5.174999237060547,4.150001525878906,4,-0.02260958967739357,-1.3095262964291716,36.59000015258789,3.8695536795319216,37.16999816894531,1.447753036091463,36.93000030517578,-0.02260958967739357 8117,2017-10-02,36.599998474121094,36.63000106811523,35.29999923706055,36.02000045776367,4673200.0,-0.0029964754316240683,3.1562349126499005,2.8999790192450745,83.01043896881501,80.34682755621252,-0.8435891177142238,-2.7235652591193116,-4.02919103006338,-3.4468466230310213,22.873844190503206,1.4099998474121094,2.2198165356976602,2.1929988861083984,-1.6962195475825368,6.082217319799334,0.24838966926293438,4.1376081029538625,-1.3711266483693052,60.465037880804104,-21.98783344101885,1.9446092168454674,10,-0.8749980926513672,-2.754998207092285,-5.1749982833862305,-5.064998626708984,4.659999847412109,0,-0.016393401615722336,3.9999523166177178,36.709999084472656,-1.3095262964291716,36.59000015258789,3.8695536795319216,37.16999816894531,-0.016393401615722336 8118,2017-10-03,36.52999877929688,36.70000076293945,36.22000122070313,36.45000076293945,3003100.0,-0.0019125600476105342,1.2857013106147652,0.13792808613354027,77.75736415572116,80.41948622688828,-0.38097522796737593,-2.4317018850816723,-3.8864016738038316,-3.433802728030223,23.582237834537096,0.479999542236321,2.3177622005299696,1.9029993057251033,-1.9414224749639502,5.747421086414157,-0.019211584619426958,3.8252101960696336,-1.2299995422363352,57.209240432214095,-22.12126214750368,1.9222108903445274,10,-0.48999786376953836,-2.6849985122680735,-5.149998664855964,-4.994998931884773,3.729999542236321,1,0.010128736899704505,3.1562349126499005,36.599998474121094,3.9999523166177178,36.709999084472656,-1.3095262964291716,36.59000015258789,0.010128736899704505 8119,2017-10-04,35.86000061035156,36.72999954223633,35.7599983215332,36.56999969482422,4379300.0,-0.01834104000367598,-1.1318622354874408,-8.875208621428804,67.13287832569281,79.30464818470398,0.49292372315693456,-1.592920757389642,-3.1898735303308996,-2.8237975462829965,23.773671313054894,0.970001220703125,2.3581385543950404,1.0740011215209933,-2.693641318121891,4.841643561163881,-0.8098200983004489,2.9578223413424354,-0.5600013732910156,26.04655701637657,-50.940840110251685,1.883821219821444,10,0.4400005340576172,-2.015000343322754,-4.4800004959106445,-4.325000762939453,4.950000762939453,2,0.08979367445335784,1.2857013106147652,36.52999877929688,3.1562349126499005,36.599998474121094,3.9999523166177178,36.709999084472656,0.08979367445335784 8120,2017-10-05,36.349998474121094,36.56999969482422,36.11000061035156,36.18999862670898,3354000.0,0.013664190056597025,-1.87503129284139,-0.22535218834958717,72.65101358443806,78.90456426435235,0.17846028247701895,-1.866742943015062,-3.647423059060074,-3.376338276666715,24.29755826828161,0.7099990844726562,2.4586699492718935,1.3659990310668917,-2.285909254228635,5.017907316362418,-0.459955111580868,3.1919531737146514,-0.6629989624023409,73.42650440424045,-4.3037506665716165,1.825954142647763,10,0.02500152587890625,-2.369997978210449,-4.969998359680176,-4.814998626708984,4.060001373291016,3,0.0682256798084655,-1.1318622354874408,35.86000061035156,1.2857013106147652,36.52999877929688,3.1562349126499005,36.599998474121094,0.0682256798084655 8121,2017-10-06,35.779998779296875,36.15999984741211,35.650001525878906,35.91999816894531,3174100.0,-0.015680872592883977,-1.5500305180437934,-0.8749970197648802,64.57326931676897,77.3148845840511,0.8364182968242346,-1.0090264062913548,-3.0664036484432557,-2.8689987739159335,25.934672404637205,0.6999969482421875,2.4037013654126014,0.5804993629455595,-2.686711755905847,3.8477104817969625,-1.0531061964801438,2.2141049223712628,1.6700019836425781,33.566394391595935,-42.377188425256804,1.6336055594257015,10,0.595001220703125,-1.5499982833862305,-4.399998664855957,-4.244998931884766,3.8700027465820312,4,0.09754057567174068,-1.87503129284139,36.349998474121094,-1.1318622354874408,35.86000061035156,1.2857013106147652,36.52999877929688,0.09754057567174068 8122,2017-10-09,35.88999938964844,36.0,35.54999923706055,35.900001525878906,3068700.0,0.003074360371840168,3.2857402361489556,0.0714441416893733,67.32027732639207,76.1203241536635,0.6751371788813216,-0.8407995728994706,-3.155497195277931,-3.032554796904769,27.6183597827165,0.4500007629394531,2.3201512895539764,0.48649997711181925,-2.3737700021355295,3.346769956359168,-0.9436350125118551,1.9166349667354936,1.5240013885498058,28.813564801344842,-46.699875740500104,1.430134989623676,10,0.4850006103515625,-1.659998893737793,-4.402499675750732,-4.354999542236328,2.3400001525878906,0,0.13847872123777738,-1.5500305180437934,35.779998779296875,-1.87503129284139,36.349998474121094,-1.1318622354874408,35.86000061035156,0.13847872123777738 8123,2017-10-10,36.0,36.84000015258789,35.91999816894531,36.540000915527344,4089200.0,0.0030649376489899627,-1.6285599067040142,53.98855835240275,60.861077642259986,73.7957877980718,0.46862360000963577,-0.6842351355106118,-3.2461053329469394,-3.188829708640121,29.085118174522496,0.9500007629394531,2.2257531407267592,0.4050004959106417,-2.0240895498565266,2.83409054167781,-0.8095445269729424,1.6195455187942258,1.3394407165527369,34.8837553154368,-36.31502826390185,1.2145450228835857,10,0.375,-1.7699995040893555,-4.365000247955322,-4.465000152587891,1.9099998474121094,1,0.14611106448703337,3.2857402361489556,35.88999938964844,-1.5500305180437934,35.779998779296875,-1.87503129284139,36.349998474121094,0.14611106448703337 8124,2017-10-11,36.08000183105469,36.2400016784668,35.65999984741211,36.13999938964844,3415000.0,0.0022222730848524552,3.46151588955075,0.11110640161629862,57.71674435859799,70.6915805156239,0.24333514798956202,-0.592188528369995,-3.2947466592830637,-3.338901437667822,29.637775802262933,0.5800018310546875,2.007373282881879,0.35650215148925923,-1.8717860309299041,2.5847903339084226,-0.7576419397203225,1.470646242698841,1.1878612263183612,41.085443243850655,-26.85677247127345,1.114144091209581,10,-0.01000213623046875,-1.850001335144043,-4.347501754760742,-4.545001983642578,2.079998016357422,2,0.11585355538648345,-1.6285599067040142,36.0,3.2857402361489556,35.88999938964844,-1.5500305180437934,35.779998779296875,0.11585355538648345 8125,2017-10-12,35.61000061035156,35.790000915527344,35.400001525878906,35.59000015258789,3233500.0,-0.013026640710937731,1.052622596998444,-0.33335452695829093,48.21804728948375,66.58234566312997,0.625480307394291,0.013165053949506955,-2.8117397942476927,-2.93746473542933,29.31217595871797,0.6800003051757812,1.763149392149053,-0.19899902343750142,-2.2574376623008234,1.8594396154258206,-1.2282183428691624,0.8302202959941596,1.5891478942089847,14.58328366274865,-47.40240191247495,1.0292193194316606,10,0.45999908447265625,-1.380000114440918,-3.760000705718994,-4.075000762939453,3.0699996948242188,3,0.14602641600146038,3.46151588955075,36.08000183105469,-1.6285599067040142,36.0,3.2857402361489556,35.88999938964844,0.14602641600146038 8126,2017-10-13,35.86999893188477,36.349998474121094,35.849998474121094,36.099998474121094,2461700.0,0.007301272594127051,-2.703697424377287,-11.499713904252935,40.33816313837517,61.84098168196999,0.26127297554137385,-0.07587943529436814,-3.0190142347484823,-3.2610602856273303,29.606398207469763,0.7399978637695312,1.4572569736156282,-0.05000057220458132,-1.8401834151219845,1.7401822707128218,-0.9450919936632829,0.8450908492541203,1.221200753954875,32.638739877135336,-24.266437816694577,0.8950914214587,10,0.2500019073486257,-1.6399984359741282,-4.019999027252204,-4.334999084472663,1.5400009155273366,4,0.12656819210250214,1.052622596998444,35.61000061035156,3.46151588955075,36.08000183105469,-1.6285599067040142,36.0,0.12656819210250214 8127,2017-10-16,35.849998474121094,36.40999984741211,35.7599983215332,36.06999969482422,3568400.0,-0.0005575817775087533,-2.249995231646608,0.9565289502927666,36.153801009429216,57.218363554604224,0.18293549113454333,0.0971691608250751,-2.990245941457502,-3.2944016991499794,30.02777535012654,0.6500015258789062,1.1559597983608683,-0.16400089263915874,-1.7028502069649107,1.3748484216865933,-0.9334255498020312,0.6054237645237137,1.1397293221209068,31.249817874522833,-19.808342711526464,0.7694246571628749,10,0.2700023651123047,-1.389998435974121,-3.9999985694885254,-4.314998626708984,1.7000007629394531,0,0.10599730023701137,-2.703697424377287,35.86999893188477,1.052622596998444,35.61000061035156,3.46151588955075,36.08000183105469,0.10599730023701137 8128,2017-10-17,35.72999954223633,35.93000030517578,35.189998626708984,35.86000061035156,3160800.0,-0.0033472506831873083,4.4814846211446895,0.5909106672215286,30.95237374394877,53.198307489966,0.1983826649068945,0.39161338329810036,-2.8220730718685516,-3.2066299311237785,30.205464398336034,0.7400016784667969,0.8398368379151435,-0.38199977874755575,-1.5153522100348908,0.7513526525397793,-0.9486759943912233,0.1846764368961118,1.1643446777838875,44.26232583735648,-0.6747712726455362,0.5666762156436687,10,0.2849998474121094,-1.0999994277954102,-4.0074992179870605,-4.194999694824219,2.2600021362304688,1,0.06996921444246751,-2.249995231646608,35.849998474121094,-2.703697424377287,35.86999893188477,1.052622596998444,35.61000061035156,0.06996921444246751 8129,2017-10-18,35.220001220703125,36.13999938964844,35.09000015258789,35.720001220703125,3553700.0,-0.014273672769862022,-1.7631481202630126,3.8461222453710495,31.5363789942554,48.63001475772349,0.6795073967645777,0.9777310124216143,-2.2604518670944174,-2.7335886111630145,29.78118844675765,1.0499992370605469,0.5308327622228788,-0.9084981918334947,-1.9745532365705145,0.15755685290352517,-1.4415257142020081,-0.3754706694649812,1.5379953518521887,9.848568043233245,-31.49606400291688,0.5330275223685101,10,0.7449989318847656,-0.3299999237060547,-3.4900012016296387,-3.6850013732910156,2.809997558593757,2,0.07637701685052023,4.4814846211446895,35.72999954223633,-2.249995231646608,35.849998474121094,-2.703697424377287,35.86999893188477,0.07637701685052023 8130,2017-10-19,34.950000762939446,35.459999084472656,34.75,35.029998779296875,2892600.0,-0.0076661115390582735,-1.9583323399216397,0.15999603271485796,27.202075355157532,44.47765987309998,0.8158267239881312,1.281954632932731,-1.9389674064153226,-2.481254113113458,28.729132645525716,0.7099990844726562,0.2905817653175049,-1.158498764038093,-2.2984935839695453,-0.0185039441066408,-1.7284961740038156,-0.5885013540723705,1.6411961676191282,12.048239838771147,-27.292775020146614,0.5699974099657247,10,0.8449993133544993,0.33499908447266336,-2.990000247955315,-3.4150009155273366,1.8400001525878977,3,0.0918454653619496,-1.7631481202630126,35.220001220703125,4.4814846211446895,35.72999954223633,-2.249995231646608,35.849998474121094,0.0918454653619496 8131,2017-10-20,34.93000030517578,35.11999893188477,34.630001068115234,35.049999237060554,2923100.0,-0.0005722591509890185,2.769238669542229,1.500023842449052,27.85146344869186,40.092236108911074,0.7851410891037531,1.301751767319189,-1.8563376777886091,-2.471071985104345,27.478658677825692,0.48999786376953836,0.15360792150666214,-1.1359992980957045,-2.385661711814791,0.11366311562338183,-1.7608305049552513,-0.5111680912361578,1.4402529937157666,16.853901280710478,-18.996526766350964,0.6248312068595439,10,0.8050003051757812,0.3549995422363281,-2.4300007820129395,-3.235000610351566,2.2399978637695312,4,0.10735757134947232,-1.9583323399216397,34.950000762939446,-1.7631481202630126,35.220001220703125,4.4814846211446895,35.72999954223633,0.10735757134947232 8132,2017-10-23,34.650001525878906,35.34000015258789,34.630001068115234,35.0,3352900.0,-0.008015997046967871,-2.6410266442349073,2.916679912261009,26.381918698937668,36.26121844854193,0.9730781703266302,1.499540359342518,-1.510836282147018,-2.2072498801748353,25.644609784308493,0.7099990844726562,-0.08472665867616769,-1.3149982452392592,-2.6802885494518023,0.050292058973283815,-1.9976433973455272,-0.6323530931329913,1.4766164607039585,1.3245350990432931,-30.509524149684296,0.6826451521062706,10,0.8699989318847656,0.6349983215332031,-2.1500020027160645,-2.955001831054691,2.4499969482421875,0,0.07965362770537987,2.769238669542229,34.93000030517578,-1.9583323399216397,34.950000762939446,-1.7631481202630126,35.220001220703125,0.07965362770537987 8133,2017-10-24,34.84000015258789,35.25,34.689998626708984,34.86999893188477,4247900.0,0.0054833656087167615,-2.393928885189809,0.08571117166214565,35.42854900746924,33.78475229841651,0.6718852776361715,1.2068097038576582,-1.6143654629080686,-2.3942820375010143,23.623656450875348,0.5999984741210938,-0.23332514620360456,-1.0204996109008775,-2.39470382075136,0.35370459894960504,-1.7076017158261223,-0.33339750597563267,1.0770914654095023,13.907239596096375,-17.88811985965257,0.6871021049252429,10,0.6800003051757812,0.6849994659423828,-2.340000629425049,-3.1450004577636754,3.6899986267089915,1,0.07778412952364344,-2.6410266442349073,34.650001525878906,2.769238669542229,34.93000030517578,-1.9583323399216397,34.950000762939446,0.07778412952364344 8134,2017-10-25,34.34999847412109,34.959999084472656,34.18000030517578,34.610000610351555,3647600.0,-0.01406434202987239,-1.6000025431380396,8.667090539163766,21.4285714285715,30.80814386942626,0.9953505397072817,1.5544069995877905,-1.0369697122817882,-1.90285570818979,21.19085286146045,0.779998779296875,-0.43212135319966904,-1.3695013046264748,-2.756606196240277,0.017603586987327446,-2.063053750433376,-0.6759488588195737,1.3869004668928042,13.281119614714655,-12.700911341500522,0.6935524458069028,10,0.9450016021728587,1.37500190734864,-1.8499989509582448,-2.6549987792968714,4.490001678466804,2,0.10596807470277025,-2.393928885189809,34.84000015258789,-2.6410266442349073,34.650001525878906,2.769238669542229,34.93000030517578,0.10596807470277025 8135,2017-10-26,34.90999984741211,34.990001678466804,33.970001220703125,34.400001525878906,5216600.0,0.016302806351299326,2.044768471335723,-1.9615158895507496,37.53583791588662,30.49677440026087,0.36387745619784084,0.9086793740684982,-1.4928860052156807,-2.471733699593088,18.506211389386024,1.020000457763679,-0.5751571228561758,-0.7254999160766573,-2.0939938322461984,0.6429940000928838,-1.4097468741614279,-0.041252957991886774,0.577795311867682,68.61309193984468,41.78975617092334,0.68424695808477,10,0.2800006866455078,0.8000011444091797,-2.2400002479553223,-2.770000457763672,3.729999542236328,3,0.0893726423810357,-1.6000025431380396,34.34999847412109,-2.393928885189809,34.84000015258789,-2.6410266442349073,34.650001525878906,0.0893726423810357 8136,2017-10-27,35.880001068115234,35.88999938964844,34.470001220703125,34.560001373291016,4530100.0,0.027785769835087182,1.1194060443189324,2.5882432139304226,49.88507682445474,32.02247171304148,-0.675602584816609,-0.13353801238429952,-2.3299104503781507,-3.4134461681949375,16.419710591178845,1.4199981689453125,-0.686845261669454,0.28600120544433594,-0.9926882021444285,1.5646906130331004,-0.35334349835004275,0.9253459092387146,-1.9099998474121094,99.47925359018987,69.8959278326385,0.6393447037943817,10,-0.8250007629394531,-0.1700000762939453,-2.7350010871887207,-3.155000686645508,2.499999999999993,4,0.025362313832838268,2.044768471335723,34.90999984741211,-1.6000025431380396,34.34999847412109,-2.393928885189809,34.84000015258789,0.025362313832838268 8137,2017-10-30,36.0,36.54999923706055,35.77000045776367,36.040000915527344,8143300.0,0.0033444517366918447,-2.1199951171875,-0.03030373089038523,50.0,34.138874630380506,-0.8628210118912563,-0.31704724860217937,-2.319888836107296,-3.497305488221606,15.51921498191173,0.779998779296875,-0.7095367547614728,0.4360000610351591,-0.7693628982302414,1.6413630203005596,-0.16668141859754115,1.0386815406678593,-2.029998779296875,78.6821837236501,47.71340711156061,0.6026814796326995,10,-0.7399997711181641,-0.28999900817871094,-2.6949992179870605,-3.1999988555908203,0.8800010681152273,0,0.032499949137369866,1.1194060443189324,35.880001068115234,2.044768471335723,34.90999984741211,-1.6000025431380396,34.34999847412109,0.032499949137369866 8138,2017-10-31,36.900001525878906,37.040000915527344,35.4900016784668,35.93000030517578,6139000.0,0.025000042385525223,1.479998779296875,-24.249475491131033,57.91505450303625,37.0698385758006,-1.7650144760322064,-1.2521038371876472,-3.0747967194163763,-4.372971265796558,14.66773464458216,1.5499992370605469,-0.6914419875275186,1.3175014495849595,0.04048389367027738,2.5945190054996417,0.6789926716276184,1.9560102275423006,-2.8268003845214835,95.43975884152479,63.03458006116035,0.6385087779573404,10,-1.3950004577636719,-1.1900005340576172,-2.9350013732910156,-3.5700016021728516,0.25,1,0.005419971272953017,-2.1199951171875,36.0,1.1194060443189324,35.880001068115234,2.044768471335723,34.90999984741211,0.005419971272953017 8139,2017-11-01,39.08000183105469,39.34000015258789,37.59000015258789,37.75,9303000.0,0.05907859661325188,-1.121210159569795,1.3711341827906245,75.18143344044742,42.400878363055035,-3.732393503298759,-3.3502710236405875,-5.083314329462681,-6.517947556995537,14.859370182230657,2.4399986267089844,-0.5971895972601047,3.3365016937255874,1.3164304434903755,5.356572943960799,2.326466068607978,4.346537318843197,-4.828792703247068,95.15831707173265,57.99964587459732,1.0100356251176077,11,-2.4250011444091797,-2.4250011444091797,-4.7600016593933105,-5.665000915527344,-1.0300025939941406,2,-0.014073772415249652,1.479998779296875,36.900001525878906,-2.1199951171875,36.0,1.1194060443189324,35.880001068115234,-0.014073772415249652 8140,2017-11-02,38.83000183105469,39.68000030517578,38.4900016784668,39.06999969482422,9585700.0,-0.006397133784199038,-1.5869586850878212,-0.18044927320078474,71.5116456368574,47.25200971729565,-3.2119015118572065,-3.0619361282173827,-4.679899046257653,-6.246316421940762,15.121358265675916,1.1899986267089844,-0.4675217065367363,2.9625015258789062,0.5244523075835161,5.400550744174296,1.7434769167312112,4.181526135026601,-4.171689421264645,83.68524714995937,44.05648820711802,1.2190246091476964,11,-2.0050010681152344,-2.0050010681152344,-4.425002574920654,-5.340002059936523,-0.3400001525878906,3,0.0002574895972631275,-1.121210159569795,39.08000183105469,1.479998779296875,36.900001525878906,-2.1199951171875,36.0,0.0002574895972631275 8141,2017-11-03,39.27000045776367,39.54999923706055,38.459999084472656,38.93999862670898,6359200.0,0.01133140885811379,1.4494402249387077,-1.3750198683918025,73.42467356900497,52.47898248063646,-3.320740903181779,-3.401461290504443,-4.962719827242552,-6.641148397423258,15.946762558085299,1.0900001525878906,-0.2782193600372409,3.2280000686645494,0.35545327487265155,6.100546862456447,1.7917266717686005,4.664273465560498,-4.109519258435057,90.21479757061061,47.48028439607298,1.4362733968959478,11,-2.4449996948242188,-2.4449996948242188,-4.725000381469727,-5.649999618530273,-0.8600006103515625,4,-0.016042807760922373,-1.5869586850878212,38.83000183105469,-1.121210159569795,39.08000183105469,1.479998779296875,36.900001525878906,-0.016042807760922373 8142,2017-11-06,40.86000061035156,40.93999862670898,39.52999877929688,39.66999816894531,9214600.0,0.04048892625550127,1.0888910238659042,3.6060479955610267,79.24743899855714,57.347748035201775,-4.399913437401132,-4.848621740358524,-6.3751150115968755,-8.165100598867454,17.164385358622695,1.6699981689453054,0.018387812234692547,4.569500160217288,0.9815166959752517,8.157483624459324,2.7755084280962663,6.36349189233831,-5.24756750043823,98.53214566692158,53.67796458753894,1.7939917321210186,11,-3.405000686645508,-3.405000686645508,-6.1750006675720215,-7.239999771118164,-2.7400016784667898,0,-0.060695044179907454,1.4494402249387077,39.27000045776367,-1.5869586850878212,38.83000183105469,-1.121210159569795,39.08000183105469,-0.060695044179907454 8143,2017-11-07,41.2599983215332,41.47000122070313,40.849998474121094,40.86000061035156,10660600.0,0.009789469045683452,-1.9523800873743538,0.3361318407960199,84.87296309038052,64.3971248865139,-4.2392690415726335,-5.095602787711684,-6.5817832093934925,-8.500364997347745,17.800594944872667,0.6200027465820384,0.3530275953564015,4.706497955322263,0.4917903778119239,8.921205532832602,2.5991441665670934,6.813851744077432,-5.008257349604392,94.58755563508284,43.43388059562092,2.107353788755171,11,-3.539997100830078,-3.539997100830078,-6.4749979972839355,-7.639997482299805,-3.259998321533203,1,-0.10615602112451117,1.0888910238659042,40.86000061035156,1.4494402249387077,39.27000045776367,-1.5869586850878212,38.83000183105469,-0.10615602112451117 8144,2017-11-08,40.2599983215332,41.13000106811523,40.11000061035156,40.91999816894531,6517100.0,-0.024236549701411647,-1.1250114242798581,-1.6500090599578474,78.27474922121672,68.92367058710612,-2.584568628653507,-3.969931985732593,-5.398022005664586,-7.433763896521228,18.477394096255104,1.1499977111816406,0.7339522228095063,3.4974981307983413,-1.0218909179355649,8.016887179532247,1.2378036064313918,5.757192655165291,-3.277700914775984,59.800596663853035,3.5474895506748894,2.2596945243669517,11,-2.289997100830078,-2.539997100830078,-5.317497730255127,-6.639997482299805,-2.579998016357422,2,-0.07724781235251332,-1.9523800873743538,41.2599983215332,1.0888910238659042,40.86000061035156,1.4494402249387077,39.27000045776367,-0.07724781235251332 8145,2017-11-09,40.810001373291016,41.02999877929688,40.06999969482422,40.11999893188477,6213400.0,0.013661278556577727,-1.4303746124948271,-1.0454584862584062,79.63709623148743,72.22945052122087,-2.4693189428453977,-4.3325200577454055,-5.753116852465297,-7.910736717649037,19.49024567529509,0.9599990844726634,1.0995867855202732,3.787501144409177,-1.04049130465188,8.615493593470234,1.3735049198786484,6.201497368939705,-3.1994254325813714,78.07311033211903,16.14077976532335,2.4139962245305275,11,-2.3299999237060547,-3.0900001525878906,-5.7375006675720215,-7.190000534057617,-2.75,3,-0.06763053279475784,-1.1250114242798581,40.2599983215332,-1.9523800873743538,41.2599983215332,1.0888910238659042,40.86000061035156,-0.06763053279475784 8146,2017-11-10,40.40999984741211,41.02000045776367,40.0099983215332,41.0,4439500.0,-0.009801556295479519,2.2063505519191526,-0.8550696594427333,78.68523709054236,75.41669908683669,-1.5188885645447527,-3.7681486990135014,-5.1730212918458705,-7.423162709309878,20.04753302706742,1.0100021362304688,1.5977290678569602,3.1604995727539062,-1.86232185452792,8.183321000035733,0.6490888591129931,5.671910286394819,-2.259104367503376,45.360822715116825,-23.236740151874585,2.511410713640915,11,-1.9299983978271484,-2.6899986267089844,-5.232499599456787,-6.789999008178711,-1.7099990844726562,4,-0.047512946701193104,-1.4303746124948271,40.810001373291016,-1.1250114242798581,40.2599983215332,-1.9523800873743538,41.2599983215332,-0.047512946701193104 8147,2017-11-13,39.650001525878906,40.56999969482422,39.54999923706055,39.68000030517578,4681300.0,-0.018807184469263882,-7.869439745248283,0.05084537548896001,72.66729202268392,77.05583658901976,-0.20862843763811867,-2.855257438320514,-4.260935989559314,-6.576886814266622,20.551286852225036,1.0200004577636719,2.012423981751674,2.210501098632811,-2.876495564417482,7.297497761683104,-0.33299723289233896,4.753999430157961,-1.0344312422589539,5.208447161530388,-67.40276109012464,2.5434983315251465,11,-0.12000083923339844,-1.9300003051757812,-4.347501277923584,-6.030000686645508,0.18999862670898438,0,-0.03127368551694676,2.2063505519191526,40.40999984741211,-1.4303746124948271,40.810001373291016,-1.1250114242798581,40.2599983215332,-0.03127368551694676 8148,2017-11-14,38.22999954223633,39.65999984741211,38.16999816894531,39.38999938964844,4205900.0,-0.03581341561149165,-1.3281229045284537,38.66823499491353,66.81108959146727,76.12579838357753,1.5867361593433742,-1.305281028332594,-2.702856641375348,-5.085493141344415,21.2639728787238,1.4900016784667969,2.3040876235512897,0.665499114990233,-4.3672000051723145,5.6981982351527805,-1.8508504450910408,3.1818486750715067,3.240001678466804,2.0270714365800804,-74.86321821702336,2.516349560081274,11,1.5900001525878906,-0.5099983215332031,-2.927499294281006,-4.60999870300293,2.6899986267089844,1,-0.0028773374749855307,-7.869439745248283,39.650001525878906,2.2063505519191526,40.40999984741211,-1.4303746124948271,40.810001373291016,-0.0028773374749855307 8149,2017-11-15,37.90999984741211,38.06999969482422,37.38000106811523,37.849998474121094,4694600.0,-0.008370381863873289,2.6315615118205464,-0.05172532860661587,63.27433269822579,75.21054139039623,1.9258403513522353,-0.8152170170185755,-2.263381982286603,-4.699069869363946,21.568199847713558,0.8499984741211009,2.6093899878506903,0.2109994888305664,-4.700194507941596,5.122193485602729,-2.2445975095555184,2.666596487216651,3.494001312255868,14.520523606720282,-60.79709429394611,2.455596998386082,11,1.5150012969970703,-0.18999862670898438,-2.607499599456787,-4.289999008178711,3.6599998474121094,2,0.002374047822478076,-1.3281229045284537,38.22999954223633,-7.869439745248283,39.650001525878906,2.2063505519191526,40.40999984741211,0.002374047822478076 8150,2017-11-16,38.15999984741211,38.34000015258789,37.709999084472656,37.93000030517578,4645600.0,0.006594566104095145,1.1355962887531115,3.83323796808443,60.775039625251125,73.80502650775692,1.7554055134788698,-0.8563047039648737,-2.379189654598285,-4.87461038115682,22.364988840603132,0.6300010681152344,2.8300908533935996,0.300499534606935,-4.439242692381605,5.040241761595475,-2.069371578887335,2.670370648101205,3.0830413085937565,21.428541485887866,-48.732941794448536,2.3698711134942694,11,1.2650012969970703,-0.4399986267089844,-3.0099997520446777,-4.539999008178711,4.420001983642578,3,-0.012578604406595195,2.6315615118205464,37.90999984741211,-1.3281229045284537,38.22999954223633,-7.869439745248283,39.650001525878906,-0.012578604406595195 8151,2017-11-17,38.68000030517578,38.959999084472656,38.310001373291016,38.41999816894531,3254100.0,0.013626846431943562,-1.7083479034873001,1.1304463204683795,62.20400494451319,71.91131161286313,1.2772262391465858,-1.139376281024667,-2.7265296889516435,-5.319565057460252,23.5011201448106,0.7999992370605469,2.747145435481272,0.6329999923706069,-3.9114614774255827,5.1774614621667965,-1.639230742527488,2.9052307272687017,2.4085192473144588,40.75234472441504,-27.160989350429688,2.2722307348980944,11,0.7450008392333984,-0.9599990844726562,-3.5300002098083496,-5.059999465942383,3.1599998474121094,4,-0.016028927791962855,1.1355962887531115,38.15999984741211,2.6315615118205464,37.90999984741211,-1.3281229045284537,38.22999954223633,-0.016028927791962855 8152,2017-11-20,37.40999984741211,38.36999893188477,37.349998474121094,38.34000015258789,5144000.0,-0.03283351726328021,1.0606114317861146,-3.5768948619384373,52.24668818805277,68.28616995704895,2.242166775619772,0.36680443589092704,-1.3060273382468992,-4.001260540391769,24.174379145248793,1.3300018310546875,2.682147295279343,-0.7750003814697237,-5.044424280421886,3.4944235174824385,-2.9097123309458013,1.3597115680063538,3.5301789657031293,2.5974605030443247,-59.2796686140782,2.1347119494760807,11,1.8299999237060547,0.3100013732910156,-2.234999179840088,-3.789999008178711,4.349998474121094,0,0.03448278323413523,-1.7083479034873001,38.68000030517578,1.1355962887531115,38.15999984741211,2.6315615118205464,37.90999984741211,0.03448278323413523 8153,2017-11-21,37.54999923706055,37.91999816894531,37.15999984741211,37.77000045776367,3585000.0,0.0037422985891331084,1.9230893378523115,0.23656037474261057,41.78301628191223,64.2315329637929,1.699255252482999,0.46403235414029353,-1.3024006165934026,-4.094206130123084,24.829394211821597,0.7599983215332031,2.5544950377335454,-0.770500946044919,-4.7554701537394095,3.2144682616495714,-2.7629855498921643,1.2219836578023262,3.174768755715043,21.6666419417665,-34.51349139534217,1.9924846038472448,11,1.5450000762939453,0.17000198364257812,-2.2599987983703613,-3.9299983978271484,3.8500022888183594,1,0.06098537848350194,1.0606114317861146,37.40999984741211,-1.7083479034873001,38.68000030517578,1.1355962887531115,38.15999984741211,0.06098537848350194 8154,2017-11-22,37.9900016784668,38.18000030517578,37.68000030517578,37.93999862670898,2562800.0,0.01171777497593074,1.3255797448590336,-0.22728533777226145,45.57894834058728,60.44729430924844,1.0095570029287728,0.32750326067508695,-1.6339016397956811,-4.4970518613481545,26.232219255682864,0.6300010681152344,2.1952689194572628,-0.5124986648559542,-4.040186660038451,3.0151893303265425,-2.276342662447206,1.2513453327352977,2.449584862679714,46.11123238085953,-6.317475784904765,1.7638439975912499,11,1.0999984741210938,-0.2700004577636719,-2.667501926422119,-4.370000839233398,4.239997863769531,2,0.07712546357004446,1.9230893378523115,37.54999923706055,1.0606114317861146,37.40999984741211,-1.7083479034873001,38.68000030517578,0.07712546357004446 8155,2017-11-24,38.02999877929688,38.5,38.0,38.18000030517578,1526100.0,0.0010528322996299355,-3.761925522252498,-2.999847421421464,43.18680567811262,56.5030241523118,0.5964714153222701,0.5620499546681614,-1.5752683809457153,-4.472457664275005,27.75006222784101,0.5099983215332031,1.7191535594720762,-0.6285015106201115,-3.738493744730384,2.481490723490161,-2.1834976276752514,0.9264946064350283,2.1472208263508747,48.33329447991919,0.6560059062793329,1.5549961170551367,11,0.835000991821282,-0.3099975585937571,-2.6024980545044016,-4.409997940063484,4.69000244140625,4,0.09308443410875089,1.3255797448590336,37.9900016784668,1.9230893378523115,37.54999923706055,1.0606114317861146,37.40999984741211,0.09308443410875089 8156,2017-11-27,36.790000915527344,37.83000183105469,36.77999877929688,37.83000183105469,4591200.0,-0.03260578237106282,1.019234860433541,6.933268907990766,26.742858886718793,51.40030935942679,1.418099730342199,1.974976327986056,-0.24095601637931452,-3.1597335080315077,28.50132279111768,1.25,1.2997790693743099,-1.913999366760251,-4.875935879726448,1.0479371462059461,-3.394967623243353,-0.4330311102771489,3.145841109461564,0.5815191355720596,-38.9832266049849,1.4809682564830993,11,1.4299983978271484,0.9300003051757812,-1.2500009536743164,-3.1700000762939453,6.439998626708984,0,0.15737974371954033,-3.761925522252498,38.02999877929688,1.3255797448590336,37.9900016784668,1.9230893378523115,37.54999923706055,0.15737974371954033 8157,2017-11-28,37.16999816894531,37.34000015258789,36.56999969482422,36.72999954223633,2845600.0,0.01032881880841674,-1.0263214692640128,-0.42307523016542564,26.575026534651087,46.929635686447206,0.7256260896964051,1.7783010836714368,-0.530594731933391,-3.4538375063628592,28.724203590356055,0.7700004577636719,0.7777807439915065,-1.5925020217895494,-4.370050078273195,1.1850460346940963,-2.9812760500313686,-0.20372799354773008,2.4502595314743942,31.08799892476944,-1.4540768043437673,1.388774028241821,11,0.595001220703125,0.5500030517578125,-1.6599979400634766,-3.549997329711914,5.94000244140625,1,0.125639015703376,1.019234860433541,36.790000915527344,-3.761925522252498,38.02999877929688,1.3255797448590336,37.9900016784668,0.125639015703376 8158,2017-11-29,37.099998474121094,37.58000183105469,36.72000122070313,37.08000183105469,5562100.0,-0.0018832310538745567,-1.3243326838019494,0.04544705790555127,29.743588740381995,43.20399746890901,0.6911614445951599,1.9647879890716098,-0.36273929568979213,-3.3005133323021454,28.46750212461306,0.8600006103515554,0.252339166716105,-1.672501564025879,-4.42312574088578,1.0781226128340222,-3.0478136524558295,-0.29718947559592834,2.154228265627154,27.46107230530223,-1.5655269716372615,1.375312088429949,11,0.6650009155273438,0.6200027465820312,-1.6974983215332031,-3.4799976348876953,6.150001525878906,2,0.125606470055859,-1.0263214692640128,37.16999816894531,1.019234860433541,36.790000915527344,-3.761925522252498,38.02999877929688,0.125606470055859 8159,2017-11-30,38.52999877929688,38.61999893188477,37.38000106811523,37.38000106811523,8006100.0,0.03854448420458234,-1.156522316023417,57.50953834414417,36.86633919440424,40.54747519881491,-0.7170485436822318,0.5180297903131645,-1.7123559947531888,-4.650801586908699,26.814976788935546,1.520000457763679,-0.1556551709007863,-0.21500110626219993,-2.963677641810662,2.533675429286262,-1.5893393740364345,1.1593371615120347,0.40212071506048375,95.60974702034818,69.78043732064998,1.3743382677742324,11,-0.7649993896484446,-0.8099975585937571,-3.0074987411499094,-4.909997940063484,4.010002136230462,3,0.07448748605006816,-1.3243326838019494,37.099998474121094,-1.0263214692640128,37.16999816894531,1.019234860433541,36.790000915527344,0.07448748605006816 8160,2017-12-01,38.84000015258789,39.93000030517578,38.650001525878906,38.93999862670898,5809800.0,0.008045714588954977,-4.333375719235782,-0.08695536795315481,40.861464702266986,38.17608183856533,-1.0286182197064093,0.22010054149278346,-1.951543597255025,-4.882949796438027,25.207972499467957,1.4000015258788991,-0.41081647017730916,0.0945003509521456,-2.6542449142947078,2.843245616198999,-1.279872281671281,1.4688729835755723,-2.270000457763672,67.55952516110281,42.37493019982947,1.3743726326234265,12,-0.5900001525878906,-1.1199989318847656,-3.3299999237060547,-5.219999313354492,3.3400001525878906,4,0.08728113739264654,-1.156522316023417,38.52999877929688,-1.3243326838019494,37.099998474121094,-1.0263214692640128,37.16999816894531,0.08728113739264654 8161,2017-12-04,38.63999938964844,39.66999816894531,38.36999893188477,38.709999084472656,5415700.0,-0.005149350209931125,-3.2622883157816505,0.700007629510998,43.711069179521694,37.227679726506324,-0.9330035921739892,0.3905045838013379,-1.6954553792245548,-4.6116956924325905,23.467662080037755,1.2999992370605398,-0.6006243586629623,-0.07400035858154297,-2.811855333947264,2.663854616784178,-1.4429278462644035,1.2949271291013176,-2.002799682617187,61.60712258345784,32.495483726449415,1.3689274876828605,12,-0.3899993896484375,-0.6699981689453125,-3.1899986267089844,-5.019998550415039,4.430000305175781,0,0.10559011116723038,-4.333375719235782,38.84000015258789,-1.156522316023417,38.52999877929688,-1.3243326838019494,37.099998474121094,0.10559011116723038 8162,2017-12-05,38.38000106811523,39.0,38.33000183105469,38.63000106811523,4002300.0,-0.006728735135613451,-2.828577656675905,3.571444141689373,51.091714938076315,38.26197957719123,-0.5821611479946114,0.47977981341326625,-1.409926134090668,-4.288417728049943,20.968882302474196,0.6699981689453125,-0.7778239282113475,-0.20999870300293821,-2.756575451492793,2.3365780454869167,-1.4832870772478657,1.0632896712419893,-1.676945349121084,51.71340563434479,18.383620653262007,1.2732883742449264,12,-0.13000106811522727,0.10000038146973367,-2.997500419616692,-4.760000228881829,5.6599998474121165,1,0.12636785667393613,-3.2622883157816505,38.63999938964844,-4.333375719235782,38.84000015258789,-1.156522316023417,38.52999877929688,0.12636785667393613 8163,2017-12-06,36.88000106811523,38.18999862670898,36.810001373291016,38.18000030517578,3670200.0,-0.039082854566310776,1.0909114553982586,5.199996948242216,43.602488416108336,38.04237291891579,0.9083250521228763,1.7231642522992061,0.09031912244068252,-2.7284279521571975,17.73221420669982,1.5699996948242116,-1.0687433073739925,-1.4909988403320398,-3.8143352300420403,0.8323375493779608,-2.6526670351870365,-0.32933064547704305,-0.11240645739744792,2.243580730392283,-32.08302612387621,1.1616681948549985,12,1.3699989318847727,1.6000003814697337,-1.3950004577636648,-3.260000228881829,6.379997253417976,2,0.1689262299838301,-2.828577656675905,38.38000106811523,-3.2622883157816505,38.63999938964844,-4.333375719235782,38.84000015258789,0.1689262299838301 8164,2017-12-07,37.150001525878906,37.29999923706055,36.68000030517578,36.84000015258789,2854600.0,0.007321053414966139,1.032794061548275,-0.23846273478741722,43.74226247115934,38.104090340365424,0.5661797933032915,1.273518293986612,-0.184030625420462,-2.9364192416265595,15.253998536528613,0.6199989318847656,-1.1346027920178727,-1.0654985427856474,-3.269748263377366,1.1387511778060713,-2.1676234030815067,0.03662631751021195,2.779998779296875,14.461576021634615,-20.60854907729474,1.102124860295858,12,1.0999984741210938,1.8699989318847656,-1.5425004959106445,-3.530000686645508,6.289997100830071,3,0.16419914464530505,1.0909114553982586,36.88000106811523,-2.828577656675905,38.38000106811523,-3.2622883157816505,38.63999938964844,0.16419914464530505 8165,2017-12-08,38.04999923706055,38.43000030517578,37.41999816894531,37.68999862670898,7562200.0,0.024226047758159508,-1.2444453863434068,1.1612871469882713,46.272179999684,40.274014908472665,-0.36954399694449336,0.1645846162279767,-1.0593113173147657,-3.7867473522031787,12.86383828598511,1.279998779296875,-1.0614577456227394,-0.02750072479248189,-1.8624811699437203,1.8074797203587565,-0.9449909473681046,0.8899894977831408,1.8150010681152366,45.81939500644289,10.99429988291891,0.917490222575621,12,0.20000076293945312,0.970001220703125,-1.394998550415039,-3.339999198913574,5.150001525878906,4,0.1180026745990983,1.032794061548275,37.150001525878906,1.0909114553982586,36.88000106811523,-2.828577656675905,38.38000106811523,0.1180026745990983 8166,2017-12-11,38.4900016784668,38.66999816894531,38.0099983215332,38.16999816894531,2961400.0,0.01156379632664195,-1.0624891967122243,0.8888971305047932,57.08663072905817,43.664193152295674,-0.6068594642366989,-0.44969032905444095,-1.4728427773260009,-4.16587409517436,10.474498179359264,0.6599998474121094,-1.0505431924824435,0.5085016250610366,-0.9810592543191561,1.9980625044412292,-0.23627881462905975,1.253282064751133,1.3112986267089894,78.01731083538593,37.499810073633284,0.7447804396900977,12,-0.18500137329101562,0.529998779296875,-1.6650009155273438,-3.590001106262207,4.359996795654297,0,0.09586901703808848,-1.2444453863434068,38.04999923706055,1.032794061548275,37.150001525878906,1.0909114553982586,36.88000106811523,0.09586901703808848 8167,2017-12-12,38.40999984741211,38.88000106811523,37.95000076293945,38.72000122070313,3686500.0,-0.002078509419744856,1.9523769156711572,-0.9687436670759696,55.68783656136213,46.5468873546268,-0.3715368398058132,-0.4926056207596119,-1.3632076278524181,-4.024364724890049,8.570636475319693,0.9300003051757741,-1.0190135004296508,0.4904998779296861,-0.79603728296658,1.7770370388259522,-0.15276870251844343,1.1337684583778156,1.3288744577636749,78.63631555858444,34.25816053555158,0.6432685804481316,12,-0.10499954223632812,0.6100006103515625,-1.5849990844726562,-3.489999771118164,6.400001525878906,1,0.12132256875616942,-1.0624891967122243,38.4900016784668,-1.2444453863434068,38.04999923706055,1.032794061548275,37.150001525878906,0.12132256875616942 8168,2017-12-13,38.11999893188477,38.52000045776367,37.97999954223633,38.40999984741211,3056700.0,-0.007550141022634627,1.117641778987838,0.9354826801205488,50.877174919150036,48.10364687959856,0.08757652042270792,-0.2226854121666051,-1.0440756104110207,-3.6704054128678862,8.036834456223215,0.5400009155273438,-0.7159302426277847,0.2059989929199304,-1.0758811811150295,1.4878791669548903,-0.4349410940975531,0.8469390799374139,1.5576978932910137,65.45446033323157,20.41583164790366,0.640940087017481,12,0.18500137329100852,0.9000015258788991,-0.664999008178718,-2.5299997329711985,6.400001525878899,2,0.15529911200209656,1.9523769156711572,38.40999984741211,-1.0624891967122243,38.4900016784668,-1.2444453863434068,38.04999923706055,0.15529911200209656 8169,2017-12-14,38.0,38.43999862670898,37.90999984741211,37.959999084472656,3799500.0,-0.003147925898402959,-6.5714441416892715,-0.13793375601799818,49.79974106907299,49.096788698132556,0.13911873323787205,-0.1007644256826623,-0.8741400063622962,-3.5062958149109136,8.164625763636424,0.5299987792968679,-0.42422192218416654,0.08150005340576172,-1.200952754070343,1.3639528608818665,-0.5597263503322907,0.7227264571438141,1.6177428947757875,39.72607392659616,-4.693561175820555,0.641226403738051,12,0.17499923706054688,0.8500003814697266,-0.279998779296875,-2.1449995040893555,6.520000457763672,3,0.13842100846140015,1.117641778987838,38.11999893188477,1.9523769156711572,38.40999984741211,-1.0624891967122243,38.4900016784668,0.13842100846140015 8170,2017-12-15,37.68000030517578,38.36999893188477,37.43000030517578,38.36999893188477,8030500.0,-0.008421044600637306,1.7246391233918452,-17.249570856380114,56.773207237357774,50.548137371225444,0.3098525534719485,0.19123586991301522,-0.5226889902532719,-3.1437581220316133,7.946857671946855,0.9399986267089915,-0.1758590197212584,-0.21449966430664347,-1.4958882708787087,1.0668889422654217,-0.8551939675926761,0.42619463897938914,1.8789877378080035,17.241370238536923,-31.371718017475715,0.6406943032860334,12,0.15999984741210938,1.1199989318847656,0.16500091552734375,-1.8249998092651367,6.229999542236328,4,0.15286619625483366,-6.5714441416892715,38.0,1.117641778987838,38.11999893188477,1.9523769156711572,38.40999984741211,0.15286619625483366 8171,2017-12-18,38.060001373291016,38.22999954223633,37.45000076293945,37.86999893188477,5318400.0,0.010084953955348919,1.94339839926297,-0.27536640516587124,56.7732323358418,51.179417082088285,-0.18000249095739207,-0.25043549421070566,-0.8477990281707832,-3.4862438743384914,7.275827404784247,0.779998779296875,-0.07136595478701224,0.19650135040283345,-1.0338562885325757,1.4268589893382426,-0.4186774690648676,0.8116801698705345,1.441406914936607,43.44832666419391,-7.076642588607335,0.6151788194677034,12,-0.2800006866455078,0.7349987030029297,0.039999961853027344,-2.205000877380371,5.799999237060547,0,0.1350499002676202,1.7246391233918452,37.68000030517578,-6.5714441416892715,38.0,1.117641778987838,38.11999893188477,0.1350499002676202 8172,2017-12-19,38.70000076293945,39.06999969482422,37.97000122070313,38.310001373291016,5487600.0,0.016815537744503617,-1.0560725006595646,2.0526019916480047,61.204492792415884,53.13519534612246,-0.860306806223015,-0.8314657095182625,-1.427884995661067,-4.080474027276637,7.639186811447585,1.0999984741210866,-0.018896205221039963,0.7720006942749009,-0.49302026077165806,2.03702164932146,0.13949021675161788,1.404511171798184,0.7449793656271311,77.43908112282399,23.005405756320727,0.6325104775232809,12,-0.8250007629394531,-0.13000106811523438,-0.5999994277954102,-2.7100000381469656,4.630001068115234,1,0.10723508086221623,1.94339839926297,38.060001373291016,1.7246391233918452,37.68000030517578,-6.5714441416892715,38.0,0.10723508086221623 8173,2017-12-20,39.84000015258789,39.88999938964844,38.209999084472656,39.06999969482422,5830400.0,0.029457347988999016,2.86207440861158,1.9743632379983567,59.56205062463552,54.89294958539759,-1.7168163642959797,-1.8879011751192039,-2.4970349766639828,-5.169207232465212,8.37948553978727,1.6800003051757812,0.04166596077025275,1.7975000381469712,0.28600199685563865,3.308998079438304,1.041751017501305,2.5532490587926375,-3.1599998474121094,97.96750993217279,46.72883530168976,0.7557490206456667,12,-1.1850013732910156,-1.5900001525878906,-1.2149991989135742,-3.599999427795403,1.6800003051757812,2,0.12474902614628358,-1.0560725006595646,38.70000076293945,1.94339839926297,38.060001373291016,1.7246391233918452,37.68000030517578,0.12474902614628358 8174,2017-12-21,40.91999816894531,41.31999969482422,39.540000915527344,39.849998474121094,5680700.0,0.02710838384088876,-1.1065138977296838,1.3896091671579531,63.64828286034248,56.82362768102631,-2.4650255080666668,-2.885054593158152,-3.4947522444573096,-6.185869275839252,9.252847716796442,1.779998779296875,0.08018197324221177,2.7309982299804716,0.7468521159786334,4.71514434398231,1.738925172979549,3.7230712869813942,-4.175797882080076,89.71718281130484,38.86819707763579,0.9920730570009192,12,-1.5449981689453125,-1.9749984741210938,-2.1499977111816406,-4.679997444152825,0.45000076293946023,3,0.08797659946012515,2.86207440861158,39.84000015258789,-1.0560725006595646,38.70000076293945,1.94339839926297,38.060001373291016,0.08797659946012515 8175,2017-12-22,41.56999969482422,41.709999084472656,40.810001373291016,41.08000183105469,4245200.0,0.01588469098154066,1.3376665840971018,0.45794205936668875,68.1536580915546,58.05329738797035,-2.8644311924413657,-3.4322218893323537,-4.038071634188782,-6.77481833640109,9.99706397168228,0.8999977111816406,0.3366297827103608,3.2039997100830107,0.712782813850076,5.695216606315945,1.9583912619665398,4.4496081581994815,-4.642767431640621,96.71362805612442,45.27463865271251,1.2456084481164686,12,-2.0,-2.4300003051757812,-2.9974985122680664,-5.329998970031731,0.6500015258789134,4,0.07096465683416286,-1.1065138977296838,40.91999816894531,2.86207440861158,39.84000015258789,-1.0560725006595646,38.70000076293945,0.07096465683416286 8176,2017-12-26,42.58000183105469,42.599998474121094,41.52000045776367,41.709999084472656,3776500.0,0.024296419139888004,1.3736323621882205,1.7755235500194628,73.80951866065256,60.06681762122484,-3.61322363125759,-4.201630603668647,-4.935837572036235,-7.699232182367169,11.346784056221212,1.0799980163574219,0.6253685268747589,3.924501800537108,0.9130464545608987,6.935957146513317,2.418774127549007,5.430229473525209,-5.365803558593747,99.56810680499552,46.17423110662559,1.505727672988104,12,-2.56500244140625,-2.9950027465820312,-4.007500648498535,-6.3400011062622,-2.5500030517578054,1,0.031235273817846965,1.3376665840971018,41.56999969482422,-1.1065138977296838,40.91999816894531,2.86207440861158,39.84000015258789,0.031235273817846965 8177,2017-12-27,41.84000015258789,42.54999923706055,41.65999984741211,42.54999923706055,2826100.0,-0.017379089869533404,1.507043766991543,-0.8160883253093403,80.76920528453554,63.388154328489904,-2.6099765821578984,-3.2610195986548263,-4.089239738887457,-6.8992707050474635,12.609500745472776,0.9200019836425781,0.8315900311288118,2.9510000228881808,-0.2908636386240673,6.192863684400429,1.3300681921320603,4.571931853644301,-4.194937863994134,82.68796293399791,21.88108638080429,1.620931830756123,12,-1.8250007629394531,-2.2550010681152344,-3.2674989700317383,-5.599999427795403,-3.1899986267089844,2,0.04827916946455191,1.3736323621882205,42.58000183105469,1.3376665840971018,41.56999969482422,-1.1065138977296838,40.91999816894531,0.04827916946455191 8178,2017-12-28,41.7599983215332,41.97999954223633,41.38999938964844,41.90999984741211,2224600.0,-0.001912089645385362,3.0689537239220224,0.2112700271864691,79.28839232698763,66.66467113492486,-2.189601427819518,-2.966074192408527,-3.897505083525779,-6.739046977574333,14.043136441833608,0.5900001525878906,0.9149552333084756,2.637998199462892,-0.7298780254211792,6.005874424346963,0.9540600870208564,4.321936311904928,-3.718541138097258,72.54899271965692,5.636861042380502,1.6839381124420358,12,-1.7449989318847656,-2.174999237060547,-3.2799978256225586,-5.5199975967407156,-3.379997253417976,3,0.0375958709919757,1.507043766991543,41.84000015258789,1.3736323621882205,42.58000183105469,1.3376665840971018,41.56999969482422,0.0375958709919757 8179,2017-12-29,41.400001525878906,42.040000915527344,41.310001373291016,42.040000915527344,2763900.0,-0.008620613269245903,1.2812507450587702,4.2666191953613755,72.85129405568621,68.45112522585025,-1.448969829398429,-2.508659877651212,-3.41121368333863,-6.29595572799208,15.205594532555663,0.7299995422363281,1.0244371123325138,2.1345012664794893,-1.369009237115442,5.638011770074421,0.3827460146820272,3.8862565182769515,-2.993861039188147,32.960955764357884,-35.10656117098558,1.751755251797465,12,-1.3750019073486328,-1.81500244140625,-2.9925012588500977,-4.930001258850098,-4.640003204345703,4,0.002898524817921855,3.0689537239220224,41.7599983215332,1.507043766991543,41.84000015258789,1.3736323621882205,42.58000183105469,0.002898524817921855 8180,2018-01-02,42.22999954223633,42.25,41.63999938964844,41.790000915527344,4782500.0,0.020048260525753703,1.5416716337251348,-0.6874985098824595,74.22278026161308,70.38996388426928,-1.7496730247144896,-3.237662431724516,-4.093964271085589,-7.0362313111981365,15.59339344339325,0.8499984741210938,1.2416639322661283,2.794999313354495,-0.9420663423298095,6.5320649690387995,0.9264664855123428,4.663532141196647,-3.4883504165511425,71.31784779619417,4.322654333124149,1.8685328278421516,1,-1.9449996948242188,-2.645000457763672,-3.8249988555908203,-5.589999198913567,-7.290000915527344,1,-0.020364684339895023,1.2812507450587702,41.400001525878906,3.0689537239220224,41.7599983215332,1.507043766991543,41.84000015258789,-0.020364684339895023 8181,2018-01-03,42.72000122070313,43.27999877929688,42.34000015258789,42.43999862670898,3908700.0,0.011603165611610455,-2.916664679843309,0.6363715179941889,76.50677003102903,72.09021691078185,-1.6864911180186866,-3.5904104981158085,-4.427343962447544,-7.427640827622177,16.433424841527195,1.049999237060554,1.5182610345339853,3.081000900268563,-0.9101410832683001,7.0721428838054265,1.0854299085001315,5.076571892036995,-3.669684147143073,71.5736905598706,5.801059325227172,1.9955709917684306,1,-1.9750022888183665,-2.7950019836425852,-4.427500724792488,-5.819999694824219,-8.04000091552735,2,-0.01170411951574779,1.5416716337251348,42.22999954223633,1.2812507450587702,41.400001525878906,3.0689537239220224,41.7599983215332,-0.01170411951574779 8182,2018-01-04,43.22999954223633,43.290000915527344,42.290000915527344,42.88000106811523,4243500.0,0.011938162616110581,3.255308096876826,1.2499829702592227,80.59881164163579,74.42763480155965,-1.6610057247944,-3.9193775498355876,-4.762538287178174,-7.832685378433688,17.333529321838938,1.0,1.808976888772584,3.348499298095703,-0.9015246055957036,7.59852320178711,1.2234873462499962,5.47351124994141,-3.7567142981025867,96.96962691096148,29.869696026637357,2.1250119518457047,1,-1.8149986267089844,-3.299999237060547,-5.2599992752075195,-5.934999465942376,-7.450000762939453,3,-0.07402268787472455,-2.916664679843309,42.72000122070313,1.5416716337251348,42.22999954223633,1.2812507450587702,41.400001525878906,-0.07402268787472455 8183,2018-01-05,43.11000061035156,43.27000045776367,42.56999969482422,43.06999969482422,3722200.0,-0.002775825425756162,2.8888865341414824,0.11428882833787234,80.59881164163585,76.31102688837004,-1.1492312032028096,-3.4875185604772696,-4.471650837558926,-7.598742677424234,19.395708995298218,0.7000007629394531,2.1059839592903487,2.9170003890991225,-1.3199650769013402,7.153965855099585,0.7985176560988947,5.03548312209935,-3.178709485650586,90.90907339440703,19.506039385597703,2.1184827330002305,1,-1.0599994659423828,-3.125,-5.367500305175781,-5.81500053405761,-8.540000915527344,4,-0.10345625194451336,3.255308096876826,43.22999954223633,-2.916664679843309,42.72000122070313,1.5416716337251348,42.22999954223633,-0.10345625194451336 8184,2018-01-08,43.25,43.40999984741211,42.56999969482422,43.13000106811523,3596000.0,0.00324749217504805,2.8181944287906506,2.999904634751274,84.08813306712935,78.08152410787834,-1.0325454020845513,-3.3171623628365268,-4.41981491783973,-7.620432362460747,21.500544641642527,0.8400001525878906,2.349980300210582,2.751999855041504,-1.4406332888979634,6.944632998980971,0.6556832830717667,4.848316427011241,-2.915663700399861,90.960462936023,12.181456808266873,2.0963165719697345,1,-0.8899993896484375,-3.2049999237060547,-5.507499694824219,-5.954999923706048,-7.689998626708984,0,-0.11260113137305838,2.8888865341414824,43.11000061035156,3.255308096876826,43.22999954223633,-2.916664679843309,42.72000122070313,-0.11260113137305838 8185,2018-01-09,42.540000915527344,43.36000061035156,42.43999862670898,43.36000061035156,5826100.0,-0.016416163802835948,1.2439081122824167,-6.833391613948796,76.3529503106287,78.36412762454235,-0.1905165851735191,-2.3753202856916857,-3.5403288269684694,-6.790899617605113,23.157465078883355,0.9200019836425852,2.537863503061672,1.8175006866455092,-2.303443844244292,5.93844521753531,-0.24297157879939135,3.87797295209041,-1.7750717192335301,22.321449858822007,-58.409832559954594,2.0604722654448997,1,-0.18000030517578125,-2.4950008392333984,-4.7975006103515625,-5.005001068115234,-7.79999923706054,1,-0.13587217841089438,2.8181944287906506,43.25,2.8888865341414824,43.11000061035156,3.255308096876826,43.22999954223633,-0.13587217841089438 8186,2018-01-10,42.18000030517578,42.68000030517578,41.959999084472656,42.54999923706055,3457100.0,-0.008462637578838472,1.2857142857142858,0.4512183775435201,71.16788710720091,77.29731449372738,0.11932513113632837,-1.817904944938988,-3.0428008166652276,-6.304580979450996,24.521404634429466,0.720001220703125,2.605962718660358,1.2730001449584947,-2.756491801029618,5.302492090946608,-0.7417458280355618,3.287746117952551,-1.0447612177254086,15.172489996290539,-63.24986489391203,2.0147459729940578,1,0.18000030517578125,-2.135000228881836,-4.194999694824219,-4.459999084472656,-8.069999694824226,2,-0.17164536809115194,1.2439081122824167,42.540000915527344,2.8181944287906506,43.25,2.8888865341414824,43.11000061035156,-0.17164536809115194 8187,2018-01-11,43.06999969482422,43.560001373291016,42.25,42.61999893188477,6856900.0,0.021100032793011314,-1.2016855211235098,-1.2162217892012634,70.26349180366316,76.29454776891356,-0.6457588479241352,-2.467393121588927,-3.7859639347283576,-7.065317394452194,26.00603694459948,1.3800010681152344,2.6033724148673656,1.929999542236331,-2.029867597318109,5.889866681790771,-0.0499340275408926,3.9099331120135545,-1.6162941009792036,69.3749389053265,-6.303475328781801,1.979933569777221,1,-0.6349983215332031,-2.9499988555908203,-4.959999084472656,-5.349998474121094,-8.419998168945312,3,-0.19479915136049275,1.2857142857142858,42.18000030517578,1.2439081122824167,42.540000915527344,2.8181944287906506,43.25,-0.19479915136049275 8188,2018-01-12,44.040000915527344,44.209999084472656,43.02000045776367,43.08000183105469,7671400.0,0.022521505167776734,-1.203697424377287,2.133327681939592,69.84734417496743,75.9607755599448,-1.4062077130516712,-3.131706641494503,-4.62384411726066,-7.898144807085487,27.694393553010993,1.1899986267089844,2.4720480864319825,2.6040006637573256,-1.2898508391438384,6.49785216665849,0.6570749123067401,4.550926415207911,-2.2492879969709705,92.44452582465279,17.77597375261233,1.9469257514505827,1,-1.1150016784667969,-3.595001220703125,-5.675000190734863,-6.319999694824219,-13.470001220703125,4,-0.18755681118340328,-1.2016855211235098,43.06999969482422,1.2857142857142858,42.18000030517578,1.2439081122824167,42.540000915527344,-0.18755681118340328 8189,2018-01-16,43.2599983215332,44.41999816894531,43.2400016784668,44.16999816894531,5634900.0,-0.017711230194800698,-1.4842210934206035,-0.9479174117254369,60.57570883410176,74.44443429022132,-0.3739422462581743,-2.042134475554228,-3.7883388116229924,-6.985069486857569,29.576481981798853,1.1799964904785156,2.329437199789794,1.5609981536865263,-2.0564266314850457,5.178422938858098,-0.24771423889926325,3.369710546272316,-1.0338138931118976,52.84551710876853,-18.248186332927062,1.808712392585786,1,-0.06999969482421875,-2.7099990844726562,-4.894997596740723,-5.539997100830078,-12.849998474121094,1,-0.2008783856652031,-1.203697424377287,44.040000915527344,-1.2016855211235098,43.06999969482422,1.2857142857142858,42.18000030517578,-0.2008783856652031 8190,2018-01-17,43.43999862670898,43.84000015258789,42.65999984741211,43.45000076293945,4341500.0,0.004160894871930054,1.9873390827353763,0.01099136033804873,56.005564343448455,72.16652254715682,-0.40706092423556584,-1.8640556416953373,-3.901540959927644,-7.038860337247449,31.737104058163577,1.1800003051757812,2.2210107175833684,1.452998542785636,-1.7051890309638367,4.611186116535109,-0.12609524408910033,3.0320923296603723,0.9799995422363352,60.16260540818797,-7.026512616180199,1.5790937868747354,1,-0.2499999999999929,-2.5200004577636648,-4.804998397827141,-5.719997406005852,-12.009998321533196,2,-0.18139957418352592,-1.4842210934206035,43.2599983215332,-1.203697424377287,44.040000915527344,-1.2016855211235098,43.06999969482422,-0.18139957418352592 8191,2018-01-18,43.20000076293945,43.77999877929688,42.900001525878906,43.22999954223633,2714700.0,-0.005524812876535501,-1.793654253708772,2.9992372234913858,60.210220874539935,69.90112357303505,-0.10260475811587355,-1.2851270046335657,-3.610341143152098,-6.675002712780071,34.01448883630634,0.8799972534179759,2.2189536457789387,0.95600070953369,-1.643848624355364,3.555850043422744,-0.34392395741083703,2.255925376478217,1.2199974060058594,43.77887394260721,-20.563677619818698,1.2999246669445255,1,-0.01000213623046875,-2.2750015258789062,-4.565000534057617,-5.479999542236328,-11.590000152587894,3,-0.19583330868202986,1.9873390827353763,43.43999862670898,-1.4842210934206035,43.2599983215332,-1.203697424377287,44.040000915527344,-0.19583330868202986 8192,2018-01-19,42.849998474121094,43.02999877929688,42.38999938964844,42.93999862670898,5604300.0,-0.008101904690673511,3.7407281820877105,3.000127161749509,57.86436294798635,67.3750737181851,0.20989885104468442,-0.641148099284699,-3.263406584616071,-6.202557130857393,35.52446261001895,0.8100013732910156,2.128188418797137,0.39849853515625,-1.6042604944052172,2.4012575647177172,-0.6028809796244872,1.3998780499369872,1.5347997283935513,22.660067048512456,-38.96544563213544,1.001379514780735,1,0.3400001525878906,-1.9249992370605469,-4.187498092651367,-5.129997253417969,-10.989997863769535,4,-0.20396728529752428,-1.793654253708772,43.20000076293945,1.9873390827353763,43.43999862670898,-1.4842210934206035,43.2599983215332,-0.20396728529752428 8193,2018-01-22,44.810001373291016,44.81999969482422,42.9900016784668,43.060001373291016,4840600.0,0.04574102611354003,1.0677982904951357,-19.444411477982293,69.98826969767308,65.80842223268996,-1.6579505284099554,-2.329135949112434,-5.216660153741948,-8.023803910289466,36.910637571174185,1.970001220703125,2.014380452236388,2.110001373291013,0.24283295731947163,3.977169789262554,1.1764171653052387,3.043585581276787,-2.420001983642578,99.58854649063595,32.91872747479364,0.9335842079857708,1,-1.4200019836425781,-3.6850013732910156,-6.147500991821289,-7.090000152587891,-14.14000129699707,0,-0.22673509341751485,3.7407281820877105,42.849998474121094,-1.793654253708772,43.20000076293945,1.9873390827353763,43.43999862670898,-0.22673509341751485 8194,2018-01-23,44.52000045776367,45.13999938964844,44.2400016784668,44.88999938964844,4173500.0,-0.006471789927241511,1.06896279569421,-0.21142796107700892,64.33040889325159,64.47258429742585,-1.3062176621781987,-1.850478357650296,-4.890902666482447,-7.596282557063759,37.580330294440586,0.8999977111816406,1.8041714607116361,1.640000343322754,-0.19853478972166982,3.4785354763671776,0.7207327768005456,2.559267909844962,-2.1300010681152344,77.45458429509942,10.902914755252837,0.9192675665222118,1,-0.970001220703125,-3.2350006103515625,-5.857500076293945,-6.799999237060547,-13.979999542236328,1,-0.3133423319744546,1.0677982904951357,44.810001373291016,3.7407281820877105,42.849998474121094,-1.793654253708772,43.20000076293945,-0.3133423319744546 8195,2018-01-24,44.52000045776367,45.02999877929688,44.060001373291016,44.70000076293945,5302100.0,0.0,1.309527702088988,0.48648871568051305,61.99998881022704,63.45392893109542,-1.11284587954556,-1.7055862949792697,-4.8721398266863645,-7.456886959295261,38.00532346083859,0.9699974060058665,1.598078431677628,1.4925003051757812,-0.37660469426665344,3.361605304618216,0.5579478054545675,2.427052804896995,-2.020001068115235,77.45458429509942,11.061536877186839,0.9345524997212169,1,-0.8250007629394531,-3.2350006103515625,-6.007500648498535,-6.799999237060547,-13.159999847412113,2,-0.31693621889644374,1.06896279569421,44.52000045776367,1.0677982904951357,44.810001373291016,3.7407281820877105,42.849998474121094,-0.31693621889644374 8196,2018-01-25,43.90999984741211,45.15999984741211,43.88999938964844,44.97000122070313,3633900.0,-0.013701720666653427,-1.3090869367697904,5.888886534141522,54.47368262547332,61.69950568907433,-0.2588595557897122,-1.0443827565207116,-4.237182570184231,-6.716648257291183,37.943572820291735,1.2700004577636719,1.331857044496651,0.8159997940063448,-1.0805058762576678,2.7125054642703574,-0.13225304112566505,1.7642526291383547,-1.3044004577636699,54.87365366685992,-7.335579817036333,0.9482528351320079,1,-0.13500022888183594,-2.604999542236328,-5.590000152587891,-6.189998626708984,-11.90999984741211,3,-0.28421770862228446,1.309527702088988,44.52000045776367,1.06896279569421,44.52000045776367,1.0677982904951357,44.810001373291016,-0.28421770862228446 8197,2018-01-26,43.86000061035156,44.310001373291016,43.7599983215332,44.02999877929688,2734500.0,-0.0011386754095716878,-1.9729674000453636,0.1603754233048967,54.98007544279328,60.04758694105498,-0.09500467122447986,-0.8804309715047012,-4.137792364570373,-6.546716160302587,37.82144327577366,0.5500030517578125,1.1812364121438605,0.6650005340576186,-1.1642763640292486,2.494277432144486,-0.24963791498581145,1.5796389831010487,-1.1011371932372995,40.09215050663442,-17.723077828518832,0.9146384490434334,1,-0.08500099182128906,-2.2950000762939453,-5.572500228881836,-6.1399993896484375,-12.530000686645511,4,-0.27929776173119425,-1.3090869367697904,43.90999984741211,1.309527702088988,44.52000045776367,1.06896279569421,44.52000045776367,-0.27929776173119425 8198,2018-01-29,43.33000183105469,44.40999984741211,43.310001373291016,43.59000015258789,3401000.0,-0.012083875328806726,-6.333341810459927,1.5294183645991641,50.50506169497664,58.928626147818854,0.3617290599914398,-0.23903619563694178,-3.517765002154597,-5.898968206325861,37.79350897647936,1.0999984741210938,1.1103829939817516,0.05650157928467081,-1.6436814599963157,1.7566846185656573,-0.7935899403558224,0.906593098925164,-0.42707022812255246,1.0811067167595254,-50.37103833095906,0.8500915196404932,1,0.44499778747558594,-1.6450023651123047,-5.107501983642578,-5.6100006103515625,-12.380001068115238,0,-0.264712687191316,-1.9729674000453636,43.86000061035156,-1.3090869367697904,43.90999984741211,1.309527702088988,44.52000045776367,-0.264712687191316 8199,2018-01-30,41.52000045776367,43.040000915527344,41.40999984741211,42.91999816894531,6403900.0,-0.04177247396268935,-1.0123483244755376,5.384641342782106,44.34590053629858,57.63310794702443,2.12211893846235,1.6658237951519368,-1.6265951005694461,-3.989329234779099,37.180160766405045,1.9200019836425781,0.9440593879838985,-1.7594997406005888,-3.4324737900429483,-0.08652569115822928,-2.5959867653217685,-0.923012715879409,3.6399993896484375,2.933349609375,-50.04715425623129,0.8364870247211796,1,1.7649993896484375,0.8299999237060547,-3.0675010681152344,-3.799999237060547,-9.130001068115227,1,-0.26131985216394493,-6.333341810459927,43.33000183105469,-1.9729674000453636,43.86000061035156,-1.3090869367697904,43.90999984741211,-0.26131985216394493 8200,2018-01-31,41.36999893188477,41.97000122070313,41.06999969482422,41.52000045776367,4526900.0,-0.0036127534736298816,-1.4000040690104356,0.10714412222309513,45.402948095489464,55.98785541601882,2.176493500688281,1.8425618564345285,-1.4035540382869272,-3.7349203338753014,36.31485063692521,0.9000015258789134,0.6952511321629586,-1.8665012359619055,-3.6904508956432096,-0.042551576280601466,-2.7784760658025576,-0.9545264061212535,3.715000915527334,7.334944397758362,-48.34488950312622,0.9119748298406511,1,1.7450008392333913,1.6150016784667898,-2.2099990844726634,-3.6499977111816477,-8.649997711181648,2,-0.2617838601878839,-1.0123483244755376,41.52000045776367,-6.333341810459927,43.33000183105469,-1.9729674000453636,43.86000061035156,-0.2617838601878839 8201,2018-02-01,42.22000122070313,42.349998474121094,41.459999084472656,41.68000030517578,7342200.0,0.020546345437858937,1.2250112057373375,-3.5999694827325306,45.15394914149857,54.57558721529794,1.3106925367362905,1.0046912370859644,-2.1858975065531965,-4.459822783490729,34.97099061921136,0.979999542236321,0.6020258854802378,-0.9914989471435476,-2.858456092206829,0.875458197919734,-1.9249775196751884,-0.05802037461190679,2.7043986206054598,34.43118183655986,-18.710114611828757,0.9334785725316423,2,0.894998550415032,0.894998550415032,-2.865001678466804,-4.3800010681152415,-9.400001525878913,3,-0.25722407144380255,-1.4000040690104356,41.36999893188477,-1.0123483244755376,41.52000045776367,-6.333341810459927,43.33000183105469,-0.25722407144380255 8202,2018-02-02,40.02999877929688,41.75,39.95000076293945,41.61999893188477,6009900.0,-0.051871207439291966,-1.0571464694354722,-2.944439734949593,29.929945601495632,50.124662315722674,3.4180560131171447,3.1016909406151356,0.08865288856301135,-2.1616140549673375,33.73018279161747,2.270000457763679,0.48480374548412186,-3.021501350402822,-5.368542994528717,-0.6744597062769273,-4.1950221724657695,-1.8479805283398747,4.740225056152333,1.7936778650009033,-44.46027866724332,1.1735208220629458,2,2.525001525878899,2.525001525878899,-0.22999954223633523,-1.7449989318847727,-7.239997863769538,4,-0.20059952595976394,1.2250112057373375,42.22000122070313,-1.4000040690104356,41.36999893188477,-1.0123483244755376,41.52000045776367,-0.20059952595976394 8203,2018-02-05,38.650001525878906,40.18000030517578,38.29999923706055,39.36999893188477,8425300.0,-0.03447407682989234,-1.6478851294174535,0.45282851377969735,28.234214315226296,46.11397402927542,4.282742079398311,4.353637521387952,1.5343923134114519,-0.6860847523713147,32.77688689656526,1.8800010681152344,0.30596934370508677,-4.1784986495971665,-7.24069804281001,-1.1162992563843233,-5.709598346203592,-2.6473989529907413,5.83100892521972,7.384011917303187,-36.46492214162883,1.5310996966064223,2,3.079998016357422,3.079998016357422,1.1499977111816406,-0.3650016784667969,-6.0300025939941335,0,-0.18939201327771227,-1.0571464694354722,40.02999877929688,1.2250112057373375,42.22000122070313,-1.4000040690104356,41.36999893188477,-0.18939201327771227 8204,2018-02-06,38.38000106811523,39.22999954223633,37.22999954223633,37.72999954223633,8520400.0,-0.006985781296357629,-1.42424018236548,-0.9027831495737403,26.31089045254849,42.148518656200025,4.012106553329126,4.469222325960338,1.854168210866817,-0.34254840641269624,31.887692965884295,2.0,0.14651654897696886,-4.2049991607666115,-7.845898328606964,-0.5640999929262591,-6.025448744686784,-2.384549576846439,5.606528485860352,22.460971988046147,-18.526121646255476,1.820449583920175,2,2.8149986267089915,2.8149986267089915,1.4199981689453196,-0.0950012207031179,-6.670001983642571,1,-0.1935904142365531,-1.6478851294174535,38.650001525878906,-1.0571464694354722,40.02999877929688,1.2250112057373375,42.22000122070313,-0.1935904142365531 8205,2018-02-07,36.7599983215332,38.91999816894531,36.7400016784668,38.36999893188477,8469500.0,-0.04220955449445951,-1.6424297630717444,-2.4769182013451556,23.300184092159952,38.68479659694299,4.934510274005206,5.938467644097315,3.504858662045642,1.3360893031181007,31.20783881490971,2.1799964904785156,-0.37541852482502236,-5.536001777648927,-10.013428149488085,-1.0585754058097692,-7.774714963568506,-3.297288591729348,6.550878231268449,0.35644660406751677,-38.61368338796751,2.238713185919579,2,3.81500244140625,4.19000244140625,3.0450010299682617,1.5250015258789062,-4.799999237060547,2,-0.118879192911304,-1.42424018236548,38.38000106811523,-1.6478851294174535,38.650001525878906,-1.0571464694354722,40.02999877929688,-0.118879192911304 8206,2018-02-08,34.939998626708984,37.38999938964844,34.889999389648445,36.88000106811523,7717800.0,-0.049510331281982234,-1.45097929218699,1.2049700036962172,20.76868488340652,34.88353097923335,5.976833984310602,7.5767160626420065,5.375005173287114,3.208727812358049,31.397211408169895,2.499999999999993,-0.9027458322323412,-6.994001388549805,-12.551382792791493,-1.4366199843081162,-9.772692090670645,-4.215310686428964,7.582372941172487,0.7288517873466698,-38.63945863834272,2.778690702120844,2,4.710000991821289,5.085000991821289,4.995000839233398,3.345001220703125,-3.779998779296875,3,-0.06353742110077931,-1.6424297630717444,36.7599983215332,-1.42424018236548,38.38000106811523,-1.6478851294174535,38.650001525878906,-0.06353742110077931 8207,2018-02-09,34.68000030517578,35.279998779296875,32.689998626708984,35.279998779296875,11522700.0,-0.0074412802447695325,7.633355797718806,0.30927717476797345,7.185138488277801,30.07020617848903,5.361529463302226,7.563724654762211,5.670912705274951,3.5152779876731444,31.305727351262103,2.5900001525878906,-1.4638706765385407,-6.8344997406005845,-13.233705783080069,-0.4352936981211002,-10.03410276184033,-3.634896719360839,6.773839157753066,26.568774799983093,-4.968014357541687,3.199603021239742,2,3.184999465942383,4.244998931884766,5.654998779296875,3.9449996948242188,-3.130001068115231,4,-0.053633235120645883,-1.45097929218699,34.939998626708984,-1.6424297630717444,36.7599983215332,-1.42424018236548,38.38000106811523,-0.053633235120645883 8208,2018-02-12,35.779998779296875,36.11000061035156,35.049999237060554,35.29999923706055,6551600.0,0.03171852550292287,-1.1632691192327174,-0.8000012715689889,15.427217314858211,26.857019153884547,3.4396527377206425,6.1273301801945905,4.622602534752929,2.4718938503388017,30.622745262503177,1.4300003051757812,-1.9405188087493102,-5.321501159667967,-12.089952723933983,1.4469504045980486,-8.705726941800975,-1.9372753775349594,4.271626149836791,47.24770214101312,20.630269081376593,3.384225782133007,2,1.739999771118164,3.145000457763672,4.8925018310546875,2.8500022888183594,-2.8600006103515696,0,-0.0835661812682792,7.633355797718806,34.68000030517578,-1.45097929218699,34.939998626708984,-1.6424297630717444,36.7599983215332,-0.0835661812682792 8209,2018-02-13,34.56999969482422,35.38999938964844,34.400001525878906,35.36999893188477,4890000.0,-0.03381775085953298,1.3571373427005327,-1.6666666666666814,14.0794255645269,23.376627761555373,3.9784999178586133,7.012447716453245,5.825195091586025,3.714162756365198,29.866761141199007,1.3799972534179688,-2.505162773432936,-6.097000312805179,-13.378299721270722,1.1842990956603643,-9.73765001703795,-2.456350608572407,4.3037650259215,30.176584370026887,9.577044465592497,3.6406497042327715,2,2.9499988555908203,4.354999542236328,6.447501182556152,4.060001373291016,-2.279998779296875,1,-0.05640731212477845,-1.1632691192327174,35.779998779296875,7.633355797718806,34.68000030517578,-1.45097929218699,34.939998626708984,-0.05640731212477845 8210,2018-02-14,35.560001373291016,35.79999923706055,33.790000915527344,34.029998779296875,6463500.0,0.02863759581157943,1.0,-1.9125050663996206,20.660588530175787,20.655143249186175,2.3218469341940846,5.69374880265832,4.829144285110907,2.75517044672403,29.88745549933188,2.009998321533203,-3.025658964377371,-4.712998771667479,-12.212043917673157,2.7860463743381985,-8.462521344670321,-0.9634761986646367,2.3243607724088235,61.063878312800256,42.949150456322776,3.7495225730028396,2,1.6599979400634766,3.3649978637695312,5.642498970031738,3.1299991607666016,-3.3300018310546875,2,-0.1082677767192124,1.3571373427005327,34.56999969482422,-1.1632691192327174,35.779998779296875,7.633355797718806,34.68000030517578,-0.1082677767192124 8211,2018-02-15,34.740001678466804,35.689998626708984,33.560001373291016,35.650001525878906,6839600.0,-0.02305960807527163,3.303050620181026,-0.5947701337136343,19.600011291501048,19.507372770297888,2.2006480696190778,6.163453025372782,5.63988927273018,3.594860186564894,29.934207730800384,2.1299972534179688,-3.414562041948429,-5.1099985122680565,-12.863946656628237,2.6439496320921236,-8.986972584448147,-1.2330244400879664,2.3132623041944953,59.94157493366132,42.76418055432674,3.8769740721800887,2,1.6949977874755788,4.184997558593743,6.46249866485595,3.949998855590813,-2.270000457763679,3,-0.0800230990120332,1.0,35.560001373291016,1.3571373427005327,34.56999969482422,-1.1632691192327174,35.779998779296875,-0.0800230990120332 8212,2018-02-16,34.110000610351555,34.90999984741211,34.0,34.630001068115234,6752900.0,-0.01813474489570177,-1.4594534685313965,0.571429170282258,19.470206973769024,18.533594176802634,2.126176482510104,6.4350301702530075,6.261505959547428,4.226877018828326,30.629731975647346,0.9099998474121094,-3.869299202461505,-5.302999687194834,-13.32554500477952,2.7195456303898524,-9.314272345987177,-1.2917270284024909,2.245140915357375,21.568603984938395,2.2578491707398634,4.011272658792344,2,1.8499984741211009,4.8149986267089915,7.0924997329711985,4.579999923706062,-2.400001525878899,4,-0.08648492260783458,3.303050620181026,34.740001678466804,1.0,35.560001373291016,1.3571373427005327,34.56999969482422,-0.08648492260783458 8213,2018-02-20,34.650001525878906,34.900001525878906,34.18000030517578,34.299999237060554,6373400.0,0.01583116112180516,-1.440681472860699,-0.6730807321277694,25.16270380556584,18.406017882693455,1.0718191271991557,5.3701719206905665,5.767579534408966,3.687900918087884,30.303055990017203,0.7900009155273509,-4.430314794560729,-4.254998779296876,-12.123832911661623,3.61383535306787,-8.189415845479246,-0.3205817131145068,1.1187171359900319,48.66076750419787,26.15153929216758,3.9344170661823727,2,1.1549968719482422,4.274997711181641,6.627499580383301,4.364999771118164,-3.4500007629394567,1,-0.08946615158164051,-1.4594534685313965,34.110000610351555,3.303050620181026,34.740001678466804,1.0,35.560001373291016,-0.08946615158164051 8214,2018-02-21,30.56999969482422,33.209999084472656,30.25,31.1299991607666,31052300.0,-0.11774896540790836,-3.933336512250753,-1.599988011029885,19.59460693058952,17.994287086963407,4.389019498427601,8.802814047458,9.83849158083737,7.74138087485953,30.171672431846886,4.400001525878906,-4.789203106186086,-7.637500572204587,-15.875116448036856,0.6001153036276818,-11.756308510120718,-3.518692634288456,4.7061237614191285,5.7657610597024265,-17.891966358107506,4.1188079379161335,2,3.25,7.135000228881836,11.114999771118164,9.280000686645508,1.220001220703125,2,0.07687270191628315,-1.440681472860699,34.650001525878906,-1.4594534685313965,34.110000610351555,3.303050620181026,34.740001678466804,0.07687270191628315 8215,2018-02-22,30.40999984741211,31.559999465942386,30.190000534057614,30.709999084472656,18625400.0,-0.005233884494908914,-2.702710504881779,0.5357134342185483,15.407150131212632,17.398561003386305,3.9711559548696442,8.27583427646367,9.958340964546743,7.882920115961269,30.256729058942057,1.3699989318847727,-5.0608785776750125,-7.09200038909912,-15.468983215292027,1.2849824370937881,-11.28049180219557,-2.9035089760026693,4.490001678466797,3.999988902695077,-17.539222689735833,4.188491413096454,2,2.7400007247924805,7.265000343322754,11.459999084472656,9.545000076293945,-0.05999946594237926,3,0.06182180458890141,-3.933336512250753,30.56999969482422,-1.440681472860699,34.650001525878906,-1.4594534685313965,34.110000610351555,0.06182180458890141 8216,2018-02-23,31.43000030517578,31.459999084472656,30.239999771118164,30.770000457763672,11877800.0,0.03354161337986561,2.3888991909633734,-2.2000050862759557,22.95598223646803,19.150876975407442,2.683053905234729,6.611921358855845,8.895029957941873,6.84828684827599,30.556190257422905,1.2199993133544922,-5.303496458161497,-5.447999954223633,-13.67305731455086,2.7770574061035944,-9.560528634387246,-1.3354712740600192,2.52800102233887,26.271185413306803,2.1420001131079083,4.1125286801636145,2,1.7200002670288086,6.244999885559082,10.624998092651367,9.064998626708984,-0.05999946594238281,4,0.025453363960954434,-2.702710504881779,30.40999984741211,-3.933336512250753,30.56999969482422,-1.440681472860699,34.650001525878906,0.025453363960954434 8217,2018-02-26,31.61000061035156,31.979999542236328,30.729999542236328,31.540000915527344,11189400.0,0.005727022062616216,2.0864290558360334,0.10606016819350385,26.054426111413008,20.331677952802423,2.2593751046380426,5.7625767283646105,8.675496846220074,6.65630826710068,30.871437929289787,1.25,-5.369288981322271,-4.655499649047858,-12.507355844742495,3.1963565466467756,-8.581427746895177,-0.7295715512005394,1.594400558471687,30.148615228738006,3.740120338971831,3.9259280978473168,2,1.384999275207523,6.064999580383304,10.447498321533207,8.884998321533207,-0.2900009155273402,0,0.027206598979625962,2.3888991909633734,31.43000030517578,-2.702710504881779,30.40999984741211,-3.933336512250753,30.56999969482422,0.027206598979625962 8218,2018-02-27,31.86000061035156,32.47999954223633,31.38999938964844,31.420000076293945,10584900.0,0.007908889439190103,-3.3599839783326497,6.285749318801358,27.792920204507226,21.8553995794669,1.5587682475007334,4.858301465343228,8.397403007317525,6.396779818619162,31.60702000329987,1.090000152587887,-5.21774785314512,-3.831999588012696,-11.169983184006075,3.5059840079806825,-7.500991386009385,-0.16300779001600674,0.7415204315185626,55.29804231410756,27.21744193987182,3.6689917979966884,2,1.134999275207523,5.814999580383304,10.197498321533207,8.634998321533207,0.4300003051757848,1,-0.004708145731490254,2.0864290558360334,31.61000061035156,2.3888991909633734,31.43000030517578,-2.702710504881779,30.40999984741211,-0.004708145731490254 8219,2018-02-28,30.670000076293945,32.189998626708984,30.65999984741211,31.920000076293945,12820800.0,-0.03735092627936021,-1.4094460280605425,-2.840905642710709,28.63158796456483,22.741066183287906,2.388558338389096,5.474447344192114,9.548771074296262,7.580933334859225,34.386213840756696,1.529998779296875,-4.942509895597269,-4.479500102996823,-11.604508516660502,2.6455083106668553,-8.042004309828663,-0.916995896164984,-0.4799995422363317,20.96068777855435,-10.18784814033917,3.5625042068318384,2,2.2699995040893555,7.005000114440918,11.587499618530273,10.024999618530273,0.7800006866455043,2,0.01728075270058982,-3.3599839783326497,31.86000061035156,2.0864290558360334,31.61000061035156,2.3888991909633734,31.43000030517578,0.01728075270058982 8220,2018-03-01,30.540000915527344,31.479999542236328,30.40999984741211,30.65999984741211,8932300.0,-0.004238642335937959,-4.631561511820509,0.0959991455078125,32.484087459821936,24.172630201990227,1.935079245161397,5.008265842955268,9.6481467735086,7.696446310186147,37.62857604965962,1.0699996948242188,-4.850370860065446,-4.067999362945557,-10.839856359758443,2.703857633867326,-7.453927861352,-0.6820708645391136,-0.31000041961670277,13.392909601032013,-20.711092988977928,3.3859284984064417,3,2.0099992752075195,7.1349992752075195,11.877498626708984,10.314998626708984,0.9299983978271449,3,0.04092992673633056,-1.4094460280605425,30.670000076293945,-3.3599839783326497,31.86000061035156,2.0864290558360334,31.61000061035156,0.04092992673633056 8221,2018-03-02,31.36000061035156,31.420000076293945,29.96999931335449,30.399999618530273,9107600.0,0.026850021946374758,1.6851867877244513,-8.000079473567062,37.34756478732775,26.159003292385638,0.653978317133511,3.513062675595581,8.794170251336656,6.875682891427953,40.784933174551256,1.4500007629394567,-4.585258938961793,-2.704999637603766,-8.590498086590355,3.1804988113828223,-5.647748862097057,0.23774958688952808,0.8299980163574254,55.3785326791102,19.48191943444187,2.9427492244932933,3,1.0749998092651403,6.204998970031742,11.129999160766605,9.49499893188477,2.2399978637695277,4,-0.03220663932475942,-4.631561511820509,30.540000915527344,-1.4094460280605425,30.670000076293945,-3.3599839783326497,31.86000061035156,-0.03220663932475942 8222,2018-03-05,32.0,32.330001831054695,31.11000061035156,31.1200008392334,9848900.0,0.020408143405366674,-1.7111149729050439,0.9166648454155168,35.071099186921316,27.259936112536245,-0.354030510211075,2.36171712175765,8.106298104760533,6.236877193493264,43.4893271250772,1.2200012207031357,-4.489389080661333,-1.6635003089904785,-6.894876529093615,3.5678759111126617,-4.27918841904205,0.9521878010610898,-2.0300006866455114,80.87651400533301,44.49835094196152,2.6156881100515696,3,-0.4100008010864258,5.189999580383301,10.539999961853027,8.864999771118164,1.740001678466804,0,-0.0196874737739563,1.6851867877244513,31.36000061035156,-4.631561511820509,30.540000915527344,-1.4094460280605425,30.670000076293945,-0.0196874737739563 8223,2018-03-06,31.32999992370605,32.220001220703125,31.26000022888184,32.15999984741211,6937100.0,-0.020937502384185902,1.02104903879937,-0.943182630973208,36.63366944307487,29.153165280590176,-0.22853098712539222,2.5878852798063328,8.682901721783967,6.902430666231698,45.323971973568256,0.9600009918212855,-4.316347428319126,-1.9675003051757862,-6.733510884079227,2.798510273727654,-4.35050559462751,0.41550498427593396,-1.3600006103515625,57.627083028575186,19.61909615420143,2.38300528945172,3,-0.10500049591064098,5.85999965667725,11.340000152587894,9.534999847412113,1.5000019073486435,1,-0.00031919019809079074,-1.7111149729050439,32.0,1.6851867877244513,31.36000061035156,-4.631561511820509,30.540000915527344,-0.00031919019809079074 8224,2018-03-07,30.95000076293945,31.5,30.739999771118164,30.96999931335449,6492400.0,-0.012128923130927727,-2.4545423019069688,0.024094641269053276,29.97393677347597,30.771697129730544,0.2358411794265507,2.5114713822252988,8.92834627632509,7.27445100292881,46.77337205869928,0.7600002288818359,-4.110650584359689,-1.9759994506835987,-6.201592245387179,2.249593344019985,-4.088795848035392,0.13679694666819486,-0.9328013992309572,41.52544085164623,6.1680926848174735,2.112796397351792,3,0.2749986648559606,5.554999351501468,11.779998779296879,9.914999008178714,2.649997711181637,2,0.04329564198888347,1.02104903879937,31.32999992370605,-1.7111149729050439,32.0,1.6851867877244513,31.36000061035156,0.04329564198888347 8225,2018-03-08,32.389999389648445,32.509998321533196,31.71999931335449,31.790000915527344,12183900.0,0.04652661037841699,-1.1351276116440492,-30.002098235574987,40.31326429560036,32.700284025189696,-0.9987916432396595,0.7666011626589295,7.346797030840122,5.842270650708407,47.75094377742279,1.5599975585937464,-4.070550139971125,-0.31750087738036115,-4.141171601345192,3.50616984658447,-2.2293362393627802,1.5943344846020544,-2.3265439765930296,95.27563075818695,60.42439936707405,1.9118353619824158,3,-1.150000572204604,3.7699995040893484,10.427500724792473,8.47500038146972,1.2299995422363281,3,-0.029021261019517297,-2.4545423019069688,30.95000076293945,1.02104903879937,31.32999992370605,-1.7111149729050439,32.0,-0.029021261019517297 8226,2018-03-09,32.720001220703125,32.84999847412109,32.150001525878906,32.560001373291016,9139500.0,0.010188386454868192,2.333363609115511,0.26666709052299314,44.12510915256339,34.70813769642862,-1.2589560388752474,0.27590069321635013,6.843600394818353,5.517933979490316,47.90911007096021,0.6999969482421804,-3.4669065004519766,0.12350082397460938,-3.553364617330054,3.8003662652792727,-1.7149318966777258,1.961933544626941,-2.5586840913085993,93.83898894189123,54.9402768994816,1.8384327206523319,3,-1.3100023269653391,3.439997673034668,10.329998970031738,8.144998550415039,0.9699974060058594,4,-0.03820299085312118,-1.1351276116440492,32.389999389648445,-2.4545423019069688,30.95000076293945,1.02104903879937,31.32999992370605,-0.03820299085312118 8227,2018-03-12,32.81999969482422,33.34999847412109,32.59999847412109,32.72999954223633,7303000.0,0.003056187970366553,-3.285686259550131,0.5625014901175405,41.9666289327555,36.282994221789544,-1.306677141846837,0.03100030649422081,6.591854320768107,5.42455901555968,47.21362831367638,0.75,-2.7507409213422136,0.31649932861328267,-3.2302668026870975,3.8632654599136593,-1.4568837370369039,2.0898823942634728,-2.4973616847460995,79.6935232692997,40.29344428427307,1.7733830656501888,3,-1.1600008010864329,3.0399999618530273,10.295000076293945,8.045000076293945,3.279998779296875,0,0.02376595937080017,2.333363609115511,32.720001220703125,-1.1351276116440492,32.389999389648445,-2.4545423019069688,30.95000076293945,0.02376595937080017 8228,2018-03-13,32.790000915527344,33.139999389648445,32.310001373291016,32.970001220703125,9880400.0,-0.0009140395970693715,2.192320671390993,-2.0,65.12263166428984,40.3375546328701,-1.2637851230340083,-0.1839190182818342,6.469207297632508,5.462990147584449,47.19663542928949,0.829998016357429,-2.2794736159974995,0.43600044250488423,-2.7644106760103355,3.6364115610201004,-1.1642051167527256,2.036206001762494,-2.2251740683257886,78.54414418101281,33.44829885394751,1.6002055592576083,3,-1.1300020217895579,2.284998893737793,9.764999389648438,8.07499885559082,2.8999977111816406,1,0.02897227009498482,-3.285686259550131,32.81999969482422,2.333363609115511,32.720001220703125,-1.1351276116440492,32.389999389648445,0.02897227009498482 8229,2018-03-14,32.61999893188477,33.02000045776367,32.540000915527344,32.810001373291016,9723500.0,-0.005184567822383523,-1.742866485013624,1.0555673292925474,65.03401049846433,43.954212748274806,-0.8807020871306719,-0.17654837517093114,6.493046363459847,5.648664756671856,46.96866644175594,0.4799995422363281,-1.9021794075073082,0.3634984970092816,-2.666960085137852,3.393957079156415,-1.1517307940642851,1.8787277880828483,-1.8323583545296565,55.214728951578664,4.717271981858303,1.5152292910735676,3,-0.9600000381469869,1.9800004959106374,9.110000610351555,8.245000839233391,2.7800025939941335,2,0.0064378573282126705,2.192320671390993,32.790000915527344,-3.285686259550131,32.81999969482422,2.333363609115511,32.720001220703125,0.0064378573282126705 8230,2018-03-15,31.709999084472656,33.049999237060554,31.51000022888184,32.689998626708984,9724900.0,-0.027896991943878513,-1.2318870626219904,5.157826052040026,51.933693797743004,45.574893749432064,0.2377134622207855,0.4534802927643966,7.216538042023203,6.573515873862853,46.711466641745915,1.5399990081787145,-1.5832314436256993,-0.3540012359619169,-2.960345547372455,2.252343075448618,-1.657173391667186,0.9491709197433522,-0.7173698753762636,10.869513387215854,-40.92882483178765,1.3031721557052678,3,0.33500003814697266,2.734999656677246,9.485000610351562,9.155000686645508,3.720001220703125,3,0.0596026314795417,-1.742866485013624,32.61999893188477,2.192320671390993,32.790000915527344,-3.285686259550131,32.81999969482422,0.0596026314795417 8231,2018-03-16,31.959999084472656,32.580001831054695,31.649999618530273,31.71999931335449,10675500.0,0.00788394850892371,-3.8947592970903204,-0.24489784002398174,52.3939712107676,47.4996573076372,0.09138363971478469,-0.016305199694716777,6.763292865153332,6.340291004753354,46.36891118928599,0.9300022125244212,-1.1779784711218966,0.03499889373779297,-2.2467505711968982,2.3167483586724877,-1.1058758387295526,1.1758736262051386,-0.7787803341742894,24.456482866498895,-28.83780942437601,1.1408747324673474,3,0.08500003814697266,1.7200002670288086,8.802501678466797,8.905000686645508,2.520000457763672,4,0.05193992161966632,-1.2318870626219904,31.709999084472656,-1.742866485013624,32.61999893188477,2.192320671390993,32.790000915527344,0.05193992161966632 8232,2018-03-19,31.15999984741211,31.899999618530273,30.899999618530273,31.75,9728400.0,-0.025031265956738324,1.2471925523342535,-2.458336313568378,45.547067122683366,48.4900348275937,0.8489772494063885,0.581151624449177,7.330119103400762,7.157054502761277,46.12828901103319,1.0599994659423828,-0.864762562290224,-0.6175003051757812,-2.6748967905149925,1.4398961801634265,-1.6461985478453869,0.4111979374938244,2.1899986267089773,11.607154261093878,-39.72209466543603,1.0286982426696045,3,0.8849992752075195,1.880000114440918,8.677499771118164,8.864999771118164,4.040000915527344,0,0.08119379947644623,-3.8947592970903204,31.959999084472656,-1.2318870626219904,31.709999084472656,-1.742866485013624,32.61999893188477,0.08119379947644623 8233,2018-03-20,31.54999923706055,31.959999084472656,31.399999618530273,31.459999084472656,8607900.0,0.012516026686721249,-4.333351498637602,-0.1525425920537997,56.23229251289557,51.40762990975144,0.5514583174562198,-0.055864244958076625,6.710539535899084,6.783223659243713,45.853629285097774,0.7999992370605469,-0.654564778160065,-0.07250080108642365,-1.6234715146063472,1.4784699124334963,-0.8479861578463819,0.7029845556735381,1.750999259948717,30.232545760850442,-23.907953818273832,0.7754853567599607,3,0.5749998092651332,1.490000724792477,6.845000267028805,7.3749999999999964,4.229999542236325,1,0.14421551020881918,1.2471925523342535,31.15999984741211,-3.8947592970903204,31.959999084472656,-1.2318870626219904,31.709999084472656,0.14421551020881918 8234,2018-03-21,32.919998168945305,33.299999237060554,31.649999618530273,31.78000068664551,10172400.0,0.04342310507175773,-1.3571429544565996,12.666617216970517,64.3373407592814,54.07697173904933,-0.5696097593332183,-1.3078335516764739,5.1176331982331575,5.445347826392556,44.0602302832216,1.7500000000000036,-0.41923850754632497,1.1799982070922788,-0.39117587738585513,2.7511722915704127,0.39441116485321004,1.965585249331344,-2.019998550415032,84.16661964521666,23.84439458500674,0.7855870422390662,3,-0.7949991226196218,-0.03499889373778586,5.302500724792488,6.0050010681152415,2.8300018310546946,2,0.08414339647128921,-4.333351498637602,31.54999923706055,1.2471925523342535,31.15999984741211,-3.8947592970903204,31.959999084472656,0.08414339647128921 8235,2018-03-22,32.290000915527344,32.75,32.09000015258789,32.43000030517578,8580800.0,-0.019137220184060055,-1.4444397349496318,-0.12280675336756644,55.733668989353674,55.36681172091491,0.049965385590923006,-0.5583991896769724,5.535695449378977,6.095189270383187,42.15693058472565,0.8299980163574148,-0.16856342451774964,0.4560009002685561,-1.0009370250476977,1.9129388255848099,-0.2724680623895708,1.184469862926683,-1.3420013046264643,57.91672991382739,-2.9056381522173567,0.7284689626581267,3,-0.16500186920166016,0.5949983596801758,5.932497978210449,6.634998321533203,4.040000915527344,3,0.0963146646693358,-1.3571429544565996,32.919998168945305,-4.333351498637602,31.54999923706055,1.2471925523342535,31.15999984741211,0.0963146646693358 8236,2018-03-23,32.22999954223633,33.080001831054695,32.09999847412109,32.47999954223633,8514900.0,-0.0018582028984137633,-2.843134321659859,1.7857220708446866,51.52722241726332,56.429099885860225,0.03704627230536772,-0.4589199443669969,5.390300629831664,6.159399237578469,40.04757423205376,0.980003356933608,0.21391323790203387,0.35599956512451314,-1.0981613238400172,1.8101604540890435,-0.3710808793577556,1.0830800096067783,-1.2349599388122563,55.416672295994964,-2.750466527716789,0.7270804444822654,3,-0.13000011444091797,0.5999994277954102,5.842499732971191,6.694999694824219,3.970001220703125,4,0.09928640423174562,-1.4444397349496318,32.290000915527344,-1.3571429544565996,32.919998168945305,-4.333351498637602,31.54999923706055,0.09928640423174562 8237,2018-03-26,32.470001220703125,32.56999969482422,31.54999923706055,32.56999969482422,6366000.0,0.007446530619781289,19.400320439459758,0.399993896484375,58.028182029919634,55.640827704263536,-0.2881229717567422,-0.6652992945315326,4.914765044344691,5.923128436752563,38.40845118769711,1.0200004577636683,0.3696394071335263,0.5530012130737312,-0.9190410665281803,2.0250434926756427,-0.18301992672722633,1.2890223528746851,-1.4288624246063222,56.31588510531055,-1.840271805734396,0.736021139800955,3,-0.37000179290771484,-0.03000164031982422,5.20999813079834,6.454998016357422,5.759998321533203,0,0.0619032413294649,-2.843134321659859,32.22999954223633,-1.4444397349496318,32.290000915527344,-1.3571429544565996,32.919998168945305,0.0619032413294649 8238,2018-03-27,31.709999084472656,32.59000015258789,31.57999992370605,32.5,6045100.0,-0.02340628603813799,1.0824720780242325,7.900129701686122,55.08020299494556,54.53484909276145,0.33812781853318086,0.08736832939737127,5.394274960579537,6.6681094936703715,37.11650511778337,1.0100002288818395,0.42491811712017125,-0.19950084686279368,-1.6742918703786174,1.2752901766530265,-0.9368963586207073,0.5378946648951164,-0.623683079556578,9.142848423548886,-49.00539241351288,0.7373955117579104,3,0.3900003433227539,0.725001335144043,5.732500076293945,7.215000152587891,5.490001678466797,1,0.11005997411635793,19.400320439459758,32.470001220703125,-2.843134321659859,32.22999954223633,-1.4444397349496318,32.290000915527344,0.11005997411635793 8239,2018-03-28,31.20000076293945,32.040000915527344,30.979999542236328,31.8700008392334,7075500.0,-0.016083202026421217,1.099012144709186,0.8481003795377989,40.9160399593952,53.31066533294503,0.6990268330829892,0.6736470759168149,5.637217357190632,7.125160234479477,35.66267934376627,1.0600013732910156,0.48435022443043607,-0.7359992027282765,-2.1340636404697655,0.6620652350132126,-1.4350314215990245,-0.03696698385753194,2.0999984741211044,10.476237186718123,-41.200359224823835,0.6990322188707446,3,0.8999986648559606,0.4599981307983363,6.164998054504398,7.724998474121097,6.669998168945323,2,0.14679480462698336,1.0824720780242325,31.709999084472656,19.400320439459758,32.470001220703125,-2.843134321659859,32.22999954223633,0.14679480462698336 8240,2018-03-29,31.790000915527344,31.959999084472656,31.190000534057614,31.420000076293945,6290400.0,0.01891026083847791,1.169018624930499,-0.5522399956728783,43.171801478825905,52.28597980717373,0.1358549615439486,0.19193601428099782,4.7757081827088115,6.4890975761557215,34.0573803592406,0.7699985504150426,0.30096605650870956,-0.20849905014038228,-1.446379428003354,1.029381327722593,-0.8274392390718717,0.41044113879110355,1.4635983276367242,38.57145192669237,-7.450836820174814,0.6189401889314872,3,0.3099985122680664,-0.1300020217895579,3.972498893737793,5.914999008178711,6.099998474121094,3,0.1245674416617728,1.099012144709186,31.20000076293945,1.0824720780242325,31.709999084472656,19.400320439459758,32.470001220703125,0.1245674416617728 8241,2018-04-02,30.35000038146973,31.709999084472656,29.82999992370605,31.649999618530273,8078300.0,-0.045297278785363826,1.647889556312531,-3.513503482192096,34.84662927015009,51.097042268003364,1.4789919612392843,1.6362832927618562,5.929605867181703,7.867168912454932,32.49688662868024,1.9600009918212926,0.08101194027202752,-1.5979995727539027,-3.0150028317674575,-0.1809963137403443,-2.30650120226068,-0.8894979432471253,2.8581268676757823,18.840594733368814,-21.9756040848528,0.7085016295067792,4,1.2149991989135707,1.239998817443837,5.0624999999999964,7.324999809265133,8.670000076293942,0,0.19703464166135776,1.169018624930499,31.790000915527344,1.099012144709186,31.20000076293945,1.0824720780242325,31.709999084472656,0.19703464166135776 8242,2018-04-03,31.3700008392334,31.38999938964844,30.01000022888184,30.459999084472656,7195000.0,0.03360792240340249,1.9052648908894663,-0.7000017606305424,42.231948168538636,49.54144845196372,0.5497219528342576,0.5972881663911167,4.640739579458113,6.765154023482843,31.684220099013228,1.3799991607666016,0.06403430288786538,-0.5464991569519029,-1.9864589989578931,0.8934606850540909,-1.266479077954898,0.17348076405109225,1.703001316894536,55.797129993400354,18.937275628926706,0.7199799210029961,4,0.19499874114990234,0.21999835968016868,4.042499542236328,6.304999351501465,8.850000381469734,1,0.15396875341059402,1.647889556312531,30.35000038146973,1.169018624930499,31.790000915527344,1.099012144709186,31.20000076293945,0.15396875341059402 8243,2018-04-04,31.31999969482422,31.420000076293945,30.459999084472656,30.690000534057614,6405500.0,-0.0015939159410746084,1.3132556146144283,0.6923054350947319,42.79379616914752,47.147721275282166,0.6299082442019568,0.6814394608135075,4.352564026445663,6.72563053282105,30.815929853314312,0.9600009918212891,0.020304796762143695,-0.5960002899169936,-2.0368243173459604,0.8448237375119696,-1.3164123036314734,0.12441172379748977,1.623282372006841,67.42077386536548,31.52433778291485,0.720412013714482,4,0.13500118255615234,0.26999950408934836,4.015000343322754,6.3550004959106445,9.569999694824219,2,0.22062579548983896,1.9052648908894663,31.3700008392334,1.647889556312531,30.35000038146973,1.169018624930499,31.790000915527344,0.22062579548983896 8244,2018-04-05,32.290000915527344,32.490001678466804,31.3799991607666,31.420000076293945,5654900.0,0.030970665075179538,-1.3368408372233247,1.3809555526625636,53.19384203795539,46.86551828068236,-0.49042996986599263,-0.19291592909114996,3.058034162968319,5.686803463770133,29.319824657892756,1.1700019836425852,0.12786149211515152,0.307000923156739,-1.0677961412811925,1.681797987594667,-0.3803976090622285,0.994399455375703,0.5287498655787175,92.48117928563364,51.21232177162333,0.6873985322189647,4,-0.8350000381469727,-0.7000017166137766,3.044999122619629,5.3849992752075195,8.65999984741211,3,0.1520594520965477,1.3132556146144283,31.31999969482422,1.9052648908894663,31.3700008392334,1.647889556312531,30.35000038146973,0.1520594520965477 8245,2018-04-06,31.45000076293945,32.220001220703125,30.96999931335449,32.049999237060554,6514100.0,-0.026014249884519614,1.6595716187260643,-0.6896527532660696,47.362987503022744,46.40282551243341,0.24349123211527512,0.604019505127912,3.5570537200215178,6.443612493970438,28.739699904009118,1.3200016021728551,0.09323889929246931,-0.48599929809570597,-1.8664704532199856,0.8944718570285737,-1.176234875657844,0.20423627946643208,1.2491999838706143,60.90224701295753,16.783551921816574,0.6902355775621395,4,-0.24000072479247692,0.13999843597411754,3.8574991226196325,6.224999427795414,9.86999893188477,4,0.204133482136847,-1.3368408372233247,32.290000915527344,1.3132556146144283,31.31999969482422,1.9052648908894663,31.3700008392334,0.204133482136847 8246,2018-04-09,31.46999931335449,32.279998779296875,31.43000030517578,31.79999923706055,6724600.0,0.000635883940537374,-3.146354852365822,0.550001271568991,51.74352880042375,45.70453070915608,0.11661245352378913,0.5118133071903266,3.2089418292978884,6.346081422910483,28.396594117410924,0.8499984741210938,-0.14533915543323062,-0.4035006523132374,-1.7472151848236273,0.940213880197156,-1.0753579185684323,0.26835661394195753,1.1144334005314143,58.87089641487848,10.20019461428791,0.671857266255196,4,-0.259999275207516,0.11999988555907848,3.6425008773803746,6.205000877380375,9.809999465942393,0,0.20400382003089468,1.6595716187260643,31.45000076293945,-1.3368408372233247,32.290000915527344,1.3132556146144283,31.31999969482422,0.20400382003089468 8247,2018-04-10,33.59999847412109,33.81999969482422,32.15999984741211,32.220001220703125,8647800.0,0.06768348291201653,-1.2133331298828125,-4.181810825650843,59.64251660900358,46.21145444405141,-2.0520331652049144,-1.6408830558441636,0.7704269897313267,4.162283463474587,27.95652527526613,2.35000038146973,-0.2055966796637989,1.6874985694885183,0.19147105807591913,3.1835260809011174,0.9394848137822152,2.435512325194818,-3.7699985504150355,93.45234581132671,40.69580277499048,0.7480137557063004,4,-1.77499866485595,-1.77499866485595,1.4000015258789134,3.965001106262214,7.80000305175782,1,0.16130959017206803,-3.146354852365822,31.46999931335449,1.6595716187260643,31.45000076293945,-1.3368408372233247,32.290000915527344,0.16130959017206803 8248,2018-04-11,33.740001678466804,34.060001373291016,33.36999893188477,33.529998779296875,6238700.0,0.0041667622233241275,-1.6037700540533188,0.15217631676425164,54.361718317232544,47.705418706033356,-2.094005112902348,-1.7982632857397505,0.3342600899131085,3.991422779092133,27.282612020370323,0.6900024414062429,-0.2150766157380346,1.7800017356872644,0.1157904236644498,3.444213047710079,0.9478960796758571,2.6121073916986717,-3.83020175933839,89.64402972499038,39.172738825933294,0.832105656011408,4,-1.7950010299682688,-1.7950010299682688,0.6499977111816335,3.824997901916497,8.619998931884759,2,0.19205688262819276,-1.2133331298828125,33.59999847412109,-3.146354852365822,31.46999931335449,1.6595716187260643,31.45000076293945,0.19205688262819276 8249,2018-04-12,32.830001831054695,33.560001373291016,32.830001831054695,33.549999237060554,9887000.0,-0.026970948492657576,-1.0277838118499563,-3.4285117436557666,52.7892586409916,48.774025057385096,-1.0375876310772014,-0.9188329147868117,0.989766391751111,4.870069753234844,26.71125547528709,0.9099998474121094,-0.3236150626688712,0.8595017433166561,-0.8247720306322037,2.543775517265516,0.017364856342226176,1.701638630291086,-2.7541938537597765,60.19421610801169,10.224174457473268,0.8421368869744293,4,-0.8850011825561594,-0.8850011825561594,1.3774976730346609,4.734997749328606,9.129997253417962,3,0.24550707002914618,-1.6037700540533188,33.740001678466804,-1.2133331298828125,33.59999847412109,-3.146354852365822,31.46999931335449,0.24550707002914618 8250,2018-04-13,33.59999847412109,33.889999389648445,33.130001068115234,33.25,7749800.0,0.023454054222380005,-1.5762814876118794,-0.48611074317986963,56.59287059368637,51.19027409333357,-1.7029153747621422,-1.6231977709517516,-0.02618773687496656,4.06888764207244,25.512527301934572,1.05999755859375,-0.33435562912975314,1.5349984169006277,-0.29363325592184,3.3636300897230953,0.6206825804893938,2.4493142533118615,-3.364822760986325,82.509402572236,31.855695317383272,0.9143158364112335,4,-1.5649976730346609,-1.6549978256225515,0.2650012969970774,3.965001106262214,8.7300033569336,4,0.21875007805370528,-1.0277838118499563,32.830001831054695,-1.6037700540533188,33.740001678466804,-1.2133331298828125,33.59999847412109,0.21875007805370528 8251,2018-04-16,33.61999893188477,33.720001220703125,33.130001068115234,33.61999893188477,4698600.0,0.0005952517461895734,4.899866488651955,0.0,55.65387161689497,52.68159892092872,-1.3525183578999531,-1.5941938722238902,-0.32438669039454027,4.009198492222659,24.24901836856428,0.5900001525878906,-0.1759362680901404,1.4719988822937111,-0.482898441530061,3.4268962061174797,0.49455022038182506,2.449447544205597,-3.231830192343761,76.84199536615078,25.7931177450522,0.9774486619118843,4,-1.3599987030029368,-1.6749982833862376,0.07999992370604758,3.945000648498528,8.180000305175774,0,0.22903036905325025,-1.5762814876118794,33.59999847412109,-1.0277838118499563,32.830001831054695,-1.6037700540533188,33.740001678466804,0.22903036905325025 8252,2018-04-17,33.689998626708984,33.880001068115234,33.220001220703125,33.580001831054695,5516400.0,0.0020820849806102437,1.693867700523935,100.0,60.44303606458427,54.64262557597725,-1.1832492943018522,-1.5441008931338658,-0.606906202821591,3.9197925088686745,22.52158173673888,0.6599998474121094,-0.06335470575894675,1.4154986381530748,-0.5967942341149453,3.4277915104210948,0.40935220201906475,2.4216450742870848,-3.1549565818179737,69.91846469232732,13.008244889871044,1.0061464361340102,4,-1.1749982833862305,-1.7449979782104492,0.0950002670288086,3.8750009536743164,8.499999999999993,1,0.22528941709634398,4.899866488651955,33.61999893188477,-1.5762814876118794,33.59999847412109,-1.0277838118499563,32.830001831054695,0.22528941709634398 8253,2018-04-18,36.099998474121094,36.709999084472656,34.09999847412109,34.09999847412109,15106900.0,0.07153457838082233,-1.610000610351551,18.18234784116649,71.52898616552233,56.67986381237357,-3.1781136817059377,-3.7900672267475386,-3.1613149147410553,1.5019679969201505,21.239846297172456,3.020000457763672,0.3348560597463788,3.597998523712157,0.9899665962663988,6.206030451157918,2.2939825599892743,4.902014487435036,-5.423958056094083,84.27832365566235,20.6066010001868,1.30401596372288,4,-2.2599992752075195,-2.8299989700317383,-2.339999198913574,1.465001106262207,5.5900001525878835,2,0.1468144951739323,1.693867700523935,33.689998626708984,4.899866488651955,33.61999893188477,-1.5762814876118794,33.59999847412109,0.1468144951739323 8254,2018-04-19,35.689998626708984,36.63999938964844,35.41999816894531,36.540000915527344,12064800.0,-0.011357336973463417,1.323813537462171,-0.4250011444091782,67.41070288176516,58.907387743344955,-2.497772427265879,-3.332778927233008,-2.894761310388006,1.8946540287246734,21.143050295588424,1.220001220703125,0.6148787095568267,3.0494986534118667,0.07898875701439323,6.02000854980934,1.56424370521313,4.534753601610603,-4.651920688695235,71.50835131463278,4.469046787708535,1.4852549481987372,4,-1.6199989318847656,-2.419999122619629,-2.3224992752075195,1.8750009536743164,4.890003204345703,3,0.1868871459874759,-1.610000610351551,36.099998474121094,1.693867700523935,33.689998626708984,4.899866488651955,33.61999893188477,0.1868871459874759 8255,2018-04-20,35.400001525878906,35.599998474121094,34.790000915527344,35.459999084472656,8332500.0,-0.008125444437900753,3.764742841755677,0.07058517298483549,75.12439047858899,61.50526126314109,-1.7752281067944367,-2.9490409428655013,-2.702312274329458,2.164836582020044,20.84971230461003,0.8999977111816406,0.9127783589512717,2.604001522064209,-0.6052632568699963,5.813266300998414,0.9993691325971099,4.208633911531312,-4.021608319077622,63.40786914941794,-9.32638412035734,1.6046323894671022,4,-0.9650020599365234,-2.130002021789551,-2.2700023651123047,2.1649980545043945,5.489997863769531,4,0.18531065750938214,1.323813537462171,35.689998626708984,-1.610000610351551,36.099998474121094,1.693867700523935,33.689998626708984,0.18531065750938214 8256,2018-04-23,35.43000030517578,35.59000015258789,34.72999954223633,35.189998626708984,5048900.0,0.0008474231074522276,2.07142321918788,-4.000190742624619,72.40618882297373,62.92344706469332,-1.3236206027310402,-2.8743827765153895,-2.7728487531795594,2.1347957657327967,20.81817920301758,0.8600006103515625,1.0459616895757478,2.4740002632141085,-0.9296404445894382,5.877640971017652,0.7721799093123352,4.175820617115882,-3.7317107457142136,63.32379476260327,-11.075652695242624,1.7018203539017718,4,-0.6599998474121094,-2.160000801086426,-2.1850013732910156,2.1349992752075195,6.5,0,0.1947502530749603,3.764742841755677,35.400001525878906,1.323813537462171,35.689998626708984,-1.610000610351551,36.099998474121094,0.1947502530749603 8257,2018-04-24,34.47999954223633,35.779998779296875,34.27000045776367,35.54999923706055,9014500.0,-0.026813456244895173,-1.0268462905216158,-4.458300882142574,65.86346058316636,64.20141842757486,-0.2633593989428178,-1.861518066848319,-1.8668787758331575,3.0731623841630977,20.317379274073527,1.5099983215332031,1.3093150219406269,1.423499584197998,-2.0379279516172844,4.884927120013284,-0.3072141837096467,3.1542133521056392,-2.4810074112740956,14.559424492397149,-58.21438290825625,1.7307137679076425,4,0.29000091552734375,-1.2100000381469727,-1.6175003051757812,3.0850000381469727,7.090000152587891,1,0.2122969777263939,2.07142321918788,35.43000030517578,3.764742841755677,35.400001525878906,1.323813537462171,35.689998626708984,0.2122969777263939 8258,2018-04-25,35.20000076293945,35.310001373291016,34.11999893188477,34.5,7969100.0,0.020881706214095352,1.58695625132165,-0.6542065070910608,64.98455852223819,65.55645174771337,-0.8431461592199838,-2.431305427571857,-2.658913788473015,2.346713374329468,19.763521244874894,1.190002441406243,1.5670673942884292,1.9690007209777818,-1.5578752873000852,5.495876729255649,0.2055627168388483,3.7324387251167153,-2.9183482147665956,42.85720773293475,-26.29090285378407,1.7634380041389341,4,-0.2800006866455078,-1.9300012588500977,-2.657501220703125,2.3649988174438477,6.200000762939453,2,0.1985794804620853,-1.0268462905216158,34.47999954223633,2.07142321918788,35.43000030517578,3.764742841755677,35.400001525878906,0.1985794804620853 8259,2018-04-26,35.779998779296875,35.84000015258789,35.189998626708984,35.209999084472656,6409400.0,0.016477216016656415,-1.131150411486605,0.8142843908207584,72.91005906124472,67.36947268855319,-1.0735790808994707,-2.793829645071483,-3.2666832948731113,1.740741742237418,18.958129911403955,0.6500015258789062,1.591589024925689,2.3199988365173354,-1.2461630600479694,5.88616073308264,0.536917888234683,4.103079784799988,-3.2326454389460295,96.5115505402672,25.233125355815275,1.7830809482826528,4,-0.8599987030029297,-2.5099992752075195,-3.1974992752075195,1.7850008010864258,4.310001373291016,3,0.16517607739080642,1.58695625132165,35.20000076293945,-1.0268462905216158,34.47999954223633,2.07142321918788,35.43000030517578,0.16517607739080642 8260,2018-04-27,35.75,36.060001373291016,35.150001525878906,35.40999984741211,6937300.0,-0.0008384231503728579,-1.1162866001605727,0.5964918151276252,72.6215839835831,69.25477406262964,-0.7895608750235468,-2.584452531425491,-3.2972927780177628,1.7393789370531323,18.16446192971929,0.9099998474121094,1.6916571361781365,2.0920001029968276,-1.5231522070517798,5.707152413045435,0.28442394797252035,3.8995762580211313,-2.9528879150018454,84.02056787792979,10.711142121972514,1.807576155024304,4,-0.7849998474121094,-2.4800004959106445,-3.2450008392333984,1.8149995803833008,3.5699996948242188,4,0.13510494632320813,-1.131150411486605,35.779998779296875,1.58695625132165,35.20000076293945,-1.0268462905216158,34.47999954223633,0.13510494632320813 8261,2018-04-30,36.33000183105469,36.63999938964844,35.47999954223633,35.529998779296875,6304600.0,0.016223827442089167,-1.5777730682829654,2.3529490962537447,67.25666704283172,70.0118441713238,-1.0557454633730359,-2.839035792406122,-3.9059777251775643,1.1342632567966575,16.724642329963856,1.1599998474121094,1.9100205323041521,2.373001861572263,-1.0755069616115236,5.821510684756046,0.6487474499803696,4.097256273164156,-3.298116526088066,87.69851181420609,16.237378738656133,1.7242544115918919,4,-0.9250030517578125,-3.060002326965332,-3.825002670288086,1.2349977493286133,5.179996490478516,0,0.12551602886779634,-1.1162866001605727,35.75,-1.131150411486605,35.779998779296875,1.58695625132165,35.20000076293945,0.12551602886779634 8262,2018-05-01,36.20000076293945,36.61000061035156,35.7400016784668,36.18000030517578,5657300.0,-0.003578339156705246,1.071425652017929,0.025000476835339222,65.56962648773305,69.34969309601388,-0.5948082873980312,-2.454472048433445,-3.7864518559295135,1.2422909969512403,15.20701308992961,0.8699989318847656,2.037814131676086,2.0015007972717314,-1.3595784572903398,5.3625800518338025,0.3209611699906958,3.682040424552767,-2.9474286312024702,82.5397402070532,12.825964226057806,1.6805396272810362,5,-0.8200016021728516,-2.9300012588500977,-3.735001564025879,1.3649988174438477,5.75,1,0.15828727683626287,-1.5777730682829654,36.33000183105469,-1.1162866001605727,35.75,-1.131150411486605,35.779998779296875,0.15828727683626287 8263,2018-05-02,38.22999954223633,39.61999893188477,37.2400016784668,37.56999969482422,17385600.0,0.056077313163350295,-2.606067699528085,32.999237078008775,79.9334922650819,70.74111413860463,-2.5601158287914814,-4.1531838024707,-5.820961553735614,-0.774149120918139,14.220526425026115,3.4199981689453196,2.2489236299695605,3.685999584198001,0.15449102118720504,7.217508147208797,1.9202453026926065,5.451753865703395,-4.769981793335205,68.90379874089304,-1.9309355969861315,1.7657542815053975,5,-1.3600006103515554,-3.505000114440918,-5.960000038146973,-0.6649999618530273,3.9300003051757812,2,0.0873659480141471,1.071425652017929,36.20000076293945,-1.5777730682829654,36.33000183105469,-1.1162866001605727,35.75,0.0873659480141471 8264,2018-05-03,37.20000076293945,38.18000030517578,37.06999969482422,37.959999084472656,8730900.0,-0.026942160387915748,-1.1764708082292707,-1.151512874606248,69.3965745808661,70.10469014996876,-1.4453968319529267,-2.8843623531556375,-4.676004597007783,0.25924543989673055,14.252252563312151,1.1599998474121094,2.403858008818652,2.4105008125305147,-1.1438382447597988,5.964839869820825,0.6333312838853615,4.187670341175668,-3.2471845193996387,45.861307085014815,-22.526037440907544,1.7771695286451556,5,-0.3300018310546804,-2.475001335144043,-4.932500839233398,0.36499881744384766,5.069999694824219,3,0.11290324400002993,-2.606067699528085,38.22999954223633,1.071425652017929,36.20000076293945,-1.5777730682829654,36.33000183105469,0.11290324400002993 8265,2018-05-04,37.86999893188477,38.08000183105469,36.959999084472656,37.2599983215332,6466600.0,0.018010703096888347,1.1747490833672827,-0.8026341546662477,71.39981437431236,69.99287076678416,-1.9312739761850892,-3.213486652767891,-5.215730900216947,-0.41779686352305845,13.99353460428612,1.1200027465820312,2.223317316694704,2.7594990730285716,-0.6827981851423033,6.201796331199446,1.0383504439431306,4.4806477021140125,-3.463808073277363,57.72946236717672,-9.192337713845859,1.7211486290854376,5,-1.0,-3.1449995040893626,-5.989999771118175,-0.30499935150147195,4.0600013732910085,4,0.05862163409870025,-1.1764708082292707,37.20000076293945,-2.606067699528085,38.22999954223633,1.071425652017929,36.20000076293945,0.05862163409870025 8266,2018-05-07,37.88999938964844,39.40999984741211,37.84000015258789,38.43999862670898,10541000.0,0.0005281346270866738,-3.830785302213119,-0.9016371913850243,71.25507870521058,70.5919394470113,-1.7496177247829223,-2.8752726849841395,-5.135423855788758,-0.45182225193960335,13.989070604541162,1.5699996948242188,2.1351209845386805,2.4584995269775405,-0.7433503605437011,5.660349414498782,0.8575745832169162,4.059424470738165,-3.066703885178839,55.41235136926089,-10.67060582981064,1.6009249437606208,5,-1.0200004577636648,-3.1649999618530273,-6.0100002288818395,-0.3249998092651367,4.700000762939453,0,0.0377408373769057,1.1747490833672827,37.86999893188477,-1.1764708082292707,37.20000076293945,-2.606067699528085,38.22999954223633,0.0377408373769057 8267,2018-05-08,39.02000045776367,39.31999969482422,36.54999923706055,37.88999938964844,12191400.0,0.029823201011292433,2.202313515277536,-2.054550246568528,66.97676626137701,70.81329586247118,-2.422663523540507,-3.7717824442147077,-6.1557214228074315,-1.5881423323542379,14.997906729383278,2.770000457763672,2.029924034534467,3.317500495910643,-0.13900735374976136,6.774008345571048,1.5892465710804444,5.045754420740842,-3.8129686791008623,80.45607381874824,15.985893113805233,1.7282539248302018,5,-1.635000228881836,-4.205000877380364,-7.442501068115238,-1.5250005722045898,2.6899986267089844,1,0.06381337351507144,-3.830785302213119,37.88999938964844,1.1747490833672827,37.86999893188477,-1.1764708082292707,37.20000076293945,0.06381337351507144 8268,2018-05-09,40.22000122070313,40.97999954223633,39.59000015258789,39.61000061035156,13498700.0,0.030753478955962033,-3.276911158843621,0.5398230387242107,74.12143093058754,70.94789273684259,-3.1689396339235856,-4.702527609046221,-7.237872202671497,-2.7829178258106637,16.509600293706914,1.9599990844726562,2.0241192945839686,4.1935012817382855,0.32167947871676716,8.065323084759804,2.2575903802275263,6.129412183249045,-4.659932069782563,82.84428286279679,18.468591598611013,1.9359109015107594,5,-2.155000686645515,-4.50000190734864,-8.642501831054698,-2.72500133514405,0.029998779296867895,2,0.04301341346916243,2.202313515277536,39.02000045776367,-3.830785302213119,37.88999938964844,1.1747490833672827,37.86999893188477,0.04301341346916243 8269,2018-05-10,40.88999938964844,40.91999816894531,40.040000915527344,40.560001373291016,8170200.0,0.016658332884396554,3.512857631926444,0.5409798133926945,78.09621161776799,71.55618469619647,-3.3948622337263927,-4.99376332504572,-7.7414419966002015,-3.4418256298460506,17.704796757450207,0.8799972534179688,2.185082315596077,4.460499572753903,0.3209568043625026,8.600042341145304,2.3907281885581995,6.530270956949607,-4.787937199596293,97.96839398672864,32.0876570035139,2.0697713841957017,5,-2.6599998474121094,-4.914999961853027,-9.367499351501468,-3.3949995040893555,0.20999908447265625,3,0.03105895027440808,-3.276911158843621,40.22000122070313,2.202313515277536,39.02000045776367,-3.830785302213119,37.88999938964844,0.03105895027440808 8270,2018-05-11,40.95000076293945,41.400001525878906,40.68999862670898,40.93000030517578,10409500.0,0.0014673850375797048,-1.839989929276,0.06060781208457119,78.16326983418911,72.76802945079173,-2.9498848172249694,-4.716716233610036,-7.6266954784229455,-3.4851656588752107,19.31566467806556,0.710002899169929,2.3396669630873532,4.153000831604004,-0.22692568414640846,8.532927347354416,1.9630375737287977,6.34296408947921,-4.360144837668891,90.72163813248241,23.504673959564485,2.189963257875206,5,-2.3799991607666016,-4.765000343322754,-9.427500724792484,-3.455000877380371,0.6599998474121094,4,0.03223442418147271,3.512857631926444,40.88999938964844,-3.276911158843621,40.22000122070313,2.202313515277536,39.02000045776367,0.03223442418147271 8271,2018-05-14,41.31999969482422,41.560001373291016,40.849998474121094,41.2400016784668,6328900.0,0.009035382783670665,1.535718421536638,3.9998092695021934,87.09328675153611,75.15954725788096,-2.8358327815763573,-4.7223922735907,-7.84047926141649,-3.842250105070889,21.03631027465743,0.7100028991699219,2.398594894744626,4.1379997253418,-0.4162934087545622,8.692292859438162,1.8608531582936152,6.415146292389984,-4.152926297480654,95.20954937860816,20.45056755376774,2.2771465670481814,5,-2.2649993896484375,-4.82499885559082,-9.920000076293949,-3.8249998092651367,1.2900009155273438,0,0.0147628415986647,-1.839989929276,40.95000076293945,3.512857631926444,40.88999938964844,-3.276911158843621,40.22000122070313,0.0147628415986647 8272,2018-05-15,41.27999877929688,41.63999938964844,40.86999893188477,41.38000106811523,7387100.0,-0.0009680763751880317,1.4838767235385455,-1.2500596061225633,85.59719016629681,75.78884702468261,-2.2344276304202495,-4.305350002104859,-7.662139442992192,-3.799655162254183,23.00649865038657,0.7700004577636648,2.487867409525059,3.718498802185067,-0.875356338854381,8.312353943224515,1.4215712316653395,6.015426372704795,-3.4979154653206734,82.43898808139299,3.494089803439195,2.296927570519726,5,-2.18499946594239,-4.379999160766609,-9.879999160766612,-3.7849988937378,-0.12999725341797586,1,0.03173453033017082,1.535718421536638,41.31999969482422,-1.839989929276,40.95000076293945,3.512857631926444,40.88999938964844,0.03173453033017082 8273,2018-05-16,41.400001525878906,41.59000015258789,40.86000061035156,41.02999877929688,4742500.0,0.0029070433655682404,-1.0563393902923888,-3.6999427808511127,84.77723683788113,77.49780949768427,-2.0757663599529934,-4.224524737939468,-7.617957186183219,-3.9345422761502817,23.707764052401416,0.7299995422363281,2.6609804236510755,3.5735013961791964,-1.2700565587753943,8.417059351133787,1.151722418701901,5.995280373656492,-3.0006516397951444,85.00011920940324,7.935358223636925,2.4217789774772958,5,-2.305002212524414,-4.165000915527344,-9.57500171661377,-3.905001640319824,1.8799972534179759,2,0.007487863458168542,1.4838767235385455,41.27999877929688,1.535718421536638,41.31999969482422,-1.839989929276,40.95000076293945,0.007487863458168542 8274,2018-05-17,42.36000061035156,42.70000076293945,41.66999816894531,41.7400016784668,6624200.0,0.023188382828260634,-1.7105119183259634,1.6756603501247822,86.68145972891529,79.19577009264016,-2.4885424123985445,-4.91099194532319,-8.386980471965657,-4.921238978077341,24.609468088439208,1.2999992370605469,2.91743753158309,4.200000381469728,-0.9339689767306183,9.333969739670074,1.6330157023695548,6.766985060569901,-3.4421468036974545,83.08458750071176,6.614670258157588,2.5669846791001745,5,-2.7350006103515625,-4.594999313354492,-10.414999961853027,-5.2400007247924805,-0.470001220703125,3,-0.049811156278310786,-1.0563393902923888,41.400001525878906,1.4838767235385455,41.27999877929688,1.535718421536638,41.31999969482422,-0.049811156278310786 8275,2018-05-18,41.959999084472656,42.38999938964844,41.7400016784668,42.16999816894531,4232600.0,-0.009442906518305372,-1.0000117376402649,-0.338708784278498,81.87993253646647,80.37630940722417,-1.617454772430527,-4.210191973917489,-7.843136254921774,-4.560910769530935,26.108042040999347,0.6499977111816406,2.855500659211124,3.47199897766113,-1.756858532157544,8.700856487479804,0.8575702227517894,6.0864277325704705,-2.3613588256871836,59.99995876008059,-14.42793264052439,2.6144287549093383,5,-2.3349990844726562,-4.0449981689453125,-10.014998435974121,-4.839999198913574,0.6300010681152344,4,-0.020495725193421355,-1.7105119183259634,42.36000061035156,-1.0563393902923888,41.400001525878906,1.4838767235385455,41.27999877929688,-0.020495725193421355 8276,2018-05-21,42.33000183105469,42.63999938964844,41.81999969482422,42.45000076293945,4461600.0,0.008817987479865064,2.2800238038925467,0.5714259763851045,83.79271607601974,82.2447482755178,-1.4431750781426231,-4.254910743671218,-8.072669694399103,-4.984964911196798,27.775192511640057,0.8199996948242188,3.0126084046223056,3.4970016479492188,-1.7924840495625673,8.786487345461005,0.8522587991933221,6.141744496705115,-2.173116681521499,79.8913640651401,6.22148966517716,2.6447428487558935,5,-1.1850013732910156,-4.415000915527344,-10.340001106262207,-5.895001411437988,1.1399993896484446,0,-0.017009241425898325,-1.0000117376402649,41.959999084472656,-1.7105119183259634,42.36000061035156,-1.0563393902923888,41.400001525878906,-0.017009241425898325 8277,2018-05-22,41.79999923706055,42.88999938964844,41.560001373291016,42.540000915527344,6311600.0,-0.012520731657642226,-1.1803292528493035,6.166735543758146,73.57989590976163,82.18457771764825,-0.5334580688248138,-3.3185372901495356,-7.408684039849042,-4.500828675098319,29.825967912029228,1.3299980163574219,3.0939863363076228,2.60099906921387,-2.4267969115527706,7.628795049980511,0.08710107883054974,5.11489705959719,-1.1853532771142312,46.30537891429516,-26.812068714283384,2.513897990383321,5,-0.33499908447265625,-3.7449989318847656,-9.697498798370361,-5.710000038146973,1.7800025939941406,1,0.019378023638164432,2.2800238038925467,42.33000183105469,-1.0000117376402649,41.959999084472656,-1.7105119183259634,42.36000061035156,0.019378023638164432 8278,2018-05-23,42.18999862670898,42.22999954223633,41.040000915527344,41.63000106811523,6366500.0,0.00933012910925246,2.718749254941147,-0.7567517410960528,86.00282936818122,83.0630908010275,-0.6868563331854034,-3.3286761764210056,-7.656439003214722,-4.933614838407145,31.913911466979194,1.1899986267089844,3.212508887141297,2.641498565673821,-2.183546861954234,7.466543993301876,0.22897585185979352,5.0540212794878485,0.7000007629394602,62.16208971350531,-13.808100156987123,2.412522713814029,5,-0.39999961853026633,-3.6949996948242116,-9.959998130798333,-6.099999427795403,1.770000457763679,2,-0.024650323173314503,-1.1803292528493035,41.79999923706055,2.2800238038925467,42.33000183105469,-1.0000117376402649,41.959999084472656,-0.024650323173314503 8279,2018-05-24,41.68999862670898,41.84000015258789,40.7599983215332,41.2400016784668,6046300.0,-0.011851149947264217,1.8800048828125,0.8035694822888156,78.25439479576728,83.0732157967584,-0.06866318605438693,-2.4909229165488895,-7.011591338151092,-4.473995345076553,33.61858496461655,1.4300003051757741,3.338313686006238,1.8459985733032127,-2.7244571297669467,6.416454276373372,-0.4392292782318634,4.131226424838289,1.2000007629394602,43.66196426364705,-33.185622091121516,2.2852278515350783,5,0.13500022888184304,-3.1849994659423757,-8.134999275207512,-5.89999866485595,1.8400001525879048,3,0.03813864727664584,2.718749254941147,42.18999862670898,-1.1803292528493035,41.79999923706055,2.2800238038925467,42.33000183105469,0.03813864727664584 8280,2018-05-25,40.58000183105469,40.72000122070313,39.59000015258789,40.47000122070313,6948700.0,-0.026625013965415723,4.7948863414059835,0.24444745854666333,67.1337601903363,80.85549062329176,1.0988898386103543,-1.0545906474742708,-5.737322188822681,-3.424496285953751,34.850752971483935,2.0999984741210866,3.2601939999921115,0.4945016860961928,-3.656274439939331,4.645277812131717,-1.580886376921569,2.5698897491139547,2.2247975158691418,30.00005779845678,-47.511712864176275,2.075388063017762,5,0.6599979400634766,-2.075002670288086,-6.9100022315979,-5.5750017166137695,3.4199981689453125,4,0.03228185065263478,1.8800048828125,41.68999862670898,2.718749254941147,42.18999862670898,-1.1803292528493035,41.79999923706055,0.03228185065263478 8281,2018-05-29,40.88999938964844,40.93000030517578,39.7599983215332,39.97000122070313,5295400.0,0.00763917064085784,1.3400039672851562,8.36357331113933,63.300129743069704,78.37803946515541,0.8062701637456513,-1.0597842068790158,-5.88411773522752,-3.801627075042994,35.790199911266,1.1700019836425781,3.079441069964375,0.5764993667602525,-3.188750305326721,4.341749038847226,-1.3061254692832307,2.4591242028037357,1.7219120056152377,39.39392538219229,-36.1861867506361,1.8826248360434852,5,0.35000038146972656,-2.385000228881836,-7.037499904632568,-6.359999656677246,3.1000022888183594,1,0.04157497648116415,4.7948863414059835,40.58000183105469,1.8800048828125,41.68999862670898,2.718749254941147,42.18999862670898,0.04157497648116415 8282,2018-05-30,41.93000030517578,42.29999923706055,41.18000030517578,41.18000030517578,6170000.0,0.025434114234558436,-1.986663818359375,0.8152190138158721,62.44540320834237,75.89672461742889,-0.14732442851538252,-1.7375844034432006,-6.719676552828176,-4.91153843534093,37.054676732323145,1.4099998474121094,2.9145828645583407,1.3300003051757798,-1.9592741774835645,4.619274787835124,-0.3146369361538959,2.9746375465054555,0.5005964155273475,86.3468982700131,11.202932530979226,1.6446372413296728,5,-0.6900005340576172,-3.4250011444091797,-7.910000324249268,-7.555001258850098,2.579998016357422,2,0.03672790136701365,1.3400039672851562,40.88999938964844,4.7948863414059835,40.58000183105469,1.8800048828125,41.68999862670898,0.03672790136701365 8283,2018-05-31,41.56999969482422,42.310001373291016,41.33000183105469,41.56999969482422,5413300.0,-0.008585752628938681,-3.083367771879073,0.0,55.18292505637726,72.39688743159132,0.26745176628487144,-1.1747601345350276,-6.1677746994648786,-4.622335359597976,36.7286365840131,0.9799995422363281,2.6263748332124734,0.8029996871948271,-2.314287211544439,3.920286585934093,-0.755643762174806,2.36164313656446,-1.9799995422363281,72.7940681484141,0.5150462871107635,1.558643449369634,5,-0.3299999237060547,-3.065000534057617,-7.549999713897705,-7.960000038146973,3.729999542236328,3,0.04835222879447665,-1.986663818359375,41.93000030517578,1.3400039672851562,40.88999938964844,4.7948863414059835,40.58000183105469,0.04835222879447665 8284,2018-06-01,41.400001525878906,41.97000122070313,40.97000122070313,41.61999893188477,4966900.0,-0.0040894435937770535,1.173908356242166,-100.0,53.373318059297674,69.22948582301701,0.3206758489650241,-0.7103976309350699,-5.84806001063447,-4.5270773979503645,36.42476346285762,1.0,2.375574298987452,0.4230014801025419,-2.2109159798616886,3.0569189400667724,-0.8939572498795698,1.7399602100846536,-1.7556013488769509,66.54413827149412,-3.2614828662792945,1.3169587299821148,6,-0.1600017547607422,-2.3800010681152344,-7.305001735687256,-8.13000202178955,4.209999084472656,4,0.061835687542028506,-3.083367771879073,41.56999969482422,-1.986663818359375,41.93000030517578,1.3400039672851562,40.88999938964844,0.061835687542028506 8285,2018-06-04,40.09000015258789,42.20000076293945,39.95000076293945,41.900001525878906,7568900.0,-0.031642544082326696,-1.153109890651437,8.227375977527435,41.91853595914013,64.57679914336373,1.4947066955660873,0.8163003991150646,-4.380167815807781,-3.288855942407075,35.88564355130044,2.25,2.102589819372213,-0.99799995422363,-3.238306242063558,1.2423063336162983,-2.118153098143594,0.12215318969633415,-0.3922879516601512,12.941232789004111,-51.43469636830091,1.1201531439199628,6,1.1499996185302734,-1.0699996948242188,-5.99500036239624,-6.820000648498535,4.029998779296882,0,0.08580689981581191,1.173908356242166,41.400001525878906,-3.083367771879073,41.56999969482422,-1.986663818359375,41.93000030517578,0.08580689981581191 8286,2018-06-05,39.31999969482422,39.959999084472656,38.47000122070313,39.63999938964844,10997700.0,-0.019206796079644484,2.1041651765491114,0.17679527736621697,38.249411558069745,60.651189770953515,2.003529412469085,1.790737952767266,-3.456034322858031,-2.5900934581055566,34.32482425608703,1.6199989318847585,1.657453792867848,-1.8395004272460938,-3.71097550417916,0.03197464968697261,-2.775237965712627,-0.9037628887795606,2.990001678466797,22.135376050655857,-38.30516897994448,0.9357375384665343,6,1.0700016021728516,-0.13500022888183594,-5.202499866485596,-6.050000190734863,4.6100006103515625,1,0.11902340644707121,-1.153109890651437,40.09000015258789,1.173908356242166,41.400001525878906,-3.083367771879073,41.56999969482422,0.11902340644707121 8287,2018-06-06,41.5099983215332,42.459999084472656,41.349998474121094,42.0,11933500.0,0.05569681189487041,-1.7407376010775324,1.5312567055289321,50.528322753441934,56.709577924871375,-0.2591883308957108,-0.21413012932408293,-5.471011204882586,-4.853529297693484,34.383171169261985,3.1399993896484375,1.3333449500262233,0.22599830627441264,-1.3549325176851852,1.8069291302340105,-0.5644671057053898,1.016463718254215,-3.039997100830071,76.19044432164317,18.07757685100725,0.7904654119798006,6,-1.0449981689453125,-2.194997787475586,-7.172499179840088,-8.239998817443848,3.210002899169929,2,0.05974472313209178,2.1041651765491114,39.31999969482422,-1.153109890651437,40.09000015258789,1.173908356242166,41.400001525878906,0.05974472313209178 8288,2018-06-07,41.95000076293945,42.52999877929688,41.63999938964844,41.63999938964844,6088900.0,0.01059991470002064,-4.741906109641342,-0.6326536967403913,47.927200634111244,53.339889684687364,-0.8234043854049347,-0.545866854803073,-5.70276957665871,-5.3806440620884,33.7379235341915,1.020000457763679,0.9426097066582457,0.5795007705688491,-0.9445999598692509,2.103601501006949,-0.18254959465020448,1.3415511357879026,-3.479999542236321,85.71432598205007,29.489540474987315,0.7620503652190505,6,-1.450000762939446,-2.230001449584961,-7.625001430511475,-8.680001258850098,2.259998321533203,3,0.06102497048952071,-1.7407376010775324,41.5099983215332,2.1041651765491114,39.31999969482422,-1.153109890651437,40.09000015258789,0.06102497048952071 8289,2018-06-08,42.15999984741211,42.25,41.47999954223633,41.7400016784668,5371900.0,0.005005937560272455,1.5666747199369302,1.3548268012059312,51.030931686642695,51.5506865176103,-1.0725082973915363,-0.691284829272945,-5.681349556539118,-5.6649642992042,33.015399394476574,0.7700004577636719,0.7398413262162862,0.7259998321533203,-0.8194844937211201,2.2714841580277607,-0.04674233078389989,1.4987419950905405,-3.5275987243652267,90.88672033554306,33.68789364413347,0.7727421629372213,6,-1.6599998474121023,-2.440000534057617,-6.3625006675720215,-7.435000419616699,1.9200019836425781,4,0.07447816416064756,-4.741906109641342,41.95000076293945,-1.7407376010775324,41.5099983215332,2.1041651765491114,39.31999969482422,0.07447816416064756 8290,2018-06-11,42.27000045776367,42.63000106811523,41.86000061035156,42.22000122070313,6910400.0,0.002609122645865325,1.0000000000000184,0.11904632152586864,49.68219606981059,50.037582776137064,-1.0254044157433455,-0.7350081709028231,-5.572901863342636,-5.852275028679372,32.13085226202359,0.7700004577636648,0.4092784614270286,0.7700004577636719,-0.8009864972655834,2.340987412792927,-0.015493019750955739,1.5554939352782995,-3.481695428466786,91.34613885681969,35.488599817501594,0.7854934775146268,6,-1.7199993133544922,-2.5500011444091797,-6.472501277923584,-7.545001029968262,1.4799995422363281,0,0.07901585323911298,1.5666747199369302,42.15999984741211,-4.741906109641342,41.95000076293945,-1.7407376010775324,41.5099983215332,0.07901585323911298 8291,2018-06-12,41.93000030517578,42.900001525878906,41.86000061035156,42.13000106811523,7041500.0,-0.00804353321281881,-5.117649698751248,-4.00007629510991,50.702708766095455,48.73283894922074,-0.5837539715095303,-0.36571556263919547,-4.967477684284624,-5.588514865530499,31.18464978136516,1.0400009155273438,0.16604443949828607,0.3995002746582017,-1.180432780319201,1.9794333296356044,-0.3904662528304996,1.189466802146903,-2.9111935135497973,37.41939929711265,-18.834850256272603,0.7899665274887023,6,-1.2449989318847656,-2.2049999237060547,-6.132501125335693,-7.205000877380371,2.2099990844726562,1,0.05222987385570477,1.0000000000000184,42.27000045776367,1.5666747199369302,42.15999984741211,-4.741906109641342,41.95000076293945,0.05222987385570477 8292,2018-06-13,42.59000015258789,42.9900016784668,41.58000183105469,41.65999984741211,6242700.0,0.015740516160469564,-1.5871643755074614,-4.649983787598631,52.100849091003845,48.39038606417926,-1.274292854176771,-0.9723966261266668,-5.381794475168753,-6.31610230029839,30.07161906541415,1.4099998474121094,0.08851228463851157,0.9940000534057631,-0.6495442315179574,2.6375443383294837,0.17222791094390288,1.8157721958676234,-3.2606977822216763,73.50987019942502,17.259240527629927,0.8217721424618605,6,-1.8599987030029297,-2.8199996948242188,-6.792500972747803,-7.8650007247924805,1.5499992370605469,2,0.031462788161236155,-5.117649698751248,41.93000030517578,1.0000000000000184,42.27000045776367,1.5666747199369302,42.15999984741211,0.031462788161236155 8293,2018-06-14,41.709999084472656,43.11000061035156,41.61999893188477,42.7599983215332,5515700.0,-0.020662152264908196,-1.4227678585274186,-1.1290310672124826,50.10101243630132,48.02679655051299,-0.41610201546522774,-0.07165429204504647,-4.259658654463905,-5.540787803143132,28.933414068349204,1.4900016784667898,0.020443776591477558,0.098499107360837,-1.5431082584784335,1.7401064732001075,-0.7223045755588018,0.9193027902804758,-2.014626783296386,14.110392117857687,-41.92606968184626,0.8208036829196358,6,-0.9199981689453125,-0.9199981689453125,-5.609999179840088,-6.984999656677246,2.5,3,0.07216500125388414,-1.5871643755074614,42.59000015258789,-5.117649698751248,41.93000030517578,1.0000000000000184,42.27000045776367,0.07216500125388414 8294,2018-06-15,40.25,41.5,40.040000915527344,41.36000061035156,9282700.0,-0.03500357507838381,1.1007190295844997,1.0571442065605574,48.39023497046494,48.745874218437976,0.9651054474579368,1.2882110416053862,-2.6007686630719604,-4.190397424078682,26.83152427471335,1.6699981689453125,-0.1568652761864442,-1.2559999465942369,-2.964891793926647,0.4528919007381731,-2.110445870260442,-0.4015540229280319,2.8600006103515625,6.840361737712822,-50.32124172009212,0.8544459236662043,6,0.5400009155273438,0.5400009155273438,-3.3575000762939453,-4.845000267028809,4.310001373291016,4,0.09838507042168088,-1.4227678585274186,41.709999084472656,-1.5871643755074614,42.59000015258789,-5.117649698751248,41.93000030517578,0.09838507042168088 8295,2018-06-18,41.099998474121094,41.83000183105469,40.25,40.31999969482422,5914800.0,0.021117974512325333,-2.4347934254391057,-0.702701216578459,50.973118937230375,50.15961948278915,0.3055764282048301,0.3905011978760129,-3.210818615449277,-5.1461746731731495,24.691191877363224,1.5800018310546875,-0.23252230245584116,-0.3630014419555678,-2.0670659835360894,1.3410630996249537,-1.2150337127458286,0.48903082883469295,2.0100021362304688,34.52761120402793,-23.853655595872475,0.8520322707902603,6,0.4750022888183594,-0.30999755859375,-3.9974989891052246,-5.694998741149902,4.170001983642578,0,0.07250616709414182,1.1007190295844997,40.25,-1.4227678585274186,41.709999084472656,-1.5871643755074614,42.59000015258789,0.07250616709414182 8296,2018-06-19,41.61000061035156,42.02000045776367,40.25,40.349998474121094,5951900.0,0.01240881156118756,-1.4246596817599875,1.6153898822332642,48.44054762087122,49.92764446805907,0.17273695902786557,-0.18572979428185477,-3.470643453519841,-5.750323863384125,22.37583144579587,1.7700004577636719,-0.27252561551196663,0.18300075531006144,-1.473706036049066,1.8397075466691888,-0.6453526403695022,1.0113541509896251,1.4386000061035134,51.1400602896188,-3.550744439191398,0.8283533956795649,6,-0.034999847412109375,-0.8199996948242188,-4.232499599456787,-5.994999885559082,3.5400009155273366,1,0.05142992930204526,-2.4347934254391057,41.099998474121094,1.1007190295844997,40.25,-1.4227678585274186,41.709999084472656,0.05142992930204526 8297,2018-06-20,42.61000061035156,42.83000183105469,41.66999816894531,42.22000122070313,7271300.0,0.02403268409833248,1.7951833808254436,0.30952280034634405,54.77064573366418,50.68802725689829,-0.7317721854712929,-1.1825658694241596,-4.272354698940163,-6.838813420381271,20.411550929493455,1.220001220703125,-0.0774117811967443,1.142500686645505,-0.5904478047920207,2.8754491780830307,0.2760264409267421,2.008974932364268,0.37842801208496013,83.71335342987294,30.01900311897876,0.8664742457187622,6,-1.0349998474121094,-1.8199996948242188,-4.835000038146973,-6.914999961853027,1.9399986267089844,2,0.03590703490685199,-1.4246596817599875,41.61000061035156,-2.4347934254391057,41.099998474121094,1.1007190295844997,40.25,0.03590703490685199 8298,2018-06-21,41.150001525878906,42.27999877929688,40.97000122070313,42.27999877929688,6101600.0,-0.03426423523960165,1.318585385285331,-2.8974333894128024,48.97456952448666,50.45954257221429,0.6736551166092752,0.206090726946492,-2.63145730449115,-5.468229510485358,18.72917554491518,1.6399993896484304,0.20841640482878887,-0.2654985427856431,-1.9693329744305927,1.4383358888593065,-1.117415758608118,0.5864186730368317,1.7794585424194338,39.78495505768531,-11.776544809123173,0.8519172158224739,6,0.4249992370605469,-0.3600006103515625,-3.1525020599365234,-5.41500186920166,3.9099998474121165,3,0.07266094174721105,1.7951833808254436,42.61000061035156,-1.4246596817599875,41.61000061035156,-2.4347934254391057,41.099998474121094,0.07266094174721105 8299,2018-06-22,43.27999877929688,43.849998474121094,42.61000061035156,42.61000061035156,7990500.0,0.051761778236592226,-2.7014962763898063,-0.5929201747338171,62.25979645757961,51.85705372641085,-1.431276847342275,-1.8958830174698207,-4.522739259193891,-7.647263307758834,17.581089761299097,2.6999969482421875,0.27067255958036185,1.784998703002934,-0.11037499263203898,3.680372398637907,0.8373118551854475,2.7326855508204204,-3.2399978637695384,84.16666843273116,26.574881376852247,0.9476868478174874,6,-1.3349990844726634,-2.1199989318847727,-5.114998817443855,-7.544999122619636,1.729999542236321,4,0.02148799286982972,1.318585385285331,41.150001525878906,1.7951833808254436,42.61000061035156,-1.4246596817599875,41.61000061035156,0.02148799286982972 8300,2018-06-25,41.88999938964844,43.22000122070313,41.61999893188477,42.61000061035156,5697700.0,-0.032116437820080446,-1.5396818668975951,-1.0746316244961056,59.42773372232243,52.826500943769396,-0.11270095315704509,-0.4244728051232869,-2.930077783868988,-6.312485972612734,17.2808577414714,1.6599998474121094,0.3031655843894754,0.32949943542480753,-1.5227876207406936,2.1817864915903087,-0.5966440926579395,1.2556429635075546,-1.773798522949221,45.555557910307954,-15.838751847066106,0.9261435280827496,6,0.05500030517578125,-0.7299995422363281,-3.1949987411499023,-5.624999046325684,1.5800018310546946,0,0.06373841065995256,-2.7014962763898063,43.27999877929688,1.318585385285331,41.150001525878906,1.7951833808254436,42.61000061035156,0.06373841065995256 8301,2018-06-26,42.59000015258789,42.81999969482422,41.61999893188477,42.15999984741211,5055800.0,0.016710450540432076,1.696632777272945,-0.5972216335353706,54.44811320161838,53.08730806717101,-0.7925839096484069,-1.0441160117111892,-3.4157487111016565,-7.077771057930946,16.831983114603783,1.200000762939446,0.29928987786696837,0.944500160217288,-0.9340712106985976,2.8230715311331736,0.005214474759348775,1.8837858456752272,-2.399123333740235,56.250016556861446,-3.1374905833640767,0.9392856854579416,6,-0.6450004577636719,-1.4300003051757812,-3.8199996948242188,-6.324999809265137,1.3499984741210866,1,0.06292557632247231,-1.5396818668975951,41.88999938964844,-2.7014962763898063,43.27999877929688,1.318585385285331,41.150001525878906,0.06292557632247231 8302,2018-06-27,43.47000122070313,44.540000915527344,43.13999938964844,43.13999938964844,8072100.0,0.020662152264908418,-7.484810653349979,0.7674455740671906,56.04133822512238,53.74734426592891,-1.7149777102575143,-1.9002556343453705,-4.069031881936418,-7.983633969794461,15.897366364409631,1.9500007629394531,0.3252993513308482,1.7475011825561566,-0.2989169227105748,3.793919287822888,0.7242921299227945,2.7707102351895188,-3.205941968750011,70.02801719071579,13.393561378616184,1.0232090526333655,6,-1.1800003051757884,-1.9650001525878977,-3.9400005340576243,-7.205000877380378,-0.42000198364258523,2,0.038647348930269665,1.696632777272945,42.59000015258789,-1.5396818668975951,41.88999938964844,-2.7014962763898063,43.27999877929688,0.038647348930269665 8303,2018-06-28,43.58000183105469,44.0,42.91999816894531,43.599998474121094,6250200.0,0.0025304947610438333,1.6341517877911034,-0.060595551856474396,55.689110720063866,54.55833046032879,-1.7118412097540556,-1.9520327314487247,-4.024055331324412,-8.097084708875173,14.84900876641723,1.0800018310546875,0.37162468120808967,1.7570016860961886,-0.4490774587829165,3.9630808309752936,0.6539621136566325,2.8600412585357446,-3.1449049125585944,67.12334135899796,14.209303019429129,1.1030395724395534,6,-1.1850013732910156,-2.075000762939453,-3.8200016021728516,-7.220002174377441,0.06999969482421875,3,0.022257856017680266,-7.484810653349979,43.47000122070313,1.696632777272945,42.59000015258789,-1.5396818668975951,41.88999938964844,0.022257856017680266 8304,2018-06-29,43.959999084472656,44.88999938964844,43.68999862670898,43.72999954223633,6191600.0,0.008719532754750459,-6.741906109640988,-11.501907668828691,56.62744757781609,55.18658919817165,-1.6877124842952185,-2.245537673181431,-4.228246986425894,-8.474046314455563,14.256436834391526,1.30999755859375,0.363877211769676,2.0089990615844755,-0.38297818393857597,4.400976307107527,0.8130104388229498,3.2049876843460012,-3.360706006095313,71.55962767626635,22.53594200663892,1.1959886227615248,6,-1.3899993896484375,-2.279998779296875,-3.817500114440918,-7.59999942779541,-0.5099983215332031,4,0.025022800539750367,1.6341517877911034,43.58000183105469,-7.484810653349979,43.47000122070313,1.696632777272945,42.59000015258789,0.025022800539750367 8305,2018-07-02,43.52999877929688,43.849998474121094,42.959999084472656,43.40999984741211,4360400.0,-0.009781626800070997,1.3421088295378685,0.5217355248536624,56.23052543013401,56.05214228808974,-0.9798041831604465,-1.6280798949235873,-3.6144640897981475,-8.017613148957835,14.379867100387086,1.0,0.4396977800277426,1.4069988250732521,-0.9152334928583485,3.729231143004853,0.24588266610745535,2.568114984039049,-2.6732633222432725,58.409773089706164,7.59112960330247,1.1611161589658003,7,-0.5999984741211009,-1.8499984741211009,-3.364999771118171,-7.169999122619636,-0.8600006103515696,0,0.03399953098414099,-6.741906109640988,43.959999084472656,1.6341517877911034,43.58000183105469,-7.484810653349979,43.47000122070313,0.03399953098414099 8306,2018-07-03,44.0,45.20000076293945,43.7400016784668,44.20000076293945,4132900.0,0.01079717973543004,-3.0555676236999516,-1.6666878596177923,55.57312293489893,56.141306421560266,-1.2014798083326568,-1.8229539607965677,-3.8923991631681503,-8.429119917748586,15.883825854074162,1.670001983642571,0.6761289726033795,1.6430000305175767,-0.41851819041856686,3.7045182514537203,0.6122409200495085,2.673759140985645,-2.901268706990699,47.36844747017261,-0.5559530249518403,1.0307591104680713,7,-0.9149990081787109,-2.164999008178711,-4.127500534057617,-7.640000343322754,-1.9300003051757812,1,-0.012045426802201553,1.3421088295378685,43.52999877929688,-6.741906109640988,43.959999084472656,1.6341517877911034,43.58000183105469,-0.012045426802201553 8307,2018-07-05,43.9900016784668,44.38999938964844,43.68000030517578,44.27999877929688,5456300.0,-0.00022723458030005084,1.7843192986917789,1.4499799729157883,59.67743450165233,57.33051364124533,-1.0897400956571701,-1.7050526208608758,-3.6558648381410634,-8.355940004958633,15.982261853816226,0.7099990844726562,0.8391124965708627,1.5090015411376925,-0.6347082040343679,3.652711286309753,0.4371466685516623,2.5808564137237227,-2.5631688278630804,46.92992509482356,-5.053950730030664,1.0718548725860289,7,-0.5800018310546875,-2.155000686645508,-4.117502212524414,-7.630002021789551,-1.1500015258789062,3,-0.0011366912900641069,-3.0555676236999516,44.0,1.3421088295378685,43.52999877929688,-6.741906109640988,43.959999084472656,-0.0011366912900641069 8308,2018-07-06,44.5099983215332,44.849998474121094,43.459999084472656,43.650001525878906,4270200.0,0.01182079161685845,-1.2419314647494764,-2.965535838781317,69.64945230551805,58.15158651323849,-1.21027171771685,-2.132775581149076,-3.961823732179866,-8.826653708893929,16.12497704129266,1.3899993896484375,1.0293419681710816,1.900998306274417,-0.4085142151187853,4.210510827667619,0.7462420455778158,3.055754566971018,-2.7813120379426266,69.19634266173709,11.026975369361345,1.1547562606966006,7,-1.0999984741210938,-2.674997329711914,-4.63749885559082,-8.149998664855957,-2.4399986267089844,4,-0.03280159828193774,1.7843192986917789,43.9900016784668,-3.0555676236999516,44.0,1.3421088295378685,43.52999877929688,-0.03280159828193774 8309,2018-07-09,45.29999923706055,45.31000137329102,44.70000076293945,44.88000106811523,4718400.0,0.0177488417281102,1.7727146622277137,0.48837178355505323,69.48053211866899,59.26856411283256,-1.881457760922359,-2.820060028364935,-4.542891954587027,-9.542957303038378,16.469930237623345,0.8000030517578196,1.0950901576302101,2.533999252319333,-0.0567809294386592,5.124779434077325,1.238609161440337,3.8293893431983292,-3.293607795122057,99.57437759622331,36.827624319769285,1.295390090878997,7,-1.8349990844726491,-3.4099979400634695,-5.427499771118164,-8.9399995803833,-2.8899993896484375,0,-0.03642379114725802,-1.2419314647494764,44.5099983215332,1.7843192986917789,43.9900016784668,-3.0555676236999516,44.0,-0.03642379114725802 8310,2018-07-10,45.61000061035156,46.540000915527344,45.45000076293945,46.0,7678600.0,0.0068432975388970085,-2.070426924275475,-0.9285740236148798,68.90360204248667,60.8747295395957,-1.7972882037891367,-3.0219438106804617,-4.635083553908132,-9.792518026357087,16.80721437619975,1.2400016784667969,1.3789615350016504,2.6770006179809585,-0.19453732462408624,5.548538560586003,1.241231646678436,4.112769589283481,-3.2732481752778213,69.80520284764505,5.359352227715803,1.435768971302522,7,-0.8800010681152344,-3.104999542236328,-5.4800004959106445,-9.250000953674316,-5.130001068115234,1,-0.04735803153929097,1.7727146622277137,45.29999923706055,-1.2419314647494764,44.5099983215332,1.7843192986917789,43.9900016784668,-0.04735803153929097 8311,2018-07-11,44.11999893188477,45.43000030517578,43.91999816894531,44.95000076293945,5113900.0,-0.032668310864451544,-1.4552813254020929,2.1282131538792415,56.82022982611939,60.96127305081759,-0.07535717987757806,-1.4329275274726925,-2.9587933387177756,-8.237033322494305,16.602073226835866,1.69000244140625,1.2699671401663508,1.0774990081787195,-1.800013501311362,3.955011517668801,-0.36125724656631775,2.5162552629237567,-1.278856679156597,21.428553735181133,-38.90376581130253,1.4387562547450408,7,0.6100006103515554,-1.6149978637695384,-3.9899988174438548,-7.759999275207527,-3.4399986267089915,2,-0.032864931959270094,-2.070426924275475,45.61000061035156,1.7727146622277137,45.29999923706055,-1.2419314647494764,44.5099983215332,-0.032864931959270094 8312,2018-07-12,43.93000030517578,44.63000106811523,43.63000106811523,44.63000106811523,4959500.0,-0.004306405968012905,1.857139743107725,0.8433725526243208,64.18367386658673,61.90511340043124,0.2087015087673052,-1.198858256146849,-2.576682145674944,-7.971932385777706,16.548656875781493,1.0,1.305779810424454,0.820500373840332,-2.074994948374254,3.715995696054918,-0.627247287266961,2.268248034947625,-0.644995012911707,15.259770821051172,-45.70238536828058,1.4477476611072944,7,0.8199996948242188,-0.6399993896484375,-4.142499923706055,-7.570000648498535,-3.3300018310546875,3,-0.0423401001008511,-1.4552813254020929,44.11999893188477,-2.070426924275475,45.61000061035156,1.7727146622277137,45.29999923706055,-0.0423401001008511 8313,2018-07-13,44.72000122070313,45.33000183105469,43.93000030517578,44.060001373291016,6548700.0,0.01798317573501751,-2.0434750158599844,-0.9428558972430865,58.510653647996286,62.114358519340165,-0.4498960187767125,-1.8464643681909152,-3.2268726107363577,-8.69009699595724,16.536606458165625,1.4000015258789062,1.4156161406601058,1.4600011825561623,-1.442106895313394,4.362109260425719,0.008947143621384157,2.9110552214909404,-1.0900001525879048,37.457051881196826,-19.720168649159724,1.4510540389347777,7,0.029998779296867895,-1.4300003051757884,-4.830000877380378,-8.360001564025886,-3.6800003051757884,4,-0.042039378729822,1.857139743107725,43.93000030517578,-1.4552813254020929,44.11999893188477,-2.070426924275475,45.61000061035156,-0.042039378729822 8314,2018-07-16,44.209999084472656,44.56999969482422,43.18000030517578,43.93999862670898,5571300.0,-0.011404340838755855,1.8080748141783194,0.40909169725168976,65.30342436936729,63.122458401477196,0.1109673771073929,-1.0799471230034356,-2.5468986854209064,-8.045348899536961,17.585386459608472,1.5400009155273509,1.430631913652192,0.7519990921020536,-1.8052986994695956,3.309296883673703,-0.5266498036837746,2.030647987887882,2.3300018310546875,30.65472000581287,-26.8362187960335,1.278648895785826,7,0.6500015258789062,-0.9199981689453125,-4.09999942779541,-7.84999942779541,-2.3600006103515625,0,-0.04840532535545883,-2.0434750158599844,44.72000122070313,1.857139743107725,43.93000030517578,-1.4552813254020929,44.11999893188477,-0.04840532535545883 8315,2018-07-17,44.08000183105469,44.56999969482422,43.61999893188477,43.91999816894531,4823900.0,-0.002940449131645151,-1.4999949806756292,0.5926051512454104,60.627689266984795,63.684076882820065,0.36563792249416593,-0.7539014641151169,-2.2665351203812563,-7.777438904655767,18.47553655266446,0.950000762939446,1.445573586620874,0.4730016708374052,-1.8415568798692163,2.7875602215440267,-0.6842776045159056,1.630280946190716,2.3927990722656247,40.00006781684028,-16.918825265803186,1.1572792753533112,7,0.779998779296875,-0.7900009155273438,-3.9700021743774414,-7.720002174377441,-1.3700027465820312,1,-0.03788570585916018,1.8080748141783194,44.209999084472656,-2.0434750158599844,44.72000122070313,1.857139743107725,43.93000030517578,-0.03788570585916018 8316,2018-07-18,43.75,43.84000015258789,42.790000915527344,43.58000183105469,8151700.0,-0.007486429613126733,5.000021798365123,1.0624642380316613,52.16717352150929,62.849603440581944,0.7335930448609531,-0.2691557197763501,-1.7875461733814575,-7.326329658302612,19.082631924100035,1.2900009155273438,1.4095634039586216,0.03599987030029439,-2.079112319567848,2.151112060168437,-1.0215562246337768,1.0935559652343656,2.656944891357419,37.795225923111346,-16.743971354020616,1.0575560949340705,7,0.9150009155273438,-0.45999908447265625,-3.614999771118164,-7.390000343322754,-1.2299995422363281,2,-0.07474286760602677,-1.4999949806756292,44.08000183105469,1.8080748141783194,44.209999084472656,-2.0434750158599844,44.72000122070313,-0.07474286760602677 8317,2018-07-19,44.13999938964844,44.52999877929688,43.47000122070313,43.66999816894531,5095100.0,0.008914271763392767,-1.4367896730742646,2.764742841755677,54.154285875994006,61.12791828174594,0.41025064744216166,-0.5677638742291578,-2.0573837137944366,-7.594598390470772,19.34002165319609,1.05999755859375,1.4233952618516241,0.34949932098388814,-1.7073602475528133,2.4063588895205896,-0.678930463284459,1.3779291052522353,2.122267742675781,53.14952706782049,0.19378921421444062,1.02842978426835,7,0.5250015258789062,-0.8499984741210938,-3.9349985122680664,-7.774998664855957,-1.4799995422363281,3,-0.07838693095415139,5.000021798365123,43.75,-1.4999949806756292,44.08000183105469,1.8080748141783194,44.209999084472656,-0.07838693095415139 8318,2018-07-20,44.13999938964844,44.40999984741211,43.68999862670898,44.40999984741211,5088300.0,0.0,4.333333333333386,-0.5744675670411012,51.415096603000414,59.12064766889388,0.39364259444095495,-0.35023196902518805,-1.9734299174451948,-7.475623686493748,20.16050732984194,0.7200012207031321,1.4176466512052812,0.19999942779541158,-1.4414762537264423,1.8414751093172654,-0.6207384129655154,1.0207372685563385,1.983377094003906,75.8426629176882,24.197545711993754,0.8207378407609272,7,0.5250015258789062,-0.8499984741210938,-3.889998435974121,-7.729998588562012,-1.2599983215332102,4,-0.08019938750514644,-1.4367896730742646,44.13999938964844,5.000021798365123,43.75,-1.4999949806756292,44.08000183105469,-0.08019938750514644 8319,2018-07-23,44.209999084472656,44.7400016784668,44.13000106811523,44.43999862670898,3823700.0,0.0015858562707782298,-2.1282437521396007,0.8518487121886172,55.666669209798116,57.6498773541507,0.17071935413979844,-0.36573756159245363,-1.978530816043346,-7.406032862330321,20.170088548759143,0.6100006103515696,1.3617743702710712,0.223499107360837,-1.3917345826725338,1.8387327973942078,-0.584117737655852,1.031115952377526,1.7800423764546878,72.82039042922175,21.120880602053944,0.8076168450166861,7,-0.09999847412109375,-0.9199981689453125,-3.4199981689453125,-7.649998664855957,-1.7000007629394531,0,-0.07170319462998298,4.333333333333386,44.13999938964844,-1.4367896730742646,44.13999938964844,5.000021798365123,43.75,-0.07170319462998298 8320,2018-07-24,44.560001373291016,45.31000137329102,44.25,44.45000076293945,4269100.0,0.007916812849274368,-3.1568507188056585,-0.4782644751463833,54.76191557453675,57.421175770641526,-0.3843020723035693,-0.5327691978850737,-2.2601634984083034,-7.610916519473562,21.018042680539082,1.1000022888183665,1.1488930244482205,0.44000129699706747,-0.8553180505235503,1.7353206445176852,-0.2076583767632414,1.0876609707573763,1.3020384658203312,70.23810064441103,17.247561622626144,0.6476596737603072,7,-0.5,-1.1650009155273438,-3.770000457763672,-7.775001525878906,-1.6000022888183594,1,-0.06081693930993193,-2.1282437521396007,44.209999084472656,4.333333333333386,44.13999938964844,-1.4367896730742646,44.13999938964844,-0.06081693930993193 8321,2018-07-25,45.27000045776367,45.38999938964844,44.47000122070313,44.59000015258789,4533500.0,0.01593355167395094,-1.0000000000000155,6.181786655569427,59.72643178650686,56.92592665063264,-1.0214329766821209,-1.0874488908552635,-2.9040610882287723,-8.183288146300526,21.927118427157772,0.9199981689453054,0.8861510687988243,1.016000366210939,-0.16206933383970323,2.194070066261581,0.42696551618561784,1.60503521623626,0.46915782440431286,93.75004967058466,38.340818973016106,0.5890348500253215,7,-1.1800003051757812,-1.875,-4.087499618530273,-8.230000495910645,-2.1399993896484446,2,-0.056549621104586945,-3.1568507188056585,44.560001373291016,-2.1282437521396007,44.209999084472656,4.333333333333386,44.13999938964844,-0.056549621104586945 8322,2018-07-26,45.1500015258789,45.61000061035156,44.84000015258789,45.43999862670898,4958200.0,-0.002650738472970149,1.4444417533044964,-0.4264661333572687,55.17801600073077,56.55563357871425,-0.7936370142590974,-0.8802669889850065,-2.7167026437798114,-7.93518128900935,21.999235963407283,0.7700004577636719,0.5931116017014944,0.8120014190673785,-0.37026432057641756,1.9942671587111747,0.2208685492454805,1.4031342888892766,0.4711904616234577,76.0417391027918,21.45213581707563,0.5911328698218994,7,-0.950000762939446,-1.3950004577636648,-3.9675006866455007,-8.110001564025872,-2.220001220703118,3,-0.05825029854335162,-1.0000000000000155,45.27000045776367,-3.1568507188056585,44.560001373291016,-2.1282437521396007,44.209999084472656,-0.05825029854335162 8323,2018-07-27,44.54999923706055,45.52999877929688,44.45000076293945,44.93999862670898,4340500.0,-0.013289086789386784,-2.6610329488439697,1.3448389260861886,43.73957168440066,54.15964994705129,-0.2461732439653801,-0.21488625131213723,-2.058792753260839,-7.19856149100039,22.120472518862965,1.079998016357429,0.5418924724196756,0.16349925994872905,-0.9662571947269427,1.2932557146244008,-0.40137896738910683,0.7283774872865649,-1.7599983215332031,28.378263435857992,-19.67336427083932,0.5648782273378347,7,-0.34999847412109375,-0.7949981689453125,-3.3674983978271484,-7.279998779296875,-2.200000762939453,4,-0.04242422945040525,1.4444417533044964,45.1500015258789,-1.0000000000000155,45.27000045776367,-3.1568507188056585,44.560001373291016,-0.04242422945040525 8324,2018-07-30,45.06000137329102,45.43999862670898,44.86000061035156,45.18999862670898,5591000.0,0.011447859595162813,-1.188676800829132,0.3333268124730711,45.557361218187594,52.485169052740495,-0.6961280137063284,-0.6727456043363631,-2.5347154638460623,-7.561526009447597,21.808698790810148,0.8899993896484304,0.4387879107748702,0.6185012817382898,-0.530765000460832,1.7677675639374115,0.0438681406387289,1.1931344228378507,-2.2152005004882867,59.558897777379386,13.669928466107649,0.5746331410995601,7,-0.8600006103515696,-0.980001449584968,-3.8775005340576243,-7.425001144409187,-3.3500022888183665,0,-0.04837994315881167,-2.6610329488439697,44.54999923706055,1.4444417533044964,45.1500015258789,-1.0000000000000155,45.27000045776367,-0.04837994315881167 8325,2018-07-31,45.0099983215332,45.290000915527344,44.38000106811523,45.0,5588000.0,-0.0011096992950261342,2.1929622614992588,-0.0769117905980482,59.368399580464136,53.285305281513246,-0.5591303423008824,-0.5335342225206645,-2.4376161647107963,-7.3862760225092075,21.882285368545364,0.9099998474121165,0.35638090235832465,0.49449825286865234,-0.5967779052570208,1.5857744109943255,-0.05113982619418067,1.0401363319314854,-2.111493490600587,51.219307957833905,2.143882964363641,0.5456380790628356,7,-0.4699974060058594,-0.9299983978271484,-3.457498550415039,-6.6699981689453125,-4.379997253417976,1,-0.05554321469067858,-1.188676800829132,45.06000137329102,-2.6610329488439697,44.54999923706055,1.4444417533044964,45.1500015258789,-0.05554321469067858 8326,2018-08-01,43.47000122070313,43.97999954223633,41.25,42.5,16603400.0,-0.03421455583777089,1.7437210782377996,97.01640595192745,46.22951947369745,52.40477568125808,1.047084158337718,1.0168555523272076,-0.8793748141161686,-5.733984651204544,21.320347730560403,3.759998321533203,0.2153338291516036,-1.018998908996572,-2.186089753621708,0.14809193562856393,-1.60254433130914,-0.4354534866840041,2.05999755859375,50.91745206256119,-2.3348208339700776,0.5835454223125687,8,-0.040000915527350855,0.42499923706053977,-1.917501449584968,-5.1300010681152415,-3.0,2,-0.0117322779367115,2.1929622614992588,45.0099983215332,-1.188676800829132,45.06000137329102,-2.6610329488439697,44.54999923706055,-0.0117322779367115 8327,2018-08-02,43.93999862670898,44.36000061035156,43.04999923706055,43.099998474121094,6503100.0,0.010811994313494555,-1.7872410364628777,0.8659784489538954,43.252575744476,51.497828919199804,0.6098672006255654,0.5722600384373919,-1.3082042207207465,-6.0894114316438674,20.67894846292138,1.3100013732910156,0.14249615683807093,-0.546501350402842,-1.7182978226562398,0.6252951218505558,-1.1323995865295373,0.03939688572385336,1.504400177001969,62.85045312912192,7.286234952742973,0.5858982361266973,8,-0.509998321533196,-0.044998168945305395,-2.387498855590813,-5.449998855590813,-3.430000305175774,3,-0.018434173507265283,1.7437210782377996,43.47000122070313,2.1929622614992588,45.0099983215332,-1.188676800829132,45.06000137329102,-0.018434173507265283 8328,2018-08-03,43.04999923706055,44.060001373291016,42.77000045776367,43.900001525878906,6560100.0,-0.020254879778431434,1.2051260315152148,-1.0119073028732926,40.584416589722466,49.82202307252474,1.4851717575552144,1.420079970474788,-0.3991026769227659,-5.088374580872156,19.846900105417344,1.2900009155273438,0.1476978218329208,-1.3635007858276396,-2.6995326524879246,-0.0274689191673545,-2.0315167191577856,-0.6954848524974935,2.3105115905761835,42.95942307919922,-15.104828238553232,0.6680159333301433,8,0.3800010681152344,0.845001220703125,-1.1524982452392578,-4.214998245239258,-1.55999755859375,4,-0.0027874316843532476,-1.7872410364628777,43.93999862670898,1.7437210782377996,43.47000122070313,2.1929622614992588,45.0099983215332,-0.0027874316843532476 8329,2018-08-06,43.650001525878906,44.33000183105469,43.43999862670898,43.7599983215332,6769600.0,0.013937335643477322,-2.3584862203731993,0.12940764642788222,46.757164491005824,48.93260628546574,0.8910874639542001,0.7274211949962819,-0.9565179269861517,-5.570008703336484,18.689936228718253,1.2800025939941406,0.12117457761603134,-0.6809986114501925,-1.990042853582878,0.6280456306824931,-1.3355207325165352,-0.026476490383849693,1.628299085205093,59.40596490101618,-0.904318045905157,0.654522121066342,8,-0.220001220703125,0.24499893188476562,-1.7000007629394531,-4.770000457763672,-1.7000007629394531,0,-0.029782428552426854,1.2051260315152148,43.04999923706055,-1.7872410364628777,43.93999862670898,1.7437210782377996,43.47000122070313,-0.029782428552426854 8330,2018-08-07,43.45000076293945,44.34000015258789,43.38000106811523,44.2400016784668,5816300.0,-0.004581918807514351,-1.0645134826943896,7.182035720478585,47.69231491539886,47.595482188675966,1.0248502498163248,0.7982286794429712,-0.6795921100283877,-5.2370709688183155,16.966135557077465,0.9599990844726634,0.11257755042160511,-0.7729993820190444,-1.9909893269245202,0.44499056288643146,-1.3819943544717859,-0.1640044095663029,1.7477338359228654,70.73956048808489,7.26809963137886,0.6089949724527386,8,-0.020000457763671875,0.44499969482421875,-1.3250007629394531,-3.9550018310546875,-2.569999694824226,1,-0.040046067846123634,-2.3584862203731993,43.650001525878906,1.2051260315152148,43.04999923706055,-1.7872410364628777,43.93999862670898,-0.040046067846123634 8331,2018-08-08,42.66999816894531,43.27999877929688,41.959999084472656,43.11999893188477,7014100.0,-0.017951727970035858,2.428568597628899,0.5696205587800799,39.3323677563734,45.834854605969596,1.5614615633220197,1.543149088774875,0.15986419083226622,-4.331309265067006,16.627448211560047,1.4900016784667969,0.0459928128930116,-1.480501937866208,-2.8829586867977355,-0.07804518893468071,-2.181730312331972,-0.7792735634004444,2.448781737939761,29.583276377820095,-33.74001846989768,0.7012283744657621,8,0.720001220703125,1.2250022888183594,-0.36499786376953125,-3.164999008178711,-3.0,2,-0.047808699047818815,-1.0645134826943896,43.45000076293945,-2.3584862203731993,43.650001525878906,1.2051260315152148,43.04999923706055,-0.047808699047818815 8332,2018-08-09,42.06999969482422,42.959999084472656,42.040000915527344,42.83000183105469,5755600.0,-0.01406136629641963,-1.2438988081392643,1.6888907726867872,36.181587605553446,44.995078597208796,1.8758855046197453,2.10455803315687,0.7800426763143378,-3.5949902049288838,16.477905728687013,0.9199981689453125,-0.06223093582330819,-1.9875003814697294,-3.6702040404158254,-0.30479672252363343,-2.8288522109427774,-1.1461485519966814,2.9714046139231556,4.621872310279001,-54.758328998869736,0.841351829473047,8,1.2749996185302734,1.8250007629394531,0.3900012969970703,-2.4099998474121094,-3.259998321533203,3,-0.03803181568166092,2.428568597628899,42.66999816894531,-1.0645134826943896,43.45000076293945,-2.3584862203731993,43.650001525878906,-0.03803181568166092 8333,2018-08-10,42.84000015258789,42.90999984741211,41.63000106811523,41.88999938964844,5844200.0,0.018302839632737156,1.3486212846078867,-1.2499974903378006,41.63615454589066,44.55938896695358,0.936271898309208,1.250610500664493,0.05119144189615099,-4.2290357863201535,16.070839228420404,1.279998779296882,-0.2648727455016129,-1.123499870300293,-2.859573068809894,0.612573328209308,-1.9915364695550934,-0.2554632710454925,2.1255760699845396,44.64942779521699,-12.492396032305756,0.868036599254801,8,0.43000030517578125,1.0550003051757812,-0.2174997329711914,-3.1800003051757812,-3.509998321533203,4,-0.05438846458346558,-1.2438988081392643,42.06999969482422,2.428568597628899,42.66999816894531,-1.0645134826943896,43.45000076293945,-0.05438846458346558 8334,2018-08-13,42.06999969482422,43.02999877929688,42.02999877929688,42.52000045776367,5861500.0,-0.01797386683055735,-2.7735664365864676,-0.4736846332071138,35.54006737079766,41.91179649921286,1.3829717696577788,1.9521553092273578,0.8597224458143202,-3.3480527032201906,16.14588215215516,1.0,-0.4573926405925306,-1.7865003585815415,-3.7120551002983433,0.1390543831352602,-2.749277729439939,-0.8237229877231442,2.821265003296766,16.236117171774268,-37.62777523218359,0.9627773708584,8,0.7350006103515625,1.8250007629394531,0.5525007247924805,-2.4099998474121094,-2.200000762939446,0,-0.013786499181476786,1.3486212846078867,42.84000015258789,-1.2438988081392643,42.06999969482422,2.428568597628899,42.66999816894531,-0.013786499181476786 8335,2018-08-14,42.40999984741211,42.7599983215332,42.22000122070313,42.650001525878906,4867500.0,0.008081772166728118,1.3478376249118569,0.5333361590302208,32.64563893358908,40.402476439200825,0.7100454326220103,1.5606428669617571,0.605229808165447,-3.5639071687988775,16.224980488736264,0.6899986267089844,-0.5270740453138529,-1.3630001068115263,-3.389915290608805,0.6639150769857523,-2.376457698710162,-0.34954251491289057,2.4084395567464583,47.27271886566932,-1.4819857190249834,1.013457591898639,8,0.5850009918212891,1.4850006103515625,0.2675008773803782,-2.6949996948242116,-2.299999237060547,1,-0.010846476918832781,-2.7735664365864676,42.06999969482422,1.3486212846078867,42.84000015258789,-1.2438988081392643,42.06999969482422,-0.010846476918832781 8336,2018-08-15,40.47999954223633,42.06999969482422,40.06999969482422,42.06999969482422,8336000.0,-0.04550814223343014,1.515723029013289,6.624954303425256,26.766175159391594,38.57065415196923,2.4264813296189445,3.407822890368152,2.624897049840925,-1.518765631850087,17.29332135010245,2.3400001525878906,-0.7126677434997006,-3.129500389099121,-5.635220459436269,-0.6237803187619733,-4.382360424267695,-1.8766403539305472,4.26707107383907,13.851350480574645,-30.152489323424383,1.2528600351685744,8,1.7250003814697266,2.3600006103515625,3.137500762939453,0.3650016784667969,0.06999969482421875,2,0.009881460731281377,1.3478376249118569,42.40999984741211,-2.7735664365864676,42.06999969482422,1.3486212846078867,42.84000015258789,0.009881460731281377 8337,2018-08-16,40.68000030517578,41.150001525878906,40.22000122070313,40.61999893188477,5371400.0,0.0049407303656408,-1.1627994659404122,-0.03773670914015325,29.948203159990655,37.3888526597768,1.9170134965487264,3.093945115469822,2.44813498479337,-1.6051253743045208,18.04181876029754,0.9300003051757741,-1.007201483320486,-2.7564996719360337,-5.567210980592797,0.05421163672072993,-4.161855326264416,-1.351144017607652,3.879987474049571,20.608135102184896,-24.324134167289195,1.4053556543283812,8,1.5249996185302734,2.1599998474121094,2.9375,0.16500091552734375,0.8699989318847656,3,-0.024827977597187134,1.515723029013289,40.47999954223633,1.3478376249118569,42.40999984741211,-2.7735664365864676,42.06999969482422,-0.024827977597187134 8338,2018-08-17,40.599998474121094,41.02999877929688,40.41999816894531,40.900001525878906,4529700.0,-0.001966613334673628,1.178583106267,-4.9999364231679895,25.81344651089846,35.06177288420932,1.8024856573999202,3.0515979284259203,2.5367402530931997,-1.3986589562862264,18.830765900616324,0.6100006103515696,-1.1277237325276985,-2.659501457214354,-5.718559269397915,0.3995563549692065,-4.189030363306131,-1.1299725511225773,3.7803897817282106,17.905369703561803,-24.13670470718941,1.5295289060917803,8,1.605001449584961,2.240001678466797,3.420001983642578,0.4100017547607422,0.8100013732910156,4,-0.04408860019960448,-1.1627994659404122,40.68000030517578,1.515723029013289,40.47999954223633,1.3478376249118569,42.40999984741211,-0.04408860019960448 8339,2018-08-20,41.040000915527344,41.33000183105469,40.38999938964844,40.52999877929688,4174200.0,0.010837498964112235,-1.379750258336794,-1.699989827577414,29.344455889854075,33.023121881371004,1.0653534570679142,2.4895720626373503,2.1038615660663993,-1.7002111054846978,19.36985837810556,0.94000244140625,-1.2700656060937021,-2.0609991073608427,-5.238883131555156,1.1168849168334702,-3.649941119457999,-0.4720570952636862,3.167971797880959,36.05954334221539,-4.622494417943024,1.5889420120971571,8,0.6349983215332031,1.7999992370605469,2.979999542236328,0.10000038146972656,-1.3600006103515625,0,-0.04166664342898896,1.178583106267,40.599998474121094,-1.1627994659404122,40.68000030517578,1.515723029013289,40.47999954223633,-0.04166664342898896 8340,2018-08-21,41.849998474121094,42.18999862670898,41.459999084472656,41.5,4872300.0,0.01973678217651531,-2.3953442983623097,0.6862686433198294,40.878367929067224,33.19489967833698,0.00505975877056386,1.545369999217911,1.307000689637718,-2.3750633210537586,19.334020522164224,1.1499977111816335,-1.3162558839137972,-1.1155014038085938,-4.262400020314949,2.0313972126977617,-2.688950712061768,0.45794790444458044,2.1924553185438427,83.96224887313454,42.733578129500145,1.5734493082531777,8,-0.2999992370605469,0.9900016784667969,2.2250022888183594,-0.30499839782714844,-2.4699974060058665,1,-0.04731181874380952,-1.379750258336794,41.040000915527344,1.178583106267,40.599998474121094,-1.1627994659404122,40.68000030517578,-0.04731181874380952 8341,2018-08-22,42.709999084472656,43.0,42.310001373291016,42.36999893188477,5292800.0,0.020549597173423084,-2.0000248787162582,0.9714332425067916,43.3657040497071,33.9931348387985,-0.9484049207436414,0.5098891757692954,0.4813617917024544,-3.0705530018837166,19.004538356446783,1.1500015258789062,-1.442931597993983,-0.1275007247924833,-3.082104239689407,2.8271027901044405,-1.6048024822409417,1.349801032655975,1.1735565442786537,89.56830781052744,48.964806135441165,1.477301757448461,8,-1.1599998474121094,0.13000106811523438,1.3650016784667969,-1.164999008178711,-2.770000457763679,2,-0.060875638722884706,-2.3953442983623097,41.849998474121094,-1.379750258336794,41.040000915527344,1.178583106267,40.599998474121094,-0.060875638722884706 8342,2018-08-23,42.52000045776367,42.63000106811523,42.18000030517578,42.45000076293945,4245000.0,-0.0044485748251410495,2.103443739970112,0.20588136296828624,46.907827734294315,34.57887630417668,-0.7686976013091638,0.5193811602199645,0.6829457712523777,-2.731764629956068,18.56330637498776,0.529998779296875,-1.5815284490048285,-0.1859992980957017,-2.934138784963693,2.5621401887722897,-1.560069041529701,1.1880704453382975,1.2110129336305562,81.60921724184298,39.597509556192776,1.3740697434339975,8,-0.970001220703125,0.31999969482421875,1.4575004577636719,-0.9750003814697266,-2.3199996948242188,3,-0.04633116649798685,-2.0000248787162582,42.709999084472656,-2.3953442983623097,41.849998474121094,-1.379750258336794,41.040000915527344,-0.04633116649798685 8343,2018-08-24,42.65999984741211,43.310001373291016,42.52000045776367,43.0,3545600.0,0.0032925538132930754,-1.5483944403767942,-4.85716621253406,43.89641714985355,35.50735961296067,-1.047020572754839,0.24298579813628862,0.5847668094637726,-2.7198512661753043,18.243374100298798,0.7900009155273438,-1.5953031975159462,0.04850006103515625,-2.559038102660274,2.6560382247305867,-1.2552690208125625,1.352269142882875,0.9245729961193163,77.7396888933597,36.36146138395196,1.3037690818477161,8,-0.9699993133544922,0.18000030517578125,1.3175010681152344,-1.114999771118164,-2.799999237060547,4,-0.02601970497707118,2.103443739970112,42.52000045776367,-2.0000248787162582,42.709999084472656,-2.3953442983623097,41.849998474121094,-0.02601970497707118 8344,2018-08-27,42.88000106811523,42.9900016784668,42.43000030517578,42.65999984741211,3873000.0,0.005157084423113689,1.5454466638923567,-0.6470621234390393,46.49446892689294,37.04611850110554,-1.2740164052696414,-0.15674595826609306,0.4570720319444277,-2.8006063425586945,17.92881563998141,0.5600013732910156,-1.5219736905781147,0.37750129699706036,-1.9681901803381976,2.7231927743323183,-0.7953444416705651,1.5503470356646858,0.5639888494679113,76.75676901727296,37.47767963725679,1.1728457386676288,8,-1.19000053405761,-0.040000915527336645,1.0974998474121165,-1.335000991821282,-2.229999542236321,0,-0.03428174403186257,-1.5483944403767942,42.65999984741211,2.103443739970112,42.52000045776367,-2.0000248787162582,42.709999084472656,-0.03428174403186257 8345,2018-08-28,42.5099983215332,43.2599983215332,42.2400016784668,42.70000076293945,4761800.0,-0.008628795181097826,-1.794527706360653,-0.8636426688861425,48.96373223412145,39.512513731631074,-0.9927337114242221,0.017244035594870866,0.8895827326228414,-2.2786829378556916,17.952003511677074,1.0199966430664062,-1.5602686516094906,0.13249855041503622,-1.895504494087568,2.1605015949176405,-0.8815029718362624,1.1465000726663348,0.8000030517578125,29.20333667541008,-10.835325293713872,1.0140015222513008,8,-0.7449970245361328,0.3300018310546875,1.19000244140625,-0.00499725341796875,-2.3699989318847656,1,-0.06657252712531636,1.5454466638923567,42.88000106811523,-1.5483944403767942,42.65999984741211,2.103443739970112,42.52000045776367,-0.06657252712531636 8346,2018-08-29,42.959999084472656,43.36999893188477,42.68999862670898,42.900001525878906,4551100.0,0.010585762895961137,-1.8333147897957316,-0.3157725666559589,55.87845791642143,42.39365314901227,-1.1778107309571055,-0.4984812485381127,0.4921663419375335,-2.5729233014927217,17.930307076077508,0.8600006103515696,-1.4620791945633869,0.607999420166017,-1.3744776895018802,2.5904765298339143,-0.3832391346679316,1.5992379749999657,-2.8899993896484375,65.54619154931345,20.158917733085495,0.9912385548339471,8,-1.0799999237060547,-0.11999893188476562,0.7675018310546875,-0.4549980163574219,-2.9199981689453125,2,-0.08333328893508696,-1.794527706360653,42.5099983215332,1.5454466638923567,42.88000106811523,-1.5483944403767942,42.65999984741211,-0.08333328893508696 8347,2018-08-30,43.13000106811523,43.599998474121094,42.86000061035156,43.08000183105469,4207400.0,0.003957215718470852,-2.0203890977882617,0.8333545269581725,52.08034825897871,45.31219778768787,-1.0769893578912004,-0.7718508163413631,0.3455704231968397,-2.6186050356325055,18.108733449301756,0.7399978637695312,-1.3588125778128841,0.8185012817382713,-1.0576237425261255,2.694626306002668,-0.11956123039392708,1.7565637938704697,-2.9940013885497976,65.44128578040143,19.13612432848027,0.938062512132199,8,-1.1350021362304616,-0.29000091552733664,0.612499237060554,-0.6249999999999929,-4.350002288818345,3,-0.07396249391156462,-1.8333147897957316,42.959999084472656,-1.794527706360653,42.5099983215332,1.5454466638923567,42.88000106811523,-0.07396249391156462 8348,2018-08-31,42.93000030517578,43.02999877929688,42.41999816894531,42.88000106811523,3776800.0,-0.004637161094051101,3.880079346913642,1.0000000000002842,56.71874515712957,48.35378548405181,-0.571857108495621,-0.6127152480929325,0.6142031423432428,-2.2964203461282935,18.26226074783292,0.7100028991699148,-0.9890466906372382,0.6245004653930692,-1.2424252779276372,2.4914262087137757,-0.308962406267284,1.5579633370534225,-2.6554406738281244,50.73531267969089,0.6007343535944614,0.9334628716603538,8,-0.40000152587890625,-0.13000106811523438,1.0475006103515625,-0.4249992370605469,-3.420001983642578,4,-0.0635918826654932,-2.0203890977882617,43.13000106811523,-1.8333147897957316,42.959999084472656,-1.794527706360653,42.5099983215332,-0.0635918826654932 8349,2018-09-04,42.349998474121094,43.27000045776367,42.11999893188477,43.060001373291016,4972800.0,-0.013510408267683127,1.0353990068293017,-14.200274662392122,49.54818316721617,49.31709828829059,0.2386011133110557,-0.14240099965343234,1.1888456165185204,-1.581836732605936,18.712680926780756,1.1500015258788991,-0.672902467327539,0.10949878692626669,-1.6476221040058832,1.8666196778584165,-0.7690616585398118,0.9880592323923452,-1.9424212890625014,15.54051441723997,-33.51207069450029,0.8785604454660758,9,0.5100002288818359,0.4050006866455078,1.62750244140625,0.15500259399414062,-5.049999237060547,1,-0.058795701380983556,3.880079346913642,42.93000030517578,-2.0203890977882617,43.13000106811523,-1.8333147897957316,42.959999084472656,-0.058795701380983556 8350,2018-09-05,41.709999084472656,42.06999969482422,41.22000122070313,42.060001373291016,7087700.0,-0.01511214669912031,3.594599610281116,0.49295895724870115,61.49530151382599,51.33149800652601,0.9573262417565829,0.3800430454354,1.8607489927858154,-0.8219054757980047,19.38843634139422,1.1299972534179616,-0.30578357325341443,-0.4435005187988281,-2.118873747640805,1.2318727100431488,-1.2811871332198166,0.39418609562216034,-1.1747250478515667,20.588169295818656,-31.557362351751255,0.837686614420988,9,0.7000007629394531,0.970001220703125,2.4300012588500977,0.7950019836425781,-5.6699981689453125,2,-0.025413511912263598,1.0353990068293017,42.349998474121094,3.880079346913642,42.93000030517578,-2.0203890977882617,43.13000106811523,-0.025413511912263598 8351,2018-09-06,40.63000106811523,41.459999084472656,40.5,41.459999084472656,9195500.0,-0.025893024216331884,1.3132563344808093,2.371407396104695,49.5987224758887,51.63048631114761,1.912352651224488,1.3695932054065807,2.9381925461800407,0.3726424936596615,19.432319014008677,1.2099990844726562,-0.006853071648052378,-1.4214986801147518,-3.2091084353220225,0.36611107509251894,-2.315303557718387,-0.5276938025111164,2.9699974060058665,4.193584906588864,-49.79557727670003,0.8938048776036344,9,1.4199981689453196,1.5849990844726634,3.679999351501472,1.875000000000007,-4.0,3,-0.012060095141157245,3.594599610281116,41.709999084472656,1.0353990068293017,42.349998474121094,3.880079346913642,42.93000030517578,-0.012060095141157245 8352,2018-09-07,40.47000122070313,40.560001373291016,39.650001525878906,40.22000122070313,7669500.0,-0.003937973005313511,3.2325544259329657,-0.3012055391375061,48.9699116756241,52.194207925122114,1.95675288146181,1.4794303434097742,3.0653566459293344,0.6463071410752192,19.659185800621813,0.979999542236321,0.09258153790621293,-1.5014986038207923,-3.4237588750431627,0.42076166740157817,-2.4626287394319775,-0.540368468209607,3.06799728393554,22.6519319550542,-34.41852976091653,0.9611301356111864,9,1.154998779296868,1.5349998474121023,3.1924991607665945,2.0349998474121023,-4.36000061035157,4,-0.010625161655686166,1.3132563344808093,40.63000106811523,3.594599610281116,41.709999084472656,1.0353990068293017,42.349998474121094,-0.010625161655686166 8353,2018-09-10,40.5099983215332,41.06999969482422,40.15999984741211,40.790000915527344,5692400.0,0.0009883147917872925,1.1666659097824261,-1.1200103759765625,45.51605238851043,52.085494976412946,1.7653511231964387,1.323796981268508,2.9887653742595504,0.682880542953292,19.48661781133079,0.9099998474121094,0.10306790427889467,-1.3450014114379911,-3.327126799727374,0.6371239768513917,-2.336064105582686,-0.3539387172932962,2.8724803039550793,23.756824569186723,-34.485436535020895,0.9910626941446924,9,1.1150016784667969,1.4850025177001953,3.1525020599365234,1.9950027465820312,-3.4299964904785156,0,-0.04270549528304313,3.2325544259329657,40.47000122070313,1.3132563344808093,40.63000106811523,3.594599610281116,41.709999084472656,-0.04270549528304313 8354,2018-09-11,41.4900016784668,41.599998474121094,40.27000045776367,40.310001373291016,7606000.0,0.02419164150921893,-1.111104383261379,-4.214247762292067,47.03950278478914,51.87169170426492,0.6341263067618073,0.3142241434848856,1.9705507571124627,-0.20752975215374647,19.23282866023729,1.3299980163574219,0.10324490528908825,-0.33599815368652486,-2.3218469697918493,1.6498506624187996,-1.3289225617391835,0.6569262543661338,1.7431778630371113,76.0331216857822,20.174949133928166,0.9929244080526615,9,0.13499832153320312,0.5049991607666016,2.1724987030029297,1.0149993896484375,-5.490001678466797,1,-0.04772242171205332,1.1666659097824261,40.5099983215332,3.2325544259329657,40.47000122070313,1.3132563344808093,40.63000106811523,-0.04772242171205332 8355,2018-09-12,41.95000076293945,42.27000045776367,41.5099983215332,42.04999923706055,8555800.0,0.011086986403073373,1.8148179544780232,-0.0847444476772379,43.30987878270944,50.47518291163024,0.09648419486784832,-0.1918396082127316,1.49076012447874,-0.5697209092674029,18.752624512290105,0.779998779296875,0.12938923479416786,0.14700088500976705,-1.8209432186656116,2.1149449886851457,-0.8369711668279223,1.1309729368474564,1.1398516579394524,87.78626621065,34.697136644945175,0.9839720518376891,9,-0.3250007629394531,0.04500007629394531,1.7124996185302734,0.5550003051757812,-6.8500022888183665,2,-0.11084627988819795,-1.111104383261379,41.4900016784668,1.1666659097824261,40.5099983215332,3.2325544259329657,40.47000122070313,-0.11084627988819795 8356,2018-09-13,40.88000106811523,41.84000015258789,40.68000030517578,41.58000183105469,7547900.0,-0.025506547684488012,-1.1090862431899127,7.000114442664296,37.50001453770662,48.8551458314889,0.9391719336827649,0.958823061885731,2.5129748600843627,0.5923786873151613,17.316744288576704,1.2700004577636719,0.08083927587210837,-0.9429988861084055,-2.8618480933592707,0.9758503211424596,-1.9024234897338346,0.016425717517023486,2.072257316963679,46.946566552662226,-2.430246994151041,0.9594246036254322,9,0.5799999237060618,0.7449989318847727,2.7824993133544993,1.625000000000007,-5.940002441406243,3,-0.11839530396595055,1.8148179544780232,41.95000076293945,-1.111104383261379,41.4900016784668,1.1666659097824261,40.5099983215332,-0.11839530396595055 8357,2018-09-14,39.66999816894531,41.08000183105469,39.56999969482422,40.86000061035156,11391400.0,-0.029598895977369977,-1.172665898238103,1.7000016348684577,30.40630229266533,45.931541068770656,1.7955839471515418,2.202186718138023,3.66046956338716,1.9035492002749237,16.037476344648482,1.5100021362304688,-0.006019203729749734,-2.102501678466794,-4.193453569716503,-0.011549787217084884,-3.147977624091645,-1.057025732841943,3.150169941765597,3.7036461431302263,-40.34694771381878,1.0454759456248544,9,1.7500019073486328,1.9150009155273438,3.972501754760742,2.835002899169922,-4.79999923706054,4,-0.07663214623513326,-1.1090862431899127,40.88000106811523,1.8148179544780232,41.95000076293945,-1.111104383261379,41.4900016784668,-0.07663214623513326 8358,2018-09-17,38.810001373291016,40.18999862670898,38.68999862670898,39.88000106811523,10602000.0,-0.021678770742357245,-1.290067266532691,0.8991575627019481,25.393001256496902,43.247631967579636,2.245877121058129,3.079071167776476,4.429912530931574,2.8492434773317115,14.852517864848473,1.5,-0.23098830511780477,-2.8729986190795884,-5.301288568058219,-0.44470867010095816,-4.0871435935689036,-1.6588536445902733,3.815156632466696,3.352030312975697,-35.05113646571658,1.2141449744893154,9,1.6699981689453125,2.3349971771240234,4.809998512268066,3.6949996948242188,-5.0800018310546875,0,-0.06956971572790482,-1.172665898238103,39.66999816894531,-1.1090862431899127,40.88000106811523,1.8148179544780232,41.95000076293945,-0.06956971572790482 8359,2018-09-18,39.33000183105469,39.650001525878906,39.02999877929688,39.25,6920400.0,0.01339861992691227,-1.3846063558203376,-0.07476808773093235,31.116414837809657,39.87220011468893,1.399625121597495,2.555410555510541,3.7980656848546914,2.4095733814358056,13.911416563511448,0.8400001525878906,-0.4441660835744159,-2.267498207092288,-4.902715567681497,0.3677191534969211,-3.5851068873868925,-0.9498895267976835,2.9803434243791287,17.87717533533106,-20.79372861154834,1.3176086802946032,9,1.1499977111816406,1.8149967193603516,4.252498626708984,3.174999237060547,-7.200000762939453,1,-0.05720823532287289,-1.290067266532691,38.810001373291016,-1.172665898238103,39.66999816894531,-1.1090862431899127,40.88000106811523,-0.05720823532287289 8360,2018-09-19,39.86999893188477,40.09000015258789,39.150001525878906,39.349998474121094,5806100.0,0.01372990276353625,-1.0434878156992342,6.499856952126734,31.84488388928858,37.899551382844464,0.6383000134732484,1.9599593077830448,3.1401971791518477,1.9543412239414906,13.604726838216493,0.9399986267089844,-0.6902900796867115,-1.6285011291503864,-4.370388483586211,1.1133862252854385,-2.9994448063682952,-0.2575574519324775,2.1507185932510566,37.46030900243935,2.098524998417254,1.3709436772179115,9,0.6100006103515554,1.2749996185302663,3.480001449584954,2.6350021362304616,-7.020000457763686,2,-0.09706543856438032,-1.3846063558203376,39.33000183105469,-1.290067266532691,38.810001373291016,-1.172665898238103,39.66999816894531,-0.09706543856438032 8361,2018-09-20,40.11000061035156,40.33000183105469,39.88000106811523,40.22000122070313,5157800.0,0.006019605841395048,1.7272622185231854,-0.21153944907017913,32.400925664515526,36.058552937165736,0.3540068032360253,1.59706749234563,2.8307172398054945,1.7920996618131397,13.91123678191647,0.46000289916991477,-0.8526972218858901,-1.2584995269775376,-4.005074273953909,1.4880752199988336,-2.6317869004657197,0.11478784651064444,1.6442594029101159,59.41422928055557,26.706543628841878,1.3732873734881847,9,0.3699989318847656,1.0349979400634766,3.3350000381469727,2.395000457763672,-7.729999542236328,3,-0.12490655846406284,-1.0434878156992342,39.86999893188477,-1.3846063558203376,39.33000183105469,-1.290067266532691,38.810001373291016,-0.12490655846406284 8362,2018-09-21,40.54999923706055,40.91999816894531,40.02000045776367,40.11000061035156,9825000.0,0.010969798554314458,-1.9032234247426614,-3.9999653211261115,36.50792415063474,35.05764979962399,-0.08208260369687537,1.0560587208957202,2.331045844207736,1.4352849044398184,13.956729312006704,0.8999977111816406,-1.0539658932001075,-0.7200008392333999,-3.433801494704227,1.993799816237427,-2.076901166968817,0.6368994885020172,0.959119865276918,83.40811624052105,50.79222179562779,1.3569003277354141,9,-0.06999969482421875,0.5949993133544922,1.9725008010864258,1.9550018310546875,-9.569999694824219,4,-0.1383477365204071,1.7272622185231854,40.11000061035156,-1.0434878156992342,39.86999893188477,-1.3846063558203376,39.33000183105469,-0.1383477365204071 8363,2018-09-24,41.54999923706055,41.79999923706055,41.08000183105469,41.18999862670898,6367100.0,0.02466091291775041,-1.4827744965206981,0.8181857589970944,45.670997011405696,34.90559360258138,-1.0270495812214406,-0.03305845889872927,1.2562948522780033,0.49271493164688707,14.316595713586846,1.25,-1.078861269660294,0.33549919128417827,-2.30296473932448,2.9739631218928366,-0.9837327740201545,1.654731156588511,-2.8600006103515696,90.97473073337197,53.877396322602024,1.3192319653043303,9,-1.0699996948242188,-0.4050006866455078,0.9725008010864258,0.9550018310546875,-9.229999542236328,0,-0.16077016673486588,-1.9032234247426614,40.54999923706055,1.7272622185231854,40.11000061035156,-1.0434878156992342,39.86999893188477,-0.16077016673486588 8364,2018-09-25,41.40999984741211,41.93999862670898,41.36000061035156,41.86999893188477,6252500.0,-0.003369419788666672,-1.0714305177111463,-1.2777730682829598,48.28375605649072,35.45824663300153,-1.0053110711030229,-0.009311949562331279,1.334816649962761,0.7063594435532607,14.59089817802252,0.5799980163574148,-1.0889392074818929,0.2689998626708956,-2.2534620894669075,2.7914618148086987,-0.992231113398006,1.5302308387397972,-2.657801208496103,81.0036082424894,40.09051804466564,1.2612309760689033,9,-1.095001220703132,-0.2650012969970703,1.1125001907348633,1.8800010681152344,-9.009998321533203,1,-0.18546245673690187,-1.4827744965206981,41.54999923706055,-1.9032234247426614,40.54999923706055,1.7272622185231854,40.11000061035156,-0.18546245673690187 8365,2018-09-26,39.68000030517578,41.02000045776367,39.61999893188477,40.900001525878906,8234400.0,-0.04177733756607205,-1.0895483297938477,2.65218184532197,44.94142060368123,36.285069529220934,0.41217049127354244,1.5787434996926635,2.986159160835598,2.4899939445252315,15.51224198342244,1.7900009155273366,-1.1194704055233018,-1.3194997787475558,-3.836109323513824,1.1971097660187127,-2.57780455113069,-0.061195006364421545,-0.800289666748057,2.586266430330503,-41.19648200180761,1.258304772383135,9,0.634998321533196,1.4649982452392578,2.5774993896484375,3.6100006103515625,-6.819999694824226,2,-0.1902721567286818,-1.0714305177111463,41.40999984741211,-1.4827744965206981,41.54999923706055,-1.9032234247426614,40.54999923706055,-0.1902721567286818 8366,2018-09-27,39.38000106811523,40.18000030517578,39.33000183105469,40.18000030517578,5706400.0,-0.00756046458551618,1.1249982118589514,0.6557364234434858,44.28121338659228,37.82672631743503,0.5330773833653808,1.683078915790098,3.2130321845850816,2.8421088218038264,16.63752940223032,0.8499984741210938,-1.2503023821278063,-1.4404991149902386,-3.8779994975018397,0.9970012675213624,-2.659249306246039,-0.2217489237344381,-0.3778789101562552,1.9156819327820536,-42.700072343430335,1.2187501912557996,9,0.93499755859375,1.7649974822998118,2.8149986267089915,3.9099998474121165,-7.100002288818352,3,-0.16582027467950688,-1.0895483297938477,39.68000030517578,-1.0714305177111463,41.40999984741211,-1.4827744965206981,41.54999923706055,-0.16582027467950688 8367,2018-09-28,39.93999862670898,40.2599983215332,39.310001373291016,39.36999893188477,7239400.0,0.014220354073254837,-1.753635046827143,-0.712500298023484,47.16417933108775,40.24574610350069,0.01721772732547322,0.9189561256282985,2.572335159578124,2.3199694550739594,18.001583432996398,0.9499969482421875,-1.3942479278148596,-0.7210014343261761,-2.928852088084639,1.4868492194322869,-1.824926761205404,0.3829238925530518,-0.8203614100000038,23.954293206930657,-22.33747744353046,1.1039253268792302,9,0.5450000762939524,1.2049999237060618,2.2550010681152415,3.3500022888183665,-6.840000152587891,4,-0.189283871270295,1.1249982118589514,39.38000106811523,-1.0895483297938477,39.68000030517578,-1.0714305177111463,41.40999984741211,-0.189283871270295 8368,2018-10-01,40.20000076293945,40.47000122070313,39.72000122070313,40.02000045776367,5902500.0,0.006509818356793984,1.0833298012121828,0.315790178153158,43.086807517534126,41.575789734581186,-0.027801408913809667,0.4679338631052872,2.2329909562930084,2.0805611636377677,19.00069895889856,0.75,-1.4097333316549197,-0.32449932098388956,-2.2628048636293343,1.6138062216615552,-1.2936520923066155,0.6446534503388364,-0.9675490898304773,33.84031631560788,-8.33042439736711,0.9691527713227239,10,0.3449993133544922,0.9449977874755859,1.9949989318847656,3.0900001525878906,-7.270000457763672,0,-0.22935325984379284,-1.753635046827143,39.93999862670898,1.1249982118589514,39.38000106811523,-1.0895483297938477,39.68000030517578,-0.22935325984379284 8369,2018-10-02,39.86000061035156,40.54999923706055,39.72000122070313,40.54999923706055,6768600.0,-0.008457715077989203,1.4057961399609478,-3.833319204848896,38.65363069486757,42.33231715742329,0.4417388422114783,0.6448886862779375,2.485805704162644,2.4286891890917346,19.781186705151153,0.8299980163574148,-1.258410296137214,-0.5399995803833022,-2.2958916462888297,1.2158924855222253,-1.417945613336066,0.33794645256946154,-0.5499992370605469,32.16371529404416,-4.061943439233524,0.8779460329527623,10,0.7649993896484375,1.2849979400634766,2.4049997329711914,3.4300003051757812,-6.000000000000007,1,-0.18916208730737505,1.0833298012121828,40.20000076293945,-1.753635046827143,39.93999862670898,1.1249982118589514,39.38000106811523,-0.18916208730737505 8370,2018-10-03,40.650001525878906,40.77999877929688,39.47000122070313,39.88000106811523,6084600.0,0.01981939045234693,1.5436970152625322,-1.1159449134504384,48.712208103992225,44.1446818729207,-0.2525404019277957,-0.24094993553043764,1.6047183432276029,1.650534428134506,19.978726670843592,1.30999755859375,-0.9414306577855811,0.3030012130737276,-1.347212127108051,1.9532145532555063,-0.5221054570171617,1.128107883164617,-1.2348002624511736,91.1566338221513,53.96193587580221,0.8251066700908893,10,-0.02500152587890625,0.4949970245361328,1.6149988174438477,2.6399993896484375,-7.930000305175781,2,-0.20295202190208583,1.4057961399609478,39.86000061035156,1.0833298012121828,40.20000076293945,-1.753635046827143,39.93999862670898,-0.20295202190208583 8371,2018-10-04,40.13999938964844,40.88000106811523,39.84000015258789,40.38999938964844,4255400.0,-0.012546177542103853,-1.4470653705648289,-0.3246751316565159,52.85541594590636,45.961069850173104,0.2929739010634762,0.2429146433577074,1.9929408650168412,2.1636295179212794,19.66379915803283,1.0400009155273366,-0.711665743376237,-0.18250083923339844,-1.8295699552201725,1.4645682767533756,-1.006035397226782,0.641033718759985,-0.6699981689453054,52.86612596764577,10.962665699913998,0.8235345579933858,10,0.4850006103515625,1.0049991607666016,2.162501335144043,3.1500015258789062,-7.1300010681152415,3,-0.18136519407058826,1.5436970152625322,40.650001525878906,1.4057961399609478,39.86000061035156,1.0833298012121828,40.20000076293945,-0.18136519407058826 8372,2018-10-05,40.040000915527344,40.7400016784668,39.63999938964844,40.18999862670898,5085500.0,-0.0024912425421431683,-1.3157924324497967,0.5999908447265341,58.232931521819594,47.3568403513302,0.3498072216113499,0.32574810781114394,1.9713554179464694,2.2668095601926552,18.865309457135407,1.1000022888183594,-0.517539481025473,-0.26099929809570455,-1.9111845191072234,1.3891859229158143,-1.0860919086014604,0.5640933124100513,-0.5699996948242116,40.425514646004075,-6.091946783140017,0.8250926105057586,10,0.5849990844726562,1.1049976348876953,2.3199987411499023,3.2649993896484375,-8.490001678466793,4,-0.19380624272716174,-1.4470653705648289,40.13999938964844,1.5436970152625322,40.650001525878906,1.4057961399609478,39.86000061035156,-0.19380624272716174 8373,2018-10-08,38.77999877929688,39.86000061035156,38.65999984741211,39.70000076293945,8175200.0,-0.03146858410140141,-1.0689671048088212,6.133440146486853,46.650407350239476,47.17535716174673,1.3137146709024492,1.527830304800574,3.111968327451976,3.520782611825794,18.776197318304177,1.3800010681152344,-0.3689943405009899,-1.4345014572143455,-3.2147970409288718,0.3457941265001807,-2.324649249071605,-0.544353665357086,3.159999847412095,5.405354319884865,-42.886957667459974,0.8901477918572628,10,1.0600013732910085,2.1850013732910085,3.637500762939446,4.525001525878899,-7.879999160766609,0,-0.14646726364024865,-1.3157924324497967,40.040000915527344,-1.4470653705648289,40.13999938964844,1.5436970152625322,40.650001525878906,-0.14646726364024865 8374,2018-10-09,39.5099983215332,40.02000045776367,38.47000122070313,38.810001373291016,7421100.0,0.018824124941077658,-1.2463801768032903,-0.7608646075638709,47.85713961335321,47.49932594059918,0.31945041992155865,0.6765766173496388,2.2521592610970202,2.7736092401051025,19.238732735352837,1.5499992370605398,-0.27341786971758353,-0.6055017471313491,-2.30555110187764,1.0945476076149419,-1.455526424504498,0.24452293024179994,2.3644003295898344,43.15340940568275,-6.240194807241231,0.8500246773731458,10,0.16500282287597656,1.3600025177001953,3.155000686645508,3.795001983642578,-8.96999740600586,1,-0.16654007329510012,-1.0689671048088212,38.77999877929688,-1.3157924324497967,40.040000915527344,-1.4470653705648289,40.13999938964844,-0.16654007329510012 8375,2018-10-10,37.29999923706055,39.5,37.25,39.400001525878906,8290600.0,-0.05593518548109355,-1.0454538361102585,-3.000016348773842,36.45129381522369,46.62933487711378,2.409754289866939,2.6565501218450933,4.305604042256192,4.959795989974097,20.57968486176312,2.259998321533203,-0.41487321256895626,-2.58300075531006,-4.486395147976324,-0.6796063626437956,-3.534697951643196,-1.6313035589769243,4.438223516845696,1.3773890454117008,-44.817534009589515,0.9516971963331327,10,1.7650012969970703,2.460000991821289,5.507499694824219,6.005001068115234,-6.679998397827148,2,-0.09222516614131926,-1.2463801768032903,39.5099983215332,-1.0689671048088212,38.77999877929688,-1.3157924324497967,40.040000915527344,-0.09222516614131926 8376,2018-10-11,36.040000915527344,37.400001525878906,35.86999893188477,36.97000122070313,9628100.0,-0.03378011654974222,-1.4094447982122205,0.44285680550333395,29.84808366835516,44.70532424792127,3.5158819608170617,3.726411140688157,5.440825264328623,6.182505511725502,21.646873627784792,1.5300025939941335,-0.632860111594141,-3.60099906921387,-6.106243009532477,-1.095755128895263,-4.853621039373174,-2.3483770990545665,5.4289284731445235,3.490798516733603,-36.427292886881034,1.2526219701593053,10,2.3349990844726562,3.029998779296875,6.504999160766602,7.2649993896484375,-6.480001449584957,3,-0.09211985600682493,-1.0454538361102585,37.29999923706055,-1.2463801768032903,39.5099983215332,-1.0689671048088212,38.77999877929688,-0.09211985600682493 8377,2018-10-12,36.63000106811523,36.97999954223633,35.81999969482422,36.849998474121094,7670200.0,0.016370703041067136,3.8333373069801078,0.2365562729189456,27.179968802991695,42.93789772408322,2.68984832540108,3.0535412797540857,4.715179492819281,5.566731448441864,22.108159378771926,1.1599998474121094,-0.6865408824445964,-2.858999061584477,-5.702842593625455,-0.015155529543498858,-4.280920827604966,-1.4370772955639879,4.391013884013674,19.285743479820542,-13.58851201410263,1.42192176602049,10,1.7199993133544993,2.414999008178718,5.5024986267089915,6.674999237060554,-7.010000228881829,4,-0.0988261709261341,-1.4094447982122205,36.040000915527344,-1.0454538361102585,37.29999923706055,-1.2463801768032903,39.5099983215332,-0.0988261709261341 8378,2018-10-15,36.11000061035156,37.150001525878906,36.04999923706055,36.90999984741211,6328400.0,-0.01419602627902461,-1.3913041675477769,3.6364030448577833,26.254483380259316,41.56021468912675,2.870537728862267,3.542519902414469,5.119386892194868,6.051445378127596,22.05683164409696,1.1000022888183594,-0.7317918306789153,-3.243999481201172,-6.45606446381484,-0.03193449858750341,-4.850031972508006,-1.6379669898943376,4.390912816046871,6.904782448762721,-19.06015209724601,1.606032491306833,10,2.239999771118164,2.934999465942383,5.704999923706055,6.9850006103515625,-8.670000076293949,0,-0.1262808445365633,3.8333373069801078,36.63000106811523,-1.4094447982122205,36.040000915527344,-1.0454538361102585,37.29999923706055,-0.1262808445365633 8379,2018-10-16,37.08000183105469,37.72999954223633,36.66999816894531,36.959999084472656,7495500.0,0.026862398346929384,-2.028555547078506,-0.15000357628209712,37.50000916994399,40.31441480756584,1.6368561934464267,2.5247571147641352,4.023133883565308,5.059423477683083,21.771793708030295,1.6199989318847656,-0.8402704580975993,-2.1614982604980497,-5.530859720283736,1.2078631992876367,-3.8461789903908965,-0.47681753060520293,2.9528202221863253,34.239185645129524,5.097366746528344,1.6846807298928437,10,1.269998550415039,1.9649982452392578,4.729998588562012,6.0149993896484375,-8.550001144409176,1,-0.16666671810540823,-1.3913041675477769,36.11000061035156,3.8333373069801078,36.63000106811523,-1.4094447982122205,36.040000915527344,-0.16666671810540823 8380,2018-10-17,36.0,36.97999954223633,35.599998474121094,36.7599983215332,8328900.0,-0.029126261535137754,1.3000003178912367,-6.333174391251828,34.88372172373755,38.31755989399152,2.2215041906157893,3.4782967694366036,4.968178781501692,6.128624396663383,22.08382374490225,1.4800033569335938,-0.9678317735971689,-3.0480001449584933,-6.69818547655823,0.6021851866412433,-4.873092810758365,-1.2229074791586214,3.6115398173993327,18.779404943343714,-13.236011627613927,1.8250926657998687,10,2.1700000762939453,2.934999465942383,5.810000419616699,7.095001220703125,-9.09000015258789,2,-0.15166664123535156,-2.028555547078506,37.08000183105469,-1.3913041675477769,36.11000061035156,3.8333373069801078,36.63000106811523,-0.15166664123535156 8381,2018-10-18,35.09999847412109,35.7599983215332,34.669998168945305,35.33000183105469,7779700.0,-0.025000042385525334,1.0000069994680534,0.302636664341044,28.993069640362364,35.06868635160738,2.6053814837293885,4.19900181952903,5.7451284203737245,7.007532115386461,22.78332776470014,1.3300018310546946,-1.063376135074634,-3.6975015640258846,-7.710432443873465,0.31542931582169587,-5.703967003949678,-1.6910361241020908,4.030156382084854,14.052291248265588,-18.198643194361495,2.006465439923791,10,2.2450008392334055,3.2049999237060547,6.710001945495613,7.995002746582038,-7.969999313354485,3,-0.1276352658018134,1.3000003178912367,36.0,-2.028555547078506,37.08000183105469,-1.3913041675477769,36.11000061035156,-0.1276352658018134 8382,2018-10-19,34.939998626708984,35.7400016784668,34.889999389648445,35.2400016784668,4493900.0,-0.004558400409335306,-3.2499952316467233,1.3043420572527544,26.97023001076259,32.8819999805544,2.1968940169363975,4.128853524557584,5.797022808694784,7.128687766549405,24.072034331517866,0.8500022888183523,-1.3663500627573626,-3.5770013809204073,-7.849991854143454,0.6959890923026393,-5.713496617531931,-1.440506144308884,3.565734293280471,8.823540411463746,-22.26689143963051,2.1364952366115246,10,2.405000686645508,3.364999771118157,6.60250186920166,8.15500259399414,-8.329998016357425,4,-0.15397823045860104,1.0000069994680534,35.09999847412109,1.3000003178912367,36.0,-2.028555547078506,37.08000183105469,-0.15397823045860104 8383,2018-10-22,34.86999893188477,35.09000015258789,34.34000015258789,34.860000610351555,4949400.0,-0.002003425803534631,2.3333276819395583,-0.033327399420219284,27.623321576772668,30.633797976489895,1.848301813252668,3.871224467798548,5.731051527473831,7.164790049647266,26.264477618143857,0.75,-1.7137775784759768,-3.3130010604858313,-7.631822496750431,1.005820375778768,-5.472411778618131,-1.1535903423535316,3.0987311229585046,15.634185094996317,-14.687610243938623,2.1594107181322997,10,2.0500011444091726,3.2700004577636648,6.632500648498528,8.185001373291009,-7.999998092651374,0,-0.15055916987283957,-3.2499952316467233,34.939998626708984,1.0000069994680534,35.09999847412109,1.3000003178912367,36.0,-0.15055916987283957 8384,2018-10-23,33.72999954223633,34.169998168945305,33.259998321533196,33.990001678466804,7186000.0,-0.03269284268907846,1.9355064973420637,-26.00457840515261,19.913044833956164,28.79621475634906,2.3268822456673632,4.644481658768768,6.743852835596044,8.266633239559724,28.832108278764444,1.6100006103515767,-2.170552223413978,-4.069000434875491,-8.542656729514945,0.4046558597639631,-6.305828582195218,-1.832172287555764,3.658133728246085,12.63443727081077,-9.579394310422659,2.2368281473197276,10,1.7649993896484375,3.8699989318847585,7.0824995040893555,8.885000228881836,-6.819999694824219,1,-0.18648085068315667,2.3333276819395583,34.86999893188477,-3.2499952316467233,34.939998626708984,1.0000069994680534,35.09999847412109,-0.18648085068315667 8385,2018-10-24,32.130001068115234,34.279998779296875,32.06999969482422,34.220001220703125,7418600.0,-0.04743547274934268,1.000003452222109,8.038396079696955,18.189045971191845,27.500766123330912,3.4826291133270146,5.955176669997002,8.184477659142672,9.83970121835042,30.52355074849195,2.2099990844726562,-2.504328911957174,-5.291498947143552,-10.334761571659627,-0.24823632262747708,-7.813130259401589,-2.7698676348855145,4.515067911556322,1.6260540818826625,-16.020176195665854,2.521631312258039,10,2.769998550415039,4.874998092651367,8.68249797821045,10.48499870300293,-5.100000381469723,2,-0.11204482607509925,1.9355064973420637,33.72999954223633,2.3333276819395583,34.86999893188477,-3.2499952316467233,34.939998626708984,-0.11204482607509925 8386,2018-10-25,32.84999847412109,33.290000915527344,32.310001373291016,32.580001831054695,6423600.0,0.02240888210614944,-1.4197592494913722,-0.12918498725087432,22.785757230454408,27.012520393048987,2.528435238697881,4.976006914455816,7.3724062934566135,9.108981374923523,32.138451870381815,1.1599998474121094,-2.9313549947810316,-4.245001411437997,-9.590825522923268,1.1008227000472743,-6.917913467180632,-1.5720893556953612,2.8800566485810037,21.253361245399045,6.22052163413446,2.6729120557426365,10,2.050001144409187,4.155000686645515,7.962500572204597,9.765001296997077,-4.079998016357415,3,-0.18082188440247415,1.000003452222109,32.130001068115234,1.9355064973420637,33.72999954223633,2.3333276819395583,34.86999893188477,-0.18082188440247415 8387,2018-10-26,32.380001068115234,32.90999984741211,31.690000534057614,32.18000030517578,7365900.0,-0.014307379842836587,-1.0677949115830925,0.7407527762864556,24.235102172197628,26.788144703264358,2.6062456968132253,5.1127202221653505,7.736522354454266,9.530446441443871,33.97840753071407,1.2199993133544957,-3.0902199416347713,-4.33699893951416,-9.90049341414656,1.2264955351182394,-7.1187461768303635,-1.5552517021979568,2.6180429690112845,20.29413563157658,3.876451731514546,2.7817472373162007,10,2.3299989700317383,4.434998512268059,8.43249797821045,10.23499870300293,-4.210000991821289,4,-0.16213717523679572,-1.4197592494913722,32.84999847412109,1.000003452222109,32.130001068115234,1.9355064973420637,33.72999954223633,-0.16213717523679572 8388,2018-10-29,30.979999542236328,32.65999984741211,30.36000061035156,32.59000015258789,7084100.0,-0.04323661147922242,1.628570556640629,-8.049972343550325,17.41787178883409,24.556796105363254,3.57832980898673,6.09927923775588,9.014770444028166,10.866256392946084,36.23651176097319,2.2999992370605504,-3.1047814717408713,-5.276000404357909,-11.143945352740914,0.5919445440250932,-8.209972878549408,-2.3420279301664095,3.3564357942764076,15.816306670663094,2.6656521461937697,2.933972474191501,10,2.690000534057617,5.170000076293938,9.832499504089355,11.170000076293945,-3.229999542236328,0,-0.14105871518580781,-1.0677949115830925,32.380001068115234,-1.4197592494913722,32.84999847412109,1.000003452222109,32.130001068115234,-0.14105871518580781 8389,2018-10-30,32.31999969482422,32.389999389648445,30.65999984741211,30.76000022888184,7518800.0,0.043253717636793754,1.0352949492252146,-0.9689434003392925,29.62356546905329,23.972334299287223,1.667468543729612,4.390543522477941,7.551892717887789,9.465851929343387,38.69214458393145,1.7299995422363352,-3.1240370813436016,-3.559000205993655,-9.420855339225255,2.302854927237945,-6.489927772609455,-0.6280726393778551,1.2211486964562823,50.00000000000004,33.899417044553516,2.9309275666158,10,0.7399997711181641,3.8299999237060476,8.492499351501465,9.829999923706055,-5.119998931884769,1,-0.1686262038072851,1.628570556640629,30.979999542236328,-1.0677949115830925,32.380001068115234,-1.4197592494913722,32.84999847412109,-0.1686262038072851 8390,2018-10-31,32.400001525878906,33.259998321533196,32.34999847412109,32.77000045776367,8033200.0,0.0024753042020448923,-2.8722982898975364,-0.23717888368715123,33.51449688500965,24.474715104248034,1.1433385059779368,3.858615252647297,7.32129683478216,9.323541361417945,40.75762748037126,0.9399986267089773,-3.096342047752735,-3.0664983749389663,-8.670148309546263,2.5371515596683274,-5.868323342242611,-0.2646734076353212,-2.0400009155273473,69.62459737371795,49.7838296591949,2.801824967303647,10,0.6499996185302734,3.289999008178711,8.329997062683105,9.749998092651367,-6.130001068115234,2,-0.16944448826898229,1.0352949492252146,32.31999969482422,1.628570556640629,30.979999542236328,-1.0677949115830925,32.380001068115234,-0.16944448826898229 8391,2018-11-01,32.860000610351555,33.720001220703125,32.36999893188477,32.529998779296875,9823500.0,0.01419750193854874,-3.153843445191801,-0.8918994154217122,32.72227080434864,25.11383074797982,0.3712183116477945,2.977932759154278,6.6852193728623135,8.808704674709006,42.862714277972245,1.3500022888183523,-3.3215024753689235,-2.242499351501472,-7.503208964801935,3.018210261798991,-4.8728541581517035,0.38785545514875963,-2.442000045776364,74.40474838897171,52.24269225562064,2.630354806650231,11,-0.13500022888182883,2.760000228881836,7.869997978210456,9.289999008178718,-6.110000610351555,3,-0.17741934922148106,-2.8722982898975364,32.400001525878906,1.0352949492252146,32.31999969482422,1.628570556640629,30.979999542236328,-0.17741934922148106 8392,2018-11-02,32.279998779296875,33.490001678466804,32.189998626708984,32.990001678466804,6305000.0,-0.017650694469919403,-1.9213446545139867,-2.151511998890344,32.543293505626366,25.660494295630233,0.5969997351144514,3.106013484413239,7.084897960545817,9.319401183285628,44.96018884973631,1.3000030517578196,-3.4606863428713552,-2.4345010757446275,-7.2910382299593905,2.4220360784701356,-4.862769652852009,-0.006232498637245953,-1.7299181884765673,57.14279226706513,31.68549943188153,2.4282685771073824,11,0.04000091552734375,3.3400020599365163,8.449999809265137,9.870000839233398,-4.999998092651364,4,-0.10873601159441115,-3.153843445191801,32.860000610351555,-2.8722982898975364,32.400001525878906,1.0352949492252146,32.31999969482422,-0.10873601159441115 8393,2018-11-05,33.09999847412109,33.279998779296875,32.700000762939446,32.84000015258789,6018900.0,0.025402717652831086,-1.1481523343953017,-0.3661933237697515,31.608117055504806,26.959946764691193,-0.5592941120100718,1.9380277841622942,6.0858723265200965,8.448211930814189,46.507144448373545,1.0,-3.441286088110452,-1.3305013656616254,-5.8377701243927405,3.1767673930694933,-3.584135745027183,0.9231330137039322,-2.4231210581054654,79.73848142704496,53.103850978777494,2.253634379365559,11,-0.7799987792968679,2.5200023651123047,7.715000152587898,9.050001144409187,-6.229997634887688,0,-0.14894255664940925,-1.9213446545139867,32.279998779296875,-3.153843445191801,32.860000610351555,-2.8722982898975364,32.400001525878906,-0.14894255664940925 8394,2018-11-06,32.93000030517578,33.59999847412109,32.459999084472656,33.259998321533196,7910700.0,-0.005135896579518517,1.2574282854607093,-1.2692313335387488,34.51059069706204,28.773451734232324,-0.5751979691542175,1.6757079845983611,6.064085653645627,8.588824347069902,47.88794361792001,1.1399993896484304,-3.4002488128009745,-1.171499633789061,-5.031793206857472,2.6887939392793534,-3.10164642032327,0.7586471527451479,-2.131397936972661,48.36604077480609,19.88112094793304,1.9301467865342068,11,-0.8899993896484375,2.69000053405761,7.914999008178711,9.219999313354492,-7.090000152587891,1,-0.1573033785961312,-1.1481523343953017,33.09999847412109,-1.9213446545139867,32.279998779296875,-3.153843445191801,32.860000610351555,-0.1573033785961312 8395,2018-11-07,33.860000610351555,34.650001525878906,32.889999389648445,33.450000762939446,11394200.0,0.028241733876619435,-1.3006524866548488,-1.2424312483383115,43.762582942844716,31.104210146720135,-1.3790081526398978,0.5004352806078955,4.961081122819742,7.62097581359459,48.24999523025627,1.7600021362304616,-3.359591880151413,-0.06949939727783772,-3.624188231746686,3.485189437191014,-1.8468438145122619,1.7078450199565864,-2.944542288048435,67.88617949214935,36.02341873246622,1.7773444172344255,11,-1.354999542236321,1.760000228881836,7.024998664855964,8.289999008178718,-8.350000381469716,2,-0.19669225420439107,1.2574282854607093,32.93000030517578,-1.1481523343953017,33.09999847412109,-1.9213446545139867,32.279998779296875,-0.19669225420439107 8396,2018-11-08,32.720001220703125,34.240001678466804,32.549999237060554,33.650001525878906,6708200.0,-0.03366802625809506,-1.6614122141990662,-2.2682942714390717,39.83517145710676,32.83755117837671,-0.2898711443105597,1.4534761370356932,5.896755332860394,8.707970411459655,48.05214629636234,1.69000244140625,-3.146543408340065,-1.0434988021850558,-4.491691729583735,2.40469412521362,-2.7675952658843954,0.6805976615142839,-1.5804703061854575,21.54479550300446,-12.685660188912244,1.7240964636993379,11,-0.21500015258789062,2.8999996185302663,8.164998054504395,9.429998397827148,-8.310001373291016,3,-0.19712715532719194,-1.3006524866548488,33.860000610351555,1.2574282854607093,32.93000030517578,-1.1481523343953017,33.09999847412109,-0.19712715532719194 8397,2018-11-09,33.009998321533196,33.240001678466804,31.709999084472656,32.060001373291016,7897200.0,0.008862991748502136,1.170210808821926,-1.0215017596823472,41.65169665121371,35.53019838530778,-0.5376442378217874,0.9258404847718182,5.396109590955653,8.350149574002913,47.971597384773524,1.5300025939941477,-2.7286152208204584,-0.5725015640258846,-3.7571152077515038,2.612112079699731,-2.1648083858886906,1.0198052578369214,-1.6598391703338535,44.21762440573789,7.319477130298793,1.5923068218628078,11,-0.3549976348876882,2.5400028228759837,7.8750009536743235,9.140001296997077,-9.159997940063466,4,-0.18963946197627202,-1.6614122141990662,32.720001220703125,-1.3006524866548488,33.860000610351555,1.2574282854607093,32.93000030517578,-0.18963946197627202 8398,2018-11-12,31.54999923706055,33.490001678466804,31.5,33.490001678466804,6717700.0,-0.04422899602270669,1.0515455403492286,-2.042114393099812,40.488647772028685,36.73742975230504,1.1306077057417987,2.136224946043125,6.630599207591484,9.756458560943951,47.993500440205935,1.990001678466804,-2.43681714246474,-1.8045005798339808,-4.878209042198964,1.2692078825310027,-3.341354811016469,-0.26764634865148906,3.100002288818356,1.5872765981152899,-36.794625839703386,1.5368542311824909,11,1.5250015258789027,3.6400012969970668,9.335000038146969,10.600000381469723,-9.039999008178711,0,-0.1353406863287413,1.170210808821926,33.009998321533196,-1.6614122141990662,32.720001220703125,-1.3006524866548488,33.860000610351555,-0.1353406863287413 8399,2018-11-13,30.899999618530273,32.189998626708984,30.82999992370605,31.3700008392334,7976400.0,-0.020602207107718318,-3.459007679415624,0.24226836558124856,44.14841905005257,37.918976659532035,1.741092003526326,2.4237629297356023,7.061584842482169,10.314433310472623,48.7958294189215,1.3599987030029332,-2.167107578276834,-2.1455000877380357,-4.864326546228327,0.5733263707522518,-3.5049133169831777,-0.7860868584928937,3.6870018768310544,1.8324519755281197,-39.496937404048,1.3594132292451437,11,1.840001106262207,4.290000915527344,9.502500534057617,11.235000610351562,-8.989999771118164,1,-0.13042067407923674,1.0515455403492286,31.54999923706055,1.170210808821926,33.009998321533196,-1.6614122141990662,32.720001220703125,-0.13042067407923674 8400,2018-11-14,30.540000915527344,31.959999084472656,30.28000068664551,31.729999542236328,7793500.0,-0.011650443606706196,1.0363645191047197,2.5319053957535225,38.620694839068506,38.57435710783424,2.022154346171334,2.4809379330702654,7.214503001391556,10.601573841911161,49.202138583908564,1.6799983978271449,-1.6525273174407502,-2.232498836517337,-4.794157630251995,0.3291599572173176,-3.5133282333846623,-0.9516694396500078,3.8967205169677754,6.565660701065948,-35.76225404180242,1.2808293968673274,11,1.9250001907348633,4.34999942779541,9.732500076293945,11.459999084472663,-9.560001373291016,2,-0.15389654951024734,-3.459007679415624,30.899999618530273,1.0515455403492286,31.54999923706055,1.170210808821926,33.009998321533196,-0.15389654951024734 8401,2018-11-15,30.6200008392334,30.81999969482422,29.90999984741211,30.38999938964844,10229800.0,0.0026195128129606893,1.8888922528239394,-0.19327875211170686,40.983602072209926,39.51216917078796,1.7779677450893772,2.158780832237248,6.958899478306591,10.437264255458999,49.28775015314782,0.9099998474121094,-1.4403336128439932,-1.9284990310668917,-4.415621116050758,0.5586230539169712,-3.172060073558825,-0.6849379885749585,3.5673173485107412,19.832419795498193,-24.23822087381212,1.2435610424919314,11,1.6599998474121094,3.1999988555908203,8.792499542236328,10.724998474121094,-7.910001754760742,3,-0.16688440464717813,1.0363645191047197,30.540000915527344,-3.459007679415624,30.899999618530273,1.0515455403492286,31.54999923706055,-0.16688440464717813 8402,2018-11-16,29.559999465942386,30.940000534057614,28.940000534057614,30.61000061035156,17938000.0,-0.034617940700146344,1.339179929796236,-4.565193594666131,42.46284161447607,40.718249677340324,2.6949663521964204,2.946108749098709,7.832517440291998,11.391885073451089,49.52119616016042,2.0,-1.3414288519024282,-2.719500446319575,-5.280219345301742,-0.15878154733740857,-3.999859895810655,-1.4391409968284918,4.2851332545751895,13.62634672403535,-32.613017234911986,1.2803594494910833,11,2.2350015640258754,3.7750005722045863,9.162500381469723,11.020000457763668,-6.659999847412113,4,-0.17422191175828194,1.8888922528239394,30.6200008392334,1.0363645191047197,30.540000915527344,-3.459007679415624,30.899999618530273,-0.17422191175828194 8403,2018-11-19,29.6200008392334,30.059999465942386,29.149999618530273,29.399999618530273,7778000.0,0.0020298164538243846,-1.527773068282975,-0.209524743734368,33.415235315109655,40.59654352379006,2.3349608094486243,2.606247792427318,7.581697631330229,11.224025809603958,49.5381198039092,0.9099998474121129,-1.2729281646208719,-2.3969991683959933,-4.915612497330187,0.12161416053820062,-3.65630583286309,-1.1376925039288963,3.7346186626381837,20.92309859237597,-23.814431867812903,1.2593066644670976,11,2.1750001907348633,3.714999198913574,9.077499389648438,10.469999313354492,-7.160001754760742,0,-0.19480082019852507,1.339179929796236,29.559999465942386,1.8888922528239394,30.6200008392334,1.0363645191047197,30.540000915527344,-0.19480082019852507 8404,2018-11-20,27.440000534057614,28.989999771118164,27.059999465942386,28.84000015258789,11635100.0,-0.07359892786661404,1.2705901228445502,-6.363599320294093,25.78123559359807,38.598616040540435,4.083758902601712,4.522738839471398,9.51002017314747,13.276329161531468,49.40826874677521,2.560001373291012,-1.2190738575579871,-4.262499523162845,-7.38010874980208,-1.1448902965236059,-5.821304136482464,-2.7036949098432252,5.4731570710325705,7.755124442830195,-32.43669694116217,1.5588046133196187,11,3.2100000381469833,4.954998970031742,11.257499694824222,12.649999618530277,-4.89999961853027,1,-0.17966473065686794,-1.527773068282975,29.6200008392334,1.339179929796236,29.559999465942386,1.8888922528239394,30.6200008392334,-0.17966473065686794 8405,2018-11-21,28.53000068664551,28.95000076293945,27.71999931335449,27.739999771118164,6299100.0,0.03972303685763512,-1.9638523761374873,-0.5642865219896932,30.08279158709871,37.51501827720622,2.411816718613263,3.319394242391912,8.160989689737182,12.070539827540923,48.88748232344348,1.510000228881836,-1.2048603492153873,-2.9924993515014613,-6.4076840080572985,0.42268530505437596,-4.70009167977938,-1.2849070232235427,3.6807779417469355,37.88661896985512,1.9389552537614847,1.7075923282779182,11,1.7449998855590856,3.489998817443844,10.167499542236325,11.549999237060543,-5.320001602172855,2,-0.23203647668792837,1.2705901228445502,27.440000534057614,-1.527773068282975,29.6200008392334,1.339179929796236,29.559999465942386,-0.23203647668792837 8406,2018-11-23,26.90999984741211,27.78000068664551,26.79999923706055,27.3700008392334,5545600.0,-0.05678236243407109,-1.8823478263308924,-0.5822790616821321,27.4559163700212,35.93770935707371,3.487775499055118,4.713217346514448,9.532289568304066,13.556651165492497,48.43510284684823,1.730001449584961,-1.2942641059458566,-4.315500259399414,-8.239791314650311,-0.3912092041485167,-6.277645787024866,-2.3533547317739654,4.682685281486329,2.6570187413068576,-29.345152601992716,1.9621455276254491,11,3.2350006103515696,4.369998931884766,11.642499923706055,13.059999465942383,-3.3899993896484375,4,-0.22036418947605674,-1.9638523761374873,28.53000068664551,1.2705901228445502,27.440000534057614,-1.527773068282975,29.6200008392334,-0.22036418947605674 8407,2018-11-26,27.1299991607666,27.6299991607666,26.790000915527344,27.290000915527344,7705000.0,0.00817537400973456,1.0,0.3478291516877926,23.607419943184226,34.06201737609099,2.621681743470301,4.300208390008457,9.100026008462947,13.20284200815668,47.77062646261945,0.8399982452392578,-1.5949466839563655,-3.8330008506774895,-8.11791725686517,0.45191555551019036,-5.975459053771331,-1.6905426475836514,3.791709943274533,10.397504463606069,-14.92331505734693,2.1424582030938395,11,2.3600006103515625,4.135002136230469,10.694999694824219,12.375,-2.559999465942383,0,-0.1629192854043955,-1.8823478263308924,26.90999984741211,-1.9638523761374873,28.53000068664551,1.2705901228445502,27.440000534057614,-0.1629192854043955 8408,2018-11-27,26.61000061035156,27.3700008392334,26.479999542236328,27.09000015258789,6088500.0,-0.019166920991543046,-1.4054034548706873,2.999964237605372,22.898791401420738,31.700947637354123,2.645446417528568,4.717921601064877,9.42506596370659,13.57634562068802,46.743789926117806,0.8900012969970703,-1.800165018839433,-4.134499454498293,-8.840730176842765,0.5717312678461788,-6.487614815670529,-1.7813840933260572,3.6506351835273705,5.17932495062537,-16.514823054593883,2.3531153611722355,11,2.6099987030029332,4.17499923706055,11.214998245239261,12.524997711181644,-1.2600002288818288,1,-0.13942130427377963,1.0,27.1299991607666,-1.8823478263308924,26.90999984741211,-1.9638523761374873,28.53000068664551,-0.13942130427377963 8409,2018-11-28,26.8700008392334,26.8700008392334,25.8700008392334,26.559999465942386,6246900.0,0.009770771248336585,5.451584322894235,-0.6458368102742489,18.198351487862652,29.431798376109025,1.9597637844849167,4.246401513790353,8.952345007400638,13.157261034917369,45.72290109240229,1.0,-2.0806620433053773,-3.601999282836914,-8.549094271885224,1.3450957062113993,-6.075546777361069,-1.1284517883127592,2.710120429349864,32.467533271778024,15.929961626080285,2.4735474945241567,11,1.5349998474121094,3.390000343322754,10.659998893737793,12.099998474121094,-1.320001602172848,2,-0.1641236180507153,-1.4054034548706873,26.61000061035156,1.0,27.1299991607666,-1.8823478263308924,26.90999984741211,-0.1641236180507153 8410,2018-11-29,26.90999984741211,27.35000038146973,26.61000061035156,26.959999084472656,8024600.0,0.001488612092646724,-1.2769303903329332,-0.16128714698825017,20.626875769255832,27.169939898003015,1.5094317567839823,3.97796942216036,8.678295839248328,12.951845368288275,45.447544760755854,0.7399997711181712,-2.266152410661789,-3.287500190734864,-8.39093469099815,1.8159343095284228,-5.839217440866506,-0.7357829406032224,1.9280973353011817,54.45021420225876,36.953726262282245,2.5517172501316425,11,1.4950008392333984,3.350001335144043,9.63749885559082,11.519998550415039,-1.0799999237060582,3,-0.1623931236218502,5.451584322894235,26.8700008392334,-1.4054034548706873,26.61000061035156,1.0,27.1299991607666,-0.1623931236218502 8411,2018-11-30,27.03000068664551,27.149999618530273,25.979999542236328,26.51000022888184,10152900.0,0.004459340019094871,2.0789543690928816,-10.400167849240864,19.23869312073076,24.589478954253536,0.92378134036964,3.5824807546248856,8.313076497820735,12.68923740543973,45.72725403502416,1.1700000762939453,-2.487360960717737,-2.875999355316157,-8.005042673457762,2.2530439628254513,-5.440521014386963,-0.31147769624535115,1.2144772273718019,65.90914509518349,49.65319814618051,2.564521659070804,11,0.9349994659423793,3.230000495910641,8.922498703002926,10.804998397827145,-0.7399997711181676,4,-0.14132450999382218,-1.2769303903329332,26.90999984741211,5.451584322894235,26.8700008392334,-1.4054034548706873,26.61000061035156,-0.14132450999382218 8412,2018-12-03,28.770000457763672,29.18000030517578,28.07999992370605,28.36000061035156,11739200.0,0.06437290887594505,-1.2680391694195283,0.7884605509298385,36.100006103515625,24.887786819631977,-1.050540044129395,1.6506685546129347,6.328836658553804,10.81833448513602,45.21151919908952,2.14999961853027,-2.5958717523589208,-0.9604996681213365,-5.986689521418583,4.065690185175907,-3.4735945947699562,1.5525952585272869,-2.8999996185302734,87.61329566271155,66.63081039963257,2.513094926648622,12,-1.244999885559082,1.4900007247924805,7.182498931884766,9.064998626708984,-2.409999847412113,0,-0.18248174892132374,2.0789543690928816,27.03000068664551,-1.2769303903329332,26.90999984741211,5.451584322894235,26.8700008392334,-0.18248174892132374 8413,2018-12-04,28.170000076293945,29.040000915527344,28.09000015258789,28.770000457763672,9765500.0,-0.020855070278868015,-1.500001254834249,-1.4634161091934113,36.281410387400705,26.05447290783227,-0.7575131371942518,1.9630342335575435,6.640351292806244,11.26999972773865,44.66791341177311,0.9500007629394531,-2.7802631424871898,-1.314000129699707,-6.1232822333093395,3.4952819739099255,-3.7186411815045233,1.0906409221051092,-2.2337992477417004,69.4863929957076,44.17797571488528,2.4046410518048162,12,-0.6449995040893555,2.090001106262207,7.592499732971191,9.47499942779541,-2.0,1,-0.12779554035213703,-1.2680391694195283,28.770000457763672,2.0789543690928816,27.03000068664551,-1.2769303903329332,26.90999984741211,-0.12779554035213703 8414,2018-12-06,27.75,27.84000015258789,26.63999938964844,27.26000022888184,9912100.0,-0.014909480836224454,2.58209142177166,-0.8166657659748234,36.06393446496311,26.719044338706095,-0.3228682956334623,2.0817988968072143,6.76555052240915,11.54585973754218,44.686266539596545,1.5300006866455043,-2.9379182600737224,-1.475000190734864,-6.055367747698824,3.105367366229096,-3.7651839692168423,0.8151835877471143,-1.7489231819152842,55.31250111758682,26.491750079924685,2.2901837784819796,12,-0.22499942779541016,2.5100011825561523,7.159999847412109,9.229999542236328,-1.3500003814697266,3,-0.08648647273982957,-1.500001254834249,28.170000076293945,-1.2680391694195283,28.770000457763672,2.0789543690928816,27.03000068664551,-0.08648647273982957 8415,2018-12-07,27.20000076293945,28.739999771118164,27.1299991607666,28.270000457763672,8442500.0,-0.019819792326506325,-1.6611516574977538,-2.1836738665867625,33.68320799979763,27.410965630903476,0.020819701682597724,2.2211441155711924,7.064051307494541,11.94913303643526,45.554972095352184,1.6100006103515625,-3.0532521751266373,-1.6919994354248082,-5.797285038402318,2.4132861675527018,-3.7446422369135632,0.36064336606394676,-1.1353454751129135,38.12502905725729,7.829931227557626,2.0526428014887554,12,0.32499980926514027,3.0600004196167028,7.4049987792968786,9.779998779296879,-1.3100013732910085,4,-0.060661819102853065,2.58209142177166,27.75,-1.500001254834249,28.170000076293945,-1.2680391694195283,28.770000457763672,-0.060661819102853065 8416,2018-12-10,26.270000457763672,27.1200008392334,25.84000015258789,26.559999465942386,7803700.0,-0.03419118673124899,-1.2260888891100308,0.2710271877473339,34.10628557043822,28.57750625615392,0.950437625089112,2.7859895879487553,7.736232474363675,12.730779094649733,46.47438649407529,1.360000610351559,-2.896020519850101,-2.2994997024536126,-6.143693472151021,1.544694067243796,-4.221596587302315,-0.37740281760491,2.9099998474121094,12.874260045844894,-18.722586519098634,1.9220968848487043,12,1.239999771118164,3.9750003814697266,8.100000381469727,10.709999084472656,0.11999893188476918,0,-0.016749163547410073,-1.6611516574977538,27.20000076293945,2.58209142177166,27.75,-1.500001254834249,28.170000076293945,-0.016749163547410073 8417,2018-12-11,26.75,27.170000076293945,26.270000457763672,26.709999084472656,9868400.0,0.01827177517594869,1.0454511957760948,-0.13793466322027154,36.6759460282249,30.108301214687714,0.459151255324862,1.9109350664847113,6.980622601203031,12.097483179501594,47.00017420886869,0.8999996185302734,-2.8503040217494835,-1.506500244140625,-4.809699657253841,1.7966991689725909,-3.1580999506972347,0.1450994624159847,2.3632003021240244,28.437488451602828,-4.323232015206404,1.6515997065566081,12,0.7600002288818359,3.4950008392333984,7.4225006103515625,10.229999542236328,0.38999938964844105,1,-0.01719622745692173,-1.2260888891100308,26.270000457763672,-1.6611516574977538,27.20000076293945,2.58209142177166,27.75,-0.01719622745692173 8418,2018-12-12,27.28000068664551,28.10000038146973,27.20000076293945,27.209999084472656,8237000.0,0.019813109781140703,-19.000381477162932,1.7500000000000888,49.12280775136541,33.544351910632464,0.038202110664460776,1.101088005944522,6.167105821587118,11.415711753026667,47.54064472837034,1.3500003814697301,-2.604178700595021,-0.7629996299743631,-3.7017649135463344,2.175765653597608,-2.232382271760347,0.7063830118116208,1.7677356124877903,49.6551973612816,13.16420566485106,1.4693826417859854,12,0.22999954223632457,2.965000152587887,6.689999580383297,9.699998855590817,-0.6500015258789098,2,-0.03372434212380071,1.0454511957760948,26.75,-1.2260888891100308,26.270000457763672,-1.6611516574977538,27.20000076293945,-0.03372434212380071 8419,2018-12-13,26.8700008392334,27.229999542236328,26.40999984741211,27.10000038146973,7976000.0,-0.015029319541506547,2.3469521214480342,-3.2856325440722527,40.165876081075886,35.71535194527914,0.5008742347980046,1.2581987076949304,6.29394075240873,11.6688982294339,47.896471371077055,0.870000839233402,-2.336072714934158,-0.9714995384216323,-3.6241669096552016,1.681167832811937,-2.297833224038417,0.3548341471951524,2.113580736968995,35.51726972872895,-0.7642536342274511,1.3263336856167856,12,0.6399993896484375,3.375,7.09999942779541,10.10999870300293,-0.5500011444091797,3,-0.026051385972320817,-19.000381477162932,27.28000068664551,1.0454511957760948,26.75,-1.2260888891100308,26.270000457763672,-0.026051385972320817 8420,2018-12-14,25.84000015258789,26.540000915527344,25.770000457763672,26.51000022888184,6420700.0,-0.03833273741999976,1.1095861061685623,2.913049607748797,43.18471399483924,38.376020931291194,1.5233280506992877,2.0216861302137517,6.997501590143301,12.528915602416532,48.106038380801046,1.1000003814697266,-2.02011308325212,-1.7665001869201653,-4.239242432235802,0.7062420583954712,-3.0028713095779835,-0.5301290642623471,3.080709795142212,3.0042788461931975,-35.980171219305355,1.2363711226578182,12,1.635000228881836,4.370000839233398,7.9900007247924805,11.139999389648438,0.7600002288818395,4,0.021671805829548196,2.3469521214480342,26.8700008392334,-19.000381477162932,27.28000068664551,1.0454511957760948,26.75,0.021671805829548196 8421,2018-12-17,25.51000022888184,26.559999465942386,25.35000038146973,25.68000030517578,8951200.0,-0.012770894804851718,-3.938774080287809,0.253731428262342,39.82412614189337,38.7898120466665,1.8048395920297402,2.054567564445211,7.006937963093616,12.673950913854451,48.21827598633862,1.2099990844726562,-1.6772845403475358,-1.841000080108639,-4.043973173860465,0.3619730136431869,-2.94248662698455,-0.7395135332327278,3.2846813392496053,5.81817626953125,-35.262890038980515,1.1014865468759125,12,1.6850004196166957,4.285000801086429,8.552500724792477,11.469999313354489,1.7399997711181605,0,0.014896086137089704,1.1095861061685623,25.84000015258789,2.3469521214480342,26.8700008392334,-19.000381477162932,27.28000068664551,0.014896086137089704 8422,2018-12-18,24.40999984741211,25.709999084472656,24.38999938964844,25.459999084472656,10057600.0,-0.04312035952960658,-1.422017449612765,6.176463328434196,37.1194348531074,38.88292587618946,2.4823830314500235,2.8975176752413887,7.7702071101982355,13.582628478016844,48.05590328014605,1.3199996948242152,-1.4282999440561,-2.6835004806518548,-5.000297783739498,-0.36670317756421156,-3.841899132195678,-1.5251018291080314,4.178000849519634,0.5390957524744442,-43.22095479106366,1.1583986515438225,12,2.1549997329711914,4.530000686645515,9.652501106262207,12.569999694824219,2.0900001525878906,1,0.08111427917301883,-3.938774080287809,25.51000022888184,1.1095861061685623,25.84000015258789,2.3469521214480342,26.8700008392334,0.08111427917301883 8423,2018-12-19,23.85000038146973,25.10000038146973,23.670000076293945,24.6200008392334,10649300.0,-0.022941395716630786,-1.5309715990993336,0.7333343021460379,32.918549741882245,38.533438684736026,2.643097208207781,3.1653692729867053,8.020645279905203,13.955686735827054,47.974774652477706,1.4300003051757848,-1.187598540085979,-2.954999923706051,-5.3815332138379475,-0.5284666335741548,-4.168266568772001,-1.7417332786401012,4.402160210879348,5.056189106144602,-38.4744654673753,1.2132666450659482,12,2.3549995422363246,4.7300004959106445,10.252500534057614,13.129999160766598,3.0,2,0.1379454488703018,-1.422017449612765,24.40999984741211,-3.938774080287809,25.51000022888184,1.1095861061685623,25.84000015258789,0.1379454488703018 8424,2018-12-20,22.51000022888184,23.84000015258789,22.399999618530273,23.31999969482422,13613800.0,-0.05618449187233576,-1.7961156778397718,1.0519467329862129,28.303752190676178,37.935721372611425,3.5331886604302625,4.339581380835494,9.005597066430003,15.090912500741222,47.29175488006378,1.4500007629394567,-1.3211701706595669,-4.048500061035153,-7.119479959606771,-0.9775201624635343,-5.58399001032096,-2.5130101117493453,5.283944311861724,2.644245538133761,-37.87324084672712,1.535489949285809,12,2.7399997711181605,4.784998893737789,11.622500419616696,14.469999313354489,5.159999847412106,3,0.1830297152373428,-1.5309715990993336,23.85000038146973,-1.422017449612765,24.40999984741211,-3.938774080287809,25.51000022888184,0.1830297152373428 8425,2018-12-21,21.90999984741211,22.79999923706055,21.8799991607666,22.450000762939453,16282800.0,-0.026654836755616307,-2.0666552226185373,0.6666682365019703,25.894536560116762,37.023304815909036,3.6921592466931976,4.656963755219262,9.307502472919069,15.481369017725534,46.62622526552833,0.9200000762939489,-1.4565266369338694,-4.317500400543214,-7.881276644239719,-0.7537241568467081,-6.099388522391468,-2.535612278694959,5.236671302665858,0.641040271136926,-35.14999640459137,1.781888121848253,12,3.0799999237060547,5.0099992752075195,12.05500078201294,14.905000686645508,4.739999771118164,4,0.20127794970902269,-1.7961156778397718,22.51000022888184,-1.5309715990993336,23.85000038146973,-1.422017449612765,24.40999984741211,0.20127794970902269 8426,2018-12-24,20.979999542236328,21.950000762939453,20.96999931335449,21.61000061035156,5332200.0,-0.04244638574407056,-2.015381997018652,1.16666666666666,10.295617609511183,34.092157213829736,4.238593115635972,5.39661176788114,9.96307477215936,16.21887958405304,45.73837456526072,0.9800014495849645,-1.6091051369041125,-4.951000690460205,-9.197103375813704,-0.7048980051067062,-7.0740520331369545,-2.8279493477834556,5.429337529338049,0.21097530305324114,-27.825905699275648,2.1230513426767494,12,3.5550003051757812,4.975000381469723,12.697501182556152,15.795001029968262,6.030000686645511,0,0.26787421171861214,-2.0666552226185373,21.90999984741211,-1.7961156778397718,22.51000022888184,-1.5309715990993336,23.85000038146973,0.26787421171861214 8427,2018-12-26,22.709999084472656,22.71999931335449,20.3700008392334,21.1200008392334,9944300.0,0.08245946520415992,1.9192551146009518,-2.523802459567319,25.045700524311655,31.41692307749043,2.095631055176348,3.497834351158069,7.954071480452146,14.2969914535824,44.557187472478255,2.34999847412109,-1.6660566737738058,-3.000001144409179,-7.439062757024249,1.4390604682058914,-5.219531950716714,-0.7804703381016438,2.8290439457865375,49.47142646303328,25.575604588079653,2.2195308063075347,12,1.090001106262207,2.9450016021728516,10.340001106262207,13.380001068115234,4.450000762939453,2,0.19991198144219413,-2.015381997018652,20.979999542236328,-2.0666552226185373,21.90999984741211,-1.7961156778397718,22.51000022888184,0.19991198144219413 8428,2018-12-27,22.899999618530273,22.899999618530273,21.76000022888184,22.229999542236328,8395900.0,0.008366382286097318,2.4029828651789242,0.4213841608316529,27.35761002649096,29.993782404758775,1.362243522975163,3.178607661331384,7.498286300541821,13.928469836897364,43.163986648655715,1.139999389648434,-1.674484601191871,-2.6245005607604988,-7.212767528131703,1.9637664066107057,-4.918634044446101,-0.33036707707489654,1.7086158173442776,72.91064207304102,50.79990538567415,2.294133483685602,12,0.5650005340576172,2.315000534057617,9.665000915527344,12.705000877380371,3.9600009918212855,3,0.1572052594514748,1.9192551146009518,22.709999084472656,-2.015381997018652,20.979999542236328,-2.0666552226185373,21.90999984741211,0.1572052594514748 8429,2018-12-28,22.459999084472656,23.15999984741211,22.21999931335449,22.979999542236328,7783500.0,-0.019213997440488018,1.1363622570842824,-0.7761199978364406,27.641506344451997,28.266759332493525,1.241451340250915,3.4480661337781697,7.630638617643349,14.175997999617799,41.4375411469943,0.9400005340576207,-1.7742512477186736,-2.8440010070800774,-7.581451121551908,1.8934491073917528,-5.212726064315994,-0.47527594984416055,1.3856657240064862,74.91035800057836,52.56054411386453,2.3687250572359155,12,1.0050010681152344,2.3150014877319336,10.105001449584961,13.145001411437988,4.320001602172855,4,0.19545865876869195,2.4029828651789242,22.899999618530273,1.9192551146009518,22.709999084472656,-2.015381997018652,20.979999542236328,0.19545865876869195 8430,2018-12-31,22.540000915527344,22.95000076293945,22.030000686645508,22.65999984741211,9196600.0,0.0035619694708712846,1.6285687816415335,0.23076697355390088,30.87180470322646,27.27205695041942,0.7198131974643474,3.187303370803015,7.2723921719309885,13.905228428368773,40.231171954550284,0.9200000762939418,-2.110493712189065,-2.545499229431151,-7.373311662773364,2.2823132039110625,-4.959405446102259,-0.13159301276004243,0.6800443784875654,77.7778081616776,51.98923984755505,2.413906216671107,12,0.4999990463256836,2.234999656677246,8.982499122619632,12.124999046325684,2.7599983215332067,0,0.2275953395029655,1.1363622570842824,22.459999084472656,2.4029828651789242,22.899999618530273,1.9192551146009518,22.709999084472656,0.2275953395029655 8431,2019-01-02,23.209999084472656,23.40999984741211,21.76000022888184,21.940000534057614,6788900.0,0.029724851008491537,-1.0245404516089065,-10.583415456019358,32.19315872206907,26.724692935859608,-0.3472692874937593,2.336226200507898,6.355212202567362,13.058876231542087,38.60411954995122,1.6499996185302699,-2.342417299334162,-1.684500980377198,-6.490609428986463,3.1216074682320674,-4.087555204681831,0.7185532439274347,-2.839998245239258,93.42102538844988,65.15985919913459,2.4030542243046327,1,-0.47499847412109375,1.5650014877319336,7.93750095367432,11.455000877380371,1.710000991821289,2,0.1482120064519501,1.6285687816415335,22.540000915527344,1.1363622570842824,22.459999084472656,2.4029828651789242,22.899999618530273,0.1482120064519501 8432,2019-01-03,23.520000457763672,23.979999542236328,22.8799991607666,23.25,7699700.0,0.013356371629432928,-1.178213970071686,0.2125990283023821,30.6584412610396,26.47356977132154,-0.8904320049727339,1.6998959640891727,5.801692981094874,12.582113357179622,38.829246539533244,1.1000003814697266,-2.554875818579596,-1.111999607086183,-5.589083793742191,3.3650845795698245,-3.350541700414187,1.1265424862418207,-3.0891996383667006,79.27931411034614,51.50505154228382,2.238542093328004,1,-1.3450002670288086,1.255000114440918,7.192499160766605,11.014999389648438,1.9200000762939418,3,0.14838434112216015,-1.0245404516089065,23.209999084472656,1.6285687816415335,22.540000915527344,1.1363622570842824,22.459999084472656,0.14838434112216015 8433,2019-01-04,24.56999969482422,24.729999542236328,24.03000068664551,24.13999938964844,9714500.0,0.04464282383608342,-1.1538502168516438,1.5925910227609752,38.89961107403401,27.650887425027964,-2.042331818098706,0.38616404508987756,4.517612812859664,11.357470605867036,38.842118589378046,1.2099990844726562,-2.705624534129189,0.11799964904785298,-4.038130717075298,4.2741300151710035,-1.9600655340137223,2.1960648321094283,-3.997230926513673,94.61279850494658,65.01648370657466,2.078065183061576,1,-2.0199995040893555,0.2050008773803711,5.807500839233398,9.795000076293945,1.3899993896484375,4,0.1054131129327398,-1.178213970071686,23.520000457763672,-1.0245404516089065,23.209999084472656,1.6285687816415335,22.540000915527344,0.1054131129327398 8434,2019-01-07,25.35000038146973,25.75,24.34000015258789,24.739999771118164,7237600.0,0.031746060086839334,1.0,1.4186050637852616,47.57665851091387,30.060012086227644,-2.6564691218033616,-0.6143559493464714,3.5445198398244457,10.417883767286167,37.950810090327074,1.4099998474121094,-2.7318677213853206,1.018000316619876,-2.86693263524759,4.902933268487342,-0.9244661593138588,2.9604667925536106,-4.527797766723637,89.97494632892739,54.659690381455576,1.9424664759337336,1,-2.289999961853031,-0.5749998092651403,4.652499198913571,8.859998703002926,1.5599994659423793,0,0.059566083083202104,-1.1538502168516438,24.56999969482422,-1.178213970071686,23.520000457763672,-1.0245404516089065,23.209999084472656,0.059566083083202104 8435,2019-01-08,25.54999923706055,25.90999984741211,25.11000061035156,25.68000030517578,7185100.0,0.007889501088016448,1.7118611191931068,-0.21311629186781694,50.20039580345138,34.49387632999878,-2.5544638340147117,-0.995338370782342,3.2013521819316075,10.052412760212714,37.77256479948481,0.7999992370605504,-2.6624079640360883,1.300499248504643,-2.393373713146879,4.994372210156165,-0.546437232321118,3.147435729330404,-4.333572831494145,91.32528570016945,50.11926228743128,1.846936480825761,1,-2.4099988937377965,-0.7749986648559606,3.7825016975402797,8.355000495910641,1.7800006866455007,1,0.048140958368438236,1.0,25.35000038146973,-1.1538502168516438,24.56999969482422,-1.178213970071686,23.520000457763672,0.048140958368438236 8436,2019-01-09,25.82999992370605,26.13999938964844,25.32999992370605,25.940000534057614,12577400.0,0.010958931311409126,2.176478948037608,0.8461515889550981,57.75109063464931,38.12780856448074,-2.317893777407374,-1.380786594113168,2.75527327529883,9.637704808361175,36.98582635919071,0.8099994659423899,-2.3889748459686793,1.6024999618530238,-2.0456629729702804,5.250662896676328,-0.22158150555862832,3.426581429264676,-4.144216173955076,90.4908145957794,42.317291619215936,1.8240814674116523,1,-1.8800001144409109,-1.0549993515014613,3.502501010894779,8.07499980926514,2.590000152587894,2,-0.020518803260199836,1.7118611191931068,25.54999923706055,1.0,25.35000038146973,-1.1538502168516438,24.56999969482422,-0.020518803260199836 8437,2019-01-10,26.290000915527344,26.440000534057614,25.32999992370605,25.56999969482422,8847500.0,0.017808787966705264,1.1764708082292858,-6.545429324455542,63.465781735817124,42.13982764329476,-2.4771677826153002,-1.9784528427011665,2.1462668813708277,9.041110417972142,36.119579051946126,1.1100006103515625,-1.9884838263303237,2.0855009078979485,-1.5009799821260152,5.671981797921912,0.29226046288596663,3.8787413529099304,-4.069711288988671,93.77594904450545,38.48988542693131,1.7932404450119817,1,-2.190000534057617,-1.515000343322754,2.8224997520446777,7.614998817443848,2.0199985504150426,3,-0.05211109895489774,2.176478948037608,25.82999992370605,1.7118611191931068,25.54999923706055,1.0,25.35000038146973,-0.05211109895489774 8438,2019-01-11,26.36000061035156,26.5,25.690000534057614,25.79999923706055,7811000.0,0.002662597656391652,-1.0769249579404416,0.7777783664646195,74.71116165814395,47.369789344816084,-2.240348650845842,-2.235527232932551,1.9701361571339113,8.834815047364888,35.981428339285195,0.8099994659423864,-1.3094014629192543,2.201500606536861,-1.2395418607700854,5.642543073843807,0.480979372883386,3.922021840190336,-3.5489514567602356,93.51854631766876,30.269371971967146,1.7205212336534732,1,-2.230000495910641,-1.6549997329711879,2.532500267028812,7.5449991226196325,3.909999847412113,4,-0.03490136779179975,1.1764708082292858,26.290000915527344,2.176478948037608,25.82999992370605,1.7118611191931068,25.54999923706055,-0.03490136779179975 8439,2019-01-14,26.170000076293945,26.56999969482422,25.86000061035156,25.8700008392334,5823300.0,-0.007207910836807829,-3.437498509882383,0.5357116095939469,78.86177853210201,52.702008659135586,-1.6413458968930996,-2.214180042847026,2.0064108278630357,8.879005776762924,35.46342455981614,0.7099990844726598,-0.8669000363640365,2.0465001106262193,-1.291102833224322,5.3841030544767605,0.37769863870094866,3.71530158255149,-2.7687187872772334,72.60274867400001,1.3748266275517977,1.668801471925271,1,-2.005000114440918,-1.614999771118164,2.722500801086426,7.734999656677246,3.680000305175785,0,-0.008024493359154339,-1.0769249579404416,26.36000061035156,1.1764708082292858,26.290000915527344,2.176478948037608,25.82999992370605,-0.008024493359154339 8440,2019-01-15,26.399999618530273,26.59000015258789,26.239999771118164,26.399999618530273,6301000.0,0.008788671821391203,-1.1875044703526214,0.0,90.56884940945027,59.18819651328905,-1.4150288054100777,-2.5297777504537216,1.6196094500664557,8.490120224566667,34.64199683810088,0.4200000762939453,-0.43919095421109233,2.2484996795654304,-1.1584117634927118,5.655411122623573,0.5450439580363593,3.9519554010945015,-2.4283490164682107,84.9205952743176,4.514962202597275,1.703455721529071,1,-1.6649999618530273,-1.8449993133544922,2.4925012588500977,7.505000114440918,3.25,1,0.01931819076708874,-3.437498509882383,26.170000076293945,-1.0769249579404416,26.36000061035156,1.1764708082292858,26.290000915527344,0.01931819076708874 8441,2019-01-16,25.88999938964844,26.38999938964844,25.690000534057614,26.170000076293945,10838200.0,-0.019318190767088517,-1.058825014375271,-100.0,79.12086645282957,64.57291042348794,-0.5418758873274285,-2.0973831912535275,1.9488192678051561,8.82292401723657,33.74963359271773,0.7099990844726598,0.03663212613012945,1.7194994926452658,-1.7233605131670906,5.162359498457622,-0.0019305102609123992,3.440929495551444,-1.394678877481212,44.44439398549551,-38.227045768604825,1.7214300029061784,1,-0.5799989700317418,-1.6549987792968786,3.00250148773193,8.01500034332275,3.600000381469723,2,0.05561995241426554,-1.1875044703526214,26.399999618530273,-3.437498509882383,26.170000076293945,-1.0769249579404416,26.36000061035156,0.05561995241426554 8442,2019-01-17,26.38999938964844,26.51000022888184,25.520000457763672,25.59000015258789,8678500.0,0.019312476314693017,-1.1063855690603326,-2.857133125796195,80.24261993565273,69.16657807477891,-0.6615193972635787,-2.5733794120713505,1.2888094469765328,8.149869859744395,32.48154604343662,0.9899997711181676,0.4936800389036051,2.1204995155334494,-1.4623808812966281,5.703379912363527,0.32905931711841063,3.911939713948488,-1.4757429493970804,81.30833458113219,-2.490468804276162,1.7914401984150392,1,-0.9249992370605504,-2.1549987792968786,2.487501144409176,7.04000091552734,3.2000007629394496,3,0.07692310472132013,-1.058825014375271,25.88999938964844,-1.1875044703526214,26.399999618530273,-3.437498509882383,26.170000076293945,0.07692310472132013 8443,2019-01-18,27.13999938964844,27.13999938964844,26.53000068664551,26.709999084472656,10160000.0,0.02841985666336133,1.8372012561877424,0.5375008940705264,88.48683302422593,73.71215302070247,-1.1271601082398313,-3.2298598098882287,0.3577805503307836,7.227184644602385,30.684659353390977,0.75,0.9445923575138622,2.7059995651245146,-1.0914645381978794,6.5034636684469085,0.8072675134633194,4.60473161678571,-1.890594206929773,100.0,14.454058184655594,1.8987320516611967,1,-1.014999389648441,-2.9049987792968786,1.7375011444091761,6.2200012207031214,2.7399997711181605,4,0.04310980481230953,-1.1063855690603326,26.38999938964844,-1.058825014375271,25.88999938964844,-1.1875044703526214,26.399999618530273,0.04310980481230953 8444,2019-01-22,26.6299991607666,26.96999931335449,26.190000534057614,26.739999771118164,9361600.0,-0.01879146058773906,1.7368392873874337,-0.2558151913557226,81.41319586360264,77.18024191627484,-0.4654442066121831,-2.524822601925738,0.6825735992150754,7.556268105270519,28.471569320706685,0.9499988555908274,1.4101166593980707,1.989999389648439,-1.8149946626856526,5.79499344198253,0.08750236348139495,3.892496415815483,-1.1099987030029297,68.51848363328946,-17.26609723135043,1.9024970261670455,1,-0.39499950408935547,-2.8299989700317383,2.2475013732910156,6.730001449584961,2.880001068115238,1,0.13668799893767192,1.8372012561877424,27.13999938964844,-1.1063855690603326,26.38999938964844,-1.058825014375271,25.88999938964844,0.13668799893767192 8445,2019-01-23,26.31999969482422,26.85000038146973,25.920000076293945,26.81999969482422,8882600.0,-0.011640986695902633,2.321421516202176,4.545429324455542,75.28455153437633,79.12840423846671,-0.0388156359475218,-1.96841894376891,0.7699638169781551,7.687619357347032,26.056499821416025,0.9300003051757848,1.728820684105699,1.4594999313354506,-2.1872000616480136,5.106199924318915,-0.3638500651562815,3.2828499278271828,-0.4759994506835916,49.382701513870565,-33.972099154672144,1.8233499964917328,1,-0.08500003814697266,-2.564999580383301,2.5575008392333984,7.040000915527344,3.8299999237060547,2,0.1341185686768711,1.7368392873874337,26.6299991607666,1.8372012561877424,27.13999938964844,-1.1063855690603326,26.38999938964844,0.1341185686768711 8446,2019-01-24,26.60000038146973,26.85000038146973,26.10000038146973,26.229999542236328,6737000.0,0.010638324084045303,-1.3809555526625983,-0.740001678466804,75.1633946188467,80.4281390032478,-0.22138649403726163,-1.9033828435261988,0.3027690045063274,7.221599746110481,23.252246237415388,0.75,1.9022828874269244,1.45850057601929,-1.7714858650663565,4.688487017104936,-0.15649264452353506,3.073493796562115,0.5399990081787109,66.66670591254926,-16.492952748894382,1.6149932205428241,1,-0.2700004577636754,-2.845000267028812,2.2425003051757777,6.725000381469723,2.8400001525878835,3,0.11466162380904521,2.321421516202176,26.31999969482422,1.7368392873874337,26.6299991607666,1.8372012561877424,27.13999938964844,0.11466162380904521 8447,2019-01-25,27.25,27.420000076293945,26.79999923706055,26.899999618530273,7222800.0,0.024436075534159718,-1.2545438151748503,0.9459448313546693,73.42657109473788,80.2854067184249,-0.8056078017564587,-2.3144824022877657,-0.5400801285100414,6.384757971242948,20.795001015058045,0.8199996948242152,2.057169599047924,1.881500148773192,-1.266058833383429,5.029059130929813,0.30772065769487966,3.455279639851504,-1.1499996185302699,88.66666158040366,6.668413303942856,1.5737794910783112,1,-0.7799997329711914,-3.354999542236328,1.245000839233402,5.8650007247924805,2.020000457763672,4,0.08220182646305196,-1.3809555526625983,26.60000038146973,2.321421516202176,26.31999969482422,1.7368392873874337,26.6299991607666,0.08220182646305196 8448,2019-01-28,26.5,26.88999938964844,26.290000915527344,26.84000015258789,5541200.0,-0.02752293577981646,1.7272743035988034,-0.9714279486215334,60.10544385406403,78.20136953197623,-0.03761620472682736,-1.3501750666966785,0.05144648754234282,6.944851184946536,18.51495595565128,0.9599990844726562,2.0973084771810626,0.9515001296997063,-2.007790499906477,3.9107907593058897,-0.5281451851033836,2.4311454445027962,-0.3999996185302699,38.66666158040364,-40.574285583674396,1.4796453148030915,1,-0.029999732971191406,-2.604999542236328,1.2525000572204625,6.135000228881836,2.2199993133544886,0,0.1166037793429393,-1.2545438151748503,27.25,-1.3809555526625983,26.60000038146973,2.321421516202176,26.31999969482422,0.1166037793429393 8449,2019-01-29,26.85000038146973,27.0,26.61000061035156,26.84000015258789,4338200.0,0.013207561564895443,1.5161294292095793,-0.029412424687822496,61.130142858402614,74.93040213741537,-0.3140392793743487,-1.4276192343845189,-0.4352729843273515,6.414312256617588,16.307795739220683,0.5,2.0513221915975137,1.082000446319583,-1.545350262620154,3.70935115525932,-0.23167490815028557,2.3956758007894514,-0.723600006103517,62.00002034505232,-15.063278738747854,1.3136753544698683,1,-0.3800001144409215,-2.9549999237060582,0.5425000190734828,5.355000495910641,1.2099990844726562,1,0.11284911494407268,1.7272743035988034,26.5,-1.2545438151748503,27.25,-1.3809555526625983,26.60000038146973,0.11284911494407268 8450,2019-01-30,27.670000076293945,27.68000030517578,26.989999771118164,27.020000457763672,5284400.0,0.030540025444101282,1.0597028521975784,64.99847415599446,64.42006147760304,73.2969793623902,-1.0448180630671828,-1.9432163440226233,-1.3736765431454039,5.426928375608071,13.67925668105058,0.8299999237060511,1.9322484764911678,1.6455001831054688,-0.6335068997979789,3.9245072660089164,0.5059966416537449,2.7850037245571926,-1.5177277069091772,99.3670740908405,23.010756588495468,1.139503541451723,1,-1.0699996948242188,-3.6449995040893555,-1.3975005149841309,3.5399999618530273,-0.9600009918212891,2,0.06649801761888319,1.5161294292095793,26.85000038146973,1.7272743035988034,26.5,-1.2545438151748503,27.25,0.06649801761888319 8451,2019-01-31,26.649999618530273,27.920000076293945,26.540000915527344,27.81999969482422,6890300.0,-0.036863044992816896,1.0145960808882393,-1.8000011737536936,52.59365039841322,70.22487163603026,0.10541073283329894,-0.6875360931734562,-0.4889527062205161,6.289158565913851,11.480081325674508,1.3799991607666016,1.7753625340826424,0.4534996986389146,-1.4130509065973875,2.3200503038752167,-0.47977560397923824,1.3867750012570674,-0.436618131713864,22.085821371442883,-49.916194598111396,0.9332753026181514,1,0.2700004577636719,-2.5049991607666016,-0.695000171661377,4.300000190734863,1.149999618530277,3,0.13133208443149025,1.0597028521975784,27.670000076293945,1.5161294292095793,26.85000038146973,1.7272743035988034,26.5,0.13133208443149025 8452,2019-02-01,27.01000022888184,27.520000457763672,26.76000022888184,26.81999969482422,6224000.0,0.013508465872594355,-3.903235730239001,-0.16239360826322366,54.49515552011122,66.44801858001753,-0.17589073694167467,-0.8144246769289474,-0.9486635691045997,5.77443410053456,9.678962169830523,0.8700008392333984,1.5329399492569706,0.6390003204345724,-0.7706044379733292,2.048605078842474,-0.06580205876937839,1.3438026996385233,-0.6942216266967769,44.17175975819978,-24.07135112304875,0.7048023792039504,2,-0.09000015258789418,-2.8649997711181676,-1.7650003433227575,3.2249994277954066,1.75,4,0.08996668954402187,1.0145960808882393,26.649999618530273,1.0597028521975784,27.670000076293945,1.5161294292095793,26.85000038146973,0.08996668954402187 8453,2019-02-04,27.15999984741211,27.3700008392334,26.68000030517578,26.709999084472656,5654000.0,0.005553484533845854,-1.7058933526811426,2.368418410881851,56.88455978847797,63.722614571670334,-0.3606847947867031,-0.8015342086277784,-1.2006205604406048,5.4683734406480795,8.449609019479126,0.6900005340576172,1.4694744977632226,0.6594999313354499,-0.508647101190359,1.827646963861259,0.07542641507254544,1.2435734475983544,-0.7479679567805135,44.92748615443728,-21.82379590397648,0.5840735162629044,2,-0.23999977111816406,-2.3199996948242188,-2.432499408721924,1.890000343322754,2.1700000762939418,0,0.07768779905028644,-3.903235730239001,27.01000022888184,1.0145960808882393,26.649999618530273,1.0597028521975784,27.670000076293945,0.07768779905028644 8454,2019-02-05,26.86000061035156,27.3799991607666,26.85000038146973,27.06999969482422,8934200.0,-0.011045627347053721,-3.608694209941564,-0.4666638409697871,53.16805080798278,61.26522560207104,-0.027523180874180042,-0.4032859272434628,-0.9378881758569939,5.5933349335605875,7.948443382099765,0.5299987792968714,1.3433201347104458,0.2840006828308077,-0.759604617743399,1.3276059834050145,-0.23780196745629567,0.8058033331179111,-0.35749062858022285,23.188397784709707,-39.55999076845137,0.5218026502871029,2,0.149999618530277,-2.0200004577636683,-2.5200004577636683,2.1899995803833043,2.639999389648441,1,0.06924790248463752,-1.7058933526811426,27.15999984741211,-3.903235730239001,27.01000022888184,1.0145960808882393,26.649999618530273,0.06924790248463752 8455,2019-02-06,26.78000068664551,26.920000076293945,26.43000030517578,26.709999084472656,4790000.0,-0.0029784036443847306,1.7999956403507338,-0.33334241598547903,56.5153829204887,59.1932243022535,0.13923160079462704,-0.23864825258388933,-0.9319924114159654,5.488710025921346,7.682711776125448,0.48999977111816406,1.07802284595083,0.14250068664551208,-0.7850400147664978,1.070041388057522,-0.3212696640604946,0.6062710373515188,1.139999389648434,23.489962096240713,-39.856389581690095,0.46377035070600503,2,0.32499980926513317,-1.9400005340576207,-2.660000324249271,2.269999504089352,2.8599987030029297,2,0.04779681652268142,-3.608694209941564,26.86000061035156,-1.7058933526811426,27.15999984741211,-3.903235730239001,27.01000022888184,0.04779681652268142 8456,2019-02-07,25.29999923706055,26.57999992370605,25.229999542236328,26.51000022888184,6542400.0,-0.055265175938662314,1.0000000000000158,-17.285332824717795,43.021767215588966,55.814912760125836,1.5817758575816612,1.2644394773752694,0.5074047247545224,6.790691004440017,7.9295650663392365,1.5500011444091832,0.8394007908973116,-1.3110007286071728,-2.3582409822404777,-0.2637604749738678,-1.8346208554238252,-0.7873806017905203,2.590200843811033,3.056754010428101,-55.62088341162226,0.523620126816653,2,1.2750005722045863,-0.4599990844726598,-1.3924989700317418,3.750000953674313,5.210000991821289,3,0.055731220945915094,1.7999956403507338,26.78000068664551,-3.608694209941564,26.86000061035156,-1.7058933526811426,27.15999984741211,0.055731220945915094 8457,2019-02-08,24.920000076293945,25.440000534057614,24.29999923706055,25.29999923706055,7077700.0,-0.01501973012750002,2.4545402001554932,0.31404863577395237,35.08065084678324,53.03438020376131,1.7841269563030195,1.61957557266917,0.8344544551698796,7.007973014821513,8.64350844993709,1.1400012969970632,0.665404225081506,-1.622499847412108,-2.9098453682530483,-0.3351543265711676,-2.2661726078325763,-0.9788270869916396,2.863791983032229,20.129897876340547,-31.944293248961007,0.6436727604204694,2,1.1899995803833008,0.4799995422363281,-1.1649994850158691,3.755000114440918,5.319999694824219,4,0.11556978940406615,1.0000000000000158,25.29999923706055,1.7999956403507338,26.78000068664551,-3.608694209941564,26.86000061035156,0.11556978940406615 8458,2019-02-11,25.440000534057614,25.5,24.51000022888184,24.70000076293945,5106000.0,0.020866791981206223,1.3023285213368043,-1.9473721195207343,42.013432853398356,50.910301314316385,1.2269835474331927,1.08262374554905,0.2832189874949975,6.3403589440554455,9.417717389969917,0.9899997711181605,0.4758196682043625,-1.0564993858337424,-2.4339001970812717,0.32090142541378697,-1.7451997914575088,-0.3677989802099759,2.1347639559326232,37.01303004012225,-12.444834120552656,0.6887004056237649,2,0.6699991226196325,0.5349998474121129,-1.965000152587887,2.624999046325687,5.809999465942386,0,0.13050312991855484,2.4545402001554932,24.920000076293945,1.0000000000000158,25.29999923706055,1.7999956403507338,26.78000068664551,0.13050312991855484 8459,2019-02-12,25.959999084472656,26.43000030517578,25.81999969482422,25.8799991607666,7033400.0,0.02044019416268883,-5.1000410082302565,0.10810803844597433,47.650126517475144,49.046975207635505,0.634149373111498,0.5755969346340599,-0.27099800934894347,5.665969019642311,9.919275256300464,0.9899997711181676,0.26274678846121446,-0.5260007858276374,-1.917015765740775,0.8650141940855001,-1.2215082757842062,0.16950670412893132,1.4182794903417992,63.35875250703421,13.31754216639483,0.6955074899565683,2,0.15000057220458984,0.15000057220458984,-2.2974987030029297,2.0950021743774414,5.690000534057617,1,0.12981513706019654,1.3023285213368043,25.440000534057614,2.4545402001554932,24.920000076293945,1.0000000000000158,25.29999923706055,0.12981513706019654 8460,2019-02-13,26.90999984741211,27.170000076293945,26.10000038146973,26.1200008392334,8143200.0,0.036594791850654396,-1.5783127546483144,9.874997019764919,51.86074110913352,48.96554084215999,-0.48611483102183684,-0.35229942484875565,-1.2461731219598526,4.5569114650555385,10.205928572513514,1.210000991821289,0.21599953355180546,0.3984999656677246,-1.0045236586028388,1.801523589938288,-0.3030118464675553,1.1000117778030045,0.28358196713711337,90.94076122461048,41.22617268916552,0.7015118121352814,2,-1.0,-0.8000001907348633,-2.992499351501465,0.8200006484985352,3.4300003051757812,2,0.09624675463671428,-5.1000410082302565,25.959999084472656,1.3023285213368043,25.440000534057614,2.4545402001554932,24.920000076293945,0.09624675463671428 8461,2019-02-14,27.32999992370605,27.63999938964844,26.770000457763672,26.79999923706055,5740400.0,0.015607583748624032,-1.9491576929418313,0.6708877874003681,50.49382666628674,48.5209487472906,-0.8934710403357222,-0.6944939307202951,-1.6908547284864817,3.974849958611319,9.940127371319107,0.8699989318847692,0.1421625781513569,0.7465000152587855,-0.6699638553007325,2.1629638858183036,0.03826807997902648,1.4547319505385445,-3.0300006866455007,90.71857928802199,44.033796935000915,0.7082319352797597,2,-1.3600006103515554,-1.220000267028805,-3.3724994659423793,0.1800012588501012,3.4899997711181676,3,0.0845224834391125,-1.5783127546483144,26.90999984741211,-5.1000410082302565,25.959999084472656,1.3023285213368043,25.440000534057614,0.0845224834391125 8462,2019-02-15,28.420000076293945,28.459999084472656,27.670000076293945,27.71999931335449,7114400.0,0.03988291824481238,1.025641652646817,1.3207544453761495,61.374407315178715,49.01982069470179,-1.969548190989297,-1.7124099233491599,-2.8494733693218173,2.7204558704283386,9.622746649962757,1.1299991607666051,-0.006353976413812745,1.7350001335144043,0.10246885484651003,3.3675314121822986,0.9187344941804554,2.551265772848353,-4.053200836181638,98.98736658816757,49.16967721910221,0.8162656393339471,2,-2.0400009155273438,-2.0400009155273438,-4.057499885559082,-0.909998893737793,3.180000305175785,4,0.07353976590349243,-1.9491576929418313,27.32999992370605,-1.5783127546483144,26.90999984741211,-5.1000410082302565,25.959999084472656,0.07353976590349243 8463,2019-02-19,28.309999465942386,28.56999969482422,28.09000015258789,28.09000015258789,8169100.0,-0.0038705351884680272,-3.363645821592988,0.3142843908207619,58.90243261361169,49.65697422866056,-1.8766107817833735,-1.5918779870684183,-2.7914414635449063,2.647786788576468,9.899255662273662,0.4799995422363281,0.007923524353763867,1.5664995193481488,-0.21200702325494802,3.3450060619512456,0.6772462480466004,2.455752790649697,-3.7794722320556637,90.54544622247882,40.52266175117813,0.8892532713015482,2,-1.8750000000000036,-1.8750000000000036,-3.872498989105228,-0.799998283386234,3.0200004577636648,1,0.068173802246009,1.025641652646817,28.420000076293945,-1.9491576929418313,27.32999992370605,-1.5783127546483144,26.90999984741211,0.068173802246009 8464,2019-02-20,30.270000457763672,32.529998779296875,30.11000061035156,30.8799991607666,34746600.0,0.06923352274093864,-4.2043061033210165,-2.77273003129791,63.91862852269755,50.47955707335043,-3.6900869693214844,-3.4416523491855635,-4.768167329961191,0.516894306984085,10.739465568697437,4.219999313354489,0.030044096974371826,3.3445004463195787,0.9698315304637646,5.719169362175393,2.1571659883916716,4.531834904247486,-5.4971048762207,64.85227240030243,20.20077880955367,1.1873344579279066,2,-1.855001449584961,-1.855001449584961,-5.852499961853027,-2.7599992752075195,1.6099987030029297,2,0.032375273452794895,-3.363645821592988,28.309999465942386,1.025641652646817,28.420000076293945,-1.9491576929418313,27.32999992370605,0.032375273452794895 8465,2019-02-21,29.85000038146973,30.989999771118164,29.440000534057614,30.459999084472656,19449100.0,-0.013875126195652898,-1.1678335296259534,0.9999999999999942,68.30663700456414,53.28898704990323,-3.1165494358903096,-2.89190323004863,-4.352386564518493,0.7894488493768499,11.214466986214289,1.5499992370605504,0.01522674489259046,2.748000335693362,0.05889852034810872,5.437102151038616,1.4034494280207355,4.092551243365989,-4.456536544106445,53.47223647951029,5.719873884326631,1.3445509076726272,2,-1.4350013732910192,-1.4350013732910192,-5.490000247955326,-2.3399991989135778,1.7099990844726562,3,0.060301481207951646,-4.2043061033210165,30.270000457763672,-3.363645821592988,28.309999465942386,1.025641652646817,28.420000076293945,0.060301481207951646 8466,2019-02-22,29.649999618530273,30.21999931335449,28.86000061035156,30.10000038146973,11957200.0,-0.006700192977672881,2.9420330718325918,0.7377077372856283,65.38460854456437,56.6560934607678,-2.49721967224324,-2.5841806389486663,-4.129034855358771,0.8441343199886369,11.549864202021395,1.3599987030029297,0.05699643088183848,2.3954996109008775,-0.5108889644032786,5.3018881862050335,0.9423053232487995,3.8486938985529555,-3.685612985812302,40.74074219429137,-7.156190024690304,1.4531942876520787,2,-1.130000114440918,-1.2350006103515625,-5.00499963760376,-2.139998435974121,1.8900012969970703,4,0.02327151915463732,-1.1678335296259534,29.85000038146973,-4.2043061033210165,30.270000457763672,-3.363645821592988,28.309999465942386,0.02327151915463732 8467,2019-02-25,29.489999771118164,29.95000076293945,29.38999938964844,29.51000022888184,9952500.0,-0.005396284973714249,-4.090893327784813,0.04444538634341449,63.562278026527466,59.050409591115475,-1.8112668303508137,-2.3692330293396893,-3.9625360153759637,0.8474716499151427,12.465175256876458,0.5600013732910085,0.08273317131003921,2.12349977493286,-0.9499949994716594,5.196994549337379,0.5867523877305985,3.6602471621351214,-3.0003641666738794,31.531532692567094,-16.049460443294596,1.5367473872022601,2,-0.3150005340576172,-1.0750007629394531,-4.717499256134033,-1.9799985885620117,1.7199993133544922,0,0.04510003167272414,2.9420330718325918,29.649999618530273,-1.1678335296259534,29.85000038146973,-4.2043061033210165,30.270000457763672,0.04510003167272414 8468,2019-02-26,29.59000015258789,30.149999618530273,29.489999771118164,29.489999771118164,7921100.0,0.003390992955098815,-12.199946594442007,-4.999904634750209,66.26935935389332,61.11921323960638,-1.4088367194010623,-2.34615759552441,-4.071827516275647,0.5856482867029165,13.036515626864508,0.6599998474121094,0.3637646416049698,2.069000148773192,-1.1292225077846325,5.267222805331016,0.4698888204942797,3.668111477052104,-2.6171354941553986,19.891005625382068,-29.504183159443183,1.5991113282789127,2,-0.27500057220458984,-1.1750011444091797,-4.739999771118164,-2.0799989700317383,1.1199989318847656,1,0.06792836155852644,-4.090893327784813,29.489999771118164,2.9420330718325918,29.649999618530273,-1.1678335296259534,29.85000038146973,0.06792836155852644 8469,2019-02-27,29.8799991607666,30.34000015258789,29.489999771118164,29.8799991607666,6652700.0,0.009800574744280643,-1.17949156852772,0.0,68.02324214582873,62.91504668812807,-1.2117342378933849,-2.527082537132465,-4.354721850096393,0.13929860099717217,13.785735215987394,0.8500003814697266,0.7861106086875083,2.20749921798706,-1.140448328088663,5.555446764062783,0.5335254449491984,3.8814729910249213,-2.462563772664957,47.887274755917566,-4.587097854507917,1.6739737730378619,2,-0.22999954223632812,-1.4650001525878906,-4.69999885559082,-2.369997978210449,1.130001068115238,2,0.04852747000218627,-12.199946594442007,29.59000015258789,-4.090893327784813,29.489999771118164,2.9420330718325918,29.649999618530273,0.04852747000218627 8470,2019-02-28,29.51000022888184,29.95000076293945,29.35000038146973,29.899999618530273,9008700.0,-0.012382829393468797,1.4489727600408002,-100.0,78.10414633158788,65.98285998427265,-0.48515968353826366,-2.1209075338717547,-3.9485660999059995,0.33659396454848434,15.18879932325074,0.6000003814697195,1.1356568726044856,1.7455002784729032,-1.7018082578713098,5.192808814817116,0.021846010300794916,3.4691545466450115,-1.683559769484578,43.91890672804588,-14.194822598338128,1.7236542681721065,2,0.5899991989135707,-1.0950012207031286,-4.492500305175785,-1.9999990463256871,2.6900005340576065,3,0.08031172190792502,-1.17949156852772,29.8799991607666,-12.199946594442007,29.59000015258789,-4.090893327784813,29.489999771118164,0.08031172190792502 8471,2019-03-01,30.149999618530273,30.29999923706055,29.45000076293945,29.45000076293945,13399000.0,0.021687542686701144,-1.4285710393159647,-1.7948716694706621,83.74193253055702,68.46814056375914,-0.7633493408480341,-2.619557383973614,-4.533587835653734,-0.46599746898228744,16.33616390123815,0.8499984741211009,1.4456210677354875,2.2104996681213365,-1.3520155392897877,5.773014875532461,0.4292420644157744,3.9917572718268985,-1.9472744935410446,80.80802242580117,17.150593207869775,1.7812576037055614,3,0.15999984741210938,-1.7350006103515625,-5.154999732971191,-2.639998435974121,1.8799991607666016,4,0.046766164684974854,1.4489727600408002,29.51000022888184,-1.17949156852772,29.8799991607666,-12.199946594442007,29.59000015258789,0.046766164684974854 8472,2019-03-04,29.440000534057614,30.440000534057614,29.03000068664551,30.29999923706055,11404900.0,-0.02354889198858534,1.4736811284798645,-1.2285715842736162,75.18892123321403,70.27775041038161,0.11907454176964549,-1.811026810528002,-3.740266103040234,0.07722698553434171,17.40347486334811,1.4099998474121023,1.655018756804246,1.3790005683898876,-2.215644031844459,4.973645168624234,-0.4183217317272856,3.176322868507061,-0.8910935167237746,29.07800650933483,-36.38209457030929,1.7973223001171734,3,1.2549991607666051,-1.0250015258789027,-4.397500514984127,-1.9299993515014613,1.6199989318847727,0,0.07133153340266918,-1.4285710393159647,30.149999618530273,1.4489727600408002,29.51000022888184,-1.17949156852772,29.8799991607666,0.07133153340266918 8473,2019-03-05,29.270000457763672,29.56999969482422,28.899999618530273,29.479999542236328,7440400.0,-0.005774459008493493,2.435903204350718,0.24418535020969576,71.8050151959644,71.15401559630014,0.4912295273994438,-1.5545482295275583,-3.4691476432408876,0.09788940223924669,18.4097772544067,0.6700000762939453,1.865987944374865,1.1035004615783706,-2.5036344973745983,4.710635420531339,-0.7000670178981139,2.907067941054855,-0.40260609947279136,24.026014238225283,-39.9773137254121,1.8035674794764838,3,0.6549997329711914,-0.8550014495849609,-4.087500095367432,-1.9649991989135707,2.1299991607666016,1,0.06627941907648349,1.4736811284798645,29.440000534057614,-1.4285710393159647,30.149999618530273,1.4489727600408002,29.51000022888184,0.06627941907648349 8474,2019-03-06,28.71999931335449,29.32999992370605,28.60000038146973,29.0,6347200.0,-0.018790609354544796,-1.8076983739807688,1.3333424159854848,62.58692163768813,70.51849166664725,0.8920495330456824,-0.9044263290830337,-2.7791355154674697,0.4821825405625013,19.37918429378537,0.729999542236321,1.8822526401194715,0.46049938201904084,-3.1004200290509516,4.021418793089033,-1.3199603235159536,2.2409590875540353,3.8099994659423864,6.521680539862186,-51.84049207006728,1.780459705534996,3,0.8000011444091832,-0.3050003051757777,-3.5374989509582484,-1.7899980545043874,2.4600009918212926,2,0.06928968728048823,2.435903204350718,29.270000457763672,1.4736811284798645,29.440000534057614,-1.4285710393159647,30.149999618530273,0.06928968728048823 8475,2019-03-07,28.059999465942386,28.79999923706055,27.989999771118164,28.76000022888184,8760900.0,-0.022980496629232516,1.0769249579404605,2.4999965940286195,54.912513541404664,69.35492555518508,1.4208534818125607,-0.15137653754836933,-1.9645644524491033,1.00624159862544,19.792893787099775,0.8099994659423864,1.925872893510828,-0.2635004043579059,-3.757846546780275,3.2308457380644633,-2.0106734755690923,1.4836726668532805,4.3913993453979465,2.857129511267516,-49.288391336279886,1.7471730712111855,3,1.1550006866455043,0.3549995422363246,-2.877499103546146,-1.1299982070922852,5.420000076293942,3,0.10513188948987673,-1.8076983739807688,28.71999931335449,2.435903204350718,29.270000457763672,1.4736811284798645,29.440000534057614,0.10513188948987673 8476,2019-03-08,26.709999084472656,27.520000457763672,26.59000015258789,27.459999084472656,10808600.0,-0.04811120481695952,1.1379249866266783,1.071427403665375,38.88165882272694,66.61263453254058,2.5814216336249203,1.3804500549877368,-0.44251177767101524,2.2311894872335856,19.098091345767592,1.4699993133544957,1.7128518374294899,-1.684000778198243,-4.972324132855469,1.6043225764589835,-3.3281624555268543,-0.039839100869631494,5.562943765258787,3.1168550648027855,-41.32292672741116,1.6441616773286125,3,1.8050012588500977,1.7049999237060547,-1.397498607635498,-0.42999935150146484,5.8600006103515625,4,0.20554106576732512,1.0769249579404605,28.059999465942386,-1.8076983739807688,28.71999931335449,2.435903204350718,29.270000457763672,0.20554106576732512 8477,2019-03-11,27.79999923706055,27.979999542236328,26.88999938964844,27.020000457763672,8110800.0,0.04080869299698131,-1.0961522943183144,-1.0399983723958381,47.058822235328975,64.47813040825565,1.3706197728239182,0.5452292079320884,-1.4000179831128214,1.0117849617078711,17.600998701631482,1.2700004577636719,1.5023965559820986,-0.7380005836486774,-3.6118949622484955,2.1358937949511407,-2.1749477729485847,0.6989466056512299,4.131967050842281,40.604002360504424,1.913812894375262,1.4369471892999086,3,0.7150011062622035,0.6149997711181605,-2.267498970031742,-1.634999275207523,5.030002593994144,0,0.15215826109078656,1.1379249866266783,26.709999084472656,1.0769249579404605,28.059999465942386,-1.8076983739807688,28.71999931335449,0.15215826109078656 8478,2019-03-12,28.76000022888184,28.770000457763672,27.8799991607666,28.03000068664551,7048800.0,0.034532410725446994,1.37333679199221,0.9358983137055398,40.156452321631214,61.38182042778925,0.31346615070008355,-0.16157690529063373,-2.219763216441848,-0.06504885822407047,16.280295158158616,0.9700012207031214,1.3517493408300076,0.05600042343139933,-2.4205035629576237,2.5325044098204224,-1.1822515697631104,1.294252416625909,2.851448090902096,79.19708969203302,42.0062245949425,1.2382519931945108,3,-0.24499988555908558,-0.34500122070312855,-3.227499961853031,-3.1049995422363317,4.449998855590817,1,0.07997215642407407,-1.0961522943183144,27.79999923706055,1.1379249866266783,26.709999084472656,1.0769249579404605,28.059999465942386,0.07997215642407407 8479,2019-03-13,29.32999992370605,29.5,28.95000076293945,29.15999984741211,9233700.0,0.01981918255521431,1.156858785206475,0.23287696287199366,46.67518875922815,57.8897140308604,-0.3830358120213653,-0.49135140415003775,-2.6258072341108125,-0.7652411244385711,16.125579400469537,0.7399997711181605,1.237619273264965,0.4575000762939432,-1.6663783463767885,2.581378498964675,-0.6044391350414244,1.5194392876293108,1.980161506046123,94.15807267326383,56.58835981637788,1.0619392113353663,3,-0.8149995803832972,-0.9150009155273402,-3.449999809265133,-3.6749992370605433,4.219999313354503,2,0.07057619161980089,1.37333679199221,28.76000022888184,-1.0961522943183144,27.79999923706055,1.1379249866266783,26.709999084472656,0.07057619161980089 8480,2019-03-14,29.5,29.649999618530273,29.21999931335449,29.239999771118164,6571700.0,0.005796115810983826,-1.8666577657402903,1.529412424687844,49.03722954025547,54.03363592082688,-0.6197800967770881,-0.48208296209332957,-2.629074899336878,-1.0485224208142014,16.739219852674854,0.4300003051757848,1.0878146830426303,0.4980001449584961,-1.4287384703042392,2.4247387602212314,-0.46536916267287154,1.4613694525898637,1.5269517531223187,95.09805082648673,55.53644595370935,0.9633693076313681,3,-0.9849996566772461,-1.085000991821289,-3.5749998092651367,-4.284999847412109,5.659999847412109,3,0.056949162887314664,1.156858785206475,29.32999992370605,1.37333679199221,28.76000022888184,-1.0961522943183144,27.79999923706055,0.056949162887314664 8481,2019-03-15,29.63999938964844,29.709999084472656,29.270000457763672,29.29999923706055,8012700.0,0.00474574202198097,-1.2000057220786013,1.3076917433884752,50.96524869056934,51.34211674942192,-0.9384152994151265,-0.46393592831232056,-2.6188767597562723,-1.2877685360292155,17.836237483830626,0.4399986267089844,0.8862252101437136,0.522499561309818,-1.2532542619542824,2.2982533845739184,-0.36537735032223395,1.41037647294187,1.1207352674418125,97.51774104966424,54.58823743897679,0.8878769116320508,3,-1.4899997711181676,-1.2250003814697301,-3.6674990653991735,-4.864998817443851,4.959999084472646,4,0.12955466368629476,-1.8666577657402903,29.5,1.156858785206475,29.32999992370605,1.37333679199221,28.76000022888184,0.12955466368629476 8482,2019-03-18,30.51000022888184,30.56999969482422,29.79999923706055,29.85000038146973,6771400.0,0.029352255639291336,-1.0263112984992127,1.941175150624376,55.38641793408215,49.517828164768325,-1.8334856532877133,-1.2325230767695636,-3.3354676361259727,-2.250409919391924,18.934847431623687,0.9300003051757777,0.6536577774362691,1.2880003929138226,-0.5594632580921868,3.135464043919832,0.3642685674108179,2.2117322184168273,-3.920000076293949,97.76953702489138,49.780816368230184,0.9237318255030044,3,-1.9300003051757848,-2.0950012207031286,-4.802500247955326,-5.73499965667725,3.9800014495849645,0,0.06751882826904443,-1.2000057220786013,29.63999938964844,-1.8666577657402903,29.5,1.156858785206475,29.32999992370605,0.06751882826904443 8483,2019-03-19,30.239999771118164,30.920000076293945,30.09000015258789,30.76000022888184,6193000.0,-0.008849572459461497,-1.0243908112282398,-0.7878796636129869,52.112679524703076,48.35402348554777,-1.577289778532986,-0.8543196279907654,-2.9458814558591015,-2.0744428548110463,20.07817556005897,0.8299999237060547,0.28879593330308495,0.9214999198913567,-0.9270080621043846,2.770007901887098,-0.0027540711065157097,1.8457539108892291,-3.5703996276855463,65.48220598016944,16.758545351463283,0.9242539909978712,3,-1.484999656677246,-1.7200002670288086,-4.485000133514404,-5.464999198913574,3.3000011444091797,1,0.08564821691600044,-1.0263112984992127,30.51000022888184,-1.2000057220786013,29.63999938964844,-1.8666577657402903,29.5,0.08564821691600044 8484,2019-03-20,31.25,31.61000061035156,30.11000061035156,30.1299991607666,10054100.0,0.03339947872111004,-1.5862114891650736,-2.153845871694223,59.497813525056515,48.863501261509086,-2.4481136349451162,-1.8837153900231058,-3.8472396733855163,-3.1553554805985655,19.083332404648115,1.5,0.06387178150116668,1.882500171661377,-0.11791993279382851,3.8829202761165824,0.882290119433776,2.882710223888978,-4.410383859252928,84.93722113021931,34.134952930433826,1.000210052227602,3,-2.1499996185302734,-2.075000762939453,-5.207499980926514,-6.47499942779541,1.4399986267089844,2,0.06271997070312496,-1.0243908112282398,30.239999771118164,-1.0263112984992127,30.51000022888184,-1.2000057220786013,29.63999938964844,0.06271997070312496 8485,2019-03-21,31.649999618530273,31.75,30.989999771118164,31.26000022888184,6863900.0,0.012799987792968759,1.5762712960268968,0.3482134798357606,58.4080698790801,51.03310248999278,-2.553886666002544,-2.2577029301985334,-4.138156834445656,-3.5991140208335537,18.635713361009902,0.7600002288818359,-0.10092645337246609,2.1924998283386223,-0.0470011249400919,4.432000781617337,1.0727493516992652,3.3122503049779795,-4.524160409606932,95.96772580935432,46.938455985353315,1.1197504766393567,3,-2.3299999237060547,-2.3350000381469727,-5.539999961853027,-6.874999046325684,1.0700016021728516,3,0.06003158424740951,-1.5862114891650736,31.25,-1.0243908112282398,30.239999771118164,-1.0263112984992127,30.51000022888184,0.06003158424740951 8486,2019-03-22,30.34000015258789,31.60000038146973,30.21999931335449,31.43000030517578,7404000.0,-0.04139018899625546,-1.0751867191354125,-2.794876560115836,54.72688757845524,51.885109750340135,-0.7541256771939899,-0.9416381663217628,-2.7410748153537057,-2.3524316144604036,18.366859179937396,1.4300003051757848,-0.16317054734689407,0.8480003356933601,-1.4249956995738025,3.1209963709605226,-0.2884976819402212,1.9844983533269414,-2.844228080378418,27.692343807770502,-22.874968771338626,1.1364980176335813,3,-0.5250005722045898,-0.7800006866455078,-4.330000400543213,-5.564999580383301,1.799999237060554,4,0.15886617239891776,1.5762712960268968,31.649999618530273,-1.5862114891650736,31.25,-1.0243908112282398,30.239999771118164,0.15886617239891776 8487,2019-03-25,30.81999969482422,30.940000534057614,29.979999542236328,30.34000015258789,5355100.0,0.015820683580167527,1.6666649006061285,-0.44036649086397633,57.8840231349898,53.85483984071331,-0.8500828376989631,-1.38805487863538,-3.1414481899007356,-2.8860953311576623,18.003004530627397,0.9600009918212855,-0.0888645170531035,1.2614998817443848,-1.08779169449328,3.6107914579820495,0.08685409362555419,2.4361456698632153,-2.9838893883915034,47.457623465770105,-6.199840379184138,1.1746457881188321,3,-0.4699993133544922,-1.260000228881836,-4.78000020980835,-6.044999122619629,1.0200004577636719,0,0.1226475930151183,-1.0751867191354125,30.34000015258789,1.5762712960268968,31.649999618530273,-1.5862114891650736,31.25,0.1226475930151183 8488,2019-03-26,31.60000038146973,31.959999084472656,31.3799991607666,31.489999771118164,5790800.0,0.025308263931504982,-2.515131548527304,0.22916815678421454,64.31411866285401,55.81472094111618,-1.3241081515186117,-2.118359881735678,-3.8333739582828734,-3.6934153030457857,17.73602430752648,1.1399993896484375,0.28341718734909094,1.9410005569458058,-0.5796839397608515,4.461685053652463,0.6806583085924771,3.2013428052991344,-3.450778899551633,81.81824311957556,21.28142587413153,1.2603422483533284,3,-1.010001182556156,-2.0400009155273473,-5.2200012207031286,-6.82499980926514,-0.6800003051757848,1,0.09145573614270508,1.6666649006061285,30.81999969482422,-1.0751867191354125,30.34000015258789,1.5762712960268968,31.649999618530273,0.09145573614270508 8489,2019-03-27,31.32999992370605,31.809999465942386,31.0,31.479999542236328,5433000.0,-0.008544318180515154,-1.0000000000000089,-1.3636253294492877,66.90796166999277,57.80035784442033,-0.8276042906403838,-1.827875300223699,-3.470494874918483,-3.473977502518796,17.221906752349664,0.8099994659423864,0.5270476054658957,1.5985000610351534,-1.0300502534887421,4.227050375559045,0.2842249037732074,2.9127752182970994,-2.7997006815324994,68.18185321118575,0.33452889499486105,1.3142751572619464,3,-0.7150001525878871,-1.7700004577636683,-4.895000457763668,-6.554999351501461,-0.06999969482421164,2,0.07053945091615144,-2.515131548527304,31.60000038146973,1.6666649006061285,30.81999969482422,-1.0751867191354125,30.34000015258789,0.07053945091615144 8490,2019-03-28,31.8799991607666,31.93000030517578,30.959999084472656,30.96999931335449,5973000.0,0.01755503473986253,-1.0860234460241023,-6.066681077781755,79.14317692860983,60.93123875975816,-1.1225447808081093,-2.3096324516799953,-3.9267241982264522,-4.073131901301011,16.837471838907188,0.970001220703125,0.8005499499827629,2.0299993515014663,-0.764928648332436,4.8249273513353685,0.6325353515845151,3.4274633514184174,-3.0067299343631397,95.95959887870994,19.10125303098748,1.397463999916952,3,-1.0,-2.604999542236328,-3.4650001525878906,-5.429999351501465,-0.3899993896484375,3,0.02540776308862691,-1.0000000000000089,31.32999992370605,-2.515131548527304,31.60000038146973,1.6666649006061285,30.81999969482422,0.02540776308862691 8491,2019-03-29,31.559999465942386,32.43000030517578,31.420000076293945,32.34999847412109,6528600.0,-0.01003763184592632,1.1263102946343422,-0.8681309237856744,73.20987686299088,62.91162308519247,-0.5604935124133696,-1.9801038941969225,-3.498298334431805,-3.811992057517159,16.338500503910968,1.010000228881836,0.9841587571380366,1.6394996643066442,-1.256592110627853,4.535591439241141,0.19145377683939557,3.087545551773893,-2.378057253732006,64.48977272196485,-16.254130690869516,1.448045887467249,3,-0.3549995422363317,-2.0499992370605504,-3.1450004577636754,-5.10999965667725,-0.5100002288818359,4,0.03675544278803122,-1.0860234460241023,31.8799991607666,-1.0000000000000089,31.32999992370605,-2.515131548527304,31.60000038146973,0.03675544278803122 8492,2019-04-01,31.540000915527344,32.080001831054695,31.28000068664551,31.920000076293945,5252100.0,-0.0006336676411108355,1.2857088361675155,0.4810121998034769,69.41341820149219,64.83392738261348,-0.4235670101145175,-1.8917004122786345,-3.3839894477751358,-3.842306230074776,16.16827304564611,0.8000011444091832,1.1493523309991467,1.5145010948181152,-1.459466844118161,4.488469033754388,0.02751712534997708,3.0014850642862534,-1.9682917321611164,39.45587410990471,-39.77004235856414,1.4869839694681366,4,-0.33500099182128906,-2.030000686645508,-3.0725016593933105,-5.090001106262207,-0.010000228881832385,0,0.019023413338765005,1.1263102946343422,31.559999465942386,-1.0860234460241023,31.8799991607666,-1.0000000000000089,31.32999992370605,0.019023413338765005 8493,2019-04-02,31.209999084472656,31.82999992370605,31.15999984741211,31.60000038146973,4385200.0,-0.010462961999859188,-1.734695466346944,1.0263214692640221,63.58380881531323,65.28792685930867,0.06537386939112011,-1.4850457934178856,-2.9857458965802905,-3.5781399083217735,16.069625735234,0.6700000762939418,1.293923359453796,1.0874993324279778,-1.9091789924585285,4.084177657314481,-0.4108398300152736,2.585838494871229,-1.2952949664892834,17.0067885984762,-57.83812763862448,1.4983391624432518,4,-0.0049991607666015625,-1.6999988555908203,-2.4149999618530273,-4.7599992752075195,0.04000091552734375,1,0.020185872688111228,1.2857088361675155,31.540000915527344,1.1263102946343422,31.559999465942386,-1.0860234460241023,31.8799991607666,0.020185872688111228 8494,2019-04-03,30.709999084472656,31.45000076293945,30.489999771118164,31.3799991607666,4312600.0,-0.016020506717949745,1.3703632189321366,1.7179432003247217,58.34482127222519,65.28089923632479,0.5372130070588526,-0.873079129120601,-2.4054658765462236,-3.1448368822786748,16.015049350307788,0.9600009918212855,1.3235591059270284,0.4879993438720689,-2.4440567947136245,3.4200554824577623,-0.9780287254207778,1.9540274131649156,-0.49345942402619514,11.340167669663039,-58.42537643522814,1.4660280692928467,4,0.49500083923339844,-1.1999988555908203,-1.8449997901916504,-4.2599992752075195,0.6000003814697301,2,0.006838195964892435,-1.734695466346944,31.209999084472656,1.2857088361675155,31.540000915527344,1.1263102946343422,31.559999465942386,0.006838195964892435 8495,2019-04-04,31.01000022888184,31.1200008392334,30.40999984741211,30.79999923706055,5131500.0,0.009768842505790465,2.302313202776785,-0.31343428045992716,59.24426798113241,65.7828303921778,0.1529669163263776,-0.9915807766635751,-2.6100520229837763,-3.5253170826626423,16.50157092505584,0.7100009918212891,1.4225045152939515,0.6405004501342795,-2.1257282977224143,3.406729197990977,-0.7426139237940674,2.0236148240626264,1.4200000762939418,29.70298245050827,-35.04216602938982,1.3831143739283482,4,0.1949996948242152,-1.5000000000000036,-1.9775009155273473,-4.560000419616703,-1.0900001525878942,3,0.008061915451621271,1.3703632189321366,30.709999084472656,-1.734695466346944,31.209999084472656,1.2857088361675155,31.540000915527344,0.008061915451621271 8496,2019-04-05,32.200000762939446,32.209999084472656,31.13999938964844,31.15999984741211,7171400.0,0.03837473477182618,1.0188719986180486,4.952361922235005,60.9314373682837,66.12143197365491,-0.8330502592095783,-1.843724373871801,-3.697869038374911,-4.771491377116064,17.64958007728763,1.1999988555908168,1.3946882300414742,1.5560009002685469,-0.7289100000431716,3.840911800580262,0.4135454501126894,2.6984563504244043,0.18959953308106492,99.44453745716372,37.27079350199261,1.142455450155858,4,-0.7800006866455007,-2.69000053405761,-2.9425015449523855,-5.750000953674309,-1.4400005340576065,4,-0.022049719720455885,2.302313202776785,31.01000022888184,1.3703632189321366,30.709999084472656,-1.734695466346944,31.209999084472656,-0.022049719720455885 8497,2019-04-08,32.029998779296875,32.490001678466804,31.63999938964844,32.389999389648445,5413700.0,-0.005279564584303786,2.0356943365893554,-0.3461541283057716,61.73000203233792,65.83430790359756,-0.528988651463159,-1.4130191605288438,-3.446506807587504,-4.663852421059033,19.28636471491058,0.8500022888183629,1.3468513559284006,1.1744989395141587,-0.7578785591986303,3.1068764382269443,0.2083101901577642,2.1406876888705533,-1.6199989318847656,77.88449547005072,15.462967042444902,0.9661887493563932,4,-0.5799980163574183,-2.4899978637695277,-2.667499542236328,-5.579998970031738,-1.0999984741210938,0,-0.030596302828140076,1.0188719986180486,32.200000762939446,2.302313202776785,31.01000022888184,1.3703632189321366,30.709999084472656,-0.030596302828140076 8498,2019-04-09,31.059999465942386,31.93000030517578,30.96999931335449,31.84000015258789,4981600.0,-0.030284088364732176,1.0000000000000073,2.1666649006060594,48.74834991771265,63.81657326445533,0.3982347512279354,-0.2760268321553063,-2.3805628109852357,-3.7391777332334755,20.239573187217232,1.0599994659423864,1.4140281088102995,0.08949966430664347,-1.5726546094606455,1.7516539380739289,-0.7415774725769992,0.9205768011902862,-0.6083995819091825,31.249954150313673,-27.153476397984623,0.8310771368836428,4,0.3900012969970703,-1.519998550415039,-1.5050001144409215,-4.60999965667725,0.23999977111816406,1,0.015132042137298907,2.0356943365893554,32.029998779296875,1.0188719986180486,32.200000762939446,2.302313202776785,31.01000022888184,0.015132042137298907 8499,2019-04-10,31.399999618530273,31.60000038146973,31.11000061035156,31.26000022888184,4927900.0,0.010946560155633556,-1.2272786384956138,-0.1794862389807883,48.33997401143395,60.3939951625469,0.07734156149419391,-0.4774768945532344,-2.629972562002731,-4.112606931021311,20.750405960599107,0.5400009155273438,1.419892343131579,0.32599983215332173,-1.1538351691726163,1.8058348334792598,-0.4139176685096473,1.0659173328162908,-0.9076316986083981,47.59610094266939,-5.805544215454319,0.7399175006629682,4,0.05000114440918324,-1.8599987030029261,-2.2300000190734863,-4.949999809265137,-0.7899990081787145,2,-0.004777057973011978,1.0000000000000073,31.059999465942386,2.0356943365893554,32.029998779296875,1.0188719986180486,32.200000762939446,-0.004777057973011978 8500,2019-04-11,31.18000030517578,31.75,30.84000015258789,31.190000534057614,3416500.0,-0.007006347644178401,-1.637678675582363,-0.0714305177111481,56.52173784273029,58.539757493629054,0.2096508928761196,-0.1319268217126215,-2.3465065659460578,-3.9219071735800597,21.09166356475185,0.9099998474121094,1.2782856970174308,0.022000503540038352,-1.2590123341589106,1.3030133412389837,-0.6185059153094343,0.662506922389511,-0.6476797100830076,20.606050797848887,-34.558556917669954,0.640506418849473,4,0.2700004577636754,-1.639999389648434,-2.21250057220459,-4.7300004959106445,-1.1499996185302699,3,0.004169312363509592,-1.2272786384956138,31.399999618530273,1.0000000000000073,31.059999465942386,2.0356943365893554,32.029998779296875,0.004169312363509592 8501,2019-04-12,33.47999954223633,33.810001373291016,32.59999847412109,32.990001678466804,13576000.0,0.0737652089335854,1.104350075962144,-48.99866488653205,66.10168982732266,58.171787674276885,-1.99963821024037,-2.2445728834604814,-4.522121688431106,-6.239406408751897,21.892267243899934,2.6300010681152344,1.1855810436188605,2.129999732971193,0.668580202073727,3.591419263868655,1.3992899675224635,2.8607094984199257,-2.9085253254760737,88.88883180402996,31.396500860017767,0.7307097654487312,4,-1.3699989318847656,-3.279998779296875,-4.664999961853027,-7.029999732971191,-2.3599987030029297,4,-0.10633212409251391,-1.637678675582363,31.18000030517578,-1.2272786384956138,31.399999618530273,1.0000000000000073,31.059999465942386,-0.10633212409251391 8502,2019-04-15,32.56999969482422,33.5,32.540000915527344,33.22999954223633,6383500.0,-0.027180402026711792,-1.6666737309463133,-1.3469443363176528,55.78068631349121,57.304774062963325,-1.0372455661652324,-1.2356842359892113,-3.507353144455493,-5.335450628034124,22.151578406661038,0.9599990844726562,0.9077534636850757,1.1169999122619636,-0.38495803801184536,2.6189578625357726,0.36602093712505734,1.8679788873988699,-1.8689843918027336,58.24911889520248,3.675479758578632,0.7509789751369054,4,-0.45999908447265625,-2.219999313354492,-4.105000019073486,-6.119999885559082,-3.2600002288818324,0,-0.055572596957377596,1.104350075962144,33.47999954223633,-1.637678675582363,31.18000030517578,-1.2272786384956138,31.399999618530273,-0.055572596957377596 8503,2019-04-16,32.830001831054695,32.93000030517578,32.169998168945305,32.75,5129200.0,0.007982871927130875,4.428610354223484,-0.12121492356155167,58.94988887080684,57.37200379613906,-1.165889825446488,-1.3615061898198064,-3.6622409088845274,-5.601004342630439,22.07488439417354,0.7600021362304759,0.740085150712666,1.247501945495614,-0.26070571025587697,2.755709601247105,0.4933981176198685,2.0016057733713595,-2.0046270852224275,67.00339597825776,13.56653687572883,0.7541038278757456,4,-0.7200012207031321,-1.985001564025886,-4.365002155303962,-6.380002021789558,-5.660001754760749,1,-0.05787393907732452,-1.6666737309463133,32.56999969482422,1.104350075962144,33.47999954223633,-1.637678675582363,31.18000030517578,-0.05787393907732452 8504,2019-04-17,33.209999084472656,33.389999389648445,32.93000030517578,33.09999847412109,5092000.0,0.011574694859094237,-1.044454240276726,1.374976158687741,58.09987675416233,57.24484921536461,-1.2895818417048552,-1.6729071962813151,-3.920869606841734,-5.949591480555895,21.69048338723875,0.55999755859375,0.642157433282641,1.5294992446899407,-0.13441476682377385,3.1934132562036517,0.6975422389330816,2.361456250446796,-2.26523927354204,79.79791103667246,30.428750313219496,0.8319570057568563,4,-0.8849983215332031,-1.8299980163574219,-4.744999408721924,-6.7599992752075195,-6.219999313354492,2,-0.05751279434106116,4.428610354223484,32.830001831054695,-1.6666737309463133,32.56999969482422,1.104350075962144,33.47999954223633,-0.05751279434106116 8505,2019-04-18,33.549999237060554,33.81999969482422,33.139999389648445,33.27000045776367,7864600.0,0.010237885033452576,-1.5185153788553503,2.545429324455442,62.089911425340794,57.37356855503762,-1.3761050562577068,-1.9639589598318423,-4.130468984565393,-6.273289746198216,21.29561831935543,0.6800003051757741,0.637056861227272,1.7744994163513255,-0.08727644977528826,3.6362752824779427,0.843611483288015,2.7053873494146323,-2.4906297636355212,83.63635102580632,34.68529390887014,0.9308879330633085,4,-1.2199993133544993,-2.0299997329711985,-5.084999561309822,-6.4049997329711985,-6.949998855590824,3,-0.08763036344457986,-1.044454240276726,33.209999084472656,4.428610354223484,32.830001831054695,-1.6666737309463133,32.56999969482422,-0.08763036344457986 8506,2019-04-22,35.15999984741211,35.220001220703125,33.5,34.09999847412109,10513100.0,0.04798809677983806,1.9152461279341546,3.785735694822818,68.43175986838915,58.118208314598874,-2.8184660708011293,-3.366968676405339,-5.5409597208434604,-7.831594100291049,21.912033893459256,1.720001220703125,0.7644018618498336,3.1435000419616728,0.8632851021760146,5.423714981747331,2.0033925720688472,4.283607511854502,-3.934992560703126,98.03274382770093,45.90271131338867,1.1401074698928284,4,-2.1299991607666016,-2.914999008178711,-6.695000171661377,-8.015000343322754,-8.30999946594238,0,-0.14590441362428452,-1.5185153788553503,33.549999237060554,-1.044454240276726,33.209999084472656,4.428610354223484,32.830001831054695,-0.14590441362428452 8507,2019-04-23,34.59999847412109,35.38999938964844,34.439998626708984,35.27000045776367,6277600.0,-0.01592722911607869,1.087914114801447,-0.6320765241675178,66.86566348383099,60.13124315527869,-2.0736376314466227,-2.644862834621975,-4.771591893989811,-7.226140782559071,22.820556860622727,0.9500007629394531,0.8659443185787801,2.394498729705802,-0.08597190190815951,4.8749693613197636,1.1542634138988177,3.634734045512783,-3.055391672692572,75.46581937770685,18.112485163464626,1.2402353158069812,4,-1.4849987030029226,-2.0049991607665945,-6.3174991607665945,-7.454998970031731,-8.819997787475575,1,-0.10057797076177721,1.9152461279341546,35.15999984741211,-1.5185153788553503,33.549999237060554,-1.044454240276726,33.209999084472656,-0.10057797076177721 8508,2019-04-24,34.490001678466804,35.169998168945305,34.330001831054695,34.889999389648445,7331900.0,-0.003179098280497117,-1.3333315672633823,0.5970097416831243,69.56523112682456,62.48960505698875,-1.5935020051951057,-2.431939990624066,-4.465953868149409,-7.062567337157535,23.091568972102515,0.8399963378906108,0.8686629070721139,2.1400018692016687,-0.5220196565227795,4.802023394926117,0.8089911063394482,3.4710126320638928,-2.560855618216298,63.41471357195388,0.23106682507049925,1.3310107628622234,4,-1.37500190734864,-1.8050022125244212,-5.992502212524421,-7.3450021743774485,-9.330001831054695,2,-0.1501885172640759,1.087914114801447,34.59999847412109,1.9152461279341546,35.15999984741211,-1.5185153788553503,33.549999237060554,-0.1501885172640759 8509,2019-04-25,33.540000915527344,34.490001678466804,33.509998321533196,34.31999969482422,6210000.0,-0.02754423649484994,-1.3333303058101142,1.9500081062780739,62.269645090686026,63.128261417872736,-0.34421684308514955,-1.3785619081935323,-3.344080940775143,-6.068121674154796,23.430609846084145,0.980003356933608,0.861686516808799,1.0795010566711412,-1.5877151547774773,3.746717268119756,-0.25410704905316805,2.4131091623954504,-1.2647695223370476,17.777845594617798,-47.590266467112016,1.3336081057243079,4,0.23999786376953125,-0.8550014495849609,-4.902501106262207,-5.8350019454956055,-8.030000686645504,3,-0.18992250045778636,-1.3333315672633823,34.490001678466804,1.087914114801447,34.59999847412109,1.9152461279341546,35.15999984741211,-0.18992250045778636 8510,2019-04-26,32.689998626708984,33.330001831054695,32.259998321533196,33.15999984741211,4967900.0,-0.025342941729761592,1.6419670525294465,0.6025666105872687,52.45736110218342,61.612224892857256,0.8297623602642688,-0.48988156000972793,-2.3591660063125772,-5.178804663824735,23.297647997035078,1.2800025939941477,1.0421875006718686,0.18899879455566548,-2.4656727454654046,2.8436703345767356,-1.1383369754548696,1.5163345645662005,2.700000762939453,13.738024231241457,-45.3649232985216,1.3273357700105357,4,1.0900001525878906,-0.0049991607666015625,-3.5524988174438477,-4.409998893737793,-6.69999885559082,4,-0.17436522162878598,-1.3333303058101142,33.540000915527344,-1.3333315672633823,34.490001678466804,1.087914114801447,34.59999847412109,-0.17436522162878598 8511,2019-04-29,32.720001220703125,33.15999984741211,32.470001220703125,32.529998779296875,4900200.0,0.0009177912283431233,-3.4516391021854695,-0.4042594636711902,53.50967605736559,61.359890419954404,0.7606022433684387,-0.4516818336661288,-2.2646656447242073,-5.170835013115905,22.841325561900774,0.6899986267089844,1.2203021891188897,0.161001300811769,-2.457547288571476,2.779549890195014,-1.14827299387985,1.4702755955033915,2.6073981475830053,14.696573233022054,-40.2943926278067,1.3092742946916218,4,1.05999755859375,-0.03500175476074219,-3.4025015830993652,-4.305002212524414,-7.240001678466797,0,-0.18704158346305466,1.6419670525294465,32.689998626708984,-1.3333303058101142,33.540000915527344,-1.3333315672633823,34.490001678466804,-0.18704158346305466 8512,2019-04-30,32.139999389648445,33.220001220703125,31.71999931335449,33.11999893188477,7090500.0,-0.017726216669200268,1.5423672376839417,-5.157826052039833,55.7203359437462,61.00105120583655,1.4228186144447221,0.18506342231869866,-1.5994728877181217,-4.583630953105338,22.279922142961624,1.5000019073486364,1.3511552346982043,-0.4490004539489689,-3.031899150377832,2.1338982424798907,-1.740449802163397,0.8424488942654591,3.1260519577026287,12.173919293142212,-43.92734278686101,1.2914493482144298,4,1.4149999618530202,0.5450000762939382,-2.452499866485603,-3.7250003814697337,-6.510000228881843,1,-0.16459238048033387,-3.4516391021854695,32.720001220703125,1.6419670525294465,32.689998626708984,-1.3333303058101142,33.540000915527344,-0.16459238048033387 8513,2019-05-01,31.84000015258789,33.189998626708984,31.29999923706055,33.0,13692400.0,-0.009334139475969505,1.454549282761247,1.1836738665867397,52.34042751783625,60.36111240180032,1.7518428339435275,0.5635755653638483,-1.2124660987075657,-4.268520554241931,21.697387250645598,1.889999389648434,1.1932013764647849,-0.7804997444152804,-3.307345056042543,1.746345567211982,-2.043922400228908,0.48292291139835086,3.284209113403321,16.927915430976622,-38.58653971494556,1.2634226558136312,5,1.5049991607666016,1.0599994659423828,-1.885000228881836,-3.4250011444091797,-6.149999618530277,2,-0.19032661548055407,1.5423672376839417,32.139999389648445,-3.4516391021854695,32.720001220703125,1.6419670525294465,32.689998626708984,-0.19032661548055407 8514,2019-05-02,30.920000076293945,32.0,30.6299991607666,31.170000076293945,9268800.0,-0.028894474619503674,-2.3011995587829763,0.21551726972872895,48.71287068880374,58.874774542185094,2.5846491491350676,1.5811831379703563,-0.2775414018188016,-3.3318994565265925,21.865983646815675,1.3700008392333984,1.180123152030447,-1.7109998703002915,-4.205962399370847,0.7839626587702639,-2.958481134835573,-0.4635186057650138,3.97475658796143,10.740764026592624,-47.157407382370074,1.2474812645352784,5,2.089999198913574,1.9799995422363281,-0.8450007438659668,-2.5050010681152344,-4.799999237060547,3,-0.18628719969822927,1.454549282761247,31.84000015258789,1.5423672376839417,32.139999389648445,-3.4516391021854695,32.720001220703125,-0.18628719969822927 8515,2019-05-03,31.26000022888184,31.45000076293945,30.60000038146973,31.13999938964844,9278900.0,0.010996123924610579,2.3999885559519267,-0.48000335693359375,36.36364914461094,55.31165112843196,2.1072518045356965,1.3290117976516065,-0.58481845966622,-3.6443508438848298,22.132667596111332,0.8500003814697195,1.1206757709813076,-1.3834997177124002,-3.8465682251301807,1.0795687897053803,-2.615033971421287,-0.15196546400350996,3.2935758350944333,25.190825801613997,-27.598064488438197,1.2315342537088896,5,1.7349996566772425,1.639999389648434,-1.172500610351566,-2.8450012207031286,-5.159999847412109,4,-0.1839411374887785,-2.3011995587829763,30.920000076293945,1.454549282761247,31.84000015258789,1.5423672376839417,32.139999389648445,-0.1839411374887785 8516,2019-05-06,31.489999771118164,31.54999923706055,30.65999984741211,30.8700008392334,5712600.0,0.007357630855799657,1.405410699741205,5.166621632361122,42.76139927709999,52.633399549906294,1.4549157623261664,1.0994635352525464,-0.772300004244542,-3.8303350510834306,21.58943132968781,0.889999389648441,1.0435232949560174,-1.1180001258850112,-3.628002088627362,1.3920018368573395,-2.3730011072561865,0.13700085548616414,2.6682187246074562,33.96943147197027,-17.37989555972888,1.2550009813711756,5,1.3949995040893555,1.4099998474121094,-1.4125003814697266,-3.075000762939453,-6.010000228881836,0,-0.1746586230541819,2.3999885559519267,31.26000022888184,-2.3011995587829763,30.920000076293945,1.454549282761247,31.84000015258789,-0.1746586230541819 8517,2019-05-07,31.04999923706055,31.18000030517578,30.489999771118164,31.04999923706055,6314700.0,-0.013972706803928592,4.307652806713957,0.0,38.35077324979611,49.16512645245869,1.4956786737304846,1.5413039920376512,-0.28885962571417423,-3.356095135331543,20.88050746029039,1.0,0.8789555242985969,-1.5090006828308056,-4.1033582287281085,1.0853568630664938,-2.8061794557794535,-0.2118219098821541,2.7523974472394777,20.740729751896357,-27.44585056897628,1.2971787729486501,5,1.44000148773193,1.850000381469723,-0.6924991607666051,-2.6350002288818395,-4.929998397827152,1,-0.179388078315184,1.405410699741205,31.489999771118164,2.3999885559519267,31.26000022888184,-2.3011995587829763,30.920000076293945,-0.179388078315184 8518,2019-05-08,31.53000068664551,31.88999938964844,30.809999465942386,30.899999618530273,5218300.0,0.015458984263421183,-1.6666619571718775,100.0,39.14730754833734,46.59597783664218,0.6164743786070623,1.1576737858852262,-0.7221717409619899,-3.807181013030526,20.732536793231134,1.0799999237060547,0.47992333911786744,-1.0524992942810023,-3.5977352822847912,1.4927366937227902,-2.3251172882829003,0.22011869972089215,1.874908368072692,68.8742223766068,23.666498740891484,1.272617994001896,5,0.38000011444091797,1.369998931884762,-1.172500610351566,-3.1150016784668004,-5.7600002288818395,2,-0.18712341888333184,4.307652806713957,31.04999923706055,1.405410699741205,31.489999771118164,2.3999885559519267,31.26000022888184,-0.18712341888333184 8519,2019-05-09,31.25,31.35000038146973,30.6299991607666,31.1299991607666,5201400.0,-0.008880452919371673,3.499985098913335,0.19047719965364923,35.02606210400198,44.65916683684423,0.600641394183782,1.5029159742633382,-0.4071216846337222,-3.493052859695702,20.52069039320703,0.9000015258789098,0.09657765265647811,-1.3250000000000028,-3.885744082337041,1.2357440823370354,-2.605372041168522,-0.04462795883148374,1.8051199406861969,54.28574542610848,13.363179627448602,1.28037204116852,5,0.6050004959106445,1.6499996185302734,-0.8924999237060547,-2.835000991821289,-4.850000381469727,3,-0.17791998291015632,-1.6666619571718775,31.53000068664551,4.307652806713957,31.04999923706055,1.405410699741205,31.489999771118164,-0.17791998291015632 8520,2019-05-10,31.309999465942386,31.440000534057614,30.690000534057614,31.11000061035156,4950500.0,0.0019199829101563815,2.26086253436335,1.666645474052352,18.597095294828208,40.77999119656231,0.3624148124265183,1.5316853852746526,-0.41872394340770924,-3.5017833220512706,20.608172785997343,0.75,-0.33517413602348256,-1.2715004920959423,-3.8179554448667083,1.2749544606748238,-2.544727968481329,0.0017269842894407361,1.4373060543956448,58.57142273260474,23.84543609555304,1.2732274763853832,5,0.5450010299682582,1.590000152587887,-0.952499389648441,-2.8950004577636754,-4.409999847412113,4,-0.16576169643038274,3.499985098913335,31.25,-1.6666619571718775,31.53000068664551,4.307652806713957,31.04999923706055,-0.16576169643038274 8521,2019-05-13,29.920000076293945,31.11000061035156,29.76000022888184,31.0,5947500.0,-0.04439474332027438,1.076921835454646,-5.400030517752557,16.379345072836884,36.40876998868349,1.467822465969551,2.7840430166330847,0.9838863348018343,-2.0628080565463307,19.537306164188927,1.5499992370605469,-0.6846299958576765,-2.483499908447264,-5.253400390553864,0.2864005736593356,-3.8684501495005676,-1.0985496673939643,2.5564287541376984,7.511732885120987,-21.14962427220332,1.3849502410533001,5,1.5549993515014648,2.6549997329711914,0.4375,-1.5050010681152344,-3.010000228881836,0,-0.127673786266159,2.26086253436335,31.309999465942386,3.499985098913335,31.25,-1.6666619571718775,31.53000068664551,-0.127673786266159 8522,2019-05-14,30.76000022888184,30.959999084472656,30.03000068664551,30.15999984741211,4346200.0,0.028074871338434226,-1.1627902334731415,-0.555555948014153,25.74774063756969,33.45402700198721,0.45984055524101564,1.8988443122684693,0.1894068496073622,-2.830886690918735,18.470884878136353,1.039999008178711,-0.8470568678125012,-1.5529997825622495,-4.416682381278196,1.3106828161536974,-2.9848410819202194,-0.12115848320427602,1.3361285973328343,46.948375305466925,21.746069202235496,1.431841299357973,5,0.11999988555907848,1.8149995803832972,-0.29500007629394887,-2.3450012207031286,-2.6900005340576207,1,-0.17165151649407007,1.076921835454646,29.920000076293945,2.26086253436335,31.309999465942386,3.499985098913335,31.25,-0.17165151649407007 8523,2019-05-15,30.93000030517578,31.059999465942386,30.20000076293945,30.3700008392334,4552300.0,0.0055266604365731276,1.0975634718490856,0.9333318498408899,31.114343080582785,31.498635045518217,0.16447886212318608,1.6645445650033537,0.07332184304413047,-2.9183049506317857,17.698550901191624,0.8599987030029368,-1.036913831125922,-1.2879996299743652,-4.205031922906294,1.629032662957563,-2.746515776440326,0.17051651649159894,0.8390705174122957,69.64284903338321,41.70440070439555,1.4585161464659637,5,-0.10500049591064098,1.6449995040893555,-0.43499946594237926,-2.5150012969970703,-2.690000534057617,2,-0.15551242866096848,-1.1627902334731415,30.76000022888184,1.076921835454646,29.920000076293945,2.26086253436335,31.309999465942386,-0.15551242866096848 8524,2019-05-16,31.29999923706055,31.809999465942386,31.149999618530273,31.34000015258789,4146600.0,0.011962461307278183,-2.882350301248773,-0.07143027442003991,39.19130249580714,31.81281875120668,-0.16310032404224373,1.205945915672853,-0.21962009375384994,-3.181336171560048,16.426053171052885,0.8799991607666051,-1.2139888524942641,-0.8225007057189906,-3.7278270535124243,2.082825642074443,-2.2751638796157074,0.6301624681777263,-1.539999008178711,75.12193079578337,43.51232490311726,1.4526631738967162,5,-0.47499942779541016,1.2750005722045863,-0.8049983978271484,-2.8850002288818395,-3.379999160766605,3,-0.17667728160034968,1.0975634718490856,30.93000030517578,-1.1627902334731415,30.76000022888184,1.076921835454646,29.920000076293945,-0.17667728160034968 8525,2019-05-17,30.61000061035156,31.20000076293945,30.53000068664551,30.86000061035156,3156300.0,-0.022044685096733296,-2.2682942714391503,6.2498569521272005,35.1198831809517,30.963761407190205,0.4749450911152806,1.7543398558269168,0.5622834550336684,-2.377715889594999,14.939190184630109,0.7699985504150391,-1.3581286512696842,-1.3654994010925314,-4.264214035956851,1.533215233771788,-2.814856718524691,0.08385791633962825,-0.8090003967285071,41.463448673694046,7.395781598417756,1.449357317432159,5,0.21499919891358132,1.9649991989135778,-0.11499977111815696,-2.195001602172848,-2.6900005340576136,4,-0.13753678235463884,-2.882350301248773,31.29999923706055,1.0975634718490856,30.93000030517578,-1.1627902334731415,30.76000022888184,-0.13753678235463884 8526,2019-05-20,30.03000068664551,30.85000038146973,29.979999542236328,30.59000015258789,5404800.0,-0.018948053320518632,-1.6363591701321665,2.239997863769517,35.11989262888932,30.604774671533896,0.9231430858528356,2.0346236968569933,1.272864737214558,-1.6714640192246542,12.79612610453743,0.870000839233402,-1.41172901669605,-1.6889993667602496,-4.294264476467642,0.916265742947143,-2.9916319216139478,-0.3863668119065551,-0.18882048797607354,2.732303087090982,-32.69594272833521,1.3026325548536957,5,0.7949991226196289,2.5449991226196254,0.4650001525878906,-1.6150016784668004,-1.3000011444091832,0,-0.10422913741414486,-2.2682942714391503,30.61000061035156,-2.882350301248773,31.29999923706055,1.0975634718490856,30.93000030517578,-0.10422913741414486 8527,2019-05-21,31.1200008392334,31.28000068664551,30.229999542236328,30.290000915527344,5308200.0,0.03629704054827454,-1.2105225116699367,-1.4821441343864727,45.43147595155044,31.30301560522424,-0.17420233262782148,0.7067802896651081,0.2936648059271434,-2.655215352718109,10.307857768561304,1.25,-1.3444392597102706,-0.42499933242797994,-2.6583969738704454,1.808398309014482,-1.5416981531492127,0.6916994882932528,-1.2394442552185012,62.29515543849726,23.513567829008764,1.1166988207212314,5,-0.3350009918212855,1.4549989700317383,0.034999847412109375,-2.065000534057617,-2.820001602172848,1,-0.13528280457221853,-1.6363591701321665,30.03000068664551,-2.2682942714391503,30.61000061035156,-2.882350301248773,31.29999923706055,-0.13528280457221853 8528,2019-05-22,29.309999465942386,30.8700008392334,29.28000068664551,30.670000076293945,4706800.0,-0.05816199628790242,-1.2394397223326696,-1.6385551028474608,40.82097761507926,31.946895106455045,1.4391133217366026,2.2227739647285,2.1647700507333916,-0.7514453378073433,8.076117943197822,1.840000152587887,-1.41302505463457,-1.9760005950927706,-3.9587621993203435,0.006761009134802265,-2.9673813972065552,-0.9846197929789824,2.5,1.1857230739538978,-39.443271846841164,0.9913808021137867,5,1.2350006103515625,3.0250005722045863,1.9200010299682582,-0.2549991607666051,-0.7899990081787145,2,-0.04230637303692286,-1.2105225116699367,31.1200008392334,-1.6363591701321665,30.03000068664551,-2.2682942714391503,30.61000061035156,-0.04230637303692286 8529,2019-05-23,27.170000076293945,28.709999084472656,26.96999931335449,28.709999084472656,6956300.0,-0.07301260418428446,1.2597414178545332,1.1323517037103554,30.652789637304195,33.286416700063484,3.28494915593312,4.06973764564442,4.323890556294373,1.477856213142939,7.116248194199653,2.3400001525878977,-1.4683543657720932,-3.7974999427795417,-6.2472463308968,-1.3477535546622832,-5.022373136838169,-2.5726267487209107,4.589399414062502,4.640387452747851,-36.37411061384574,1.2248731940586295,5,2.219999313354492,4.0099992752075195,4.30750036239624,1.885000228881836,1.7299995422363281,3,0.039381659617947706,-1.2394397223326696,29.309999465942386,-1.2105225116699367,31.1200008392334,-1.6363591701321665,30.03000068664551,0.039381659617947706 8530,2019-05-24,26.989999771118164,27.84000015258789,26.670000076293945,27.479999542236328,5184900.0,-0.00662496520685818,-1.0707981331600402,0.31818187447903956,28.612168231043015,34.645619273197504,3.115323847981326,4.0062138601947765,4.515834145052295,1.7457411986719151,7.3420065107262955,1.1700000762939453,-1.5864792296335395,-3.6925003051757805,-6.584776040390743,-0.8002245699608181,-5.13863817278326,-2.2463624375682976,4.577823712158203,6.941424131391059,-33.519891307742746,1.446137867607482,5,2.25,4.039999961853027,4.86250114440918,2.065000534057617,0.5500011444091797,4,0.03445721797193091,1.2597414178545332,27.170000076293945,-1.2394397223326696,29.309999465942386,-1.2105225116699367,31.1200008392334,0.03445721797193091 8531,2019-05-28,26.60000038146973,27.170000076293945,26.559999465942386,27.13999938964844,6361800.0,-0.014449773729371063,1.0333340750795645,1.1020393069703893,28.748810184185785,34.979071445043736,3.335632891939639,4.125738416069105,4.908977946658933,2.211551703473976,7.599412189973967,0.610000610351559,-1.674261703260413,-3.776499652862544,-7.033157682890792,-0.5198416228342992,-5.404828667876668,-2.1481706378484198,4.673953697387692,0.8474768047069472,-40.36890717518432,1.6283290150141225,5,2.5849990844726562,4.37499904632568,5.324999332427975,2.4599990844726527,0.9200000762939418,1,0.04962404796594533,-1.0707981331600402,26.989999771118164,1.2597414178545332,27.170000076293945,-1.2394397223326696,29.309999465942386,0.04962404796594533 8532,2019-05-29,26.85000038146973,26.86000061035156,25.95000076293945,26.1200008392334,11386500.0,0.009398496105818,1.426666259765648,-1.3518534870988888,27.14843124267516,34.53841457416511,2.7632584594288154,3.6460390491765544,4.637045193011044,2.0346363678143113,8.628508572011038,0.9099998474121094,-1.6828896339716053,-3.261999702453611,-6.765523269911011,0.24152386500378853,-5.013761486182311,-1.5102379187249113,4.0468373283544885,18.292674889717002,-18.622744454892686,1.7517617837286998,5,2.029999732971188,3.819999694824215,5.787500381469723,2.909999847412106,1.0499992370605433,2,0.07001858972277941,1.0333340750795645,26.60000038146973,-1.0707981331600402,26.989999771118164,1.2597414178545332,27.170000076293945,0.07001858972277941 8533,2019-05-30,25.78000068664551,26.93000030517578,25.75,26.76000022888184,8207200.0,-0.039851012276434394,-1.2692293584711725,-1.3424659681759923,25.203985201183855,32.984268208095855,3.3815076686993883,4.467828689296454,5.6809306918347,3.1554752069230076,10.090766673481856,1.1800003051757812,-1.5738095355446582,-4.028999423980711,-7.929033768122789,-0.12896507983863614,-5.97901659605175,-2.0789822519096717,4.622153328490231,1.0135370244837825,-32.31234844926087,1.9500171720710375,5,2.7349996566772425,4.679998397827141,7.074998855590817,4.064998626708981,2.1599998474121023,3,0.09775013511618891,1.426666259765648,26.85000038146973,1.0333340750795645,26.60000038146973,-1.0707981331600402,26.989999771118164,0.09775013511618891 8534,2019-05-31,25.15999984741211,25.649999618530273,25.1200008392334,25.40999984741211,6536200.0,-0.024049682805267425,-2.212133122175084,0.25510215997602187,23.468504962645426,31.68967062828405,3.39609201432609,4.884615936216619,6.234514145306868,3.810771657873552,11.492978067778274,0.6599998474121129,-1.6154669028195983,-4.361000251770019,-8.737222483399385,0.015221979859347812,-6.549111367584704,-2.1728891359553337,4.683895685907345,1.470552142507028,-27.477947368686355,2.188111115814684,5,3.0400009155273438,4.645001411437992,7.739999771118164,4.684999465942383,2.9200000762939418,4,0.13354533508461697,-1.2692293584711725,25.78000068664551,1.426666259765648,26.85000038146973,1.0333340750795645,26.60000038146973,0.13354533508461697 8535,2019-06-03,25.51000022888184,25.71999931335449,25.1299991607666,25.32999992370605,5506900.0,0.01391098503944277,-1.034476861960999,-0.7200012207031534,29.099525278066153,31.02074092263703,2.510593466044565,4.302335760530088,5.8078988743295845,3.4952670398144825,12.919718826505072,0.5900001525878871,-1.7552596739725637,-3.723499870300291,-8.366086453260476,0.9190867126598938,-6.044793161780383,-1.4022065788201985,3.6725500472655668,19.024367550870576,-12.113769433231955,2.321293291480093,6,2.6900005340576136,3.715001106262207,7.722498893737789,4.439999580383297,3.329999923706051,0,0.1328890379942198,-2.212133122175084,25.15999984741211,-1.2692293584711725,25.78000068664551,1.426666259765648,26.85000038146973,0.1328890379942198 8536,2019-06-04,25.989999771118164,26.190000534057614,25.239999771118164,25.82999992370605,7348800.0,0.018816132415901743,2.392851547332814,0.8888865341414673,26.594695286508482,28.927765293187925,1.5614573319060199,3.572317705117854,5.297514105573384,3.0484338301077933,14.321644539183884,0.9500007629394496,-2.01860567037064,-2.968500328063964,-7.69904279089431,1.7620421347663822,-5.333771559479139,-0.6032290966487892,2.623793583861282,48.0662535130527,18.14610897020759,2.365271231415173,6,2.0050010681152344,3.1800012588500977,7.242499351501465,4.614999771118164,2.6700000762939453,1,0.059638366989585245,-1.034476861960999,25.51000022888184,-2.212133122175084,25.15999984741211,-1.2692293584711725,25.78000068664551,0.059638366989585245 8537,2019-06-05,25.479999542236328,25.920000076293945,24.79999923706055,25.90999984741211,6671800.0,-0.01962294087622818,3.9777730682829495,-2.687504470352562,24.12155083220547,27.072273428424168,1.3268182325083764,3.840538133518365,5.755102195799033,3.581626571977786,15.739721200831063,1.1900005340576136,-2.2325330371147167,-3.2000005722045906,-8.06599437703236,1.6659932326231797,-5.632997474618477,-0.7670036697907037,2.64466286053867,31.924880947477085,6.7390144650137245,2.4329969024138856,6,1.2749996185302734,3.530000686645508,7.752499580383301,5.265000343322754,3.1700000762939453,2,0.08006283171810047,2.392851547332814,25.989999771118164,-1.034476861960999,25.51000022888184,-2.212133122175084,25.15999984741211,0.08006283171810047 8538,2019-06-06,25.6299991607666,25.88999938964844,25.34000015258789,25.63999938964844,5635000.0,0.005886955307107922,1.156858785206445,0.02325632973156022,22.502423035888654,26.166677139377995,0.6704158580525856,3.400191377155565,5.528207221931709,3.454809466334577,17.518754165848136,0.5499992370605504,-2.4308169506128685,-2.755000877380372,-7.608854609948509,2.0988528551877685,-5.181927743664442,-0.32807401109630163,1.9627171354940849,59.71216901014193,39.155701629418694,2.4269268662840697,6,0.6900005340576172,3.364999771118164,7.490000247955322,5.3600006103515625,2.020000457763672,3,0.08856810503679213,3.9777730682829495,25.479999542236328,2.392851547332814,25.989999771118164,-1.034476861960999,25.51000022888184,0.08856810503679213 8539,2019-06-07,25.690000534057614,25.979999542236328,25.38999938964844,25.729999542236328,5364300.0,0.0023410602908977562,1.1851897638768567,3.9998092695011276,24.586782274035855,25.71941203304387,0.422867850100868,3.059134856535465,5.399126552306701,3.421608631223357,19.514993603704514,0.5900001525878871,-2.8343586473665425,-2.416999530792239,-7.216530738472269,2.382531676887787,-4.816765134632252,-0.017233926952226142,1.4558810327310496,64.02881054282524,44.21189264519208,2.3997656038400135,6,0.29499912261963246,2.70999908447266,7.432498931884769,5.29999923706055,1.1099987030029368,4,0.08758271518979299,1.156858785206445,25.6299991607666,3.9777730682829495,25.479999542236328,2.392851547332814,25.989999771118164,0.08758271518979299 8540,2019-06-10,26.1200008392334,26.86000061035156,25.75,25.809999465942386,5234800.0,0.016738041893215483,-4.1627898724295,-7.7502265032656386,29.485840592130486,25.80130430059328,-0.16038627100207847,2.340368690848301,4.885888494456939,3.017508942484678,21.175964746801608,1.1700000762939453,-3.0760970745742995,-1.7274992942810066,-6.356032780023547,2.901034191461534,-4.041766037152275,0.5867674485902619,-1.320001602172848,64.07770496114016,40.36060308531915,2.3142667428712698,6,-0.2550010681152344,2.2249984741210973,6.834998607635498,4.869998931884766,-0.1900005340576172,0,0.07503824737741382,1.1851897638768567,25.690000534057614,1.156858785206445,25.6299991607666,3.9777730682829495,25.479999542236328,0.07503824737741382 8541,2019-06-11,26.10000038146973,26.75,26.06999969482422,26.40999984741211,5756700.0,-0.0007657142848795928,-2.6756689881280704,-0.9999938472897312,20.330976729001932,25.043809354629595,-0.24447911268432776,2.1708092862757944,4.831018735248776,3.0716999126758893,22.305183922620326,0.6800003051757812,-3.0222522840680135,-1.556499767303464,-6.139986375671963,3.0269868410650353,-3.848243071487712,0.7352435368807839,-1.25880111694336,63.106809600438716,42.44084169118515,2.2917433041842488,6,-0.23500061035156605,2.2449989318847656,6.847499370574948,4.889999389648434,-0.39999961853028054,1,0.1049808326080901,-4.1627898724295,26.1200008392334,1.1851897638768567,25.690000534057614,1.156858785206445,25.6299991607666,0.1049808326080901 8542,2019-06-12,25.479999542236328,25.75,25.15999984741211,25.739999771118164,5327200.0,-0.023754821079373878,3.2142764695063386,0.8387118606525701,23.65888117116937,24.87213112907242,0.17964145013747057,2.503309895992139,5.368045943595039,3.7146495241767106,23.703345735150467,0.9400005340576207,-2.9495777938418826,-1.9125005722045891,-6.3492177524645825,2.5242166080554043,-4.130859162334588,0.30585801792540934,-0.5984242507934532,18.823503012487556,-4.128684277925693,2.218358590129997,6,0.35000038146972656,2.8649997711181676,7.412499904632568,5.510000228881836,0.8600006103515625,2,0.12480378188015773,-2.6756689881280704,26.10000038146973,-4.1627898724295,26.1200008392334,1.1851897638768567,25.690000534057614,0.12480378188015773 8543,2019-06-13,26.1200008392334,26.13999938964844,25.38999938964844,25.739999771118164,5809600.0,0.025117790757263725,2.571444141689313,-1.461541283057624,40.90122652012598,26.809100191014707,-0.4548960838182232,1.5647021697519463,4.661435723164779,3.0895761946939793,25.123841832790422,0.75,-2.8379080025277545,-1.0319993019103997,-5.172930392644901,3.1089317888241013,-3.102464847277652,1.0384662434568526,-1.1988570414123494,56.47062123439072,29.913187257705204,2.0704655453672514,6,-0.29000091552734375,2.2249984741210973,6.5749993324279785,4.869998931884766,0.28999900817871094,3,0.09686059333875296,3.2142764695063386,25.479999542236328,-2.6756689881280704,26.10000038146973,-4.1627898724295,26.1200008392334,0.09686059333875296 8544,2019-06-14,25.770000457763672,26.20000076293945,25.670000076293945,26.04999923706055,5075600.0,-0.013399707895262014,-1.2083383003917867,-0.7368368217637999,39.730653028812824,27.99033660776434,-0.01035658759600011,1.559102796629226,4.955505775030659,3.460764109711853,27.089520087691234,0.5300006866455043,-2.7409743062419665,-1.1054997444152832,-4.79402266135336,2.5830231725227932,-2.9497612028843214,0.738761714053755,-0.8100795236920142,35.88237274063444,6.560941510106282,1.8442614584690387,6,0.05999946594238281,2.5349988937377965,6.634999752044678,5.219999313354492,0.4399986267089844,4,0.07295301231553597,2.571444141689313,26.1200008392334,3.2142764695063386,25.479999542236328,-2.6756689881280704,26.10000038146973,0.07295301231553597 8545,2019-06-17,26.399999618530273,26.459999084472656,25.34000015258789,25.520000457763672,5624000.0,0.024446998431340905,1.2400021362345433,-3.1428678474114045,48.38187192872321,30.411134012454863,-0.5596902513524924,0.6298204623982855,4.266072354491492,2.86078080448112,28.92002386079968,1.1199989318847656,-2.496184862938712,-0.2650005340576165,-3.5100164145003454,2.9800153463851125,-1.887508474278981,1.357507406163748,-1.402077090933016,77.98739950432932,43.20264873290992,1.6225079402213645,6,-0.5699996948242188,1.904999732971195,5.9775004386901855,4.590000152587891,0.11000061035156605,0,0.015151500920837613,-1.2083383003917867,25.770000457763672,2.571444141689313,26.1200008392334,3.2142764695063386,25.479999542236328,0.015151500920837613 8546,2019-06-18,26.899999618530273,27.34000015258789,26.46999931335449,26.56999969482422,5800900.0,0.0189393942130609,-2.2830177815044697,0.3750002709304619,50.388796306568544,33.329716842939646,-1.024800662852826,-0.12300081018952369,3.672859589392864,2.3895380499125984,30.040090511945593,0.9400005340576172,-2.134671573867447,0.39149951934814453,-2.4465969192793295,3.2295959579756186,-1.0275486999655925,1.8105477386618816,-1.8648355292779293,79.81649208887893,41.171566006102786,1.4190482193137366,6,-0.6499996185302734,1.404999732971195,5.4775004386901855,4.090000152587891,-1.3299999237060547,1,-0.03605945453940829,1.2400021362345433,26.399999618530273,-1.2083383003917867,25.770000457763672,2.571444141689313,26.1200008392334,-0.03605945453940829 8547,2019-06-19,26.90999984741211,27.239999771118164,26.5,26.85000038146973,7122000.0,0.00037175572578629357,1.0555568801044803,0.18181660549662249,60.52139833751797,37.554047432009575,-0.9058871476892918,-0.48968166893169496,3.5733214641887656,2.3982665259621285,31.646177905403626,0.7399997711181641,-1.888611065926284,0.6119997978210456,-1.238707986033397,2.462707581675488,-0.3133540941061739,1.5373536897482651,-1.7826423156263438,78.49998474121094,33.645205215993506,0.9253538919272211,6,-0.6599998474121094,1.394999504089359,5.114999771118164,4.079999923706055,-1.3699989318847656,2,-0.044964663371747426,-2.2830177815044697,26.899999618530273,1.2400021362345433,26.399999618530273,-1.2083383003917867,25.770000457763672,-0.044964663371747426 8548,2019-06-20,28.06999969482422,28.29999923706055,27.559999465942386,27.649999618530273,7345900.0,0.04310664637642736,-1.4666643354642934,7.000063578854088,74.6192727939316,43.11321304533132,-1.881203005011109,-1.84177089398532,2.3666877039006664,1.2759062250578026,32.20715071739982,1.389999389648441,-1.6128750968694945,1.8339996337890625,0.364285807883185,3.30371345969494,1.0991427208361237,2.5688565467420013,-2.8541364582063693,92.22974279137969,40.15683530802009,0.7348569129529394,6,-1.3400001525878906,0.23499965667724965,3.6575002670288086,2.9200000762939453,-2.549999237060547,3,-0.06163161955984342,1.0555568801044803,26.90999984741211,-2.2830177815044697,26.899999618530273,1.2400021362345433,26.399999618530273,-0.06163161955984342 8549,2019-06-21,28.239999771118164,28.56999969482422,27.959999084472656,28.239999771118164,6676700.0,0.006056290635631623,-1.1785682658837473,0.0,73.8219715781919,48.03944982156037,-1.8455227148914872,-2.0316635852288343,2.140106742115389,1.1393278533883588,31.306893090409382,0.6100006103515625,-1.2324249032284271,1.9504997253417962,0.27424495197019993,3.6267544987133924,1.112372338655998,2.7886271120275943,-2.8390883744737536,89.78328264784906,32.14486918560557,0.8381273866857981,6,-1.375,0.06499958038330433,3.4600000381469727,2.75,-1.3600006103515625,4,-0.06480169754029697,-1.4666643354642934,28.06999969482422,1.0555568801044803,26.90999984741211,-2.2830177815044697,26.899999618530273,-0.06480169754029697 8550,2019-06-24,27.920000076293945,28.520000457763672,27.709999084472656,28.21999931335449,5202100.0,-0.011331434044538846,-1.25,-100.0,67.32494694012847,53.261002067241094,-1.389458156515218,-1.7269603903937991,2.405732872252731,1.4781347168893575,30.287447109711472,0.8100013732910156,-0.8326844641422539,1.5840000152587876,-0.2207468406377302,3.3887468711553055,0.6816265873105287,2.4863734432070466,-2.26556161579515,69.04764283540952,9.777129491108113,0.9023734279482593,6,-1.0550003051757812,0.11999988555908558,3.7799997329711914,3.0699996948242188,-0.9200000762939453,0,-0.06124645369443249,-1.1785682658837473,28.239999771118164,-1.4666643354642934,28.06999969482422,1.0555568801044803,26.90999984741211,-0.06124645369443249 8551,2019-06-25,27.920000076293945,28.21999931335449,27.649999618530273,27.809999465942386,4782200.0,0.0,-1.651159489718051,-0.3666696336609668,74.11066158191473,58.8667554462128,-1.2338991851377834,-1.7107077462477847,2.2760910485176176,1.5134193186631109,29.176532561682865,0.5699996948242152,-0.45965037659730257,1.5180000305175767,-0.41909047277841793,3.4550905338135713,0.5494547788695812,2.4865452821655722,-2.0323167170491168,68.59904761553743,5.627032871185868,0.9685452516479969,6,-0.9650001525878906,0.11999988555908558,3.7799997329711914,3.0699996948242188,-2.760000228881836,1,-0.05050142706157423,-1.25,27.920000076293945,-1.1785682658837473,28.239999771118164,-1.4666643354642934,28.06999969482422,-0.05050142706157423 8552,2019-06-26,28.729999542236328,29.20000076293945,28.420000076293945,28.46999931335449,6219400.0,0.02901144211063711,-3.3333527601023416,2.363625329449408,77.09789061361573,62.88860701215611,-1.7147263359956888,-2.500861296072273,1.3725255931181266,0.7380245948343216,27.814461711659483,1.2800006866455043,-0.13917058328082987,2.2339995384216316,0.03995613349573546,4.428042943347528,1.1369778359586853,3.331021240884578,-2.627730876145147,71.34141164621511,7.628350881182591,1.0970217024629476,6,-1.4599990844726562,-0.6899995803832972,2.9700002670288086,2.260000228881836,-3.6999988555908168,2,-0.10998955439475566,-1.651159489718051,27.920000076293945,-1.25,27.920000076293945,-1.1785682658837473,28.239999771118164,-0.10998955439475566 8553,2019-06-27,28.29999923706055,28.959999084472656,28.18000030517578,28.729999542236328,4934200.0,-0.014966944379641522,-1.3283609282834954,-1.6538458716942013,71.42855353180407,66.41059595693291,-1.053790656410186,-1.973575298547459,1.6936522113551185,1.1980854592855117,26.199052475266683,0.779998779296875,0.2641616209405129,1.677999305725102,-0.6294218692747329,3.9854204807249367,0.5242887182251863,2.8317098932250175,-1.887957361284542,41.93542829789597,-20.839730600093574,1.1537105874999167,6,-1.0299987792968786,-0.46499919891357777,3.3800005912780726,2.6900005340576136,-4.239999771118164,3,-0.09752644508621833,-3.3333527601023416,28.729999542236328,-1.651159489718051,27.920000076293945,-1.25,27.920000076293945,-0.09752644508621833 8554,2019-06-28,28.520000457763672,28.770000457763672,28.1200008392334,28.3700008392334,8134800.0,0.007773894934068215,1.0,-0.3488360745905886,70.40814969435405,68.8579601531141,-0.9417126205300086,-2.0331897842438096,1.352838676070693,1.0145194073932977,24.177773210026277,0.6499996185302734,0.673356328558615,1.7300004959106445,-0.6181407991444452,4.078141790965734,0.5559298483830979,2.904071143438191,-1.8291626932713179,56.129044960481124,-6.213612712175589,1.1740706475275455,6,-0.6850004196167028,-1.5200004577636719,2.919999599456787,2.6199989318847656,-4.300001144409183,4,-0.10518933912511019,-1.3283609282834954,28.29999923706055,-3.3333527601023416,28.729999542236328,-1.651159489718051,27.920000076293945,-0.10518933912511019 8555,2019-07-01,28.899999618530273,29.36000061035156,28.649999618530273,29.1200008392334,4932400.0,0.01332395352971183,1.028572051378477,-1.466678534643897,72.4358852876825,71.30763670657122,-1.0390616719319183,-2.262179990742297,0.8429910378637402,0.6748123597290743,22.31482985109161,0.8400001525878871,0.8976599692125085,1.9404996871948228,-0.5059581287207742,4.38695750311042,0.7172707792370225,3.163728595152623,-1.9582455541932084,73.09937280613222,10.405033478547864,1.2232289079577987,7,-0.9699993133544922,-1.8199996948242188,1.3849997520446777,2.2799997329711914,-4.739999771118164,0,-0.0698962105338049,1.0,28.520000457763672,-1.3283609282834954,28.29999923706055,-3.3333527601023416,28.729999542236328,-0.0698962105338049 8556,2019-07-02,27.540000915527344,28.729999542236328,27.440000534057614,28.729999542236328,9228000.0,-0.047058779271779594,1.168068061971277,5.409054653904841,64.75645779649301,71.77819886867955,0.470775449753166,-0.822262993546051,2.0027576927116293,2.091235306467844,20.701896724391517,1.4599990844726598,1.1476524314247314,0.5030009269714348,-1.9121449624265665,2.918146816369436,-0.7045720177275676,1.7105738716704373,-0.3080572656685412,5.20835299458709,-60.43142670590957,1.207572944699001,7,0.8599996566772425,-0.46000099182128906,2.594998836517334,3.4899988174438477,-3.10000038146973,1,-0.019607875728968716,1.028572051378477,28.899999618530273,1.0,28.520000457763672,-1.3283609282834954,28.29999923706055,-0.019607875728968716 8557,2019-07-03,27.520000457763672,27.75,27.209999084472656,27.75,4011000.0,-0.0007262330101229786,3.695669480702569,0.193277149295883,61.00628855371663,70.26564506421124,0.6553177951366713,-0.6762671938233566,1.8362186242648804,2.1741840394620766,18.836733843461733,0.5400009155273438,1.3056866339872286,0.38100042343139506,-1.9272171525239479,2.689217999386738,-0.7731083645462746,1.5351092114090648,1.840000152587887,14.418658292081426,-50.217154933317296,1.1541087879776712,7,0.7649993896484375,-0.4400005340576172,2.5599989891052246,3.4549989700317383,-3.4700012207031214,2,-0.08575583470551074,1.168068061971277,27.540000915527344,1.028572051378477,28.899999618530273,1.0,28.520000457763672,-0.08575583470551074 8558,2019-07-05,27.899999618530273,27.940000534057614,27.35000038146973,27.440000534057614,4754100.0,0.0138081088098021,1.1851820455219793,-2.0000000000000155,66.66666666666669,69.47061118515288,0.2778914121232887,-0.9249042904847364,1.2737955878201532,1.851678969185965,16.80634608180419,0.5900001525878835,1.433670169089794,0.6474995613098145,-1.569742273045506,2.864741395665135,-0.46112135586784575,1.7561204784874747,1.4170009613037067,32.09302531892626,-34.68535020455439,1.1086209171776595,7,0.38500022888183594,-0.8199996948242188,1.8750004768371582,2.770000457763672,-4.389999389648434,4,-0.10286734663532404,3.695669480702569,27.520000457763672,1.168068061971277,27.540000915527344,1.028572051378477,28.899999618530273,-0.10286734663532404 8559,2019-07-08,27.940000534057614,28.71999931335449,27.649999618530273,27.709999084472656,7030300.0,0.001433724590475416,-5.11427730639068,0.5000041464183123,63.275871707767834,69.0207139371128,0.2132901262325113,-0.8302662092307536,1.078700475250539,1.8616855446937137,14.80823019245211,1.0699996948242152,1.5065050590825813,0.5750004768371539,-1.5341222426509482,2.684123196325256,-0.4795608829068989,1.6295618365812068,1.3348600158691397,33.95353169745026,-30.10958782673086,1.0545613597440517,7,0.34499931335449574,-0.860000610351559,1.5474991798400914,2.629999160766605,-4.319999694824215,0,-0.13886904058522398,1.1851820455219793,27.899999618530273,3.695669480702569,27.520000457763672,1.168068061971277,27.540000915527344,-0.13886904058522398 8560,2019-07-09,28.07999992370605,28.1200008392334,27.420000076293945,27.84000015258789,4639800.0,0.005010715353343853,3.3749828637504247,1.043470689211939,60.84559377811498,67.54681751446839,0.10993426157393671,-0.8599907004797771,0.8094382940530203,1.7578466181589647,13.661682297507094,0.7000007629394531,1.3888705127212617,0.61699991226196,-1.4297698407400148,2.663769665263935,-0.40638496423902737,1.6403847887629475,1.153563396911622,57.236880080509934,-4.633875055066227,1.0233848765009872,7,0.20499992370605824,-0.9999999999999964,0.9225010871887243,2.175000190734867,-6.049999237060543,1,-0.13746440957404793,-5.11427730639068,27.940000534057614,1.1851820455219793,27.899999618530273,3.695669480702569,27.520000457763672,-0.13746440957404793 8561,2019-07-10,28.84000015258789,29.1299991607666,28.290000915527344,28.40999984741211,5116800.0,0.02706553529012745,-1.5074643011683253,1.791669646901774,65.58966666687212,66.2681259648302,-0.5652857685271258,-1.480076264822518,-0.07462579731930674,1.0320871211276668,12.748264929880465,1.0499992370605504,1.2842309884858416,1.2400001525878892,-0.7893630850431848,3.269363390218963,0.22531853377235223,2.254681771403426,0.353091883306881,84.89588559087572,24.09057894923678,1.0146816188155376,7,-0.5550003051757812,-1.760000228881836,-0.12749910354614258,1.4149999618530273,-7.219999313354492,2,-0.16227462830841322,3.3749828637504247,28.07999992370605,-5.11427730639068,27.940000534057614,1.1851820455219793,27.899999618530273,-0.16227462830841322 8562,2019-07-11,28.65999984741211,28.96999931335449,28.40999984741211,28.86000061035156,4207300.0,-0.006241342032712538,1.6666757493188293,-0.4651177232483372,55.66219055917176,64.51630785675995,-0.44282713925759154,-1.106346063324466,-0.004640848728499236,1.228224889289244,11.189761960108722,0.5599994659423793,1.24797087795746,0.900999832153321,-0.9162030272017248,2.718202691508367,-0.00760159752420364,1.8096012618308457,0.4934303294542204,73.59552608568926,16.072646186696907,0.9086014296775231,7,-0.375,-1.5799999237060547,-0.0774989128112793,1.5950002670288086,-6.119998931884766,3,-0.1472435218360807,-1.5074643011683253,28.84000015258789,3.3749828637504247,28.07999992370605,-5.11427730639068,27.940000534057614,-0.1472435218360807 8563,2019-07-12,28.649999618530273,29.04999923706055,28.6200008392334,28.71999931335449,4853500.0,-0.0003489263410704213,-5.615499735900049,0.34999713898795315,54.059405043106096,62.699780673287954,-0.42237555639293234,-0.9455659634554507,-0.09736910656062747,1.2562246571303213,10.016902161143735,0.429998397827152,1.1810534423579853,0.7644996643066406,-0.9196738425121325,2.4486731711254137,-0.07758708910274592,1.6065864177160272,0.4799995422363281,71.9298363025525,17.723973380820937,0.8420867534093869,7,-0.36499977111816406,-1.3899993896484375,-0.7674999237060547,1.4449996948242188,-5.379999160766602,4,-0.16055847967601822,1.6666757493188293,28.65999984741211,-1.5074643011683253,28.84000015258789,3.3749828637504247,28.07999992370605,-0.16055847967601822 8564,2019-07-15,27.649999618530273,28.85000038146973,27.57999992370605,28.75,5786100.0,-0.034904014426346386,-1.0483882131985471,15.71435967302532,47.643974874923856,59.94512396075921,0.4930903797038795,0.21344378559347632,0.815823170368553,2.237296352415772,8.488026400634318,1.270000457763679,0.9825232361612812,-0.3295002937316909,-1.6965173576107269,1.0375167701473451,-1.013008825671207,0.35400823820782534,1.441599540710449,13.450272829079163,-37.272186215937914,0.6835085319395172,7,0.5199995040893555,-0.3899993896484375,0.00749969482421875,2.4449996948242188,-4.2899990081787145,0,-0.14972873225191363,-5.615499735900049,28.649999618530273,1.6666757493188293,28.65999984741211,-1.5074643011683253,28.84000015258789,-0.14972873225191363 8565,2019-07-16,26.79999923706055,27.729999542236328,26.59000015258789,27.6299991607666,7598100.0,-0.030741424708739418,1.213589572180135,0.7545451235181174,41.48935522629475,57.35989034184829,1.1330292543124507,1.1541199659390493,1.5563880647774333,3.069939758212918,6.89821309312018,1.1399993896484375,0.8143165876852905,-1.1995006561279276,-2.4780602923970427,0.07905898014118762,-1.8387804742624851,-0.56022083799337,2.2539679206848113,8.267683719421537,-38.53315478085298,0.6392798181345571,7,1.0600004196166957,0.4600009918212855,0.39250040054320934,3.2950000762939418,-3.420000076293949,1,-0.11865666001324626,-1.0483882131985471,27.649999618530273,-5.615499735900049,28.649999618530273,1.6666757493188293,28.65999984741211,-0.11865666001324626 8566,2019-07-17,25.93000030517578,26.959999084472656,25.920000076293945,26.770000457763672,5634600.0,-0.03246264763626128,-1.4186006280938948,1.012048469639837,28.915666457547687,53.79426566449619,1.9563652544761858,2.0529803383711354,2.2971710162299956,3.9205399435596497,6.389618269299506,1.039999008178711,0.6080054757128437,-2.02099962234497,-3.528299598707381,-0.5136996459825589,-2.7746496105261755,-1.2673496341637644,3.0254081723632815,0.3194962160752357,-41.58526054426363,0.7536499881812054,7,1.5949993133544922,1.3299999237060547,1.1749992370605469,4.164999008178711,-2.89999961853027,2,-0.15040491988547378,1.213589572180135,26.79999923706055,-1.0483882131985471,27.649999618530273,-5.615499735900049,28.649999618530273,-0.15040491988547378 8567,2019-07-18,25.70000076293945,25.959999084472656,25.440000534057614,25.78000068664551,6051400.0,-0.008870016950613846,1.3636473979669408,0.0952379871117836,29.813672138546934,49.6994884947051,2.124457551565264,2.305906917526496,2.406802512159164,4.1321611045931235,5.970174836130517,0.5199985504150426,0.3228237047394664,-2.190499210357668,-3.9497986505933085,-0.4311997701220278,-3.0701489304754865,-1.3108494902398498,3.073283210524906,7.202224994306997,-33.26528650014982,0.8796497201178198,7,1.5849990844726598,1.5599994659423864,1.4049987792968786,4.394998550415043,-4.020000457763668,3,-0.15875485613173967,-1.4186006280938948,25.93000030517578,1.213589572180135,26.79999923706055,-1.0483882131985471,27.649999618530273,-0.15875485613173967 8568,2019-07-19,26.34000015258789,26.420000076293945,25.479999542236328,25.76000022888184,6905300.0,0.024902699247050242,1.5405427697288214,-7.2500059604694735,34.11077752575062,46.45892247448097,1.3856130932955644,1.6123193878583244,1.63591594780317,3.4757215970517663,6.4381281095046194,0.9400005340576172,0.1851076639589202,-1.4639998435974135,-3.35158106360797,0.42358137641314286,-2.4077904536026935,-0.5202092335921336,2.1666211457239264,26.392951871047615,-11.593911745847308,0.9437906100052789,7,0.9449996948242188,1.010000228881836,0.7474994659423828,3.7549991607666016,-4.770000457763672,4,-0.14426724430702775,1.3636473979669408,25.70000076293945,-1.4186006280938948,25.93000030517578,1.213589572180135,26.79999923706055,-0.14426724430702775 8569,2019-07-22,26.40999984741211,26.809999465942386,26.13999938964844,26.38999938964844,4518100.0,0.0026575434479387816,-1.5769211018596985,0.03448355240440466,30.992360410415017,43.14189654473654,1.2021813539969308,1.473751184600367,1.442170510879329,3.3848914685283447,7.049184952430609,0.6700000762939453,0.08466749071069657,-1.3025001525878892,-3.276529919342032,0.6715296141662535,-2.2895150359649605,-0.3154852692108179,1.8512917897593724,42.358066963791266,8.448656083112418,0.9870148833770716,7,0.875,0.9400005340576172,0.6774997711181641,3.684999465942383,-5.069999694824219,0,-0.11889433577395958,1.5405427697288214,26.34000015258789,1.3636473979669408,25.70000076293945,-1.4186006280938948,25.93000030517578,-0.11889433577395958 8570,2019-07-23,26.209999084472656,26.309999465942386,25.57999992370605,25.920000076293945,7234600.0,-0.007572917989208228,1.9795913600958983,14.499618539006962,37.66231927958126,40.03885794614865,1.2393587241076887,1.6222479086851997,1.511615878195478,3.56859515638444,7.6130862546333775,0.8299999237060582,-0.10363072954887187,-1.4170008659362807,-3.4983980065252567,0.6643962746526952,-2.4576994362307687,-0.37630229564179274,1.8255892644497145,50.65784768049883,12.576057185369905,1.0406985702944889,7,1.0350008010864258,1.1400012969970703,0.8575005531311035,3.885000228881836,-4.289999008178711,1,-0.1087370688162097,-1.5769211018596985,26.40999984741211,1.5405427697288214,26.34000015258789,1.3636473979669408,25.70000076293945,-0.1087370688162097 8571,2019-07-24,26.51000022888184,26.88999938964844,26.209999084472656,26.229999542236328,6577200.0,0.011446057035038537,-3.249980628587459,0.9655229112816891,41.093472528293226,38.420111498273265,0.6415559723976969,1.2766515332897868,1.126664298883572,3.2436570123495514,7.961203639454581,0.6800003051757848,-0.26355303631502736,-1.0464997291564906,-3.180951518538695,1.0879520602257138,-2.1137256238475928,0.020726165534611596,1.3179410948513492,73.79314064273767,31.366571153460903,1.0672258946911026,7,0.7349996566772425,0.8900003433227468,0.5574994087219203,3.5849990844726527,-3.9699993133544957,2,-0.11806869261001351,1.9795913600958983,26.209999084472656,-1.5769211018596985,26.40999984741211,1.5405427697288214,26.34000015258789,-0.11806869261001351 8572,2019-07-25,25.56999969482422,26.670000076293945,25.479999542236328,26.61000061035156,5530200.0,-0.03545833745536975,1.051725328606616,-3.7142798754776276,31.30016547699782,35.891307102039015,1.226080638973503,2.074115420132891,1.9419601571212581,4.164337985162156,8.193669752842613,1.1900005340576172,-0.4485759743195423,-1.8285002708435059,-4.062696378032189,0.4056958363451777,-2.945598324437846,-0.7114022172491659,2.0669063657349227,6.3829902359972035,-35.80778407686386,1.1170980535943411,7,1.5750007629394531,1.8300008773803675,1.7074999809265137,4.524999618530273,-3.5799999237060547,3,-0.09933512078581852,-3.249980628587459,26.51000022888184,1.9795913600958983,26.209999084472656,-1.5769211018596985,26.40999984741211,-0.09933512078581852 8573,2019-07-26,25.540000915527344,25.920000076293945,25.34000015258789,25.53000068664551,4823600.0,-0.0011732021765704648,-1.9743486915142832,-0.009615596229318409,30.707396435097635,34.009465053169436,0.8588502288655135,1.988701978993582,1.838854082844012,4.177361042275379,8.710111859631752,0.5799999237060547,-0.7601024559936143,-1.7204991340637221,-4.058770713979545,0.6177724458521006,-2.8896349240216317,-0.5513633441058126,1.9211527029116766,12.90328137959207,-29.076570483997845,1.1691357899579107,7,0.9949989318847656,1.8099994659423828,1.7374987602233887,4.554998397827148,-3.450000762939453,4,-0.1511354922467849,1.051725328606616,25.56999969482422,-3.249980628587459,26.51000022888184,1.9795913600958983,26.209999084472656,-0.1511354922467849 8574,2019-07-29,25.520000457763672,25.6299991607666,24.920000076293945,25.35000038146973,5301700.0,-0.0007831032516334435,2.641044451291381,16.999618539010072,29.016399132375398,32.62358104273396,0.608976615026041,1.8682103149734388,1.7108449498544616,4.1888790853550475,9.41878840423388,0.7099990844726562,-1.0026782628234798,-1.5904995918273919,-3.97305412371848,0.7920549400636965,-2.781776857772936,-0.3992223258818477,1.729037814090237,30.456882771601162,-9.196778316826045,1.1912772659455437,7,0.4199991226196289,1.619999885559082,1.9974989891052246,4.57499885559082,-2.6800003051757812,0,-0.15478059138270073,-1.9743486915142832,25.540000915527344,1.051725328606616,25.56999969482422,-3.249980628587459,26.51000022888184,-0.15478059138270073 8575,2019-07-30,26.8799991607666,27.1299991607666,25.43000030517578,25.51000022888184,6911300.0,0.05329148427147423,-1.2222224992520196,8.058813629682966,35.37312442832912,33.34107637282078,-0.8252662714209578,0.3679857300210827,0.23783244400282655,2.838758494350909,9.154491987274147,1.6999988555908203,-1.2249512405844314,-0.1295008659362793,-2.3589917600460737,2.099990028173515,-1.2442463129911765,0.9852445811186179,-1.9599990844726562,88.6877781191636,52.49500086493236,1.114745447054897,7,-0.8549995422363281,0.26000118255615234,0.7050004005432129,3.2150001525878906,-3.3799991607666016,1,-0.20610116001286038,2.641044451291381,25.520000457763672,-1.9743486915142832,25.540000915527344,1.051725328606616,25.56999969482422,-0.20610116001286038 8576,2019-07-31,27.0,27.60000038146973,26.6200008392334,26.809999465942386,5991300.0,0.004464317075148827,-2.4386082324163647,0.13868662933643483,37.50000000000002,34.195112801871126,-0.8689001553382205,0.21655814488396885,0.02258011413856309,2.7509895075525215,9.39642522378524,0.9799995422363317,-1.3451636581379844,0.01750001907348775,-2.197975210016949,2.2329752481639247,-1.0902375954717307,1.1252376336187062,-2.0799999237060547,77.61192861392696,44.24392428668663,1.107737614545219,7,-0.7399997711181641,0.1400003433227539,0.4524998664855957,3.094999313354492,-3.64999961853027,2,-0.1881481453224465,-1.2222224992520196,26.8799991607666,2.641044451291381,25.520000457763672,-1.9743486915142832,25.540000915527344,-0.1881481453224465 8577,2019-08-01,25.15999984741211,26.5,24.82999992370605,26.5,9688500.0,-0.06814815379955153,1.492537143475308,-7.052612558349778,29.397874533380772,33.67145691383003,0.9906196916275825,1.9717818933235662,1.7088445952498503,4.595445031039063,9.793288171318002,2.170000076293949,-1.4044020614176134,-1.7045001029968248,-4.047179165901021,0.6381789599073713,-2.8758396344489228,-0.5331605715447267,2.4400005340576207,11.913352677655478,-15.892067118464968,1.171339531452099,8,1.0550003051757812,1.9350004196166957,2.3375000953674316,4.934999465942383,-0.5300006866455078,3,-0.10413350348864381,-2.4386082324163647,27.0,-1.2222224992520196,26.8799991607666,2.641044451291381,25.520000457763672,-0.10413350348864381 8578,2019-08-02,25.03000068664551,25.76000022888184,24.170000076293945,25.26000022888184,7951200.0,-0.0051668983129969925,1.5853670639535844,0.1716414298850182,32.7631614611097,33.86821258612944,1.0228133716509191,1.9771110506720468,1.738778467882284,4.71386037712162,10.533063953337782,1.5900001525878942,-1.3010109503160443,-1.6909993171691866,-4.116737314629155,0.734738680290782,-2.903868315899171,-0.4781303184392023,2.5699996948242188,25.07290186108283,-4.360459939488074,1.2128689987299848,8,0.8549995422363246,1.7349996566772425,2.6249995231628382,5.064998626708981,-0.470001220703125,4,-0.12145428813948489,1.492537143475308,25.15999984741211,-2.4386082324163647,27.0,-1.2222224992520196,26.8799991607666,-0.12145428813948489 8579,2019-08-05,24.059999465942386,24.540000915527344,23.93000030517578,24.25,8057700.0,-0.03875354351151328,-1.71112071852125,0.8260909226609899,32.253885914352665,33.26727554554848,1.8153103803678334,2.784279724522346,2.6643689035211047,5.657418402289455,11.274968973923249,1.1000003814697301,-1.2143039394360073,-2.467000484466549,-5.094475322201625,0.16047435326852622,-3.7807379033340887,-1.1532630655990097,3.402800903320312,3.5422113913927022,-27.38833246332106,1.3137374188675384,8,1.7050008773803675,2.5850009918212855,3.492500782012936,6.034999847412106,0.9099998474121023,0,-0.08187861002004948,1.5853670639535844,25.03000068664551,1.492537143475308,25.15999984741211,-2.4386082324163647,27.0,-0.08187861002004948 8580,2019-08-06,24.21999931335449,24.5,23.479999542236328,24.309999465942386,12237600.0,0.0066500353683958124,3.340416206739822,0.4736836821764253,37.80313169765721,32.901682119922256,1.5012118735151638,2.445661403840109,2.4667046647044693,5.46892287760453,12.365974982643154,1.0200004577636719,-1.2003303761559572,-2.1140006065368695,-4.826842460644325,0.5988412475705864,-3.4704215335905957,-0.7575796794831433,3.030833052062995,17.961155834517996,-16.145775521917948,1.3564209270537275,8,1.3200006484985387,2.2000007629394567,3.1975007057189977,5.8750000000000036,0.34000015258789773,1,-0.056977671341455816,-1.71112071852125,24.059999465942386,1.5853670639535844,25.03000068664551,1.492537143475308,25.15999984741211,-0.056977671341455816 8581,2019-08-07,24.15999984741211,24.459999084472656,22.670000076293945,23.1299991607666,13310200.0,-0.0024772695145905965,1.1963189322586647,-11.44443267070651,38.74268361715835,33.7286285799401,1.3329855151249745,2.252559831322202,2.500138751598609,5.497553087487326,12.823403876346603,1.789999008178711,-1.180767758462082,-1.940000057220459,-4.548036055586834,0.6680359411459165,-3.2440180564036467,-0.6359820580372713,2.7891658921508835,38.903389054806645,1.3356419108362303,1.3040179991831868,8,0.9750003814697266,1.739999771118164,3.3450002670288086,5.934999465942383,0.9099998474121094,2,-0.027317874651510143,3.340416206739822,24.21999931335449,-1.71112071852125,24.059999465942386,1.5853670639535844,25.03000068664551,-0.027317874651510143 8582,2019-08-08,24.440000534057614,24.770000457763672,23.989999771118164,24.51000022888184,10249000.0,0.011589432467463245,1.6440694404034526,-0.06796082345556478,35.33951239585005,34.24330813113481,0.9787654178818599,1.7288355931775818,2.1882191175041505,5.173601435443697,13.205820509823802,0.7800006866455078,-1.219149209989851,-1.4489994049072301,-3.8603922932701558,0.9623934834556955,-2.654695849088693,-0.2433029607257673,2.081248639178476,57.28156538378427,17.544316029031442,1.205696444181462,8,0.6949996948242223,1.4599990844726598,3.2999997138977086,5.6549987792968786,3.680000305175785,3,-0.04459902327207188,1.1963189322586647,24.15999984741211,3.340416206739822,24.21999931335449,-1.71112071852125,24.059999465942386,-0.04459902327207188 8583,2019-08-09,24.04999923706055,24.979999542236328,24.03000068664551,24.6200008392334,7074500.0,-0.015957499528430397,-2.114756968872654,8.142915531334273,32.64706212343904,34.64671513014188,1.268588648044279,1.8514725941241892,2.57560608409349,5.5212488671093745,13.475122127636197,0.9499988555908168,-1.3207624210456146,-1.609000682830807,-3.776763467012465,0.558762101350851,-2.6928820749216342,-0.5251192907399798,2.086125026481323,59.74023722138063,19.494506297070224,1.0838813920908283,8,1.0850009918212855,1.850000381469723,3.6325006484985316,6.045000076293942,2.630001068115231,4,0.02411642170916517,1.6440694404034526,24.440000534057614,1.1963189322586647,24.15999984741211,3.340416206739822,24.21999931335449,0.02411642170916517 8584,2019-08-12,23.51000022888184,24.040000915527344,23.35000038146973,23.60000038146973,6449300.0,-0.02245318192553547,-2.365857516352014,0.15789456072546068,31.092448423459075,34.1710844629341,1.6689980897959558,2.1770277914832405,3.12664956251707,5.999197133397306,14.930256671522798,0.6999988555908203,-1.2931669855770629,-1.9419997215270968,-4.09988946530628,0.2158900222520863,-3.0209445934166865,-0.863054849637507,2.2795116159352418,36.36365137622269,-2.45905860577345,1.0789448718895913,8,1.6249999999999964,2.389999389648434,4.1724996566772425,6.584999084472653,2.9899997711181605,0,0.044661813136464,-2.114756968872654,24.04999923706055,1.6440694404034526,24.440000534057614,1.1963189322586647,24.15999984741211,0.044661813136464 8585,2019-08-13,23.6200008392334,24.489999771118164,23.13999938964844,23.31999969482422,8900700.0,0.004678885975357261,-3.0908993702876666,-3.3333403975755522,29.208639766924662,33.249822214814614,1.1710884185008226,1.9147444401642346,3.017916067482023,5.820768624552798,15.599652024526392,1.350000381469723,-1.2613479780604067,-1.6729991912841804,-3.8807280967904134,0.5347297142220526,-2.776863644037295,-0.5691347385310657,1.8575598287313682,41.12558366120196,6.4485374060339495,1.1038644527531156,8,0.9649991989135742,2.279998779296875,4.062499046325684,6.364997863769531,2.339998245239258,1,0.05715488679740899,-2.365857516352014,23.51000022888184,-2.114756968872654,24.04999923706055,1.6440694404034526,24.440000534057614,0.05715488679740899 8586,2019-08-14,22.030000686645508,23.020000457763672,22.020000457763672,22.899999618530273,6910300.0,-0.06731583810729003,-1.2471925523342535,-2.8999853770495974,26.71053400990658,32.95122882331748,2.2148720722396185,3.3703870104766835,4.575259332499115,7.353317368085733,16.022571527137824,1.6000003814697266,-1.2642654836541674,-3.0679993629455566,-5.689076417093389,-0.4469223087977241,-4.378537890019473,-1.7574608358716404,3.1668039221521767,0.3378456748278875,-36.351846303272275,1.310538527073916,8,1.859999656677246,3.544999122619629,5.652499198913574,7.614999771118171,4.079999923706051,2,0.11484333637949229,-3.0908993702876666,23.6200008392334,-2.365857516352014,23.51000022888184,-2.114756968872654,24.04999923706055,0.11484333637949229 8587,2019-08-15,21.6200008392334,22.15999984741211,21.38999938964844,22.040000915527344,7200700.0,-0.018610977513979332,1.3333420031268948,0.4827593010764475,25.438600474829244,32.137388713730765,2.313169947953895,3.6459826069501986,4.963606091153284,7.695234195202353,16.243469385665293,0.7700004577636683,-1.4361294897658894,-3.2739992141723633,-6.301399247463472,-0.24659918088125465,-4.787699230817918,-1.760299197526809,3.1955872714402034,6.406725342871046,-31.916538198133605,1.5137000166455552,8,1.5649986267089844,3.5999984741210973,6.062499046325684,7.444999694824226,4.209999084472653,3,0.15957440895793917,-1.2471925523342535,22.030000686645508,-3.0908993702876666,23.6200008392334,-2.365857516352014,23.51000022888184,0.15957440895793917 8588,2019-08-16,22.540000915527344,22.60000038146973,21.38999938964844,21.790000915527344,7774400.0,0.04255319336641472,1.781614890491723,-1.7857139613353255,33.22072531648446,32.244815313967635,1.1206693964149608,2.5578412071116077,4.027361291716737,6.699355274939034,16.783848427200937,1.210000991821289,-1.6438590914227262,-2.163999176025392,-5.2848244046663275,0.9568260526155434,-3.724411790345858,-0.6035865617049261,1.7960047742027356,37.096818850508726,-2.12972153612192,1.5604126143204673,8,0.6449985504150391,2.679998397827152,5.142498970031738,6.469999313354492,2.179998397827145,4,0.2475598800824408,1.3333420031268948,21.6200008392334,-1.2471925523342535,22.030000686645508,-3.0908993702876666,23.6200008392334,0.2475598800824408 8589,2019-08-19,23.270000457763672,23.38999938964844,22.809999465942386,22.979999542236328,5236100.0,0.03238684616616161,1.1886839983877175,0.3866678873697917,28.121225040036904,31.16904790756538,0.29818062811785495,1.6659535576962092,3.287330434259289,5.901262600912723,17.476820453570273,0.8499984741210973,-1.6030271021718754,-1.27699966430664,-4.352053895271979,1.7980545666586991,-2.814526779789311,0.2605274511760314,0.6535643499549764,60.64518828297416,26.531929435517405,1.5375271154826697,8,-0.08500099182128906,1.8499994277954137,4.502499580383301,5.739999771118164,1.4399986267089844,0,0.14654060078775877,1.781614890491723,22.540000915527344,1.3333420031268948,21.6200008392334,-1.2471925523342535,22.030000686645508,0.14654060078775877 8590,2019-08-20,23.36000061035156,23.6200008392334,22.959999084472656,23.20000076293945,6936700.0,0.0038676472203444945,-1.0624951571468821,0.5517218699850044,27.85888777923384,29.959737258907097,0.08198198058170902,1.4245273594677563,3.1742756361864473,5.734219448493445,17.71683300111237,0.6600017547607422,-1.613690033412702,-1.0444995880126982,-4.0586095888968,1.969610412871404,-2.5515545884547493,0.46255541242935294,-1.970001220703118,88.34080449004954,57.26245695819951,1.5070550004420509,8,-0.17500114440917613,1.1999988555908239,4.3549990653991735,5.634998321533207,1.0499992370605504,1,0.13441777857903858,1.1886839983877175,23.270000457763672,1.781614890491723,22.540000915527344,1.3333420031268948,21.6200008392334,0.13441777857903858 8591,2019-08-21,23.3799991607666,23.96999931335449,23.31999969482422,23.68000030517578,5745400.0,0.0008561023070428053,-2.0952357164590363,-1.8750089407052428,36.093743806704445,30.043540749002027,-0.06738110661547125,1.2205943594602537,3.1316242615215515,5.6416215158096605,18.41104177640404,0.6499996185302699,-1.549708188656865,-0.8680009841918945,-3.7436595312308185,2.0076575628470295,-2.3058302577113565,0.5698282893275675,-1.9453997421264617,77.13177635523417,41.82690920287662,1.437829273519462,8,-0.19499969482421875,1.115000724792484,4.1800007820129395,5.020000457763672,0.8700008392333984,2,0.11035072781505861,-1.0624951571468821,23.36000061035156,1.1886839983877175,23.270000457763672,1.781614890491723,22.540000915527344,0.11035072781505861 8592,2019-08-22,23.03000068664551,23.65999984741211,23.0,23.53000068664551,5894800.0,-0.014969995153310989,-1.3571365317674648,1.6666603088621437,34.894257381469146,30.29322911100537,0.06881160794214836,1.4446116910642317,3.4744233845170847,5.916567660170433,18.674069923693253,0.6599998474121094,-1.5742109152771349,-1.0909995079040478,-3.945099697881144,1.7631006820730484,-2.518049602892596,0.3360505870845003,-1.493985272216797,63.565943623800045,25.852830915747496,1.4270500949885476,8,-0.09000110626221058,1.4649991989135742,4.362499237060543,5.314998626708984,1.029998779296875,3,0.1337385945234495,-2.0952357164590363,23.3799991607666,-1.0624951571468821,23.36000061035156,1.1886839983877175,23.270000457763672,0.1337385945234495 8593,2019-08-23,21.68000030517578,22.899999618530273,21.57999992370605,22.53000068664551,9246700.0,-0.05861920717408231,-1.5142823926481679,1.7000007629394602,33.00000136239217,30.50517943755349,1.170347968449736,2.6251985627579124,4.780756546139855,7.188172767760264,19.14168202638505,1.4500007629394602,-1.6472754202575501,-2.2479998588562005,-5.217774072379854,0.7217743546674527,-3.732886965618029,-0.7631127520943721,2.2899990081787074,4.184117448014909,-36.28778281593628,1.4848871067618266,8,1.2599992752075195,2.8149995803833043,5.592499732971191,6.6649990081787145,1.4599990844726598,4,0.19142064391666636,-1.3571365317674648,23.03000068664551,-2.0952357164590363,23.3799991607666,-1.0624951571468821,23.36000061035156,0.19142064391666636 8594,2019-08-26,21.56999969482422,22.209999084472656,21.440000534057614,22.020000457763672,9275800.0,-0.005073828819333603,-1.1690127980571765,0.5294124246878098,30.9352514036853,30.697025174971337,1.0909441349760272,2.555103556831572,4.856194681145723,7.226326146106214,19.36232622583661,0.7699985504150426,-1.7363757554445343,-2.1605004310607896,-5.208829763072195,0.8878289009506162,-3.6846650970664925,-0.6363357650550867,2.3521996307372994,5.138309228857962,-36.603829069815454,1.5241646660057029,8,1.109999656677246,2.925000190734867,5.747500419616699,6.774999618530277,0.46000099182128906,0,0.14603614571613188,-1.5142823926481679,21.68000030517578,-1.3571365317674648,23.03000068664551,-2.0952357164590363,23.3799991607666,0.14603614571613188 8595,2019-08-27,21.34000015258789,21.96999931335449,21.1200008392334,21.76000022888184,6666700.0,-0.010662936740398643,1.0238101185056434,0.9333319204848974,30.1966283857452,31.084368994508964,1.076745108017363,2.4757107029748227,5.027936666653474,7.377621450039861,21.02213824152305,0.8499984741210902,-1.7886948488285235,-2.113500022888182,-4.956739359833932,0.7297393140575679,-3.535119691361057,-0.6918803544153072,2.482911221313472,7.719278285660755,-32.961660113384575,1.421619668472876,8,1.2049999237060547,3.020000457763672,5.977499961853027,7.004999160766605,1.3299999237060547,1,0.1579193490060069,-1.1690127980571765,21.56999969482422,-1.5142823926481679,21.68000030517578,-1.3571365317674648,23.03000068664551,0.1579193490060069 8596,2019-08-28,21.920000076293945,22.209999084472656,21.479999542236328,21.530000686645508,5824800.0,0.027179002790949758,-1.9795797619325657,-0.9285698066766194,33.01886064938296,31.92662012501493,0.5358511451756307,1.5764413253373846,4.379098730838738,6.702490022813798,22.77645378932877,0.8699989318847656,-1.7762490090924992,-1.2795001029968276,-3.6584732889076257,1.0994730829139705,-2.468986695952225,-0.09001351004143032,1.74073666552734,31.496045253741293,-6.792350383468026,1.1894865929553984,8,0.625,2.440000534057617,5.377500057220459,6.384999275207523,0.6800003051757848,2,0.11359487967388504,1.0238101185056434,21.34000015258789,-1.1690127980571765,21.56999969482422,-1.5142823926481679,21.68000030517578,0.11359487967388504 8597,2019-08-29,22.540000915527344,22.690000534057614,22.09000015258789,22.09000015258789,6215100.0,0.028284709720595158,-1.6666638409697634,1.153849915880903,40.13072697181259,32.69439808671806,0.06713645814123126,0.7906285966563686,3.695722666139879,5.992711607837425,23.491858643061313,0.7700004577636683,-1.7524493774445205,-0.5284993171691887,-2.7352282300812583,1.6782295957428808,-1.6318637736252235,0.574865139286846,0.968291672138669,79.77533989404564,42.3745826210284,1.103364456456035,8,0.0049991607666015625,1.8199996948242188,4.782499313354492,5.764998435974125,-0.6500015258789027,3,0.07586508496078515,-1.9795797619325657,21.920000076293945,1.0238101185056434,21.34000015258789,-1.1690127980571765,21.56999969482422,0.07586508496078515 8598,2019-08-30,21.989999771118164,22.90999984741211,21.88999938964844,22.63999938964844,6616200.0,-0.02440111455498195,-1.4000000000000117,-1.4444411477980836,40.07832579606905,34.0229648373883,0.5933080200474947,1.1607134660295877,4.13725488031541,6.464313630296573,23.780400650556413,1.0200004577636683,-1.5817263638334502,-0.9265004158020034,-2.977659178838074,1.1246583472340674,-1.9520797973200388,0.09907896571603203,1.374995311641893,48.603319214683395,10.614027938930121,1.0255793815180347,8,0.5550003051757812,2.3700008392333984,5.282500743865967,6.314999580383304,-1.0799999237060547,4,0.0941336842369127,-1.6666638409697634,22.540000915527344,-1.9795797619325657,21.920000076293945,1.0238101185056434,21.34000015258789,0.0941336842369127 8599,2019-09-03,22.09000015258789,22.149999618530273,21.299999237060547,21.440000534057614,6614700.0,0.0045475389954785506,1.2077973549731114,-1.0,39.999995013467384,35.371976752303134,0.34455575639618274,0.9544959120171086,3.9222307383668493,6.280270867844244,24.078304512000408,0.8500003814697266,-1.342808243608964,-0.7280000686645494,-2.7367134630645893,1.2807133257354906,-1.7323567658645693,0.2763566285354706,1.1402952755605682,54.18993580010123,15.911744414703811,1.0043566972000209,9,0.4549999237060547,2.270000457763672,4.852499961853027,6.214999198913578,-1.0200004577636719,1,0.04753278541455974,-1.4000000000000117,21.989999771118164,-1.6666638409697634,22.540000915527344,-1.9795797619325657,21.920000076293945,0.04753278541455974 8600,2019-09-04,22.84000015258789,23.03000068664551,22.3799991607666,22.54999923706055,5609600.0,0.033952014251667384,-1.0634934090620212,0.44615551649563306,55.94713310913816,37.57790889701799,-0.5441908547207248,0.10098654204324475,3.073866627559795,5.453249247178043,23.84693982368417,0.9400005340576207,-1.20246720070827,0.09099988937378001,-1.806676129092164,1.988675907839724,-0.857838119859192,1.039837898606752,0.263677600225666,89.01731937258187,44.04219832253025,0.9488380092329727,9,-0.4499998092651367,1.5200004577636719,3.6999998092651367,5.464999198913578,-2.0100002288818395,2,-0.035464074454071515,1.2077973549731114,22.09000015258789,-1.4000000000000117,21.989999771118164,-1.6666638409697634,22.540000915527344,-0.035464074454071515 8601,2019-09-05,23.5,24.10000038146973,23.1299991607666,23.1299991607666,7531000.0,0.028896665630596674,-4.243237948934742,1.2758609349925178,63.31444265566709,40.73570726081777,-1.3246830555510059,-0.644012943791207,2.321143870349566,4.682559277430087,22.85874775720803,1.2600002288818395,-1.0574044802596347,0.7839997291564949,-1.0315401253484495,2.5995395836614392,-0.12377019809597911,1.6917696564089688,-2.3799991607666016,78.57142370574518,27.531363075458827,0.9077699272524723,9,-0.8899993896484375,0.8600006103515625,3.0824999809265137,4.804999351501468,-2.2399997711181605,3,-0.03531914568961936,-1.0634934090620212,22.84000015258789,1.2077973549731114,22.09000015258789,-1.4000000000000117,21.989999771118164,-0.03531914568961936 8602,2019-09-06,23.35000038146973,23.56999969482422,22.54999923706055,23.18000030517578,5874100.0,-0.006382962490649735,2.3442709066178766,0.4594586235160184,56.43878850290093,43.34001694309652,-1.2566702088477122,-0.6111967446270441,2.3486531259985703,4.734402888077369,22.246663764503282,1.0200004577636683,-0.918792732233328,0.6885001182556181,-0.9675734112418404,2.3445736477530765,-0.13953664649310937,1.5165368830043455,-2.170399551391604,73.21429666207318,19.5673726178468,0.8280367647487289,9,-0.7399997711181676,0.4600000381469691,3.349999904632565,4.689999580383301,-2.399999618530277,4,-0.03211991382215096,-4.243237948934742,23.5,-1.0634934090620212,22.84000015258789,1.2077973549731114,22.09000015258789,-0.03211991382215096 8603,2019-09-09,24.6299991607666,24.68000030517578,23.68000030517578,23.690000534057614,7254700.0,0.054817933977965305,-1.0833353201567206,5.529401204994913,59.94151353729887,46.56293495794247,-2.317963958310976,-1.9452494061781103,0.9723745114436788,3.3585432393996726,21.668484659011312,1.3299999237060511,-0.8650424357578608,1.9394989013671875,0.16497205231978995,3.714025750414585,1.0522354768434887,2.8267623258908863,-3.3919903396606443,98.52067666839343,43.86872947460728,0.887263424523698,9,-1.7299985885620117,-1.1899986267089844,2.025001049041748,3.4100008010864293,-3.659999847412113,0,-0.11124644191960575,2.3442709066178766,23.35000038146973,-4.243237948934742,23.5,-1.0634934090620212,22.84000015258789,-0.11124644191960575 8604,2019-09-10,24.559999465942386,25.399999618530273,24.31999969482422,24.809999465942386,9206800.0,-0.00284205023180506,-1.9589057560159615,-0.26595783535904777,58.79764842295504,49.740826073188,-1.9883231397254555,-1.8894248851485962,0.9362035048105888,3.3252343488940035,20.839201880328172,1.0799999237060547,-0.7707651252539449,1.8169992446899457,-0.11477460438431919,3.7487730937642105,0.8511123201528115,2.78288616922708,-3.184310985473637,72.18542962705668,20.89457162553372,0.9658869245371327,9,-1.2100000381469762,-1.2999992370605504,1.7650008201599086,3.16500091552734,-3.909999847412113,1,-0.1486156228786475,-1.0833353201567206,24.6299991607666,2.3442709066178766,23.35000038146973,-4.243237948934742,23.5,-0.1486156228786475 8605,2019-09-11,24.96999931335449,25.290000915527344,24.29999923706055,24.71999931335449,7092500.0,0.016693805225063363,1.224714863121414,-1.0,61.02635474678556,52.85276986178829,-2.0442300170405154,-2.311618425166877,0.4103577971573138,2.807832403098832,20.38409841373829,0.9900016784667933,-0.5292517499693474,2.1594991683959925,0.015961337852065327,4.30303699893992,1.087730253124029,3.231268083667956,-3.352852164602048,84.9122720133098,35.36622373776789,1.0717689152719643,9,-1.6199998855590785,-1.7099990844726527,1.2350010871887243,2.430001258850101,-4.590000152587887,2,-0.1561874139277396,-1.9589057560159615,24.559999465942386,-1.0833353201567206,24.6299991607666,2.3442709066178766,23.35000038146973,-0.1561874139277396 8606,2019-09-12,24.559999465942386,24.86000061035156,23.770000457763672,24.1299991607666,7706100.0,-0.01641969798504661,1.1164998203763656,1.7200012207031392,60.52268695294913,55.11854319302569,-1.3637803561183404,-1.7943566464414964,0.7412025904774424,3.0812485365126143,19.141501256243757,1.1999988555908168,-0.2504049980641945,1.6229993820190458,-0.6227735982897826,3.8687723623278742,0.5001128918646316,2.74588587217346,-2.715881169003275,70.52631438053683,21.813757172940257,1.1228864901544147,9,-1.2100000381469762,-1.2999992370605504,1.4200005531311,1.860000610351559,-4.7600002288818395,3,-0.1518729488332753,1.224714863121414,24.96999931335449,-1.9589057560159615,24.559999465942386,-1.0833353201567206,24.6299991607666,-0.1518729488332753 8607,2019-09-13,25.06999969482422,25.309999465942386,24.6200008392334,24.95000076293945,5773800.0,0.02076548208354212,1.3000012715689735,0.2790670853959358,76.36080271193532,59.149929517010825,-1.6507535838192737,-2.1424856471609957,0.15698632215670827,2.4451852204548885,17.62969759486382,0.75,0.09531638465755421,1.9604996681213365,-0.38702682632312957,4.3080261625658025,0.7867364208991035,3.1342629153435695,-3.0125285185896367,80.81395026475562,25.37544421953902,1.1737632472222337,9,-1.7200002670288086,-1.8099994659423828,0.44750022888183594,0.9450006484985352,-4.829999923706055,4,-0.15197445202717597,1.1164998203763656,24.559999465942386,1.224714863121414,24.96999931335449,-1.9589057560159615,24.559999465942386,-0.15197445202717597 8608,2019-09-16,28.1200008392334,28.420000076293945,26.729999542236328,27.239999771118164,13742400.0,0.12165940093883854,1.2837852118575261,7.333407508662401,84.95197736260333,64.14459422247037,-4.179264610988781,-5.009871726979842,-2.945570138841102,-0.712666885431215,17.056617962633272,3.3500003814697266,0.48600475628531825,4.731500816345214,1.5065764272724316,7.956425205417997,3.119038621808823,6.343963010881605,-5.861977956461075,93.54840297480781,30.43581374537458,1.6124621945363906,9,-2.720001220703125,-3.3500003814697266,-2.6025009155273438,-2.1050004959106445,-7.450000762939453,0,-0.2549786579767902,1.3000012715689735,25.06999969482422,1.1164998203763656,24.559999465942386,1.224714863121414,24.96999931335449,-0.2549786579767902 8609,2019-09-17,26.68000030517578,28.040000915527344,26.229999542236328,28.01000022888184,9822200.0,-0.051209121304452765,1.6043160926558913,-1.5113617152245291,75.23629124956199,66.2878340158508,-2.257055056778391,-3.479710447297485,-1.5772309765271793,0.6251830334991837,17.026518030618483,1.8900012969970703,0.7646331492523366,3.121000289916992,-0.4223902737208469,6.664390853554831,1.3493050080980709,4.8926955717359135,-3.9290192469217295,62.58064701372758,-7.227402485263603,1.7716952818189196,9,-1.1950006484985352,-1.9099998474121094,-1.1625003814697266,-0.6649999618530273,-5.380001068115234,1,-0.214018025731191,1.2837852118575261,28.1200008392334,1.3000012715689735,25.06999969482422,1.1164998203763656,24.559999465942386,-0.214018025731191 8610,2019-09-18,26.5,26.96999931335449,26.149999618530273,26.29999923706055,8430800.0,-0.0067466380478586885,-2.279998779296861,-0.1503765221144866,72.49508314483131,67.30790518131349,-1.6799507999907597,-3.217363636384732,-1.4769744538925735,0.7145210902940562,17.17179248337525,0.8199996948242152,1.1109331637133195,2.7840000152587905,-0.992829052944284,6.560829083461865,0.895585481157255,4.672414549360326,-3.2954974203027554,58.70967239131085,-15.285933498832627,1.8884145341015373,9,-1.015000343322754,-1.7299995422363281,-0.9825000762939453,-0.4849996566772461,-5.040000915527344,2,-0.22075473137621615,1.6043160926558913,26.68000030517578,1.2837852118575261,28.1200008392334,1.3000012715689735,25.06999969482422,-0.22075473137621615 8611,2019-09-19,25.959999084472656,27.020000457763672,25.81999969482422,26.82999992370605,6823200.0,-0.020377393038767733,-1.0869585408612263,-4.34998760228124,66.93068016792222,68.47367092187142,-0.8429470697946613,-2.607872123676543,-1.0491371501876294,1.1593202015278763,17.535510591923796,1.2000007629394531,1.4716032824468286,2.1149991035461433,-1.7876557290161692,6.017653936108456,0.16367168726498704,4.0663265198272995,-2.3382567050476766,35.263118796723774,-36.431591407285765,1.951327416281157,9,0.09000110626220703,-1.1899986267089844,-0.7174992561340332,0.055001258850097656,-4.489999771118168,3,-0.21494607551984068,-2.279998779296861,26.5,1.6043160926558913,26.68000030517578,1.2837852118575261,28.1200008392334,-0.21494607551984068 8612,2019-09-20,26.11000061035156,26.239999771118164,25.809999465942386,26.06999969482422,7923500.0,0.005778179166755937,1.8666759915058955,-0.045978019472472216,71.23711188169727,69.72873740458235,-0.6261129523069293,-2.651226480093108,-1.3060689921157547,0.9232835908862818,17.707613815655172,0.4300003051757777,1.664455946241624,2.111000633239744,-1.897873182899282,6.11987444937877,0.10656372517022916,4.115437541309259,-2.1043976151770636,11.494294032703822,-60.513845138704056,2.0044369080695135,9,-0.015000343322750354,-1.340000152587887,-1.3775005340576136,-0.42000007629394176,-5.060001373291012,4,-0.24166990523888965,-1.0869585408612263,25.959999084472656,-2.279998779296861,26.5,1.6043160926558913,26.68000030517578,-0.24166990523888965 8613,2019-09-23,25.82999992370605,26.149999618530273,25.6299991607666,25.709999084472656,4068700.0,-0.010723886637310054,-2.7142798754776876,2.999952317375726,68.9271186476671,70.85423409621703,-0.17655822855932612,-2.1548577053012963,-1.1381345388490338,1.119537689697598,17.003530490065554,0.5200004577636719,1.7555068325914647,1.6234999656677225,-2.308855844503533,5.555855775838978,-0.3426779394179036,3.5896778707533485,-1.471245162041999,8.29878080148141,-63.23836780782048,1.9661779050856274,9,0.26500034332275746,-1.0599994659423793,-1.6275005340576136,-0.45499992370605113,-4.430000305175778,0,-0.21641502783968425,1.8666759915058955,26.11000061035156,-1.0869585408612263,25.959999084472656,-2.279998779296861,26.5,-0.21641502783968425 8614,2019-09-24,24.71999931335449,25.739999771118164,24.57999992370605,25.63999938964844,5730000.0,-0.04297331063221699,1.0714267467979621,-7.6666136851310185,59.17968018766517,70.64904803409254,1.0711701271037413,-0.83982536002285,-0.12317110781583551,2.153176678958804,15.892636824027162,1.25,1.9150358654806041,0.35599937438964346,-3.3791164514656593,4.091115200244946,-1.511558538538008,2.223557287317295,3.7000007629394567,5.737678647783911,-60.961576943844136,1.8675579129276523,9,1.37500095367432,0.05000114440918324,-0.5174999237060511,0.6550006866455114,-4.469999313354489,1,-0.16383492514389397,-2.7142798754776876,25.82999992370605,1.8666759915058955,26.11000061035156,-1.0869585408612263,25.959999084472656,-0.16383492514389397 8615,2019-09-25,24.709999084472656,24.82999992370605,24.190000534057614,24.270000457763672,4347500.0,-0.0004045400145472611,-1.1333367241839454,-0.47825933719640135,56.30864746563395,70.18082142439084,1.1626788987813939,-0.594909566214163,-0.18288147731505333,2.0805530646459545,14.446797118821989,0.6399993896484375,1.9569084967724066,0.1774991989135728,-3.276711798368101,3.6317101961952467,-1.549606299727266,1.9046046975544115,3.6332009887695307,18.374507577161793,-44.88878882015485,1.7271054986408376,9,1.595001220703125,0.060001373291015625,-0.5574994087219238,0.6650009155273438,-4.429998397827148,2,-0.13800080832681594,1.0714267467979621,24.71999931335449,-2.7142798754776876,25.82999992370605,1.8666759915058955,26.11000061035156,-0.13800080832681594 8616,2019-09-26,24.40999984741211,24.53000068664551,24.10000038146973,24.36000061035156,3653800.0,-0.012140803244669485,1.9655099839519412,0.11363498435103067,55.4414736945584,67.85645153357119,1.6082921882422028,-0.10414040390026713,0.07053081941484862,2.2916727271116777,13.135971344791663,0.6099987030029261,2.0131835890344902,-0.24700002670288157,-3.4769526327817424,2.9829525793759792,-1.861976329742312,1.3679762763365488,3.767072244262696,14.48596048400308,-45.555656900854665,1.6149763030394304,9,1.8500003814697266,0.3600006103515625,-0.5375003814697266,0.9650001525878906,-3.239999771118164,3,-0.12085214180172166,-1.1333367241839454,24.709999084472656,1.0714267467979621,24.71999931335449,-2.7142798754776876,25.82999992370605,-0.12085214180172166 8617,2019-09-27,24.25,24.71999931335449,23.8700008392334,24.0,4462000.0,-0.006554684490466034,-2.3333383198821043,5.000076295109128,47.79582972386607,63.7279906848226,1.8324438477802971,0.20083367280135178,0.18853869959604097,2.3679858395913698,12.15832981415509,0.8499984741210902,2.01506876442323,-0.49249982833862305,-3.5735994335418724,2.5885997768646263,-2.0330496309402477,1.0480499742630016,3.6824477890625005,16.666638781437808,-36.91692565325381,1.5405498026016244,9,1.705000877380371,0.5200004577636719,-0.4100003242492676,1.125,-1.6800003051757812,4,-0.11463920357301083,1.9655099839519412,24.40999984741211,-1.1333367241839454,24.709999084472656,1.0714267467979621,24.71999931335449,-0.11463920357301083 8618,2019-09-30,24.059999465942386,24.209999084472656,23.85000038146973,24.06999969482422,3920700.0,-0.007835073569386175,1.4827581670974412,-0.04000091552732954,47.13958989847848,60.60613497914666,1.5488461715804043,0.583796326960563,0.312841410391524,2.464680936085827,11.33257656905344,0.3999996185302699,2.050585038009018,-0.786000347137449,-3.6057758303411873,2.0337751360662892,-2.19588808873932,0.6238873944644219,3.547452567133785,11.111066258689057,-38.462192696489815,1.4098877416018691,9,1.3750009536743129,0.7100009918212855,-0.34249973297119496,1.3150005340576136,-1.0799999237060582,0,-0.1251039191892993,-2.3333383198821043,24.25,1.9655099839519412,24.40999984741211,-1.1333367241839454,24.709999084472656,-0.1251039191892993 8619,2019-10-01,23.13999938964844,24.540000915527344,23.10000038146973,24.20000076293945,4563500.0,-0.03823774300561522,-1.5263180789977475,105.99771123406327,40.10811463962373,57.00758292301249,2.1388079503799062,1.6722290802682487,1.1528419907220488,3.28954937662985,10.245423232904795,1.4400005340576136,1.9101530576726446,-1.758500385284421,-4.395391051468433,0.8783902808995911,-3.076945718376429,-0.44005505219241314,4.091707478267086,2.3120820093978383,-41.023376175676944,1.318445333092007,10,1.9200010299682582,1.6300010681152308,0.5775003433227504,2.235000610351559,-1.05999946594239,1,-0.07519446054508316,1.4827581670974412,24.059999465942386,-2.3333383198821043,24.25,1.9655099839519412,24.40999984741211,-0.07519446054508316 8620,2019-10-02,22.030000686645508,23.09000015258789,22.0,22.940000534057614,6803500.0,-0.047968830262782314,-1.2474201667453202,0.8584893098645808,37.286444144039805,53.71377892035889,2.847501618783074,2.8653407518722602,2.174741108362177,4.296038040024008,10.185038487885755,1.139999389648441,1.290015829579172,-2.8279991149902344,-5.618423538405338,-0.037574691575130714,-4.223211326697786,-1.4327869032826825,4.705901402896522,1.1029666992271745,-37.19053094981804,1.395212211707552,10,2.089999198913574,2.739999771118164,1.5574989318847656,3.344999313354492,0.6499996185302734,2,-0.08079893922674897,-1.5263180789977475,23.13999938964844,1.4827581670974412,24.059999465942386,-2.3333383198821043,24.25,-0.08079893922674897 8621,2019-10-03,22.670000076293945,22.70000076293945,21.420000076293945,21.81999969482422,7236500.0,0.029051265079460542,1.8131828976133177,-0.9340665098867784,38.095244402605566,50.03134920045981,1.8905490047909481,2.276699159331347,1.4425911463490735,3.5773936486083215,11.123508622196159,1.2800006866455043,0.8248903075093104,-2.1464997291564956,-5.044573846164674,0.751574387851683,-3.595536787660585,-0.6974626706524063,3.402875720712199,37.878796636129856,4.758798741338353,1.449037058504089,10,1.114999771118164,2.189999580383301,0.7825002670288086,2.570000648498535,0.23999977111816406,3,-0.10542564541707544,-1.2474201667453202,22.030000686645508,-1.5263180789977475,23.13999938964844,1.4827581670974412,24.059999465942386,-0.10542564541707544 8622,2019-10-04,22.60000038146973,22.81999969482422,22.13999938964844,22.38999938964844,3582200.0,-0.0030877677365962475,1.0923098592376002,0.24705987950049926,11.12676987120831,43.60908822529772,1.576031585263923,2.411256151857046,1.4480305841098335,3.5541304699007092,11.662652065860179,0.6800003051757777,0.3835466444737179,-2.1789994239807093,-5.174736172917413,0.8167373249559944,-3.676867798449063,-0.6811310495123557,2.728415300222462,37.820512428635034,11.834371015032396,1.497868374468352,10,0.9799995422363246,2.259999275207516,0.8524999618530238,2.6400003433227504,-0.06999969482421875,4,-0.06327434871851934,1.8131828976133177,22.670000076293945,-1.2474201667453202,22.030000686645508,-1.5263180789977475,23.13999938964844,-0.06327434871851934 8623,2019-10-07,21.88999938964844,22.60000038146973,21.549999237060547,22.459999084472656,7205800.0,-0.0314159725591614,1.470584275411413,-2.7142714416762623,12.401892855560135,38.41155629950827,1.864434022548597,3.062472770822005,2.0848570509448727,4.163078727446393,12.72376999927795,1.0500011444091832,0.004063014208668392,-2.7520004272460916,-6.01510601776047,0.5111051632682866,-4.383553222503281,-1.1204476319889025,2.8130697951800308,15.064076504222262,-6.033144343637838,1.6315527952571884,10,1.235000610351559,2.970000267028805,1.5625009536743129,3.3500013351440394,0.4800014495849574,0,0.031064427781452686,1.0923098592376002,22.60000038146973,1.8131828976133177,22.670000076293945,-1.2474201667453202,22.030000686645508,0.031064427781452686 8624,2019-10-08,20.90999984741211,21.71999931335449,20.90999984741211,21.540000915527344,8530500.0,-0.04476928138699554,-1.5714225163638011,1.1052656235360323,11.01814082241016,33.37927778359451,2.5112327366775347,3.9579279464195807,2.979430460882348,5.029393150587968,13.491138283719584,0.9799995422363317,-0.4901387380832105,-3.549499988555908,-7.215339471773838,0.11633949466202154,-5.382419730164873,-1.7165802469469433,3.2677782800508375,0.0,-15.66453085020421,1.832919741608965,10,1.9049997329711914,3.755000114440918,2.5425004959106445,4.330000877380371,0.7100009918212891,1,0.09899568196698993,1.470584275411413,21.88999938964844,1.0923098592376002,22.60000038146973,1.8131828976133177,22.670000076293945,0.09899568196698993 8625,2019-10-09,21.06999969482422,21.399999618530273,20.59000015258789,21.31999969482422,7644600.0,0.0076518339827684745,2.9512183775435203,0.3968247240404236,13.991172825426176,28.773688798135378,1.989853988833353,3.6794145177174897,2.690258860703217,4.7665017322966605,14.377979257946933,0.8099994659423828,-0.9770623246006949,-3.1945001602172844,-7.149507710774831,0.7605073903402619,-5.172003935496058,-1.2169963849385113,2.519578342229579,21.52464756808723,7.994722275219667,1.9775037752787734,10,1.5850000381469727,3.435000419616699,2.382500648498535,4.170001029968262,0.7700004577636719,2,0.04793546480828548,-1.5714225163638011,20.90999984741211,1.470584275411413,21.88999938964844,1.0923098592376002,22.60000038146973,0.04793546480828548 8626,2019-10-10,20.82999992370605,21.350000381469727,20.56999969482422,21.049999237060547,5998200.0,-0.011390592054784099,-1.108110615944924,0.879997253417983,11.627897305897463,24.75502964058331,1.8647218384450603,3.8215785227248666,2.7917662414372266,4.91043071506623,15.73272754479022,0.7800006866455078,-1.3063681863918504,-3.247999954223637,-7.485991717277702,0.9899918088304283,-5.3669958357506715,-1.1290040726966026,2.159662536454565,11.555565728081438,-2.1396576740865374,2.1189958815270336,10,1.7250003814697301,3.664999961853031,2.545000553131107,4.410000801086429,1.7299995422363352,3,0.08881422891242052,2.9512183775435203,21.06999969482422,-1.5714225163638011,20.90999984741211,1.470584275411413,21.88999938964844,0.08881422891242052 8627,2019-10-11,21.26000022888184,21.71999931335449,21.049999237060547,21.18000030517578,8706400.0,0.020643317654860605,-2.9411530413611446,-0.3636371517994259,17.496440338775642,21.461346356171884,1.079508881191721,3.2585763433290325,2.28473255365574,4.368480528177518,16.705450973612244,0.8899993896484375,-1.6117827114868994,-2.6274996757507303,-7.017535785455582,1.7625364339541214,-4.822517730603156,-0.43248162089830444,1.2457296782114966,33.99016259436921,18.802160560725127,2.195018054852426,10,1.2950000762939418,3.2349996566772425,2.225000381469723,3.980000495910641,0.6999988555908168,4,0.07761051743963465,-1.108110615944924,20.82999992370605,2.9512183775435203,21.06999969482422,-1.5714225163638011,20.90999984741211,0.07761051743963465 8628,2019-10-14,20.950000762939453,21.0,20.09000015258789,20.81999969482422,9665300.0,-0.014581348194025456,6.913057900585474,1.6250149011753325,19.743178317570994,19.198575653721583,1.0079596011925283,3.166208769016535,2.5166990573273083,4.59249150444068,16.20179964936841,1.1700000762939489,-1.921415052645365,-2.5789991378784194,-6.6749116819896095,1.5169134062327707,-4.626955409934016,-0.5310428658228226,1.168583101700058,52.7608008060016,34.87468369915312,2.0479562720555955,10,0.6399993896484375,3.304999351501465,2.2599997520446777,4.289999961853027,0.5399990081787109,0,0.0754176547096399,-2.9411530413611446,21.26000022888184,-1.108110615944924,20.82999992370605,2.9512183775435203,21.06999969482422,0.0754176547096399 8629,2019-10-15,20.96999931335449,21.25,20.450000762939453,20.84000015258789,6529300.0,0.0009545847105845162,1.31883657351994,0.99998532820796,20.032033696514375,17.281418937329867,0.7239017440146114,2.8422197910951503,2.448561881721986,4.519917471331315,15.966689026948949,0.7999992370605469,-2.156831642804544,-2.2735005378723194,-6.238554406088898,1.6915533303442594,-4.256027471980609,-0.29097360376403003,0.75,53.987706371132695,34.669495971219185,1.9825269341082892,10,0.48500061035156605,3.2850008010864293,2.200001239776615,4.270001411437992,0.9800014495849645,1,0.06676211596188919,6.913057900585474,20.950000762939453,-2.9411530413611446,21.26000022888184,-1.108110615944924,20.82999992370605,0.06676211596188919 8630,2019-10-16,20.649999618530273,21.3799991607666,20.59000015258789,20.940000534057614,6535900.0,-0.015259881034923373,-2.8536551326305606,-2.230790674472208,19.968032087350565,15.267284235634868,0.9248165778953314,2.847472174565219,2.7105539503170704,4.787821235805211,15.732779333551274,0.7899990081787109,-2.4050557111718263,-2.3010002136230483,-6.114775049239494,1.5127746219933975,-4.207887631431269,-0.39411279581482717,0.743999862670897,34.355813145266396,13.830417759831597,1.9068874178082227,10,0.8050003051757812,3.6050004959106445,2.6550002098083496,4.590001106262207,2.1200008392333984,2,0.046973425599131424,1.31883657351994,20.96999931335449,6.913057900585474,20.950000762939453,-2.9411530413611446,21.26000022888184,0.046973425599131424 8631,2019-10-17,20.3799991607666,20.729999542236328,20.170000076293945,20.690000534057614,5714900.0,-0.013075082941957361,1.871796627411088,1.0689668780089983,19.623213132385956,16.21133348687683,0.9340442351189893,2.8227212241775774,2.920147619399067,5.009854013810372,15.839746011479484,0.5599994659423828,-2.5314514318633456,-2.2920006752014146,-5.9937021574958145,1.4097008070929853,-4.142851416348613,-0.44114993405421643,1.0,17.791359355198853,-3.08903939405716,1.8508507411471995,10,0.965001106262207,3.8750009536743164,2.9250006675720215,4.860001564025879,2.3900012969970703,3,0.07163891324548866,-2.8536551326305606,20.649999618530273,1.31883657351994,20.96999931335449,6.913057900585474,20.950000762939453,0.07163891324548866 8632,2019-10-18,19.799999237060547,20.61000061035156,19.799999237060547,20.32999992370605,5893000.0,-0.028459271226203398,-2.0566049958074237,1.7096720605426772,18.491105853673005,16.88791270888937,1.2014393972209554,3.062783878573704,3.422729007466934,5.534034821956919,16.037847033295364,0.8100013732910121,-2.558912745231485,-2.5565005302429213,-6.096499135744171,0.9834980752583284,-4.3264998329935445,-0.7865012274922982,1.5799999237060547,0.0,-21.202558114439423,1.7699993027506244,10,0.9600000381469727,4.310000419616699,3.505000591278076,5.440001487731934,2.940000534057617,4,0.13939395632479745,1.871796627411088,20.3799991607666,-2.8536551326305606,20.649999618530273,1.31883657351994,20.96999931335449,0.13939395632479745 8633,2019-10-21,20.239999771118164,20.38999938964844,19.770000457763672,19.780000686645508,5062900.0,0.022222250051103565,-1.5833313465099608,-0.867921676449319,26.910819561996007,18.653765902176687,0.561858061044493,2.300468143895685,2.9213994109650656,5.057291911554671,16.405264282553762,0.6199989318847692,-2.643989258300664,-1.8369999885559096,-5.093637483210248,1.4196375060984288,-3.465318735883077,-0.2086812412287422,0.8239994049072266,29.19252745221851,5.369102296210226,1.6283187473271685,10,0.505000114440918,3.8550004959106445,3.065000057220459,4.885000228881836,2.0200004577636754,0,0.08498020418996632,-2.0566049958074237,19.799999237060547,1.871796627411088,20.3799991607666,-2.8536551326305606,20.649999618530273,0.08498020418996632 8634,2019-10-22,20.670000076293945,21.18000030517578,20.09000015258789,20.34000015258789,6468900.0,0.021245074606639935,-1.6265066332076321,0.717392566301229,37.85713409890697,21.30553937700789,0.10530785772614593,1.6353396967121938,2.45121065746687,4.602576290578202,17.31748311357833,1.0900001525878906,-2.5318410705703016,-1.2044997215270996,-4.267044026420425,1.858044583366226,-2.735771873973764,0.326772430919565,-0.8999996185302734,55.90064245714089,27.996876715795608,1.531272152446663,10,0.07499980926513672,3.2350006103515625,4.414999961853027,4.454999923706055,1.8400001525878942,1,0.03967100589248007,-1.5833313465099608,20.239999771118164,-2.0566049958074237,19.799999237060547,1.871796627411088,20.3799991607666,0.03967100589248007 8635,2019-10-23,21.299999237060547,21.530000686645508,20.31999969482422,20.63999938964844,10303100.0,0.03047891429323868,1.160710758101103,1.9999999999999893,37.74596360204439,24.207546743246432,-0.5460587834182071,0.7765893669530648,1.783968903925718,3.945685805485539,18.439338291901763,1.210000991821289,-2.400513863605539,-0.4040005683898933,-3.1669007774212083,2.3588996406414218,-1.7854506729055508,0.9774495361257642,-1.529998779296875,86.93173751851808,57.799238878092794,1.3814501045156582,10,-0.5549993515014648,2.095001220703125,3.827500820159912,3.825000762939453,0.5900001525878942,2,0.03051650465545319,-1.6265066332076321,20.670000076293945,-1.5833313465099608,20.239999771118164,-2.0566049958074237,19.799999237060547,0.03051650465545319 8636,2019-10-24,21.459999084472656,21.530000686645508,21.030000686645508,21.479999542236328,8312900.0,0.007511730194512012,7.333142602835527,-0.03030373089038539,39.96477448450362,26.704028314993984,-0.6786640659723879,0.40501657083834175,1.6390761138261354,3.751787794941272,19.68960367517873,0.5,-2.1371507502066507,-0.09650068283081126,-2.5486386687196507,2.355637303058028,-1.322569675775231,1.1295683101136085,-1.6195986175537094,96.02263675742105,65.18055328723511,1.2260689929444202,10,-0.8099985122680664,1.9350013732910156,3.6675009727478027,3.6650009155273438,0.3700008392333949,3,0.061043869020426245,1.160710758101103,21.299999237060547,-1.6265066332076321,20.670000076293945,-1.5833313465099608,20.239999771118164,0.061043869020426245 8637,2019-10-25,21.46999931335449,21.6299991607666,21.059999465942386,21.43000030517578,9456300.0,0.00046599390999357837,2.166676380051161,-1.999904634750919,45.78312976143188,29.597356253200747,-0.7328056203010043,0.18558185393534288,1.6578281633174576,3.7157466624261666,21.145295868279234,0.5699996948242152,-1.9189016455528005,0.05249958038329794,-2.0465115636329436,2.1515107243995395,-0.9970059916248246,1.1020051523914205,-1.5620148376464797,91.3978516676492,56.14090503541683,1.0495055720081212,10,-0.7699995040893519,1.5350008010864293,3.940001010894779,3.6550006866455114,-0.05999946594237926,4,0.060549659337928885,7.333142602835527,21.459999084472656,1.160710758101103,21.299999237060547,-1.6265066332076321,20.670000076293945,0.060549659337928885 8638,2019-10-28,21.049999237060547,21.8700008392334,21.049999237060547,21.65999984741211,8878500.0,-0.019562183964891844,-1.68852715311304,-15.250393400411445,51.58370415888479,33.103097415686356,-0.33204736967376647,0.38843326410783163,2.072634000227147,4.104604116518217,22.600155133886236,0.8200016021728516,-1.6589718814794523,-0.21700048446655273,-1.9107676140949188,1.4767666451618133,-1.063884049280734,0.6298830803476285,-1.0386938802490207,53.93251203075759,13.628558783469742,0.8468835648141827,10,-0.22999858856201172,1.9100008010864258,4.382501125335693,4.075000762939453,1.3400001525878942,0,0.08028506391022616,2.166676380051161,21.46999931335449,7.333142602835527,21.459999084472656,1.160710758101103,21.299999237060547,0.08028506391022616 8639,2019-10-29,21.399999618530273,21.540000915527344,20.709999084472656,20.809999465942386,8305100.0,0.01662709710951038,-1.1012680232165104,-0.967212397128343,53.57917588448664,36.83766894870148,-0.6868693653392057,-0.10393617815587675,1.697865652776148,3.724222131088027,23.767371936490868,0.8300018310546875,-1.4581838003237593,0.21999988555908345,-1.229878870195229,1.669878641313396,-0.5049394923180728,0.9449392634362397,-1.2399986231249969,69.67736298786558,25.88269624507913,0.7249393778771566,10,-0.5799989700317383,1.3550004959106445,4.032500743865967,3.685000419616699,0.6700000762939453,1,0.040186945125311624,-1.68852715311304,21.049999237060547,2.166676380051161,21.46999931335449,7.333142602835527,21.459999084472656,0.040186945125311624 8640,2019-10-30,20.25,21.59000015258789,20.18000030517578,21.51000022888184,6303300.0,-0.05373830088924336,-1.014286045152404,-2.1355930559596734,44.74637612302958,39.62913150321743,0.4474807245545165,0.9548273123586419,2.806322129660888,4.829978635110436,24.395392714294307,1.4099998474121094,-1.3064216581134716,-0.8409996986389174,-2.2897147510904574,0.6077153538126225,-1.5653572248646874,-0.11664217241314745,1.6200008392333984,4.141992467668194,-41.924233470590245,0.7243575262257694,10,0.5700006484985352,2.0500001907348633,5.18250036239624,4.835000038146973,2.889999389648441,2,0.1116049495744118,-1.1012680232165104,21.399999618530273,-1.68852715311304,21.049999237060547,2.166676380051161,21.46999931335449,0.1116049495744118 8641,2019-10-31,20.280000686645508,20.43000030517578,19.71999931335449,20.15999984741211,5711200.0,0.0014815153899017108,2.380956489752561,-0.09523874399601549,40.42968997382605,42.066751961012216,0.44902311262008254,0.7763996881044939,2.7336256706923585,4.755779471933188,24.821602226506958,0.7100009918212926,-1.153839979218489,-0.691499042510987,-1.976886966008081,0.5938888809861069,-1.3341930042595358,-0.04880508076243828,1.5562001419067393,26.046557016376692,-20.657116711462972,0.6426939617485476,10,0.5149993896484375,1.9399986267089808,5.257499694824219,4.704999923706055,2.8699989318847656,3,0.07938849351534416,-1.014286045152404,20.25,-1.1012680232165104,21.399999618530273,-1.68852715311304,21.049999237060547,0.07938849351534416 8642,2019-11-01,21.170000076293945,21.209999084472656,20.36000061035156,20.56999969482422,6601300.0,0.04388556999578941,1.5000014024655448,4.999968211078439,51.929818925653876,44.84664077919642,-0.25278815843398306,-0.23845019703179204,1.8216753082458794,3.8362078427307793,25.060082544886253,0.9299983978271484,-0.9481032103743274,0.2700003623962388,-0.7695539966272271,1.3095547214197047,-0.24977681711549238,0.78977754190797,0.5815526916503906,67.4418480864428,20.61603725984206,0.5197771795117322,11,-0.375,1.0499992370605433,4.345000267028809,3.6000003814697266,2.25,4,0.03117618540545819,2.380956489752561,20.280000686645508,-1.014286045152404,20.25,-1.1012680232165104,21.399999618530273,0.03117618540545819 8643,2019-11-04,22.56999969482422,22.649999618530273,21.51000022888184,21.61000061035156,12374300.0,0.06613129964500963,1.0357151372100168,1.5999974568701123,61.2994378440064,47.45134119531858,-1.438827822058439,-1.6705434774268326,0.4590614590757838,2.4042576950221672,24.58107767862743,1.4799995422363281,-0.6676599746008698,1.6359999656677253,0.42910062673187355,2.842899304603577,1.0325502961997977,2.239449635135653,-2.85000038146973,97.26962746165123,49.228543122779826,0.6034496694679267,11,-1.385000228881836,-0.4399995803833008,2.7925009727478027,2.200000762939453,0.8500003814697266,0,-0.051395651887320204,1.5000014024655448,21.170000076293945,2.380956489752561,20.280000686645508,-1.014286045152404,20.25,-0.051395651887320204 8644,2019-11-05,22.979999542236328,23.56999969482422,22.71999931335449,22.79999923706055,11001200.0,0.018165700175269972,-3.9999999999999165,0.18750049670584243,66.24825591989669,50.618262563968834,-1.6614100319405978,-2.0211375174637567,0.09552861964601789,1.9699555876040975,23.958466689675852,1.0,-0.28658472526481304,1.9424998283386223,0.42834396679257836,3.4566556898846663,1.1854218975656003,2.6995777591116443,-3.201400222778325,84.6753222304186,33.46133028534699,0.7570779307730219,11,-1.3350000381469727,-0.8499994277954102,2.1225008964538574,1.7900009155273438,1.010000228881836,1,-0.025674506716307333,1.0357151372100168,22.56999969482422,1.5000014024655448,21.170000076293945,2.380956489752561,20.280000686645508,-0.025674506716307333 8645,2019-11-06,22.07999992370605,24.0,22.030000686645508,24.0,10316400.0,-0.03916447504170373,1.0520825365351623,-10.66664900606135,60.89744185398216,52.944114493910895,-0.7142418843519174,-1.0978804496286578,1.0399099280990605,2.830113480613992,22.91212364062988,1.9699993133544922,-0.020556487463689876,0.9920001983642557,-0.5924584199577332,2.5764588166862445,0.19977088920326125,1.7842295075252501,-2.1497445892334,55.14019233023147,-0.28908163905963136,0.792229309160995,11,-0.22000026702880504,-0.22000026702880504,2.8350005149841344,2.6900005340576207,1.399999618530277,2,-0.00045290891831462066,-3.9999999999999165,22.979999542236328,1.0357151372100168,22.56999969482422,1.5000014024655448,21.170000076293945,-0.00045290891831462066 8646,2019-11-07,22.68000030517578,22.8700008392334,22.3799991607666,22.43000030517578,8545900.0,0.027173930414082337,-1.7999912807489837,-0.130208328159319,68.41432979864057,55.458692275822976,-1.2549580729871757,-1.6360587025469826,0.4734803559318763,2.185372291143935,21.79785361464949,0.7900009155273473,0.14944032475752422,1.4995005607604988,-0.23082920188168998,3.2298303234026875,0.6343356794394026,2.364665442081595,-2.505560290771488,63.73626603954713,1.242043379870637,0.8651648813210944,11,-0.8200006484985352,-0.8200006484985352,1.7649998664855957,2.0900001525878906,1.1700000762939489,3,0.020282146308776117,1.0520825365351623,22.07999992370605,-3.9999999999999165,22.979999542236328,1.0357151372100168,22.56999969482422,0.020282146308776117 8647,2019-11-08,22.90999984741211,23.0,22.059999465942386,22.309999465942386,5696800.0,0.010141073154387836,1.4102556578512913,2.400001525878892,67.5427104556559,57.231915197686426,-1.4071939242242983,-1.8299276891429308,0.2604288570015747,1.9113554843638205,20.91720429242269,0.9400005340576136,0.2908363435355419,1.6470001220703132,-0.24872473625436342,3.54272498039499,0.6991376929079749,2.5948625512326515,-2.506026233872074,56.22488944653941,-10.048782430712834,0.9478624291623376,11,-1.0500001907348633,-1.0500001907348633,1.4124999046325684,1.8600006103515625,1.260000228881836,4,0.010475764850137015,-1.7999912807489837,22.68000030517578,1.0520825365351623,22.07999992370605,-3.9999999999999165,22.979999542236328,0.010475764850137015 8648,2019-11-11,22.53000068664551,22.76000022888184,22.290000915527344,22.450000762939453,5730300.0,-0.016586606865888864,-1.3499988079059855,0.1333331214058489,62.30159531094842,58.201072911737725,-0.8886274248698314,-1.3971208280552645,0.671040763062674,2.226158941959774,19.424062158796097,0.6199989318847656,0.4057421114602384,1.1880009651184125,-0.7829952353247442,3.158997165561569,0.20250286489683234,2.1734990653399926,-1.9102654899178795,25.380719506374312,-40.46162288920727,0.9854981002215786,11,-0.6700010299682653,-0.6700010299682653,1.689999103546139,2.2399997711181605,2.170000076293938,0,0.039502856747624326,1.4102556578512913,22.90999984741211,-1.7999912807489837,22.68000030517578,1.0520825365351623,22.07999992370605,0.039502856747624326 8649,2019-11-12,22.3700008392334,23.06999969482422,22.15999984741211,22.739999771118164,7759900.0,-0.007101635265681638,-1.303794412199291,-4.624991059294552,57.54585237655968,59.62323693990774,-0.6443201365099469,-1.1877554568531465,0.8572015076481065,2.3166563987378197,18.21313762717951,0.9099998474121094,0.478082951764371,0.9580010414123521,-1.056333138042362,2.972335220867066,-0.04916604831500493,1.9651681311397091,-1.5474497543094259,17.258897009915312,-44.01904528070759,1.007167089727357,11,-0.5100011825561523,-0.5100011825561523,1.6224989891052246,2.3999996185302734,2.7399997711181605,1,0.04693782734326124,-1.3499988079059855,22.53000068664551,1.4102556578512913,22.90999984741211,-1.7999912807489837,22.68000030517578,0.04693782734326124 8650,2019-11-13,21.6200008392334,22.34000015258789,21.540000915527344,22.209999084472656,6227300.0,-0.033527043891952824,-1.1333367241839707,1.594594455269968,51.04167830820127,60.80234675483832,0.35811050264016586,-0.38088768750971624,1.601008279498437,2.997196675413349,17.073226659729844,0.8299999237060547,0.5352640507280597,0.15950098037719584,-1.8240577793191477,2.1430597400735394,-0.8322783994709759,1.1512803602253676,-0.6068028194048658,5.228757355141119,-49.52043242820177,0.991779379848171,11,0.5599994659423828,0.23999881744384766,2.1199989318847656,3.044999122619629,3.84999847412109,2,0.10962066789488611,-1.303794412199291,22.3700008392334,-1.3499988079059855,22.53000068664551,1.4102556578512913,22.90999984741211,0.10962066789488611 8651,2019-11-14,21.84000015258789,22.11000061035156,21.63999938964844,21.700000762939453,5818300.0,0.010175731027505908,-2.615364300595719,-0.2372878068335009,52.34474624398456,60.848449790208406,0.4276390970293349,-0.5121577486133297,1.355967435282107,2.7083117551791176,15.61278773616151,0.4899997711181605,0.5649189279680122,0.3065002441406257,-1.6161546635661352,2.2291551518473867,-0.6548272097127565,1.267827697994008,-0.647594013949071,19.607808915927,-29.245417919658042,0.9613274538533813,11,0.9149999618530273,0.01999950408935547,1.739999771118164,2.6649999618530273,4.3899993896484375,3,0.07509154662043849,-1.1333367241839707,21.6200008392334,-1.303794412199291,22.3700008392334,-1.3499988079059855,22.53000068664551,0.07509154662043849 8652,2019-11-15,22.559999465942386,22.85000038146973,22.01000022888184,22.040000915527344,6862200.0,0.03296700129689234,-1.896552631319362,3.7142915531335405,59.218564308532294,60.617241619600165,-0.08320331905411749,-1.0696230359979246,0.6236124197400876,1.9099808736033346,13.898149734428303,1.0100002288818395,0.7668312629155558,0.8884995460510297,-0.9019226739429804,2.6789217660450397,-0.006711563945973609,1.783710656048033,-1.1991376956218964,66.6666251121973,17.693499762744786,0.895211109997005,11,0.2100009918212855,-0.6999998092651403,0.9650006294250453,1.9350004196166957,3.9800014495849574,4,0.05718089299934559,-2.615364300595719,21.84000015258789,-1.1333367241839707,21.6200008392334,-1.303794412199291,22.3700008392334,0.05718089299934559 8653,2019-11-18,21.959999084472656,22.31999969482422,21.600000381469727,22.25,7662000.0,-0.02659576221956561,2.348831638899239,-0.55769562298948,53.317533670705174,59.180494703023335,0.47066421191171415,-0.3522159621176897,1.1627657947009382,2.4342313551758714,11.935427096016001,0.9599990844726598,0.9982338103738968,0.20249919891357493,-1.4590013852387607,1.8639997830659105,-0.6282510931625929,1.0332494909897427,-0.440789020371394,27.45088261693428,-18.12242026042314,0.8307502920761678,11,0.8100013732910156,-0.09999942779541016,1.5650010108947754,2.535000801086426,4.400001525878903,0,0.10063757212922297,-1.896552631319362,22.559999465942386,-2.615364300595719,21.84000015258789,-1.1333367241839707,21.6200008392334,0.10063757212922297 8654,2019-11-19,21.489999771118164,21.88999938964844,21.209999084472656,21.84000015258789,6166100.0,-0.0214025197153499,2.0222312644905562,1.2068940569835047,57.98969293884952,58.85741149023082,0.7901755044123675,0.1922207565334304,1.567458779637466,2.821465925399586,10.884594058494457,0.75,1.0932526284441053,-0.3085000991821296,-1.8958219356168229,1.2788217372525637,-1.1021610173994745,0.48516081903521524,2.510000228881836,17.073199097964334,-32.34708471183136,0.7936609182173464,11,0.6499996185302734,0.36999988555908203,1.4325003623962402,2.765000343322754,4.239999771118164,1,0.1493718485811908,2.348831638899239,21.959999084472656,-1.896552631319362,22.559999465942386,-2.615364300595719,21.84000015258789,0.1493718485811908 8655,2019-11-20,21.950000762939453,22.540000915527344,21.290000915527344,21.399999618530273,6380900.0,0.02140535117359632,-2.2467593590305697,-1.5714301284461665,60.195364745056764,57.944193150943725,0.3462016856123782,-0.228291557489829,1.032932693360742,2.2744673266410302,10.126167892279822,1.25,1.0111992871789006,0.11900081634521342,-1.4518775801648047,1.6898792128552316,-0.6664383819097957,0.9044400146002225,1.9941992187500013,45.12201788021618,-6.955193348427834,0.7854391982550096,11,0.18999862670898438,-0.09000110626220703,0.9049992561340332,2.304999351501465,3.5799999237060582,2,0.1439635415752456,2.0222312644905562,21.489999771118164,2.348831638899239,21.959999084472656,-1.896552631319362,22.559999465942386,0.1439635415752456 8656,2019-11-21,22.770000457763672,22.88999938964844,21.90999984741211,22.11000061035156,7108000.0,0.03735761577779595,1.1777822989119515,1.199997225680495,59.85222270793336,57.08969451230788,-0.5137111312004841,-0.9961924949578425,0.15961736890292855,1.3930703677668568,9.434504646198961,0.9799995422363317,0.8654793906471419,0.8735004425048842,-0.7408858733135588,2.4878867583233273,0.06630728459566271,1.6806936004141058,1.1195155059814468,92.85720773293471,40.958655203509025,0.8071931579092215,11,-0.6300010681152344,-0.9100008010864258,0.08499956130981445,1.484999656677246,3.1999988555908168,3,0.11857702245544854,-2.2467593590305697,21.950000762939453,2.0222312644905562,21.489999771118164,2.348831638899239,21.959999084472656,0.11857702245544854 8657,2019-11-22,22.770000457763672,23.040000915527344,22.51000022888184,22.8700008392334,4324300.0,0.0,1.4090911061308018,-0.15151576452908624,51.48810148915167,55.888195198774916,-0.5986085590483263,-0.9421084246754496,0.088761139343152,1.3313691368495348,8.864004179802562,0.5300006866455043,0.8219151259847024,0.8085003852844252,-0.8379474731378949,2.4549482437067454,-0.014723543926734806,1.6317243144955853,1.0659251683959958,85.24589138754784,37.47185274716411,0.8232239292111609,11,-0.6300010681152344,-0.9100008010864258,0.029999732971191406,1.484999656677246,3.020000457763672,4,0.15195428260489696,1.1777822989119515,22.770000457763672,-2.2467593590305697,21.950000762939453,2.0222312644905562,21.489999771118164,0.15195428260489696 8658,2019-11-25,22.739999771118164,22.88999938964844,22.489999771118164,22.729999542236328,7193200.0,-0.001317553185875231,1.580647146047746,-0.10000190734135689,48.10725680170037,54.839462357123885,-0.5986402788866414,-0.821103836998212,-0.052229612376329726,1.2928002338514233,8.528363762126299,0.399999618530277,0.6560170713872076,0.6939996719360337,-0.928777546775077,2.3167768906471444,-0.11738893741951983,1.5053882812915873,1.043407324207763,83.60651124396527,38.82721379640544,0.8113886093555553,11,-0.6149997711181641,-0.880000114440918,-0.30500030517578125,1.369999885559082,3.360000610351566,0,0.167106472412349,1.4090911061308018,22.770000457763672,1.1777822989119515,22.770000457763672,-2.2467593590305697,21.950000762939453,0.167106472412349 8659,2019-11-26,22.26000022888184,22.809999465942386,22.149999618530273,22.70000076293945,6717600.0,-0.021108159501653456,1.0000057798623707,-43.99904634751026,51.520273317988675,54.892639580433595,-0.15185435613425824,-0.2881450734297424,0.29409800543116305,1.7001041799381227,7.751944045123901,0.6599998474121129,0.4640932057190028,0.17100009918213388,-1.4250593519243715,1.7670595502886393,-0.6270296263711188,0.9690298247353866,1.4719387062270215,55.42853219168548,11.465770509876762,0.7980297255532521,11,-0.1350002288818395,-0.4000005722045934,0.15999984741210582,1.835000038146969,4.14999961853027,1,0.18418689754324724,1.580647146047746,22.739999771118164,1.4090911061308018,22.770000457763672,1.1777822989119515,22.770000457763672,0.18418689754324724 8660,2019-11-27,22.51000022888184,22.59000015258789,22.100000381469727,22.350000381469727,3221600.0,0.011230907341844176,2.0625014901175405,-0.36363557547674213,48.47396639298318,54.46255293032233,-0.2931603976158321,-0.3796132601361961,-0.0836220870315536,1.3758889104669336,6.480483624410456,0.48999977111816406,0.3475159474343954,0.30800008773804066,-1.04069261021748,1.6566927856935614,-0.3663462612397197,0.982346436715801,1.1714999092142975,53.09732870168789,11.15512017064804,0.6743463489777597,11,-0.3850002288818395,-0.6500005722045934,-0.18499994277954457,1.585000038146969,3.9799995422363246,2,0.1430475024706137,1.0000057798623707,22.26000022888184,1.580647146047746,22.739999771118164,1.4090911061308018,22.770000457763672,0.1430475024706137 8661,2019-11-29,21.88999938964844,22.25,21.709999084472656,22.25,2392100.0,-0.02754335108526107,2.0,-2.25000596047009,41.44294786536936,52.48748443663756,0.3740098212247851,0.387032409877083,0.41622939109611323,1.9051807208379223,4.7498942868116405,0.8000011444091832,0.2711363236198281,-0.39250068664550497,-1.4095940419706139,0.624592668679604,-0.9010473643080594,0.11604599101704949,1.742070727375225,13.533838899533327,-25.502817494987383,0.5085466776625549,11,0.23500061035155895,-0.02999973297119496,0.1800007820129359,2.2050008773803675,3.6599998474121094,4,0.16628603921836516,2.0625014901175405,22.51000022888184,1.0000057798623707,22.26000022888184,1.580647146047746,22.739999771118164,0.16628603921836516 8662,2019-12-02,21.82999992370605,22.3700008392334,21.790000915527344,22.149999618530273,4867500.0,-0.0027409532944420167,-1.900016212556148,0.8888865341415013,43.794318805918415,51.429349451661245,0.3571246120783016,0.5259798986417614,0.34806933999036715,1.8760754596166542,3.7965054262858113,0.5799999237060547,0.30540331478242777,-0.48550014495850036,-1.386855252505896,0.4158549625888952,-0.9361776987321981,-0.034822591184802576,1.7536287726665947,10.169560016810195,-29.330654119664104,0.4506775537736983,12,0.29500007629394887,0.02999973297119496,0.19250059127807972,2.2650003433227575,4.020000457763679,0,0.1896472470965358,2.0,21.88999938964844,2.0625014901175405,22.51000022888184,1.0000057798623707,22.26000022888184,0.1896472470965358 8663,2019-12-03,21.40999984741211,21.770000457763672,21.09000015258789,21.5,4483700.0,-0.019239582123765753,1.158727467590266,0.2812507450587671,41.864397848381294,49.637649997164786,0.7720969733553495,0.9008045605627721,0.6414137300849418,2.2037835951455094,4.093002099121435,0.7399997711181605,0.30252697387162186,-0.8475002288818345,-1.8258958544591444,0.13089539669547534,-1.3366980416704912,-0.3583024160931778,2.1261562567225383,18.604640847217947,-22.729558042416375,0.4891978127886557,12,0.6550006866455078,0.4499998092651367,0.44250011444091797,2.685000419616699,3.6900005340576207,1,0.20457735167357605,-1.900016212556148,21.82999992370605,2.0,21.88999938964844,2.0625014901175405,22.51000022888184,0.20457735167357605 8664,2019-12-04,22.38999938964844,22.59000015258789,21.739999771118164,21.76000022888184,6375200.0,0.045772982214887126,-1.5373142826234596,-6.999978807273344,56.28057631184689,49.2026735045859,-0.07466363105760365,-0.13245361939177158,-0.4206810718308489,1.1522209443852596,3.4645048256879125,1.1800003051757812,0.19584670669350146,0.1619993209838917,-0.7585406900344474,1.0825393320022307,-0.29827068452527783,0.6222693264930612,1.0483104764243372,86.6666158040367,39.08134800776291,0.46027000550916985,12,-0.32499885559082387,-0.529999732971195,-0.49999904632568715,1.7050008773803675,2.970001220703118,2,0.1656990215701628,1.158727467590266,21.40999984741211,-1.900016212556148,21.82999992370605,2.0,21.88999938964844,0.1656990215701628 8665,2019-12-05,22.06999969482422,22.739999771118164,21.8700008392334,22.670000076293945,5175000.0,-0.014292081444726046,1.3513491918252043,-0.9523828265733376,51.845903363852955,48.31308246635476,0.29519041184383,0.1968511297332114,-0.18786530092246068,1.4116423077641684,3.4605917771784527,0.8699989318847656,0.1823413951188364,-0.15750036239624166,-1.078389653011154,0.7633889282186708,-0.6179450077036996,0.30294428291121633,1.2743777827091627,59.39392538219229,7.928084536312696,0.46044464530745655,12,-0.0049991607666015625,-0.21000003814697266,-0.2824993133544922,2.02500057220459,4.159999847412109,3,0.19664704180334414,-1.5373142826234596,22.38999938964844,1.158727467590266,21.40999984741211,-1.900016212556148,21.82999992370605,0.19664704180334414 8666,2019-12-06,23.13999938964844,23.25,22.170000076293945,22.170000076293945,5310200.0,0.048482089244213045,-1.2268055427197238,-1.6166644944098885,54.40729430418731,48.63743722358093,-0.80104382132944,-0.8821477902405341,-1.324741621636793,0.3005626766693119,3.6299210022956703,1.1800003051757812,0.19202206615978668,0.8894993782043485,-0.09943888881153384,1.878437645220231,0.39503024469640735,1.3839685117122897,0.11420299488711905,94.90737879063508,43.49038104170003,0.49446913350794197,12,-0.9699993133544957,-1.279999732971195,-1.5799989700317418,0.9550008773803675,3.100000381469723,4,0.1447709796815435,1.3513491918252043,22.06999969482422,-1.5373142826234596,22.38999938964844,1.158727467590266,21.40999984741211,0.1447709796815435 8667,2019-12-09,23.149999618530273,23.29999923706055,22.8700008392334,22.90999984741211,4508700.0,0.0004321620201210852,-1.6875085682269506,0.2474226195977252,59.93322687419299,49.95143389830234,-0.8397849187752477,-0.9204372338551075,-1.3977230615717033,0.25279604763032637,4.106410420049977,0.429998397827152,0.1462517430677437,0.8874996185302741,-0.14019829641813786,1.9151975334786862,0.37365066105606815,1.4013485760044802,-2.059999465942383,93.21268413257876,37.16282761160382,0.5138489574742054,12,-0.9549999237060547,-0.9699993133544922,-1.6424999237060547,0.9200000762939453,3.29000091552734,0,0.1036716914936453,-1.2268055427197238,23.13999938964844,1.3513491918252043,22.06999969482422,-1.5373142826234596,22.38999938964844,0.1036716914936453 8668,2019-12-10,23.420000076293945,23.88999938964844,23.170000076293945,23.489999771118164,5087100.0,0.011663086920638666,-1.5263147327702873,-0.291665673254973,66.66666666666666,51.63436649259989,-1.1210766734321744,-1.1808871547894952,-1.7227406153914018,-0.06400314819060071,4.799492337039427,0.7399997711181676,0.049373085249772686,1.1130001068115227,-0.033658116432722096,2.2596583300557675,0.5396709951894003,1.6863292184336451,-2.2857999420166024,78.13956294207235,16.450583393360517,0.5733291116221225,12,-0.9300003051757812,-0.875,-1.9125003814697266,0.6499996185302734,2.430000305175785,1,0.1037574849385019,-1.6875085682269506,23.149999618530273,-1.2268055427197238,23.13999938964844,1.3513491918252043,22.06999969482422,0.1037574849385019 8669,2019-12-11,23.420000076293945,23.57999992370605,23.1200008392334,23.32999992370605,3583600.0,0.0,1.2438988081392859,-1.2857220708447374,63.789862423978896,53.336132718266086,-1.0496035153839252,-1.1575381132182372,-1.7492331549155367,-0.11239469181744965,5.226586883928961,0.4599990844726527,0.03683729884382814,1.060500144958496,-0.1897709281937594,2.3107712181107516,0.43536460838236835,1.6856356815346238,-2.175567971801758,76.73269056267755,12.413229053961189,0.6251355365761275,12,-0.9300003051757812,-0.875,-1.762500286102295,0.6499996185302734,1.5699996948242188,2,0.0717335738558047,-1.5263147327702873,23.420000076293945,-1.6875085682269506,23.149999618530273,-1.2268055427197238,23.13999938964844,0.0717335738558047 8670,2019-12-12,23.989999771118164,24.1200008392334,23.31999969482422,23.38999938964844,5833000.0,0.024338159392287118,-1.162165923917386,6.666659602424145,62.007867437766166,55.621123781865734,-1.5506554947467137,-1.6241507174868843,-2.303864111177191,-0.7247692484321568,5.852975703353058,0.8000011444091797,0.06861092193799223,1.5119998931884773,0.11607194932572895,2.9079278370512256,0.8140359212571013,2.209963865119853,-2.6397449752197275,93.33328116655353,31.276003189398338,0.6979639719313748,12,-1.3849992752075195,-1.3849992752075195,-2.1024999618530273,0.07999992370605469,0.30999946594238637,3,0.05710716349746514,1.2438988081392859,23.420000076293945,-1.5263147327702873,23.420000076293945,-1.6875085682269506,23.149999618530273,0.05710716349746514 8671,2019-12-13,23.479999542236328,24.209999084472656,23.43000030517578,24.04999923706055,4573600.0,-0.021258867600983944,-1.3283609282834954,-0.9499988873806832,56.35061775574336,57.01626810962405,-0.8843990565362603,-1.0382160721652056,-1.8047367706812807,-0.26532986864771857,6.540253232735598,0.779998779296875,0.10212501690873665,0.9199996948242202,-0.5103775240278097,2.35037691367625,0.20481108539820525,1.635188304250235,-1.9635599837377953,45.5223508814382,-13.0398502866705,0.7151886094260155,12,-0.8299999237060547,-0.8299999237060547,-1.619999885559082,0.5900001525878906,0.9200000762939453,4,0.1171209562867852,-1.162165923917386,23.989999771118164,1.2438988081392859,23.420000076293945,-1.5263147327702873,23.420000076293945,0.1171209562867852 8672,2019-12-16,23.85000038146973,24.209999084472656,23.6299991607666,23.78000068664551,11448300.0,0.015758128042883346,-2.1351114501927353,-0.12280654789789915,59.35919522114308,58.96013448437537,-1.0479307539398803,-1.3772293212176656,-2.1792785869882643,-0.6692441955482558,7.133247216965273,0.7299995422363281,0.15280702305067706,1.2255004882812521,-0.3168351604750761,2.7678361370375804,0.454332663903088,1.9966683126594162,-2.118076060893266,66.97254288479103,11.099991766339912,0.7711678243781646,12,-0.87500095367432,-1.2000007629394567,-1.990000724792484,0.21999931335448863,0.10000038146971946,0,0.10020961641180293,-1.3283609282834954,23.479999542236328,-1.162165923917386,23.989999771118164,1.2438988081392859,23.420000076293945,0.10020961641180293 8673,2019-12-17,24.170000076293945,24.34000015258789,23.86000061035156,23.899999618530273,5364000.0,0.013417177765449484,-1.7428664850135887,3.85716621253406,66.55112388112684,60.10130643651759,-1.045162323567748,-1.6054862242309653,-2.4773055036298004,-1.0211618968795122,8.193710923028693,0.4899997711181605,0.32080971441057926,1.4350001335144036,-0.21947391080291112,3.0894741778317183,0.6077631113557445,2.2622371556730627,-2.2398297746057843,86.06555967424968,28.891921244132575,0.827237022158658,12,-1.0649995803833008,-1.4549999237060547,-2.310000419616699,-0.10000038146972656,-1.5499992370605469,1,0.093918098907666,-2.1351114501927353,23.85000038146973,-1.3283609282834954,23.479999542236328,-1.162165923917386,23.989999771118164,0.093918098907666 8674,2019-12-18,24.70000076293945,25.020000457763672,24.309999465942386,24.649999618530273,9021700.0,0.02192803826944667,1.057972296473609,0.18518910976418243,68.09917454380476,61.90722545651222,-1.3555842226303128,-1.9844131544569592,-2.9471285788012302,-1.5800033495172912,9.197511772220219,0.8500003814697266,0.5035998183045081,1.8045007705688434,0.03945428522989758,3.569547255907789,0.9219775278993723,2.6870240132383145,-2.528847476161314,81.17649698751227,22.51699943252671,0.882523242669472,12,-1.105000495910641,-1.6450004577636683,-2.8400011062622035,-0.6300010681152308,-1.980001449584961,2,0.0465586875712074,-1.7428664850135887,24.170000076293945,-2.1351114501927353,23.85000038146973,-1.3283609282834954,23.479999542236328,0.0465586875712074 8675,2019-12-19,25.11000061035156,25.229999542236328,24.709999084472656,24.739999771118164,7107400.0,0.016599183593033917,-1.4185943356472754,7.39984741560221,77.56850288159863,64.4806930762246,-1.4404943457373633,-2.2614827764403813,-3.2961039111600954,-2.0384679325161734,10.384368519923928,0.5299987792968786,0.7669298396212803,2.0565006256103473,0.09321324039003898,4.019788010830656,1.0748569330001914,3.0381443182205032,-2.5969856630551575,93.33338984739066,27.769252643067375,0.9816436926101546,12,-1.0600004196166957,-1.9500007629394496,-3.250000953674313,-1.0400009155273402,-2.9200000762939453,3,-0.004779005827021954,1.057972296473609,24.70000076293945,-1.7428664850135887,24.170000076293945,-2.1351114501927353,23.85000038146973,-0.004779005827021954 8676,2019-12-20,25.46999931335449,25.54999923706055,25.059999465942386,25.29999923706055,14639100.0,0.014336865561624945,1.9696962691095508,0.45945862351599404,79.64169178734117,66.67052251101885,-1.603891279821859,-2.5390092833098947,-3.5818995957382,-2.4472460910247626,11.414052306658201,0.48999977111816406,0.8804469879797132,2.2814993858337367,0.04762336901472608,4.515375402652747,1.1645613774242314,3.398437394243242,-2.5766065227664967,95.83333747254424,22.301223019884958,1.1169380084095053,12,-1.134999275207516,-2.14999961853027,-3.449999332427975,-1.3999996185302699,-2.9799995422363246,4,-0.045936399993559474,-1.4185943356472754,25.11000061035156,1.057972296473609,24.70000076293945,-1.7428664850135887,24.170000076293945,-0.045936399993559474 8677,2019-12-23,26.229999542236328,26.309999465942386,25.440000534057614,25.540000915527344,6292100.0,0.029839036096218186,1.047059985100214,4.058813629682989,87.19135829723201,68.95104380330389,-2.102106868016417,-3.1900603798141525,-4.271197947549723,-3.2227220737382254,12.555262791016622,0.8699989318847727,1.0909106036776137,2.868499660491942,0.2656486651058927,5.471350655877991,1.5670741627989173,4.169925158184967,-2.911549720212726,96.73469546634682,15.583163219586993,1.3014254976930253,12,-1.5149993896484375,-2.5299997329711914,-3.922499656677246,-2.1599998474121094,-4.5100002288818395,0,-0.0697674401693883,1.9696962691095508,25.46999931335449,-1.4185943356472754,25.11000061035156,1.057972296473609,24.70000076293945,-0.0697674401693883 8678,2019-12-24,26.540000915527344,26.690000534057614,26.28000068664551,26.35000038146973,2780000.0,0.011818580964587655,-1.484848134554818,0.27536364088699666,85.7142904041017,71.38709135665086,-2.148982202588993,-3.3737524742676754,-4.495443742858598,-3.5444779549740417,13.863854962393308,0.4600009918212855,1.2287296438532707,2.9885009765624986,0.04428044012025367,5.9327215130047435,1.5163907083413761,4.460611244783621,-2.6830721575983603,93.69749784822334,12.696507679726295,1.4721102682211218,12,-1.5350008010864258,-2.65000057220459,-4.225000858306885,-2.470001220703125,-5.3600006103515625,1,-0.0975885479744879,1.047059985100214,26.229999542236328,1.9696962691095508,25.46999931335449,-1.4185943356472754,25.11000061035156,-0.0975885479744879 8679,2019-12-26,26.36000061035156,26.90999984741211,26.31999969482422,26.70000076293945,3175300.0,-0.006782226788487944,-1.8095112669276867,-1.789469457411066,87.830682669103,74.25629304902161,-1.6853144210766935,-3.025985113305598,-4.230656096415412,-3.3619100310708596,15.658630221278349,0.5900001525878906,1.3411210568649352,2.6035006523132296,-0.527138043506227,5.734139348132686,1.0381813044035013,4.168820000222958,-1.936457497196848,75.00004334881737,-8.373298735728923,1.5653193479097285,12,-1.1900005340576136,-2.360000610351559,-4.0450005531311,-2.29000091552734,-4.5,3,-0.1418816268786225,-1.484848134554818,26.540000915527344,1.047059985100214,26.229999542236328,1.9696962691095508,25.46999931335449,-0.1418816268786225 8680,2019-12-27,25.729999542236328,26.56999969482422,25.709999084472656,26.5,3950700.0,-0.02389988822184741,-1.1234546970146513,2.264706212343906,74.76097982952761,76.30188883499764,-0.8745012283850038,-2.2581578672804383,-3.511124098268823,-2.7355334440920203,17.26216913996147,0.8600006103515625,1.3870490616662785,1.8124996185302749,-1.3788303405937228,5.0038295776542725,0.21683463896827604,3.4081645980922737,-0.8091650822301375,36.21621287243539,-43.810407654838045,1.5956649795619988,12,-0.46000003814697266,-1.7299995422363281,-3.7300000190734863,-1.6599998474121094,-2.3199996948242188,4,-0.11698407627022545,-1.8095112669276867,26.36000061035156,-1.484848134554818,26.540000915527344,1.047059985100214,26.229999542236328,-0.11698407627022545 8681,2019-12-30,25.53000068664551,25.96999931335449,25.5,25.76000022888184,3549700.0,-0.00777298325491671,-2.241364341900925,0.29870052662607566,71.9557213751768,77.7015028521125,-0.39462837644021675,-1.8672098988738028,-3.2133681295391803,-2.5394008292784704,18.95212665514786,0.46999931335448863,1.4698442813372559,1.4305006980896025,-1.688328624649074,4.549330020828279,-0.1289139632797358,2.9899153594589407,-0.21133314915813628,6.122462219558457,-69.25220662364086,1.5594146613693385,12,-0.14500045776367543,-1.5300006866455114,-3.5300011634826696,-1.4600009918212926,-2.40000152587891,0,-0.13082648111071216,-1.1234546970146513,25.729999542236328,-1.8095112669276867,26.36000061035156,-1.484848134554818,26.540000915527344,-0.13082648111071216 8682,2019-12-31,25.96999931335449,26.07999992370605,25.149999618530273,25.28000068664551,3391300.0,0.017234571675477373,1.0439570574007317,-2.999999999999969,72.80857931533353,78.39677567813546,-0.5613077513332705,-2.0882110333925574,-3.52978328894217,-2.9852171896613733,20.685853649593525,0.9300003051757777,1.5491144485271882,1.6634993553161586,-1.3694726131864314,4.6964713238187485,0.1470133710648618,3.1799853395674553,0.9400005340576207,46.59088569239436,-27.25946167108632,1.5164859842512952,12,-0.35999965667724254,-1.9699993133544886,-3.969999790191647,-1.8999996185302699,-3.0,1,-0.13400075603570816,-2.241364341900925,25.53000068664551,-1.1234546970146513,25.729999542236328,-1.8095112669276867,26.36000061035156,-0.13400075603570816 8683,2020-01-02,25.790000915527344,26.28000068664551,25.6299991607666,26.209999084472656,5091400.0,-0.00693101280655728,1.3214283281448869,-0.6086942099414588,70.5372741303629,78.66767563219749,-0.14231158891995577,-1.6477291785546981,-3.239929700037905,-2.805915061480672,21.84606937134482,0.6500015258789098,1.7095362173976518,1.2645009040832527,-1.5093129932281073,4.038314801394613,-0.12240604457242554,2.651407852738931,1.08479892730713,36.3637053276792,-35.58857161900026,1.3869069486556793,1,0.019998550415039062,-1.7900009155273438,-3.790001392364502,-1.720001220703125,-3.25,3,-0.15781316237652543,1.0439570574007317,25.96999931335449,-2.241364341900925,25.53000068664551,-1.1234546970146513,25.729999542236328,-0.15781316237652543 8684,2020-01-03,26.10000038146973,26.540000915527344,25.920000076293945,26.5,6983500.0,0.012020141719178756,1.5833290285664332,0.9523841961852777,69.14701681582767,77.73195495822293,-0.26019948529453174,-1.755541127570904,-3.448069093871357,-3.106192989491536,23.760971748670094,0.75,1.843476118874765,1.3890003204345724,-1.2776431420838392,4.055643782952984,0.05567858917536839,2.7223220516937765,0.7403034568786602,66.90145858434468,-2.249343332263919,1.3333217312592058,1,-0.11500072479248402,-2.10000038146973,-4.107500553131107,-2.0300006866455114,-3.3999996185302805,4,-0.18850574729443337,1.3214283281448869,25.790000915527344,1.0439570574007317,25.96999931335449,-2.241364341900925,25.53000068664551,-0.18850574729443337 8685,2020-01-06,26.40999984741211,26.54999923706055,26.09000015258789,26.32999992370605,4389700.0,0.01187737400044142,1.5555596763853188,-0.20000000000001067,77.5894694191888,77.50393025065044,-0.4094605821787951,-1.8168800094798208,-3.6708159960329674,-3.406325986862882,25.631523687704988,0.4599990844726598,1.9278645177422078,1.4819997787475572,-0.9780869640735936,3.942086521568708,0.25195640733698355,2.712043150158131,0.396497906539917,90.00004087176733,17.122604158538024,1.230043371410575,1,-0.38000011444091797,-2.4099998474121094,-4.417500019073486,-2.3400001525878906,-3.14999961853027,0,-0.1722831981578523,1.5833290285664332,26.10000038146973,1.3214283281448869,25.790000915527344,1.0439570574007317,25.96999931335449,-0.1722831981578523 8686,2020-01-07,26.489999771118164,26.56999969482422,26.10000038146973,26.25,6457400.0,0.0030291527515435845,1.34999880790595,2.9999999999998668,76.29483222159917,76.2932051311357,-0.36828697813096767,-1.7212895146542522,-3.66599285345945,-3.450506311101652,27.112453220522394,0.46999931335448863,1.9702904970166522,1.3944996833801255,-1.0085202906911093,3.7975196574513603,0.19298969634450813,2.596009670415743,0.28336802012542606,94.36620285860504,19.88501290675292,1.201509987035618,1,-0.46000003814697266,-2.489999771118164,-4.497499942779541,-2.609999656677246,-3.1900005340576136,1,-0.11627028880023449,1.5555596763853188,26.40999984741211,1.5833290285664332,26.10000038146973,1.3214283281448869,25.790000915527344,-0.11627028880023449 8687,2020-01-08,25.54999923706055,26.489999771118164,25.209999084472656,26.45000076293945,8227400.0,-0.035485109180049434,1.6122475194724817,-3.750009934116907,62.23404057446397,73.68428848339815,0.5197711535453209,-0.6242749216283734,-2.6506656601677108,-2.4732420586369948,28.14767972846924,1.2800006866455078,1.9022675063976138,0.33449916839600036,-1.8927245564558675,2.561722893247868,-0.7791126940299336,1.4481110308219343,1.1909011907287734,25.00000000000026,-46.03236006013235,1.1136118624259341,1,0.480000495910641,-1.5499992370605504,-3.5574994087219274,-2.1799993515014684,-2.7299995422363317,2,-0.09471624847580085,1.34999880790595,26.489999771118164,1.5555596763853188,26.40999984741211,1.5833290285664332,26.10000038146973,-0.09471624847580085 8688,2020-01-09,25.85000038146973,25.940000534057614,25.20000076293945,25.88999938964844,7500200.0,0.011741728116141159,9.571327366113252,0.04444326707074167,60.628466325412234,70.66182000076584,0.12471558300015317,-0.7724987008646096,-2.856761103977213,-2.7485464620333957,28.687124156378136,0.7399997711181641,1.789125812511525,0.513000297546391,-1.5617106688937312,2.587711263986513,-0.5243551856736701,1.550355780766452,0.8590820301344131,47.445264620465565,-21.382577986297264,1.0373554832200609,1,0.009999275207515979,-1.8500003814697301,-3.857500553131107,-2.480000495910648,-3.6900005340576207,3,-0.11141203193868177,1.6122475194724817,25.54999923706055,1.34999880790595,26.489999771118164,1.5555596763853188,26.40999984741211,-0.11141203193868177 8689,2020-01-10,25.10000038146973,25.70000076293945,25.020000457763672,25.70000076293945,5205900.0,-0.029013539223683327,1.2666662428116995,15.000381479185364,49.91304145913884,67.90093795961154,0.7567711743182741,0.11575060929760284,-2.0309176214655906,-1.9896162194981493,29.22780104184891,0.8299999237060582,1.5203408896700346,-0.3209997177124002,-2.195267650657204,1.5532682152324035,-1.258133684184802,0.6161342487600017,1.5779003742729358,5.161287940874853,-58.06481704974081,0.9371339664724015,1,0.6949996948242152,-0.7750005722045934,-3.1375002861022985,-2.120000839233402,-2.3800010681152415,4,-0.10199200904523997,9.571327366113252,25.85000038146973,1.6122475194724817,25.54999923706055,1.34999880790595,26.489999771118164,-0.10199200904523997 8690,2020-01-13,25.36000061035156,25.43000030517578,24.63999938964844,25.01000022888184,4744200.0,0.010358574698420275,2.2244950389449487,-0.5833335982426923,49.02656008469304,65.35325337178001,0.49033067728280244,-0.03831447542608757,-2.1734158171821605,-2.2405207014330912,29.13315078611396,0.7900009155273402,1.2609815840332068,-0.1294995307922413,-1.8795849563735523,1.6205858947890697,-1.0045422435828968,0.7455431819984142,1.2515841334719475,37.30575683186447,-20.89539249156053,0.8750427127906548,1,0.24499893188476918,-0.970000267028805,-3.3975005149841273,-2.425001144409176,-3.2100009918212855,0,-0.10488958136406112,1.2666662428116995,25.10000038146973,9.571327366113252,25.85000038146973,1.6122475194724817,25.54999923706055,-0.10488958136406112 8691,2020-01-14,26.229999542236328,26.36000061035156,25.3700008392334,25.51000022888184,6388500.0,0.03430595074708509,1.0204047076408735,2.057138653195382,50.0,62.818966781187406,-0.3016533096299554,-0.729108636496651,-2.914347774688384,-3.0965918630334386,29.315236210715877,1.0,1.013259666298726,0.6029994010925286,-0.8965034597503205,2.1025022619353777,-0.1467520293288942,1.3527508315139514,0.2632900803366738,85.94593647190061,31.27156344770807,0.7497514304214239,1,-0.625,-1.6899995803833008,-4.2674994468688965,-3.5,-5.2600002288818395,1,-0.11322910275206477,2.2244950389449487,25.36000061035156,1.2666662428116995,25.10000038146973,9.571327366113252,25.85000038146973,-0.11322910275206477 8692,2020-01-15,26.239999771118164,26.26000022888184,25.86000061035156,26.0,5669200.0,0.00038125158430646344,1.857133125796124,0.333333333333335,47.25273535244571,60.23179580586327,-0.3009772356507554,-0.5806455092299956,-2.821195474342275,-3.0868762956241014,29.50716175792114,0.39999961853028054,0.9107876376748649,0.49349966049194194,-0.77248050791518,1.7594798288990638,-0.13949042371161724,1.1264897446955011,0.14209243747936284,93.02321197281826,41.49694301808911,0.6329900842035608,1,-0.6350002288818359,-1.3499994277954102,-4.224999904632568,-3.965000152587894,-7.059999465942383,2,-0.11204270425694185,1.0204047076408735,26.229999542236328,2.2244950389449487,25.36000061035156,1.2666662428116995,25.10000038146973,-0.11204270425694185 8693,2020-01-16,26.440000534057614,26.979999542236328,26.38999938964844,26.489999771118164,6293500.0,0.007621980361432357,-6.866588678094013,-0.2083303530982672,50.729926626215544,58.18545245146193,-0.4459786570421578,-0.6343893563269702,-2.9587259772589647,-3.2442424520685798,29.83078653570696,0.7399997711181641,0.8405440276397655,0.5800004005432093,-0.4813589921759167,1.6413597932623354,0.04932070418364631,1.1106800969027724,-1.8000011444091726,76.92312081341059,27.19435102566898,0.5306796963595621,1,-0.6300010681152308,-1.3900003433227504,-4.252500534057614,-4.220001220703125,-8.659999847412106,3,-0.13691379599521714,1.857133125796124,26.239999771118164,1.0204047076408735,26.229999542236328,2.2244950389449487,25.36000061035156,-0.13691379599521714 8694,2020-01-17,25.85000038146973,26.559999465942386,25.71999931335449,26.559999465942386,5842600.0,-0.022314680055618763,1.3662006640805693,14.200198367283647,51.102949555156286,55.24250579990276,0.11714912287629176,0.0486791275597831,-2.3250409592664774,-2.6128492840395943,29.260474116843817,0.8400001525878977,0.7104014706926876,-0.06749973297118927,-0.9781587611494835,0.843159295207105,-0.5228292470603364,0.38782978111795785,-1.1632009887695318,51.70944072303188,0.2602111437142085,0.4553295140891473,1,-0.0400009155273473,-0.8000001907348668,-3.3325004577636754,-3.6300010681152415,-9.130001068115238,4,-0.14274663364039075,-6.866588678094013,26.440000534057614,1.857133125796124,26.239999771118164,1.0204047076408735,26.229999542236328,-0.14274663364039075 8695,2020-01-21,24.989999771118164,25.770000457763672,24.979999542236328,25.649999618530273,5810100.0,-0.03326888192110233,-1.3235310617195302,0.9295784485445031,45.57376188028346,51.829053539756565,0.843212824609008,0.9478240544986036,-1.4014339617573341,-1.7123638528766065,28.181434684542218,0.870000839233402,0.5781797381513663,-0.9215003013610854,-1.8558343776788817,0.012833774956710897,-1.3886673395199836,-0.45433326320218725,-0.2573363754272435,0.5000114440917969,-54.34124345877028,0.4671670381588983,1,0.8199996948242188,0.15999984741210938,-2.4724998474121094,-2.859999656677246,-9.319999694824219,1,-0.09083635368365217,1.3662006640805693,25.85000038146973,-6.866588678094013,26.440000534057614,1.857133125796124,26.239999771118164,-0.09083635368365217 8696,2020-01-22,24.29999923706055,24.85000038146973,24.18000030517578,24.739999771118164,8146500.0,-0.02761106604150798,1.0302978634862083,0.6666676299742743,36.85039388999676,49.00864835259353,1.3297277035839556,1.6292071481249586,-0.6738762460752881,-0.9947407525959377,26.90412788174394,0.8099994659423828,0.4130615543757159,-1.553000831603999,-2.721015143216249,-0.3849865199917488,-2.1370079874101258,-0.9689936757978721,2.6800003051757777,4.285677306496149,-49.46768434365523,0.5840071558061258,1,1.2800006866455043,0.9050006866455043,-1.694998741149906,-2.1699991226196325,-8.059999465942386,2,-0.08847735333469708,-1.3235310617195302,24.989999771118164,1.3662006640805693,25.85000038146973,-6.866588678094013,26.440000534057614,-0.08847735333469708 8697,2020-01-23,24.399999618530273,24.59000015258789,23.60000038146973,24.040000915527344,5921300.0,0.004115242164995925,1.6756758846620674,-0.8181778773836477,38.91546433274608,46.59609257563063,1.1727746330034243,1.4599296193859708,-0.7417977921202876,-1.0761562863629095,25.205636069969373,0.9899997711181605,0.16160001349680897,-1.361500453948974,-2.6819357507238024,-0.041065157174145384,-2.0217181023363864,-0.7012828055615614,2.5239999389648453,23.668622357855856,-30.950778030007047,0.6602176483874135,1,0.8900003433227539,0.8900003433227539,-1.75,-2.435000419616699,-8.090000152587887,3,-0.1405737851967389,1.0302978634862083,24.29999923706055,-1.3235310617195302,24.989999771118164,1.3662006640805693,25.85000038146973,-0.1405737851967389 8698,2020-01-24,23.95000076293945,24.35000038146973,23.559999465942386,24.34000015258789,5564900.0,-0.01844257633713564,2.8536644367736286,-1.0833355409207328,33.22933673977958,44.742347606812935,1.4806182848263845,1.7981346088822328,-0.2520373480651905,-0.6012186773470098,23.186555556609843,0.8400001525878871,-0.10810988391054366,-1.6819993019104054,-3.177390162128926,-0.1866084416918845,-2.429694732019666,-0.9343038718011449,2.841038827514655,13.00004323323544,-38.41068420262821,0.7476954301092601,1,1.319998741149906,1.319998741149906,-1.1375012397766078,-1.9850015640258754,-8.160000801086422,4,-0.19916493969991145,1.6756758846620674,24.399999618530273,1.0302978634862083,24.29999923706055,-1.3235310617195302,24.989999771118164,-0.19916493969991145 8699,2020-01-27,22.6200008392334,23.420000076293945,22.440000534057614,23.20000076293945,6349000.0,-0.055532354126857086,-1.0851042243689946,1.4871816189991558,24.495303636719683,42.016652445927015,2.7064468877125343,2.9867068565533117,1.1082473090672451,0.7446425772977818,21.24166970006761,1.510000228881836,-0.27910968203209663,-2.8249992370605455,-4.79662401690641,-0.8533744572146809,-3.810811626983476,-1.839186847137615,3.9771763437500027,5.40541469368735,-39.4252331049732,0.9858123899229315,1,2.089999198913574,2.089999198913574,0.28999948501586914,-0.590001106262207,-6.3600006103515625,0,-0.21396993691499444,2.8536644367736286,23.95000076293945,1.6756758846620674,24.399999618530273,1.0302978634862083,24.29999923706055,-0.21396993691499444 8700,2020-01-28,22.71999931335449,22.979999542236328,22.540000915527344,22.899999618530273,5050200.0,0.004420798868744802,1.5882260543706312,0.310345394574587,24.69798609606984,39.20531756771255,2.450252448576247,2.7928346242968445,1.0644984058012277,0.6492725861867115,20.173137791368053,0.4399986267089844,-0.4720727267735576,-2.574500751495364,-4.884939064339534,-0.2640624386511945,-3.729719907917449,-1.4192815950732793,3.544603737714848,11.61820734542953,-25.833392696198565,1.1552191564220846,1,1.990000724792484,1.990000724792484,0.6050009727478063,-0.3499994277954066,-6.769999504089354,1,-0.264084515023435,-1.0851042243689946,22.6200008392334,2.8536644367736286,23.95000076293945,1.6756758846620674,24.399999618530273,-0.264084515023435 8701,2020-01-29,22.190000534057614,23.07999992370605,22.1200008392334,22.95000076293945,5954000.0,-0.0233274117656046,-1.133332203052192,4.2222163353536235,26.13636948599374,36.85905469366233,2.622717812118033,3.2251334511398575,1.6386555476257136,1.1703266050008096,19.474427118706842,0.9599990844726527,-0.5641073625400246,-2.9374995231628453,-5.627863279855138,-0.2471357664705529,-4.282681401508992,-1.5923176448166991,3.768634315650786,2.833996529705468,-34.69756625388066,1.3451818783461467,1,2.3599996566772496,2.3599996566772496,1.4149994850158727,0.2849988937377965,-8.820000648498532,2,-0.29382606132688704,1.5882260543706312,22.71999931335449,-1.0851042243689946,22.6200008392334,2.8536644367736286,23.95000076293945,-0.29382606132688704 8702,2020-01-30,22.489999771118164,22.540000915527344,21.65999984741211,21.81999969482422,5609200.0,0.013519568717454744,1.2857100393110776,-0.8815787822586515,26.136349474097088,34.126435010093616,1.9387176283759366,2.794320058699693,1.363999859159179,0.865431345628096,19.36772218044992,0.8800010681152344,-0.6741333940954242,-2.4635003089904792,-5.366197941871889,0.43919732389093014,-3.914849125431182,-1.0121514925497763,3.0847716775427365,30.855009625372652,-5.198537158063324,1.451348816440704,1,1.619999885559082,1.8299999237060547,1.3375000953674316,0.14499950408935547,-14.119999885559082,3,-0.2779012922901982,-1.133332203052192,22.190000534057614,1.5882260543706312,22.71999931335449,-1.0851042243689946,22.6200008392334,-0.2779012922901982 8703,2020-01-31,21.71999931335449,22.049999237060547,21.270000457763672,21.950000762939453,7340500.0,-0.03423745956425117,2.6279148166055277,-0.34328570655872176,26.062307103768347,31.34414140438384,2.200144367225004,3.419069782272228,2.170261686951637,1.6055706297224894,19.175004659783852,1.2199993133544922,-0.8946397174312395,-3.0300006866455114,-6.240162258626235,0.18016088533521213,-4.635081472635875,-1.4249199006551478,3.3849995431565567,20.93018304340134,-18.244874637894686,1.6050807859903622,1,1.8000011444091832,2.4050006866455114,2.487500667572025,1.2950000762939489,-12.709999084472653,4,-0.24907919053596728,1.2857100393110776,22.489999771118164,-1.133332203052192,22.190000534057614,1.5882260543706312,22.71999931335449,-0.24907919053596728 8704,2020-02-03,21.18000030517578,21.790000915527344,21.149999618530273,21.700000762939453,5867400.0,-0.02486183357504479,-1.2068940569835047,2.2608573063431034,21.525869273273813,28.672153336938326,2.2440224566490237,3.7645881492198825,2.756146661183436,2.113382935347655,18.779687575131792,0.6400012969970703,-1.1390406543525522,-3.323999691009522,-6.838225787294377,0.1902264052753324,-5.081112739151951,-1.5668866428670931,3.388098775510631,1.5544394767738368,-36.29323558838384,1.7571130481424282,2,1.8199996948242188,2.8849992752075195,3.2674999237060547,2.02499961853027,-12.77000045776367,0,-0.25448537609348354,2.6279148166055277,21.71999931335449,1.2857100393110776,22.489999771118164,-1.133332203052192,22.190000534057614,-0.25448537609348354 8705,2020-02-04,21.86000061035156,22.32999992370605,21.670000076293945,21.75,6171000.0,0.03210577409716109,-3.8888794698992375,-0.21153944907016153,19.440557127377218,26.7377270299806,1.1994782135279394,2.87356477286912,2.1160505785567416,1.3982768019185094,18.09401186702622,1.1499996185302699,-1.4382660943906131,-2.416499423980717,-5.99962513035987,1.1666262823984361,-4.208062277170296,-0.6249365707911387,2.1612025563898705,36.787610339606715,4.81650387542625,1.7915628531895775,2,1.009999275207523,2.204998970031742,2.7249994277954137,1.4549989700317418,-14.590000629425045,1,-0.256175673609904,-1.2068940569835047,21.18000030517578,2.6279148166055277,21.71999931335449,1.2857100393110776,22.489999771118164,-0.256175673609904 8706,2020-02-05,23.40999984741211,23.61000061035156,22.399999618530273,22.479999542236328,6787400.0,0.07090572707150633,-1.2201849952928676,8.45450131779747,33.716910287197635,26.160109913808547,-0.5476334360137898,1.1394065736198442,0.5983543437646723,-0.17162496620954926,16.83195581214592,1.75,-1.6891833023658052,-0.7125001907348647,-4.15713517084151,2.7321347893717807,-2.4348176807881856,1.0098172993184562,-2.260000228881836,91.86989096328058,64.82809226978355,1.7223174900533227,2,-0.6599998474121094,0.6549997329711914,1.2249999046325684,-0.0950002670288086,-14.71000003814697,2,-0.31866723993044577,-3.8888794698992375,21.86000061035156,-1.2068940569835047,21.18000030517578,2.6279148166055277,21.71999931335449,-0.31866723993044577 8707,2020-02-06,23.1299991607666,23.54999923706055,22.940000534057614,23.479999542236328,5152800.0,-0.011960729964569428,1.4897917874979008,-0.376344372708106,31.12883329375093,25.926720642027586,-0.5215768161350454,1.2952175687332677,0.9080704181661652,0.07849969510590427,16.871061411829302,0.6099987030029368,-1.8649114374444515,-0.8715008735656724,-4.2747704223987135,2.5317686752673687,-2.573135647982191,0.8301339008508464,-1.9307995223999015,80.48775381876641,57.28716441967679,1.70163477441652,2,-0.7499990463256836,0.9350004196166992,1.5625009536743164,0.18500041961669922,-15.559998989105225,3,-0.4219628028245913,-1.2201849952928676,23.40999984741211,-3.8888794698992375,21.86000061035156,-1.2068940569835047,21.18000030517578,-0.4219628028245913 8708,2020-02-07,22.96999931335449,23.09000015258789,22.5,22.729999542236328,3338500.0,-0.0069174169138538355,1.4583265450470677,-0.68571288439844,32.73379896445098,26.84210901177551,-0.5757561785621306,1.29477598332074,1.097506267821256,0.15868999669459427,17.060084498592193,0.6299991607666016,-1.9389899868785143,-0.8875006675720236,-4.20406125446295,2.4290599193189024,-2.5457809610174884,0.7707796258734412,-1.7225836555480925,73.983697603177,52.14252085545104,1.6582802934454637,2,-0.5899991989135707,1.0950002670288121,1.8350005149841344,0.34500026702881215,-16.509999275207516,4,-0.6356116614817284,1.4897917874979008,23.1299991607666,-1.2201849952928676,23.40999984741211,-3.8888794698992375,21.86000061035156,-0.6356116614817284 8709,2020-02-10,22.540000915527344,22.84000015258789,22.32999992370605,22.70000076293945,3741400.0,-0.018720000465004327,1.3181900938938806,-0.6666666666666617,34.51327006846927,27.93269611981989,-0.17690233232839248,1.6054650637283316,1.5680251429101446,0.5285608894075722,17.569732760930183,0.6399993896484375,-2.062940412698417,-1.18949909210205,-4.501750473982714,2.1227522897786137,-2.845624783042382,0.46662659883828184,-1.245333558670044,44.84539173882317,19.465934850021384,1.6561256909403312,2,-0.16000080108642578,1.524998664855957,2.3649988174438477,0.774998664855957,-17.130001068115234,0,-0.600266199515767,1.4583265450470677,22.96999931335449,1.4897917874979008,23.1299991607666,-1.2201849952928676,23.40999984741211,-0.600266199515767 8710,2020-02-11,22.70000076293945,23.149999618530273,22.670000076293945,23.0,3700800.0,0.007098484512566561,-1.666659602424448,1.8749970197649828,39.159892299318514,29.379754210189315,-0.37999816778345874,1.302760156312086,1.4431809491538452,0.3116275935238697,18.51003869192781,0.6099987030029297,-2.1166713003356037,-0.8964992523193409,-4.146109764999881,2.3531112603611994,-2.521304508659611,0.7283060040209293,-1.359026741012265,28.906300058561534,0.8231531310118037,1.6248052563402695,2,-0.3200006484985316,1.3649988174438512,2.2924990653991735,0.6149988174438512,-16.150000572204586,1,-0.629515437675999,1.3181900938938806,22.540000915527344,1.4583265450470677,22.96999931335449,1.4897917874979008,23.1299991607666,-0.629515437675999 8711,2020-02-12,23.26000022888184,23.790000915527344,23.1200008392334,23.35000038146973,4484100.0,0.024669579168325795,-2.6216324889424314,0.30000127156898543,42.72958879567851,31.2234474681428,-0.8630114143883176,0.5363460095387502,0.9455567511464693,-0.29400467599990066,18.227865449916468,1.0900001525878942,-1.9581787063687521,-0.18799982070922638,-3.193143406075176,2.8171437646567234,-1.6905716133922013,1.3145719719737485,-1.873645675186168,63.69860776708448,33.60888246652304,1.5025717926829747,2,-0.7899999618530309,0.8049993515014613,1.7549996376037562,0.05499935150146129,-17.180000305175785,2,-0.6874462635688461,-1.666659602424448,22.70000076293945,1.3181900938938806,22.540000915527344,1.4583265450470677,22.96999931335449,-0.6874462635688461 8712,2020-02-13,23.29999923706055,23.3700008392334,22.790000915527344,22.96999931335449,5176500.0,0.0017196477981562541,1.4680683556735128,-3.666659602424527,45.625826604125464,33.39717185707137,-0.8672270912096707,0.2791061662213927,0.971618103824671,-0.3822622653857799,18.040833791362406,0.5799999237060547,-1.8008268200763098,-0.001000785827631745,-2.7034822766705027,2.701480705015239,-1.3522415312490672,1.3502399595938037,-1.8174988288916119,66.43826400038702,32.77458704395471,1.3512407454214361,2,-0.8299989700317418,0.7650003433227504,1.7150006294250453,0.015000343322750354,-17.119999408721927,3,-0.6266094380197627,-2.6216324889424314,23.26000022888184,-1.666659602424448,22.70000076293945,1.3181900938938806,22.540000915527344,-0.6266094380197627 8713,2020-02-14,22.81999969482422,23.59000015258789,22.559999465942386,23.440000534057614,7211000.0,-0.020600839397146964,1.2391317418030585,-1.878790856284086,51.519749922531986,36.7298252625445,-0.2400244663889417,0.4996144782599288,1.5270023211574184,0.05066840367987524,17.227227000884085,1.0300006866455043,-1.6328063320698014,-0.30000028610229634,-2.5671104936400546,1.967109921435462,-1.4335553898711773,0.8335548176665846,-1.2451992663609452,33.5616053593849,-3.5246771658419718,1.1335551037688796,2,-0.08999919891357422,1.244999885559082,2.195000171661377,0.49499988555908203,-15.40999984741211,4,-0.6682734323884184,1.4680683556735128,23.29999923706055,-2.6216324889424314,23.26000022888184,-1.666659602424448,22.70000076293945,-0.6682734323884184 8714,2020-02-18,22.15999984741211,22.559999465942386,22.01000022888184,22.5,9680000.0,-0.02892199194734446,1.3913057900585104,0.5483866005863582,46.07843163444699,39.68958909666336,0.6410171837423881,0.9159560565439051,2.2246787085526023,0.677007203336732,17.46641801064324,0.8099994659423793,-1.4961309305933028,-0.7755001068115241,-2.6785109713237354,1.127510757700687,-1.7270055390676298,0.17600532544458147,-0.49659139946627207,8.42694161050866,-30.56391482780602,0.9515054322561054,2,0.7400007247924805,1.9049997329711914,2.7699999809265137,1.1549997329711914,-15.0,1,-0.7084837507838979,1.2391317418030585,22.81999969482422,1.4680683556735128,23.29999923706055,-2.6216324889424314,23.26000022888184,-0.7084837507838979 8715,2020-02-19,22.71999931335449,23.03000068664551,22.15999984741211,22.520000457763672,10966700.0,0.025270734196678024,1.1219491204116046,-0.5882316642170233,53.69594976726071,41.909482372225916,0.24120251511024193,0.18674891665120086,1.7199559588645705,0.08642100075119075,18.41771904721558,0.870000839233402,-1.2772949928586037,-0.10200061798095916,-1.7416228523500763,1.537621616388158,-0.9218117351655195,0.7178104992036012,-0.9715271667053926,39.887573628450454,-3.5249941990124256,0.819811117184559,2,0.1800012588501012,1.3450002670288121,2.3400006294250524,0.5950002670288121,-15.359999179840084,2,-0.7618838023365525,1.3913057900585104,22.15999984741211,1.2391317418030585,22.81999969482422,1.4680683556735128,23.29999923706055,-0.7618838023365525 8716,2020-02-20,22.149999618530273,22.6200008392334,22.059999465942386,22.32999992370605,7706300.0,-0.025088015495193128,-2.111113465858559,-0.9000066757584121,47.71505114466634,43.75239546677207,0.6857937687972466,0.6191621019214573,2.30525404409601,0.6269990483570567,19.136502231358417,0.6599998474121023,-0.9639607803335011,-0.5645003318786621,-2.0727717470760076,0.9437710833186834,-1.3186360394773367,0.18963537572001243,-0.31986632112604596,8.860721291685323,-34.64737496139282,0.754135707598673,2,0.7500009536743164,1.9149999618530273,2.8475003242492676,1.1649999618530273,-15.859999656677246,3,-0.7042889253480955,1.1219491204116046,22.71999931335449,1.3913057900585104,22.15999984741211,1.2391317418030585,22.81999969482422,-0.7042889253480955 8717,2020-02-21,20.96999931335449,21.729999542236328,20.850000381469727,21.700000762939453,9274000.0,-0.05327315239268082,1.2278487736215766,4.055556732929358,45.222926686328165,45.14007632475843,1.7066488324930766,1.6116500211006404,3.486834066117357,1.7729721090908477,19.71835095230715,1.2999992370605469,-0.7010262239283627,-1.5730006217956571,-3.0540970066477264,-0.09190423694358785,-2.3135488142216936,-0.8324524293696207,2.820001602172855,4.379523427324661,-40.25018949879546,0.7405481924260346,2,1.3500013351440465,2.9450006484985387,4.102500438690189,2.345000267028812,-14.61999940872192,4,-0.7100619874682552,-2.111113465858559,22.149999618530273,1.1219491204116046,22.71999931335449,1.3913057900585104,22.15999984741211,-0.7100619874682552 8718,2020-02-24,19.18000030517578,19.93000030517578,19.100000381469727,19.93000030517578,10968800.0,-0.08535999364762825,1.2133331298828125,1.0273952201415566,39.01098256179289,45.63982215734995,3.24359851865902,3.1894969447148327,5.248941163161078,3.5212234313970185,20.682165601044254,1.869998931884762,-0.6927156783002495,-3.1244996070861824,-5.103988687592633,-1.145010526579732,-4.114244147339409,-2.1347550668329554,4.551200599670409,2.0356213102756078,-46.058224506142366,0.9897445402532254,2,2.265000343322754,3.859999656677246,6.06749963760376,4.1349992752075195,-12.270000457763672,0,-0.6777893779975108,1.2278487736215766,20.96999931335449,-2.111113465858559,22.149999618530273,1.1219491204116046,22.71999931335449,-0.6777893779975108 8719,2020-02-25,17.780000686645508,19.36000061035156,17.610000610351562,19.209999084472656,10388900.0,-0.07299267967959722,1.023119692090247,1.906664530436198,29.22605688447426,44.536062666811695,4.355402270606245,4.435726213152385,6.604205681886082,4.88560038186116,21.033324124451536,1.7499999999999964,-0.6816329299868471,-4.282499217987059,-7.103942043287756,-1.4610563926863627,-5.693220630637406,-2.8717778053367127,5.765952197265623,3.1365327288000113,-44.47125705934819,1.4107214126503476,2,2.9200000762939453,4.304999351501465,7.649999141693115,5.8899993896484375,-10.99000072479248,1,-0.5832396197274766,1.2133331298828125,19.18000030517578,1.2278487736215766,20.96999931335449,-2.111113465858559,22.149999618530273,-0.5832396197274766 8720,2020-02-26,16.719999313354492,17.93000030517578,16.690000534057614,17.8700008392334,10340400.0,-0.05961762274211713,-1.0495879493306874,0.8041977722676533,14.147892154006712,41.360318595514826,5.00417692169734,5.294633739234136,7.587856700764885,5.9211770968222055,21.532210537135935,1.2399997711181676,-0.7287759157208775,-5.042500591278078,-8.716665595550129,-1.368335587006026,-6.879583093414102,-3.2054180891420536,6.469796434143063,0.5058815809957921,-39.788601900950184,1.8370825021360253,2,3.4200010299682617,4.510001182556152,8.71000051498413,7.315000534057617,-8.929999351501465,2,-0.5717703264680568,1.023119692090247,17.780000686645508,1.2133331298828125,19.18000030517578,1.2278487736215766,20.96999931335449,-0.5717703264680568 8721,2020-02-27,15.670000076293945,16.729999542236328,15.399999618530273,15.829999923706055,13203400.0,-0.06279900001083716,-2.799995640350734,0.13913011749251988,13.069291935159171,37.74292585451858,5.43596078296515,6.146247210967644,8.564171668767738,6.930179051820431,21.90008395205874,1.3299999237060547,-0.8177563670928052,-5.76649980545044,-10.330266655556905,-1.2027329553439756,-8.04838323050367,-3.4846163803972097,6.999812054128416,4.265410126665428,-29.666593282461278,2.281883425053232,2,3.8249998092651367,4.454999923706055,9.809999465942383,8.364999771118164,-7.289999961853027,3,-0.5303126931920801,-1.0495879493306874,16.719999313354492,1.023119692090247,17.780000686645508,1.2133331298828125,19.18000030517578,-0.5303126931920801 8722,2020-02-28,16.239999771118164,16.319999694824222,14.789999961853027,14.93000030517578,13848000.0,0.036375219658520086,1.0816332620996623,-8.187504470352632,17.982858897504727,34.01660462951555,4.200958910852208,5.3587513245332765,7.913663883270338,6.323198078385399,22.028646780634705,1.529999732971195,-0.983574701027873,-4.884000110626221,-9.9700692934235,0.20206907217105652,-7.427034702024862,-2.3409655192275807,5.702831108114989,28.21011113644759,-0.6285392390134668,2.543034591398639,2,2.6700005531311035,3.450000286102295,9.15250015258789,7.795000076293945,-7.439999580383301,4,-0.6126847259542821,-2.799995640350734,15.670000076293945,-1.0495879493306874,16.719999313354492,1.023119692090247,17.780000686645508,-0.6126847259542821 8723,2020-03-02,16.309999465942386,16.670000076293945,15.40999984741211,16.530000686645508,11012000.0,0.004310326096722772,4.040000915527344,-0.16793993159749684,19.3103249991873,31.042370558931133,3.4759349878957444,5.125451387112779,7.751993473001733,6.227585399945852,21.770039711625877,1.260000228881836,-1.25153407426102,-4.543500423431393,-10.053862977008638,0.9668621301458522,-7.2986817002200155,-1.7883191466427704,4.77449170320515,33.260378301888274,6.180175904837682,2.7551812767886226,3,2.600000858306881,3.2600007057189906,8.980000495910641,7.725000381469723,-7.599999427795414,0,-0.6106682947542532,1.0816332620996623,16.239999771118164,-2.799995640350734,15.670000076293945,-1.0495879493306874,16.719999313354492,-0.6106682947542532 8724,2020-03-03,15.789999961853027,16.809999465942386,15.479999542236328,16.219999313354492,11433000.0,-0.031882251447965526,-1.5333327278259477,1.954531661811656,17.126528136716544,26.979101488870672,3.3495690252078028,5.503087378076945,8.15530365008983,6.734335919041708,21.364380116148332,1.3299999237060582,-1.6076290449294781,-4.793999910354614,-10.746607075566033,1.158607254856804,-7.770303492960323,-1.817696327748905,4.539152262419169,31.847130275845707,4.791458157921035,2.9763035826057087,3,2.9150004386901855,3.500000476837158,9.479999542236328,8.244999885559082,-6.380000114440918,1,-0.5623812625645384,4.040000915527344,16.309999465942386,1.0816332620996623,16.239999771118164,-2.799995640350734,15.670000076293945,-0.5623812625645384 8725,2020-03-04,16.260000228881836,16.549999237060547,15.6899995803833,16.149999618530273,8787200.0,0.02976569146068897,1.492757589327672,-0.25581575871559836,16.410736509576367,23.50084430719401,2.086242018238547,4.840197552336001,7.558452076352495,6.251130447972006,21.68297313753978,0.8599996566772461,-2.0154056219796175,-4.043999624252319,-10.264679433420525,2.17668018491589,-7.154339528836424,-0.9336597196682135,3.4044537239000583,72.7723083125955,48.271743455470485,3.1103399045841043,3,1.9999995231628418,3.0300002098083496,8.449999809265137,7.774999618530273,-6.590000152587892,2,-0.5824108323324445,-1.5333327278259477,15.789999961853027,4.040000915527344,16.309999465942386,1.0816332620996623,16.239999771118164,-0.5824108323324445 8726,2020-03-05,15.949999809265135,16.100000381469727,15.460000038146973,15.630000114440918,9800200.0,-0.01906521619022261,1.0645144419936072,2.90907199334164,15.62207190027901,20.21186044207744,1.5916650623680777,4.80922942175849,7.723777948366946,6.5498210764300975,23.543941444800502,0.8000001907348633,-2.379338751380992,-3.981000041961673,-10.311171279489534,2.3491711955661874,-7.146085660725605,-0.8159144231977411,3.1295196646052954,57.425749118441,36.65077841630258,3.1650856187639302,3,1.4100003242492694,3.3400006294250506,8.760000228881838,8.085000038146974,-6.239999771118162,3,-0.5115987426327162,1.492757589327672,16.260000228881836,-1.5333327278259477,15.789999961853027,4.040000915527344,16.309999465942386,-0.5115987426327162 8727,2020-03-06,13.369999885559082,15.220000267028807,13.010000228881836,15.15999984741211,13648400.0,-0.16175548304441778,1.3141351950113391,-5.593755215411423,13.057070966726897,17.32809248707011,3.3304668715600734,6.978326474843762,10.10163979676355,9.09652793722724,25.78214067604242,2.939999580383299,-2.9696251912179363,-6.073000001907349,-12.853588661067533,0.7075886572528365,-9.463294331487443,-2.6827056723272555,5.194777246869261,9.47367707778068,-9.283839641011456,3.390294329580093,3,2.815000534057617,5.030000686645508,11.180000305175781,10.664999961853027,-4.260000228881836,4,-0.3732236210792983,1.0645144419936072,15.949999809265135,1.492757589327672,16.260000228881836,-1.5333327278259477,15.789999961853027,-0.3732236210792983 8728,2020-03-09,8.369999885559082,9.770000457763672,8.029999732971191,9.149999618530273,24783100.0,-0.3739715813610809,-1.3835625744241538,0.4357540500524521,9.7489742989477,15.163972199789383,7.415645349943082,11.413631668227815,14.82723983556842,14.03877192806533,28.094230698250968,5.340000152587891,-3.657757207731386,-10.34300003051758,-18.523868882970653,-2.162131178064506,-14.433434456744116,-6.252565604291043,9.41710848037275,3.872439213307731,-15.522958158698893,4.090434426226537,3,4.610000133514404,7.5400004386901855,15.84499979019165,15.664999961853027,0.3000001907348633,0,0.05137399176285151,1.3141351950113391,13.369999885559082,1.0645144419936072,15.949999809265135,1.492757589327672,16.260000228881836,0.05137399176285151 8729,2020-03-10,9.010000228881836,9.399999618530273,7.820000171661378,9.380000114440918,20134700.0,0.0764636023982459,6.707335170905872,0.4743589900341,10.168507223099752,14.721818318577496,6.035491041484162,10.232659204367309,13.920421693816877,13.343831476114318,30.396824799864465,1.5799994468688956,-4.295126531389322,-9.026499652862547,-18.067350130564826,0.014350824839731047,-13.546924891713687,-4.506074414011408,7.2159707557762935,13.631159044872664,-3.041079015169121,4.520425238851139,3,3.3049995899200457,6.795000314712524,14.8125,15.024999618530273,-0.9200000762939471,1,-0.03329635772629658,-1.3835625744241538,8.369999885559082,1.3141351950113391,13.369999885559082,1.0645144419936072,15.949999809265135,-0.03329635772629658 8730,2020-03-11,8.409999847412111,8.9399995803833,8.090000152587889,8.420000076293945,15483400.0,-0.06659271545259282,-1.6153843896627424,0.0270276539862262,10.1508121997295,14.397542792418644,5.959454579198953,10.231786032843408,14.26144093972565,13.88995449589259,33.18504168876628,0.9200000762939471,-4.804423182008286,-8.911999988555907,-18.634049789688802,0.8100498125769899,-13.773024889122356,-4.050975087989459,6.302896390906604,7.125599768123552,-10.099563276409205,4.8610249005664485,3,3.9049999713897705,7.395000696182249,15.12249994277954,15.624999999999998,0.8100004196166957,2,0.11890606636666168,6.707335170905872,9.010000228881836,-1.3835625744241538,8.369999885559082,1.3141351950113391,13.369999885559082,0.11890606636666168 8731,2020-03-12,7.269999980926514,8.100000381469728,7.010000228881836,7.760000228881836,14551000.0,-0.135552899782322,-1.158416673630383,48.998903299646315,10.17441899954406,13.529938359311904,6.4621748419285225,10.658922015752992,15.130320689935175,14.97321212092423,36.87680497416241,1.3999996185302752,-5.165905952751498,-9.252499842643736,-19.532378457712966,1.0273787724254948,-14.392439150178351,-4.112560535109122,6.20217496539388,3.1668666362559565,-15.035327297926237,5.139939307534616,3,4.6399998664855975,8.130000591278076,16.197499752044678,16.764999866485596,1.8899998664855957,3,0.33012381040770866,-1.6153843896627424,8.409999847412111,6.707335170905872,9.010000228881836,-1.3835625744241538,8.369999885559082,0.33012381040770866 8732,2020-03-13,8.699999809265138,8.710000038146973,7.190000057220459,8.130000114440918,18626600.0,0.19669873893952627,4.1525409756570655,-1.1632640946667288,18.883609260834476,13.482525499494923,4.302614577319812,8.515646156718509,13.42604291777389,13.503470316970732,40.253838203467254,1.5199999809265137,-5.297381128387119,-7.092500042915342,-17.419363882609474,3.234363796778789,-12.255931962762409,-1.9290681230682765,3.479740193567544,61.23186377661916,39.291671157153715,5.163431919847065,3,3.2100000381469727,6.700000762939451,14.707499980926512,15.33500003814697,0.3500003814697248,4,0.11609198287639333,-1.158416673630383,7.269999980926514,-1.6153843896627424,8.409999847412111,6.707335170905872,9.010000228881836,0.11609198287639333 8733,2020-03-16,7.570000171661378,8.359999656677246,6.5,7.0999999046325675,14135800.0,-0.12988501866406454,-1.2275443972493065,0.8245623134478195,19.19130836086036,13.711945524399791,4.539884443051332,8.900930289460398,14.268781674144527,14.579728063842037,43.638446131604304,2.1999998092651385,-5.364517719683205,-7.459999704360961,-17.853876214488672,2.933876805766748,-12.656937959424816,-2.2630614492971075,3.5757918763811345,36.89656249691703,12.058256041478991,5.196938255063855,3,3.9549994468688956,7.575000286102294,15.652499675750732,16.464999675750732,2.169999599456786,0,0.20343453766103248,4.1525409756570655,8.699999809265138,-1.158416673630383,7.269999980926514,-1.6153843896627424,8.409999847412111,0.20343453766103248 8734,2020-03-17,6.460000038146973,7.869999885559082,6.360000133514403,7.5999999046325675,13441300.0,-0.146631454206532,-1.2537315185523488,-2.425530252764121,19.133574204014735,14.014483046004052,4.679325663486269,9.248598594974723,15.062706192484441,15.622120232885482,46.71926476703035,1.5099997520446786,-5.5867626180297805,-7.784999847412109,-18.282505067231092,2.7125053724068717,-13.0337524573216,-2.536247237502618,3.756633600287037,3.8759661268117607,-23.04715139152146,5.2487526099094906,3,4.770000219345093,8.615000486373901,16.762499809265137,17.574999809265137,4.109999656677248,1,0.34210526704283173,-1.2275443972493065,7.570000171661378,4.1525409756570655,8.699999809265138,-1.158416673630383,7.269999980926514,0.34210526704283173 8735,2020-03-18,5.4099998474121085,5.960000038146973,4.699999809265137,5.880000114440918,14374600.0,-0.16253872825611515,3.0,0.41228098427566656,19.133573106108685,14.404649846651795,4.501813046110429,9.418158847014968,15.767919141287315,16.587661099560346,50.59687140805337,1.760000228881836,-5.924666905725683,-7.969500064849854,-18.37889340920335,2.439893279503644,-13.174196737026602,-2.764803392673106,4.035307090037979,17.705735601540127,-11.584275510550931,5.204696672176749,3,4.550000190734864,8.83500051498413,17.8125,18.625,5.110000610351563,2,0.4953789982929051,-1.2537315185523488,6.460000038146973,-1.2275443972493065,7.570000171661378,4.1525409756570655,8.699999809265138,0.4953789982929051 8736,2020-03-19,6.550000190734862,6.550000190734862,5.260000228881836,5.510000228881836,14057900.0,0.2107209566499484,1.4807692484037442,-2.2127646191087758,21.81501082217821,15.377754275035276,2.110098426833937,7.430487056295733,14.28669066236813,15.366418289461766,54.40105435446685,1.2899999618530265,-6.211911726709747,-6.04949975013733,-16.020414122812728,3.9214146225380686,-11.034956936475027,-1.0640425637996307,1.9462453210782344,46.13467022134278,16.017866341486364,4.985457186337699,3,0.6849999427795419,7.695000171661378,16.672499656677246,17.484999656677246,4.2100000381469735,3,0.4076335875639707,3.0,5.4099998474121085,-1.2537315185523488,6.460000038146973,-1.2275443972493065,7.570000171661378,0.4076335875639707 8737,2020-03-20,6.079999923706055,7.3400001525878915,5.940000057220459,6.739999771118164,18814900.0,-0.07175576386908122,-1.9787249368697777,-0.6346152611738086,20.920980958340152,16.619088348301105,1.6061701767191323,7.091346684949638,14.433269627720428,15.751458596380097,57.15085813277665,1.4000000953674325,-6.602327695835767,-5.775000047683715,-15.32920992624664,3.7792098308792124,-10.55210498696518,-0.9978951084022514,1.6569964475974501,37.70492273153181,7.655876371343307,4.777104939281464,3,0.9699997901916504,8.065000057220459,17.1875,17.954999923706055,4.890000343322752,4,0.5065789411768027,1.4807692484037442,6.550000190734862,3.0,5.4099998474121085,-1.2537315185523488,6.460000038146973,0.5065789411768027 8738,2020-03-23,6.179999828338622,6.5900001525878915,5.699999809265138,6.019999980926514,13426500.0,0.016447352942006832,-1.225000327825473,-0.24242406727740234,22.015144757834094,17.93538140771603,1.2995066221904796,6.289973252456439,13.994670769194322,15.572923899590489,58.96227977931292,0.8900003433227539,-7.015838650480859,-5.025000119209291,-14.24390399892151,4.193903760502928,-9.6344520590654,-0.41554817935318145,1.1600003242492694,46.687696638914815,16.169374781413886,4.609451939856109,3,0.6399998664855966,7.9650001525878915,17.08750009536743,17.855000019073486,6.450000286102296,0,0.46440136603819093,-1.9787249368697777,6.079999923706055,1.4807692484037442,6.550000190734862,3.0,5.4099998474121085,0.46440136603819093 8739,2020-03-24,7.4099998474121085,7.630000114440918,6.369999885559082,6.800000190734862,14859800.0,0.19902913482833373,1.399999999999996,3.812501490117562,25.320692247298524,19.620923635223697,-0.2026300385537967,4.472555209162295,12.45756176780477,14.265155669601455,59.8486970242028,1.4500002861022958,-7.134433479295351,-3.2765000581741335,-12.096196218373727,5.543196102025459,-7.686348138273929,1.1333480219256629,-2.7100000381469718,92.49145924523681,64.53714608223655,4.409848080099796,3,-0.7049999237060538,6.4550004005432156,15.987500190734863,16.625,5.060000419616698,1,0.31443994219781146,-1.225000327825473,6.179999828338622,-1.9787249368697777,6.079999923706055,1.4807692484037442,6.550000190734862,0.31443994219781146 8740,2020-03-25,7.1599998474121085,7.789999961853027,6.639999866485597,7.380000114440918,12033100.0,-0.03373819232767061,1.211538726056124,-0.3606563784431976,25.40570915208164,21.31328920772787,-0.166051388322213,4.184144931958694,12.382833974847639,14.45350641758477,60.36766527755422,1.1500000953674308,-6.631195643409988,-3.0485000848770154,-11.520768777114398,5.423768607360368,-7.284634430995706,1.1876342612416764,-2.4014000320434565,75.09880707769653,48.7709446512462,4.236134346118692,3,-0.4549999237060538,6.7050004005432156,16.322500228881836,16.875,3.989999771118165,2,0.4762569720786536,1.399999999999996,7.4099998474121085,-1.225000327825473,6.179999828338622,-1.9787249368697777,6.079999923706055,0.4762569720786536 8741,2020-03-26,7.360000133514403,7.5999999046325675,6.75,7.309999942779541,13399600.0,0.0279330014475605,2.207548425986746,-0.22727331839244888,30.600389651963397,22.615153695631083,-0.3933025474885943,3.5095984119606145,11.82568777602155,14.191914970564582,60.466445608645756,0.8499999046325675,-6.166053051391536,-2.4329998016357424,-10.586591352501635,5.7205917492301515,-6.509795577068689,1.6437959737972045,-2.4801443122863764,79.42584703612641,48.86068882920168,4.076795775432947,3,-0.830000400543212,6.300000190734864,16.12249994277954,16.704999446868896,4.059999942779542,3,0.42934786235395994,1.211538726056124,7.1599998474121085,1.399999999999996,7.4099998474121085,-1.225000327825473,6.179999828338622,0.42934786235395994 8742,2020-03-27,6.289999961853027,6.960000038146973,6.210000038146973,6.940000057220459,13563100.0,-0.14538045546888467,1.173912863199577,-12.99995231646631,41.00346160636356,25.03872627846477,0.33401323056325705,4.001086887566299,12.51842257784391,15.179265944261239,60.44201024075333,1.1500000953674308,-5.672156308149662,-3.0054999828338627,-10.704332282740449,4.6933323170727235,-6.854916132787157,0.8439161671194304,-1.2937383750000002,28.229670311618733,-5.47598308971898,3.849416149953293,3,-0.005000114440917969,6.924999713897705,17.192500114440918,17.774999618530273,4.890000343322752,4,0.7106518750616895,2.207548425986746,7.360000133514403,1.211538726056124,7.1599998474121085,1.399999999999996,7.4099998474121085,0.7106518750616895 8743,2020-03-30,6.3499999046325675,6.519999980926514,5.460000038146973,6.1599998474121085,19194700.0,0.009538941676219714,2.999998200615196,-0.29230773745203203,37.88706699183657,27.122447699333865,0.09248252124668799,3.3272391572848727,12.067628466319814,15.013772627155333,60.876941783837914,1.059999942779541,-5.079588467283481,-2.4475000619888307,-9.497020786333877,4.6020206623562165,-5.972260424161354,1.077260300183693,-1.24198878277954,38.19742041321519,1.8718236126063275,3.5247603621725236,3,-0.10500001907348544,5.9650001525878915,16.767500400543213,17.56500005722046,5.139999866485597,0,0.7275591231152261,1.173912863199577,6.289999961853027,2.207548425986746,7.360000133514403,1.211538726056124,7.1599998474121085,0.7275591231152261 8744,2020-03-31,6.9099998474121085,7.449999809265138,6.679999828338622,6.679999828338622,14607600.0,0.0881889686913222,-5.695651452798324,1.2105260516138423,43.14442446629545,29.79032007268795,-0.4436239064783347,2.17961135421412,11.13430465223129,14.343918164285988,61.20075176184011,1.0999999046325701,-4.770311679766194,-1.4435001134872438,-7.714228385121367,4.82722815814688,-4.5788642493043055,1.6918640223298178,-1.6947091719590812,62.231753508334585,21.29497579387202,3.135364135817062,3,-0.38499975204467685,5.120000362396239,15.332500457763672,16.130000114440918,5.1000003814697275,1,0.8277858745787137,2.999998200615196,6.3499999046325675,1.173912863199577,6.289999961853027,2.207548425986746,7.360000133514403,0.8277858745787137 8745,2020-04-01,6.789999961853027,6.940000057220459,6.21999979019165,6.570000171661378,16931500.0,-0.0173661198565761,1.769231897839469,0.95652074759767,47.580645200055045,32.65316833689649,-0.11989299566081257,1.637733340155238,10.899613759642502,14.366620899249064,61.59875387780704,0.7200002670288086,-4.392021167508675,-1.0899999856948854,-6.16268011454461,3.98268014315484,-3.6263400501197474,1.4463400787299774,-1.471720914944,62.14953302264645,15.756197903340905,2.536340064424863,4,-0.16499996185302734,4.525000095367432,14.602500438690186,15.505000114440918,5.909999847412108,2,0.8365243500863992,-5.695651452798324,6.9099998474121085,2.999998200615196,6.3499999046325675,1.173912863199577,6.289999961853027,0.8365243500863992 8746,2020-04-02,7.789999961853027,9.039999961853027,7.070000171661378,7.289999961853027,24076400.0,0.1472754058347734,-3.191490786385995,2.272729440170977,45.20548062217345,35.35144607732241,-1.0342654999636292,-0.005204866133802,9.571474296149638,13.26457062465483,61.359555414874315,2.25,-3.8872286801723615,0.31800000667572004,-3.046874899251268,3.682874912602709,-1.3644374462877735,2.0004374596392145,-2.3728520783462397,65.08379813857688,19.717817488556932,1.6824374529634945,4,-0.5399999618530273,2.964999675750734,12.895000457763672,14.045000076293945,4.670000076293945,3,0.43132216599882933,1.769231897839469,6.789999961853027,-5.695651452798324,6.9099998474121085,2.999998200615196,6.3499999046325675,0.43132216599882933 8747,2020-04-03,8.380000114440918,8.569999694824219,7.559999942779541,8.300000190734862,17941900.0,0.07573814576085636,3.3913120096860334,0.15999984741211293,54.525138718303445,38.96366762848567,-1.4122094747298206,-1.0416152979770539,8.650201204083547,12.571242548137107,60.31474395244039,1.0099997520446777,-3.258723951641933,1.157500147819519,-0.8199717152688688,3.134972010907908,0.16876421627532423,2.146236079363713,-2.745481106233356,81.56424967940026,33.67588674628702,0.9887359315441943,4,-1.130000114440918,2.3749995231628436,11.429999828338623,12.809999465942383,4.0199995040893555,4,0.36276848691377905,-3.191490786385995,7.789999961853027,1.769231897839469,6.789999961853027,-5.695651452798324,6.9099998474121085,0.36276848691377905 8748,2020-04-06,8.800000190734863,8.890000343322754,8.199999809265138,8.460000038146973,13542100.0,0.050119340162081416,1.6538458716942308,4.250005960470068,64.1646478061626,43.27966269058168,-1.5885297312055018,-1.504906424650648,7.911485523108809,12.05537532549031,58.16990521487423,0.6900005340576154,-2.7073644421649483,1.556000208854675,-0.4824141379612161,3.594414555670566,0.5367930354467294,2.5752073822626205,-2.961152325308573,91.48937033657091,36.462600839587466,1.0192071734079453,4,-1.5500001907348633,1.9549994468688983,10.5,12.084999561309814,2.72999954223633,0,0.2704545525972504,3.3913120096860334,8.380000114440918,-3.191490786385995,7.789999961853027,1.769231897839469,6.789999961853027,0.2704545525972504 8749,2020-04-07,8.710000038146973,10.079999923706056,8.640000343322754,9.59000015258789,14770900.0,-0.010227289845135212,-1.823529961750165,-2.588234469140235,72.60273748903603,48.523776950243274,-1.4468875932990706,-1.5162740707361477,7.718029468637333,12.05056646438365,55.594851862391614,1.4399995803833026,-2.0567782957946896,1.4810000658035278,-0.5064755227147018,3.4684756543217583,0.48726227154441304,2.4747378600626426,-2.6790830469350784,64.50777621316446,4.563510167917116,0.9937377942591152,4,-0.9400000572204581,2.044999599456789,10.53000020980835,12.174999713897705,2.9499998092651367,1,0.3191733318938801,1.6538458716942308,8.800000190734863,3.3913120096860334,8.380000114440918,-3.191490786385995,7.789999961853027,0.3191733318938801 8750,2020-04-08,9.40999984741211,9.4399995803833,8.619999885559082,9.029999732971193,11611300.0,0.08036737154986962,2.7272748947164227,-0.4318182557082257,70.84547669253544,52.99545328808462,-2.005008808464151,-2.25302910857919,6.733639515389278,11.270840947875335,52.88436659830733,0.8199996948242188,-1.3973205760281653,2.1309998750686647,-0.024765028683104262,4.286764778820434,1.0531174231927807,3.2088823269445497,-3.055156221600682,77.74085941904748,15.386772835917043,1.0778824518758847,4,-1.6399998664855948,1.2149996757507324,9.58750057220459,11.474999904632568,2.5399999618530256,2,0.2763018516078686,-1.823529961750165,8.710000038146973,1.6538458716942308,8.800000190734863,3.3913120096860334,8.380000114440918,0.2763018516078686 8751,2020-04-09,9.670000076293944,10.5600004196167,8.859999656677246,10.100000381469727,24413800.0,0.0276302054301667,1.5185189371408712,-1.1315794096757859,76.99248002769528,56.99423311267702,-2.1265005630590865,-2.4496006396394634,6.203492918026626,10.92830474751594,49.62038675951658,1.7000007629394531,-0.8373047983216706,2.2710000991821273,-0.13528909442498005,4.677289292789235,1.067855502378574,3.4741446959856805,-3.017143946650946,70.33332660463222,4.660471836086259,1.2031445968035535,4,-1.6599998474121076,0.7300000190734881,9.105000019073488,11.214999675750734,3.4499998092651385,3,0.3133401974214305,2.7272748947164227,9.40999984741211,-1.823529961750165,8.710000038146973,1.6538458716942308,8.800000190734863,0.3133401974214305 8752,2020-04-13,9.710000038146973,10.34000015258789,9.43000030517578,10.260000228881836,11422400.0,0.004136500676053645,1.563379714139502,1.2790693032415978,76.78300358611901,61.31600384537507,-1.8219538561011444,-2.540296577074497,5.878570206102069,10.793667154411974,46.74717580102934,0.9099998474121112,-0.2312235035336787,2.260500049591064,-0.29831123656499337,4.819311335747122,0.9810944065130354,3.539905692669093,-2.666429479506605,63.98304399831892,-3.922297977153974,1.279405643078029,4,-1.3199999332427979,0.25,8.615000247955322,11.174999713897705,2.6000003814697266,0,0.2832131811736638,1.5185189371408712,9.670000076293944,2.7272748947164227,9.40999984741211,-1.823529961750165,8.710000038146973,0.2832131811736638 8753,2020-04-14,9.109999656677246,9.720000267028807,8.869999885559082,9.420000076293944,11435600.0,-0.06179200608780111,-1.1518998038328008,0.5636369311117899,64.26174099297964,63.66237234833999,-0.882030354914626,-1.917309208398267,6.20562450476284,11.304160447083433,43.71690137880713,0.8500003814697248,0.20111452331639335,1.5834996938705448,-1.0810771412708569,4.2480765290119455,0.25121127629984485,2.9157881114412447,-1.7147861119392456,25.25771320759911,-37.904390735393775,1.3322884175707004,4,-0.7199995517730713,-1.4799995422363281,8.182500839233398,10.885000228881836,3.310000419616699,1,0.3611416120572075,1.563379714139502,9.710000038146973,1.5185189371408712,9.670000076293944,2.7272748947164227,9.40999984741211,0.3611416120572075 8754,2020-04-15,8.670000076293945,8.729999542236326,8.050000190734862,8.350000381469728,10246900.0,-0.0482985287557941,2.090915790295058,-1.0322556828145046,62.27642348284,65.29523660198275,-0.18564236068988293,-1.3736821983742864,6.379346057237392,11.658690217865573,40.66226370542778,1.0599994659423846,0.4836833378419163,1.033000111579895,-1.6286504066663579,3.694650629826148,-0.2978251475432323,2.3638253707030215,-0.9583078440680746,24.7011884072729,-35.42459505554576,1.3308252591231267,4,0.14500021934509277,-1.0399999618530273,5.775000095367432,8.834999561309814,3.619999885559082,2,0.32987308321913833,-1.1518998038328008,9.109999656677246,1.563379714139502,9.710000038146973,1.5185189371408712,9.670000076293944,0.32987308321913833 8755,2020-04-16,8.090000152587889,8.630000114440918,8.079999923706055,8.600000381469728,6949200.0,-0.06689733778572027,-1.0754697289769066,-1.5937522351763307,55.58958649018872,66.44902614287335,0.668449882452963,-0.6140937172796335,6.658916430956209,12.141635050072134,37.17509206426969,0.5900001525878906,0.8085962363643739,0.3190001726150493,-2.13209544071662,2.7700957859467197,-0.9065476340507868,1.5445479792808845,-0.09347710162293499,1.5936238328889174,-53.773777002787334,1.2255478066658352,4,0.9700000286102313,-0.4600000381469709,5.970000028610231,9.309999704360964,4.050000190734867,3,0.4412854916550555,2.090915790295058,8.670000076293945,-1.1518998038328008,9.109999656677246,1.563379714139502,9.710000038146973,0.4412854916550555 8756,2020-04-17,9.220000267028807,9.25,8.130000114440918,8.180000305175781,12742900.0,0.13967862708623624,1.0363644875775186,-2.0392146963015976,72.2306543045008,68.41630565245083,-0.2652686042534942,-1.6166968645075013,5.185454506967867,10.907072360133624,33.88675906856153,1.1599998474121112,1.0711697659817556,1.3155002832412706,-1.146407296718154,3.777407863200696,0.08454649326155739,2.5464540732209837,1.3400001525878924,51.09170723947092,-7.390006538469507,1.2309537899797127,4,0.08500003814697443,-1.5900001525878888,4.839999914169313,8.179999589920046,3.0900001525878924,4,0.2960953864609903,-1.0754697289769066,8.090000152587889,2.090915790295058,8.670000076293945,-1.1518998038328008,9.109999656677246,0.2960953864609903 8757,2020-04-20,9.15999984741211,9.579999923706056,8.300000190734862,8.390000343322754,12798900.0,-0.006507637513988196,-1.6947368209711995,0.7403841657045878,71.3201796235997,69.21136474327719,-0.0927425058396576,-1.385136166715439,4.903241108480946,10.861099764821482,31.038729809582932,1.279999732971195,1.3013523293238087,1.1014998674392693,-1.2632792761401639,3.4662790110187025,-0.08088970435044729,2.283889439228986,1.3514005661010735,66.4670422734682,5.195627775649967,1.1823895717897168,4,0.14500045776367188,-1.5299997329711914,4.49500036239624,7.835000038146973,3.27000045776367,0,0.4323144218463886,1.0363644875775186,9.220000267028807,-1.0754697289769066,8.090000152587889,2.090915790295058,8.670000076293945,0.4323144218463886 8758,2020-04-21,9.050000190734863,9.270000457763672,8.579999923706055,8.689999580383299,14497600.0,-0.012008696343845826,-1.3793124993834,0.46753356130705714,67.42671191907996,68.63625079105984,0.0630828398379446,-1.1057934895239079,4.667851096288404,10.863889930380068,27.980714692153153,0.6900005340576172,1.50028152788299,0.8480001926422123,-1.381246630097742,3.0772470153821674,-0.26662321872776573,1.9626236040121903,1.4137722167968736,65.35948853128517,4.035658272387266,1.1146234113699776,4,0.25500011444091797,-1.4200000762939453,4.605000019073486,7.944999694824219,2.609999656677246,1,0.3602210121740477,-1.6947368209711995,9.15999984741211,1.0363644875775186,9.220000267028807,-1.0754697289769066,8.090000152587889,0.3602210121740477 8759,2020-04-22,9.739999771118164,9.81999969482422,9.329999923706056,9.579999923706056,7391800.0,0.07624304594929221,2.0625014901175063,0.44444326707073417,71.98211469816776,68.76254390279676,-0.520145162670163,-1.6994150948130748,3.647220770101125,10.07726898492616,25.57407678789921,0.7699995040893572,1.577882769495634,1.4214997768402107,-0.875961325985255,3.7189608796656763,0.27276922542747783,2.5702303282529435,0.6770971905517555,95.40230263049709,32.77085712685743,1.1487305514127328,4,-0.4349994659423828,-2.109999656677246,3.5950002670288086,7.0,1.0700006484985352,2,0.27515404190488124,-1.3793124993834,9.050000190734863,-1.6947368209711995,9.15999984741211,1.0363644875775186,9.220000267028807,0.27515404190488124 8760,2020-04-23,10.56999969482422,11.0,10.050000190734863,10.130000114440918,12396400.0,0.08521559991892813,-2.1666690508547313,2.7500000000000417,71.25382071243556,68.12491508999013,-1.305591834895326,-2.3830267283673354,2.484259820021224,9.150501398852873,23.440860718692214,1.260000228881836,1.556474286998041,2.0809997081756606,-0.3563318386527641,4.518331255004085,0.8623339347614483,3.299665481589873,-2.4399995803833026,85.01741037205602,21.758615571933994,1.2186657734142123,4,-1.0449995994567889,-2.719999790191652,2.582500696182249,6.100000143051146,1.1300001144409144,3,0.16272472248708136,2.0625014901175063,9.739999771118164,-1.3793124993834,9.050000190734863,-1.6947368209711995,9.15999984741211,0.16272472248708136 8761,2020-04-24,10.520000457763672,11.229999542236328,10.1899995803833,10.899999618530273,16016800.0,-0.004730296925649968,1.000001833990819,-0.8636352799145125,67.83333902888917,67.13050791696459,-1.2542366118253359,-2.1967798770255627,2.1757988815260187,9.112359471609302,21.24164760102173,1.0399999618530273,1.4856930622263294,1.8730004549026482,-0.6638364160373413,4.409837325842639,0.6045820194326534,3.141418890372643,-2.3326003456115725,75.76794397210975,14.21227443796731,1.2684184354699952,4,-0.8800005912780762,-2.27500057220459,1.5824997425079346,5.3199992179870605,1.6399993896484375,4,0.15399237785807673,-2.1666690508547313,10.56999969482422,2.0625014901175063,9.739999771118164,-1.3793124993834,9.050000190734863,0.15399237785807673 8762,2020-04-27,10.760000228881836,10.890000343322754,9.880000114440918,10.300000190734863,7466800.0,0.02281366546339325,1.805555150832809,-1.2105290896405643,66.83849194235151,67.4168135780059,-1.4858875099721924,-2.197389328864041,1.5714475959929661,8.785677317035393,18.663282076405668,1.010000228881836,1.3971941276269106,1.8895002126693718,-0.559091084333506,4.33809150967225,0.6652045641679329,3.1137958611708108,-2.4508961395263675,82.26417430146046,23.483056864885995,1.224295648501439,4,-1.1200003623962402,-2.4150004386901855,-0.019999980926513672,5.0799994468688965,1.760000228881836,0,0.1440520592717438,1.000001833990819,10.520000457763672,-2.1666690508547313,10.56999969482422,2.0625014901175063,9.739999771118164,0.1440520592717438 8763,2020-04-28,10.970000267028807,11.25,10.65999984741211,11.029999732971193,8856000.0,0.01951673175464186,1.3600006103515625,-0.13043361079725865,69.02357534831596,68.16649711861436,-1.5693320899336278,-2.153958507628701,1.0074983106486446,8.496042222414252,15.794676370164018,0.5900001525878906,1.2467823718079227,1.8685002326965314,-0.44697890094782267,4.1839793663408855,0.7107606658743553,3.0262397995187085,-2.544060359558104,85.41668115390604,26.22973632805565,1.1577395668221768,4,-1.3050003051757795,-2.6150002479553205,-0.37250041961669744,4.869999408721926,1.75,1,0.13309024636354083,1.805555150832809,10.760000228881836,1.000001833990819,10.520000457763672,-2.1666690508547313,10.56999969482422,0.13309024636354083 8764,2020-04-29,12.630000114440918,12.899999618530273,11.350000381469727,11.510000228881836,11865400.0,0.15132176909798,-1.1527773454600123,-18.66683091203755,73.33333978330579,70.13802526229402,-2.915085320474226,-3.5452237770764157,-0.9731820844224117,6.749603867398466,13.928179727188095,1.9299993515014666,1.1357179712133068,3.242500066757202,0.6681906844408552,5.81680944907355,1.9553453755990287,4.529654757915376,-4.034616601418458,91.05961760179923,32.80604106035178,1.287154691158174,4,-2.1150002479553223,-3.450000286102295,-2.1475002765655518,3.2099995613098145,1.9700002670288086,2,-0.0768012872715439,1.3600006103515625,10.970000267028807,1.805555150832809,10.760000228881836,1.000001833990819,10.520000457763672,-0.0768012872715439 8765,2020-04-30,12.470000267028807,12.850000381469727,11.899999618530273,12.8100004196167,10381000.0,-0.012668238001769305,3.523812335093846,-0.30357159582937904,70.58824189394156,69.95553499445411,-2.3115257968838545,-3.0966406060767593,-1.160386953685828,6.826466757816677,11.798379443859824,0.9500007629394531,1.1858691302053614,2.7985002040863023,0.17792342894411206,5.4190769792284925,1.4882118165152072,4.108788591657397,-3.530247465565722,85.76160853936538,27.83659031419222,1.3102883875710951,4,-1.8700003623962385,-3.2900004386901838,-2.1850001811981183,3.3699994087219256,3.289999961853029,3,-0.13311947168126492,-1.1527773454600123,12.630000114440918,1.3600006103515625,10.970000267028807,1.805555150832809,10.760000228881836,-0.13311947168126492 8766,2020-05-01,11.149999618530273,12.199999809265135,11.039999961853027,11.920000076293945,7152100.0,-0.10585409945729263,-1.3434345769634581,2.2647062123438944,58.91088962835378,68.57672499498234,-0.7699305569476191,-1.5937215318659668,-0.19171254865613108,8.037725842877709,10.932986019747995,1.4300003051757795,1.262356161580561,1.3104995727539066,-1.2318448046931127,3.852843950200926,0.03932738403039693,2.5816717614774163,-1.8934270717018133,42.052970617036856,-14.481745218765077,1.2711721887235097,5,-0.4099998474121094,-1.9699997901916504,-0.864999532699585,4.690000057220459,3.4000005722045916,4,0.049327373053969614,3.523812335093846,12.470000267028807,-1.1527773454600123,12.630000114440918,1.3600006103515625,10.970000267028807,0.049327373053969614 8767,2020-05-04,11.420000076293945,11.43000030517578,10.640000343322754,10.859999656677246,6554300.0,0.024215288520275546,1.7241336786286947,-0.7272728398670306,64.9032303475694,68.29633815370339,-0.7662119908867702,-1.7120743488654604,-0.7791046503174037,7.659290220195697,9.91053479863952,0.7899999618530256,1.4568192488905964,1.4285000324249264,-1.1099394485323124,3.966939513382165,0.1592802919463061,2.6977197729035467,-1.8719533637293395,34.513273589416066,-24.904657733713798,1.2692197404786196,5,-0.30500030517578125,-2.2400002479553223,-1.3250000476837158,4.419999599456787,2.25,0,0.06479857847411785,-1.3434345769634581,11.149999618530273,3.523812335093846,12.470000267028807,-1.1527773454600123,12.630000114440918,0.06479857847411785 8768,2020-05-05,11.18000030517578,12.25,11.109999656677246,12.15999984741211,8942300.0,-0.0210157416387734,-1.0357133733989778,-1.749997871264285,66.62251975179706,67.70082760410664,-0.2148962368626801,-1.3540516889619898,-0.808123422753912,7.784047246759515,9.2369309978535,1.140000343322754,1.4420593601311786,1.0695002555847157,-1.4568700213420929,3.5958705325115234,-0.19368488287868857,2.33268539404812,-1.3637973601339208,23.893811284671372,-38.26668414930812,1.2631851384634039,5,0.20999956130981623,-2.0000004768371564,-1.4300005435943586,4.659999370574953,1.0199995040893555,1,0.11985689767535512,1.7241336786286947,11.420000076293945,-1.3434345769634581,11.149999618530273,3.523812335093846,12.470000267028807,0.11985689767535512 8769,2020-05-06,11.489999771118164,12.050000190734865,11.25,11.899999618530273,10874300.0,0.027728037341722578,1.2535185160311022,0.4183673866586732,73.35164964724524,67.93391970797438,-0.27999744405184757,-1.5231969642364067,-1.3439527137327332,7.359437700930268,9.342238788444112,0.8699998855590856,1.4579390069852085,1.24049973487854,-1.2672690977706935,3.7482685675277736,-0.01338468144607674,2.494384151203157,-1.4270930921972322,38.461511906041075,-30.064824405942737,1.2538844163246168,5,-0.09999990463256836,-1.9300000667572021,-2.2099997997283936,4.349999904632568,1.310000419616701,2,0.10704965364772523,-1.0357133733989778,11.18000030517578,1.7241336786286947,11.420000076293945,-1.3434345769634581,11.149999618530273,0.10704965364772523 8770,2020-05-07,12.010000228881836,12.43000030517578,11.90999984741211,11.949999809265135,8928300.0,0.04525678573734804,-6.428559750955349,-0.1463425413336602,70.91454519380251,68.27627594852031,-0.6417383831709174,-1.9377754067427269,-2.0542244269284495,6.717586126507626,9.522284538469087,0.9400005340576154,1.5521696533721787,1.6305001735687252,-0.9621573422308245,4.223157689368275,0.3341714156689495,2.926828931468501,-1.7201261147921567,76.53630808689206,5.564826064512388,1.296328757899775,5,-0.6200003623962402,-2.450000524520874,-2.7325000762939453,3.8299994468688965,0.8800001144409197,3,0.21565363057691012,1.2535185160311022,11.489999771118164,-1.0357133733989778,11.18000030517578,1.7241336786286947,11.420000076293945,0.21565363057691012 8771,2020-05-08,12.699999809265135,12.720000267028807,12.25,12.31999969482422,7413600.0,0.057452087196799395,1.2380910211783402,6.333290948104339,74.2465807828309,69.09939693079579,-1.1063272206244257,-2.518247888411368,-2.8965505958847295,5.916653936264554,10.492022939352443,0.7100000381469709,1.5782407812054782,2.1689997673034647,-0.5973841802989419,4.935383714905871,0.7858077935022614,3.552191741104668,-2.201315654820208,99.03843949532288,26.361296156494774,1.383191973801203,5,-0.9299998283386213,-2.7149999141693097,-3.7299997806549055,2.9299998283386266,0.6000003814697301,4,0.24094491854907862,-6.428559750955349,12.010000228881836,1.2535185160311022,11.489999771118164,-1.0357133733989778,11.18000030517578,0.24094491854907862 8772,2020-05-11,12.460000038146973,12.779999732971193,12.25,12.5,8113500.0,-0.018897620056897435,-1.3043464739968358,-0.10526302580692215,72.94751401567825,69.53539011605827,-0.6703134940201831,-2.17307632047609,-2.83318248111258,6.037291442369408,11.526890870621973,0.5299997329711932,1.557996229426072,1.791499996185303,-1.0746382702260835,4.65763826259669,0.3584308629796098,3.2245691293909964,-1.7692106465752175,80.83834250269247,6.936671316502981,1.433069133205693,5,-0.690000057220459,-2.2300002574920654,-3.4575002193450928,2.7750000953674316,0.1700000762939453,0,0.16773676935708215,1.2380910211783402,12.699999809265135,-6.428559750955349,12.010000228881836,1.2535185160311022,11.489999771118164,0.16773676935708215 8773,2020-05-12,12.399999618530273,13.079999923706055,12.399999618530273,12.640000343322756,8834000.0,-0.004815442972151307,-4.666652096686389,6.000023841880692,69.55882460188299,69.11599954034463,-0.431514084447846,-1.954149913847914,-2.956409334720707,5.971259425452175,12.344804895083264,0.6800003051757812,1.5887261948681548,1.5669995784759525,-1.3001654624170857,4.434164619368991,0.13341705802943338,3.0005820989224716,-1.5324734088018364,62.84151182920995,-7.99593769877049,1.433582520446519,5,-0.5399994850158691,-1.8349995613098145,-3.3974997997283936,2.37500047683716,0.5500001907348615,1,0.1024193949059331,-1.3043464739968358,12.460000038146973,1.2380910211783402,12.699999809265135,-6.428559750955349,12.010000228881836,0.1024193949059331 8774,2020-05-13,11.529999732971193,12.270000457763672,11.289999961853027,12.25,9738800.0,-0.07016128325189397,1.578944660624229,2.999992052738001,57.017544960381386,67.60814432550461,0.29730654058341166,-0.9053160692260267,-2.266760243537549,6.70042576161042,12.375545626496825,1.109999656677246,1.6003838417538283,0.5539997100830103,-2.13892583044972,3.2469252506157407,-0.7924630601833549,1.9004624803493755,-0.4412261518449938,13.407808728091563,-53.33770654179153,1.3464627702663656,5,0.3300004005432111,-0.9649996757507342,-2.5274999141693133,3.1150002479553205,1.4099998474121076,2,0.05810928810154348,-4.666652096686389,12.399999618530273,-1.3043464739968358,12.460000038146973,1.2380910211783402,12.699999809265135,0.05810928810154348 8775,2020-05-14,11.65999984741211,12.0600004196167,10.789999961853027,11.210000038146973,7713900.0,0.011274945138911585,1.0319991821295302,-0.6249995032948126,58.236989718784606,67.5332665577747,0.045063679180906036,-0.7949025540604708,-2.5944708138830883,6.422371743543351,12.260303978425284,1.2700004577636719,1.5869345436884394,0.5054998397827148,-1.8317452078422836,2.8427448874077133,-0.6631226840297835,1.6741223635952132,1.4200000762939453,37.99126201098682,-26.47231312309672,1.168622523812499,5,0.20000028610229492,-1.0949997901916504,-2.397500038146971,2.865000247955324,1.0399999618530256,3,0.09777018509788182,1.578944660624229,11.529999732971193,-4.666652096686389,12.399999618530273,-1.3043464739968358,12.460000038146973,0.09777018509788182 8776,2020-05-15,11.949999809265135,12.34000015258789,11.510000228881836,11.609999656677244,8335400.0,0.02487135211390168,-2.0740794376843534,0.7555562148862266,58.536582028644425,66.82586118900527,-0.13356847004258654,-0.9169011772740152,-3.0728939989851884,5.978752988393007,12.654996133954299,0.8299999237060547,1.3929098412070537,0.6589998245239244,-1.515773207702086,2.8337728567499347,-0.4283866915890808,1.7463863406369295,1.0842001152038598,50.65501601464902,-11.07949929748451,1.0873865161130054,5,-0.014999866485593927,-1.384999752044676,-2.752500057220457,2.2950005531311053,0.430000305175783,4,0.0786611338126395,1.0319991821295302,11.65999984741211,1.578944660624229,11.529999732971193,-4.666652096686389,12.399999618530273,0.0786611338126395 8777,2020-05-18,13.119999885559082,13.359999656677244,12.630000114440918,12.859999656677244,10691700.0,0.09790795773794203,-1.0277784400522352,0.7647062123439112,63.5561130882114,66.48514933749574,-1.1589387573656182,-1.8709407226587658,-4.3384328401315955,4.648243007154058,13.541830687403312,1.4099998474121094,1.2551333551290913,1.630999898910522,-0.4457271976654269,3.707726995486471,0.5926363506225485,2.6693634471984957,-2.3299999237060547,90.66148639622395,30.603915874659727,1.0383635482879743,5,-1.0450000762939453,-2.414999961853029,-3.9149997234344482,1.1250004768371582,-1.869999885559082,0,0.013719535575141606,-2.0740794376843534,11.949999809265135,1.0319991821295302,11.65999984741211,1.578944660624229,11.529999732971193,0.013719535575141606 8778,2020-05-19,12.3100004196167,13.15999984741211,12.300000190734865,13.140000343322756,9861100.0,-0.06173776471095349,-1.023527695811693,-3.1923045886365986,47.740115125194,63.639423279490046,-0.19198093788415527,-0.84764703296878,-3.474164600478142,5.286443094483872,14.374132811133105,0.8599996566772443,1.2809063113138048,0.6580004215240471,-1.0999720913860749,2.415972934434169,-0.22098583493101387,1.5369866779791082,-1.4686004638671868,59.14399370649096,2.883717351153365,0.878986256455061,5,-0.2350006103515625,-1.6050004959106463,-3.1350003480911255,1.934999942779541,-0.6100006103515643,1,0.025995100236900104,-1.0277784400522352,13.119999885559082,-2.0740794376843534,11.949999809265135,1.0319991821295302,11.65999984741211,0.025995100236900104 8779,2020-05-20,12.420000076293945,12.869999885559082,12.359999656677244,12.619999885559082,10717300.0,0.008935796338557012,-2.1874949708682645,0.24096364777012488,49.64437985324269,61.27607157498339,-0.1745417810466563,-0.786918972983667,-3.5481306538414525,5.006413652251037,15.465738447189203,0.5599994659423828,1.240418509877692,0.6340000629425049,-0.9052874764271888,2.1732876023121985,-0.13564370674234283,1.4036438326273526,-1.5282281265258781,63.42413649789973,10.445495074247624,0.769643769684847,5,-0.3450002670288086,-1.7150001525878924,-4.409999966621399,1.825000286102295,-1.4800004959106445,2,0.042673086128461435,-1.023527695811693,12.3100004196167,-1.0277784400522352,13.119999885559082,-2.0740794376843534,11.949999809265135,0.042673086128461435 8780,2020-05-21,12.289999961853027,12.609999656677244,12.050000190734865,12.489999771118164,8138600.0,-0.010466997877805917,1.5454545454545499,1.0,59.76027825085002,59.66648240476329,-0.0007228464970339132,-0.5496338065606778,-3.363521848975367,4.973961181597748,15.741378515924215,0.5599994659423793,1.2067485053853897,0.4179999351501458,-1.0243751704222408,1.8603750407225323,-0.3031876176360484,1.13918748793634,-1.348863457946777,42.16216076891953,-11.694596893053578,0.7211875527861935,5,-0.21500015258789062,-1.570000171661377,-4.067499756813049,1.955000400543213,-1.1700000762939453,3,0.05288849638306026,-2.1874949708682645,12.420000076293945,-1.023527695811693,12.3100004196167,-1.0277784400522352,13.119999885559082,0.05288849638306026 8781,2020-05-22,12.140000343322756,12.25,11.800000190734865,12.149999618530273,8327800.0,-0.01220501375067995,3.2857116906825867,0.049996423717893985,56.29371043271653,57.81605978443422,0.06871300869052632,-0.28674668100383194,-3.1227794100445063,4.962180135311867,15.81022186953644,0.4899997711181623,1.094026546930559,0.18700032234192143,-1.1103507922001103,1.4843514368839532,-0.46167523492909446,0.8356758796129373,-1.1504865763610859,21.79488903751003,-33.083170909806654,0.6486755572710157,5,-0.06500053405761896,-1.3950004577636737,-3.7950001955032366,2.1050000190734846,-0.8000001907348651,4,0.04612845552763023,1.5454545454545499,12.289999961853027,-2.1874949708682645,12.420000076293945,-1.023527695811693,12.3100004196167,0.04612845552763023 8782,2020-05-26,12.3100004196167,12.789999961853027,12.109999656677244,12.739999771118164,9076900.0,0.01400330078140799,1.5660401802985249,43.00305197902529,60.000003375839114,56.753968537096014,-0.13946874945673393,-0.3527567067553399,-3.2442905514529947,4.622719983579845,16.271415399658366,0.680000305175783,0.9830149049185604,0.27950038909912145,-0.8973728406280159,1.4563736188262588,-0.30893622576444635,0.8679370039626892,-1.2730769348607183,37.50002629617337,-20.417561879265484,0.5884366148635682,5,-0.2350006103515625,-1.4800004959106463,-3.8425002098083496,1.934999942779541,-1.2100000381469727,1,0.005686408808944554,3.2857116906825867,12.140000343322756,1.5454545454545499,12.289999961853027,-2.1874949708682645,12.420000076293945,0.005686408808944554 8783,2020-05-27,12.43000030517578,12.5,11.779999732971193,12.5,9418900.0,0.009748162588837372,19.571525885558533,0.16279023347313598,58.608064942087864,56.930692979507846,-0.2847053097121979,-0.37710309274095444,-3.2769785170159054,4.3351114850957035,16.41350578751073,0.7200002670288068,0.7698959427554524,0.32650027275085236,-0.7502644779872121,1.4032650234889168,-0.21188210261817986,0.8648826481198846,-1.3466152969813727,59.63307167080194,-0.7147801909013225,0.5383823753690326,5,-0.35500049591064275,-1.460000514984129,-3.96250009536743,1.8150000572204608,-1.1900005340576154,2,-0.09493163927634296,1.5660401802985249,12.3100004196167,3.2857116906825867,12.140000343322756,1.5454545454545499,12.289999961853027,-0.09493163927634296 8784,2020-05-28,11.65999984741211,12.399999618530273,11.56999969482422,12.390000343322756,11208700.0,-0.06194693796130046,1.2133359442849994,10.428623978201395,46.93519756928252,55.67493829622983,0.5651013772108868,0.3336054878257144,-2.3910293324762737,4.92637441151745,15.541455403092257,0.860000610351559,0.5527645760292703,-0.39500017166137624,-1.4592222608587448,0.6692219175359924,-0.9271112162600605,0.13711087293730806,-0.5310825462480455,7.377060072869947,-48.819481830566694,0.5321110445986847,5,0.7750000953674316,-0.315000057220459,-3.1924996376037598,2.585000514984131,-0.5,3,0.003430528505701691,19.571525885558533,12.43000030517578,1.5660401802985249,12.3100004196167,3.2857116906825867,12.140000343322756,0.003430528505701691 8785,2020-05-29,10.8100004196167,11.5600004196167,10.770000457763672,11.5,43102100.0,-0.07289875119372868,-1.0519492744020025,0.9452042625293754,33.90119477379878,52.93767304569143,1.4324902420350902,1.1097635654030782,-1.3987178106468505,5.585929216468209,14.491608749173345,0.8899993896484375,0.3536732421530875,-1.161999607086182,-2.3425186663468445,0.018519452174480477,-1.7522591367165123,-0.5717400774558516,2.549999237060545,1.9801966174768888,-46.78137412528039,0.5902595296303309,5,1.2549996376037598,0.8099994659423828,-2.3425002098083496,3.434999942779541,-0.46000003814697266,4,0.012025823840921879,1.2133359442849994,11.65999984741211,19.571525885558533,12.43000030517578,1.5660401802985249,12.3100004196167,0.012025823840921879 8786,2020-06-01,11.699999809265135,11.880000114440918,10.619999885559082,10.800000190734863,12174000.0,0.0823311151804742,1.0,-1.3043480664586984,44.17177609009238,50.78385782367821,0.5624462274553323,0.27729875192505027,-2.1698803096234496,4.507449704903303,14.08075085156853,1.260000228881836,0.34114539872052596,-0.2995002269744891,-1.423674250853317,0.8246737969043387,-0.8615872389139021,0.26258678496492394,1.6081998634338373,49.76957998778234,4.8562543512327,0.5620870119394136,6,0.19000005722046076,-0.07999992370605291,-3.012499809265135,2.5450005531311053,-1.3400001525878888,0,-0.04957264385993887,-1.0519492744020025,10.8100004196167,1.2133359442849994,11.65999984741211,19.571525885558533,12.43000030517578,-0.04957264385993887 8787,2020-06-02,12.15999984741211,12.220000267028807,11.859999656677244,11.880000114440918,8460800.0,0.03931624321760285,-1.2499992549434251,0.311110946278444,48.26589714867841,50.84227804850981,-0.05369739227732495,-0.13114363504546844,-2.4880962256876593,3.8747400635236637,14.065534107076012,0.5200004577636719,0.3214291928338042,0.12349982261657644,-0.968620700284669,1.2156203455178218,-0.42256043883404537,0.6695600840671982,1.0406718338012677,81.91488660153612,37.64717935726367,0.5460602614506225,6,-0.41499996185302734,-0.5399999618530273,-3.2174999713897705,2.085000514984131,-2.359999656677246,1,-0.06743418627581077,1.0,11.699999809265135,-1.0519492744020025,10.8100004196167,1.2133359442849994,11.65999984741211,-0.06743418627581077 8788,2020-06-03,12.520000457763672,12.59000015258789,12.079999923706055,12.399999618530273,8261400.0,0.029605313722777638,2.9230752301654257,0.4285748345543782,57.72231587870986,51.739826495783944,-0.42552537840319893,-0.4064462238427211,-2.7024299829920384,3.337579691033346,13.664564438315836,0.5100002288818359,0.2875224687018747,0.41650042533874476,-0.6172312157098965,1.450232066387386,-0.10036539518557497,0.9333662458630645,0.5774443516235337,96.44671648040975,46.281231005491875,0.5168658205243203,6,-0.8150005340576172,-0.5300006866455078,-3.527500629425049,1.7249999046325684,-2.330000877380371,2,-0.11341853229832755,-1.2499992549434251,12.15999984741211,1.0,11.699999809265135,-1.0519492744020025,10.8100004196167,-0.11341853229832755 8789,2020-06-04,12.720000267028807,12.81999969482422,12.079999923706055,12.350000381469727,10409200.0,0.01597442507608804,1.5964961593609934,3.0833108161805463,58.17901736497079,51.564130841797365,-0.6464791181370035,-0.5371106811738926,-2.7910882325631494,2.971759909409867,13.308184956132516,0.7399997711181658,0.10574619052970391,0.5550002098083482,-0.47137821222198184,1.5813786318386782,0.041810998793183174,1.0681894208235132,0.2783467454052744,95.45457106976676,41.94189684527376,0.513189211015165,6,-1.0000004768371564,-0.7300004959106428,-3.71000027656555,1.4249997138977069,-2.760000228881834,3,-0.11635223780198456,2.9230752301654257,12.520000457763672,-1.2499992549434251,12.15999984741211,1.0,11.699999809265135,-0.11635223780198456 8790,2020-06-05,14.600000381469727,14.899999618530273,13.5,13.510000228881836,15550300.0,0.14779874803257842,-1.5225204481407657,2.945947269526502,66.41884129852411,52.689145382442646,-2.418698408601058,-2.33272569234812,-4.527545919686482,0.93103703212957,13.200848575707608,2.1799993515014666,0.1804054061409328,2.3055003166198738,0.8135078831317397,3.797492750108008,1.5595040998758058,3.0514965333639417,-3.9800004959106445,92.99067159398427,37.500659616477634,0.7459962167440674,6,-1.8400006294250488,-1.8400006294250488,-4.752500534057617,-0.4550004005432129,-4.170000076293947,4,-0.23561646877925113,1.5964961593609934,12.720000267028807,2.9230752301654257,12.520000457763672,-1.2499992549434251,12.15999984741211,-0.23561646877925113 8791,2020-06-08,15.760000228881836,15.760000228881836,14.539999961853027,15.649999618530273,13064200.0,0.07945204226736724,21.18169995838535,0.10091797702082685,66.3771763686087,53.39772015941705,-3.365073667091691,-3.427450937713907,-5.534012099749416,-0.3984633271646807,13.076027431910184,1.2200002670288086,0.26734476466097234,3.312500143051148,1.162798672059921,5.462201614042375,2.2376494075555353,4.38735087854676,-5.05440034866333,100.0,46.93649956133288,1.074850735495613,6,-2.570000171661377,-2.570000171661377,-5.87000036239624,-1.894999980926512,-5.020000457763672,0,-0.34327409700779843,-1.5225204481407657,14.600000381469727,1.5964961593609934,12.720000267028807,2.9230752301654257,12.520000457763672,-0.34327409700779843 8792,2020-06-09,14.550000190734865,15.029999732971193,14.220000267028807,15.0,10895900.0,-0.07677665105166176,2.1764730081735535,-4.090884658066289,63.23877076552779,53.91224302868815,-2.015909018431545,-2.1637834103326252,-4.1468785876778735,0.633119630091235,12.794413585372752,1.5399999618530291,0.26969285808650767,1.9980000972747813,-0.3484517988412623,4.344451993390825,0.8247741492167595,3.171226045332803,-3.642224296569827,67.11956690750401,14.212793924602664,1.1732259480580216,6,-1.360000133514406,-1.360000133514406,-4.5900003910064715,-0.684999942779541,-3.8800001144409215,1,-0.2879725415210457,21.18169995838535,15.760000228881836,-1.5225204481407657,14.600000381469727,1.5964961593609934,12.720000267028807,-0.2879725415210457 8793,2020-06-10,13.670000076293945,14.5,13.350000381469727,14.149999618530273,12575600.0,-0.060481106728870415,-1.0535727058150346,1.0666661015260956,56.77139795229686,55.005154182356414,-1.0521635829254166,-1.2477314958262369,-3.0982528424349347,1.3245807385354809,12.021180920741775,1.1999998092651385,0.2943388326135672,1.0544999599456784,-1.3428186359174212,3.451818555808778,-0.14415933798587233,2.253159257877229,-2.5681352087402356,43.20652230250132,-8.024124029608444,1.1986592979315502,6,-0.48000001907348633,-0.48000001907348633,-3.5225002765655518,-0.009999752044677734,-3.380000114440918,2,-0.2831016725647504,2.1764730081735535,14.550000190734865,21.18169995838535,15.760000228881836,-1.5225204481407657,14.600000381469727,-0.2831016725647504 8794,2020-06-11,12.199999809265135,13.220000267028807,11.920000076293945,12.199999809265135,9180400.0,-0.10753476655629546,-3.6428622518315903,-0.0,49.574266058721065,56.746606547347774,0.5615433679847559,0.289900485221402,-1.4912850148919627,2.6050005546835777,11.835723026359615,1.75,0.24837758558989265,-0.4490003108978282,-2.8007424447927853,1.902741822997129,-1.6248713778453077,0.7268707560496512,-0.9118095272583009,7.291659423046884,-43.22362950009558,1.1758710669474788,6,0.990000247955324,0.990000247955324,-1.9149999618530256,1.0149998664855975,-1.929999351501463,3,-0.16475411969722864,-1.0535727058150346,13.670000076293945,2.1764730081735535,14.550000190734865,21.18169995838535,15.760000228881836,-0.16475411969722864 8795,2020-06-12,12.800000190734865,13.09000015258789,12.109999656677244,13.029999732971193,8107100.0,0.049180359905749205,4.5999967302631175,-100.0,52.99455453718758,57.72691526369169,0.3056527658558039,-0.23222099043217526,-1.9406532577617153,1.8307157947470003,12.063268551583601,0.9800004959106463,0.21966160705395588,0.09400005340576278,-2.211621543258495,2.3996216500700207,-1.058810744926367,1.2468108517378926,-1.3329375108530304,22.916668736272353,-29.941414187118777,1.1528107983321292,6,1.009999752044676,0.3899998664855939,-2.3250004053115862,-0.4850001335144061,-1.4499998092651385,4,-0.22187500861473375,-3.6428622518315903,12.199999809265135,-1.0535727058150346,13.670000076293945,2.1764730081735535,14.550000190734865,-0.22187500861473375 8796,2020-06-15,12.890000343322756,13.09000015258789,11.81999969482422,12.010000228881836,7482400.0,0.007031261816154988,-1.0158718505124509,-3.826095069079337,52.65082219100649,58.21412915728369,0.4494727899075368,-0.26160026177159423,-1.9081076748243309,1.5762025819023098,12.022015340665595,1.27000045776367,0.337276720221233,0.1370001792907729,-2.1419017505565208,2.4159021091380666,-1.002450785632874,1.2764511442144197,-1.251220161480921,33.33335313965327,-20.58062365472839,1.1394509649236468,6,0.8999996185302717,0.2999997138977033,-2.415000557899477,-0.8600001335144078,-1.8200006484985352,0,-0.19084561463346272,4.5999967302631175,12.800000190734865,-3.6428622518315903,12.199999809265135,-1.0535727058150346,13.670000076293945,-0.19084561463346272 8797,2020-06-16,13.300000190734865,13.880000114440918,12.800000190734865,13.869999885559082,10065500.0,0.03180759010797818,2.661015743704129,-0.6477268417020017,53.873552302494964,57.78648875992648,0.24382908593870845,-0.692951494426822,-2.2072913034310897,1.0008069133012647,11.487547350008636,1.079999923706053,0.64407987787874,0.5380000114440939,-1.7484139472975908,2.8244139701857787,-0.6052069679267493,1.6812069908149372,-1.4963712070114301,55.22389281271266,1.9493477527496665,1.1432069793708424,6,0.4899997711181623,-0.11000013351440607,-2.4225002527236956,-1.985000133514406,-2.420000076293947,1,-0.1924812317972796,-1.0158718505124509,12.890000343322756,4.5999967302631175,12.800000190734865,-3.6428622518315903,12.199999809265135,-0.1924812317972796 8798,2020-06-17,12.630000114440918,13.3100004196167,12.600000381469727,13.199999809265135,7580300.0,-0.05037594486357133,-1.2539713776222294,1.0,54.357593248225825,57.36188608028815,1.0404924178905866,0.0023730224405795752,-1.4455156067029087,1.5070212182566625,11.160436726893378,0.7100000381469727,0.8203354290103508,-0.14800004959106516,-2.4255574669782174,2.129557367796087,-1.2867787582846404,0.9907786591025101,-0.8100004196166974,39.32040070979275,-18.943607777479613,1.1387787086935761,6,1.1599998474121094,0.559999942779541,-1.6300002336502075,-1.8750004768371564,-1.9300003051757812,2,-0.1551860665389817,2.661015743704129,13.300000190734865,-1.0158718505124509,12.890000343322756,4.5999967302631175,12.800000190734865,-0.1551860665389817 8799,2020-06-18,12.949999809265135,13.140000343322756,12.369999885559082,12.4399995803833,6611000.0,0.025336476003538166,-1.3692335681818903,-0.8947377226914374,60.09433638035264,56.65916331160243,0.845458109848936,-0.2907937027217411,-1.665227624380334,1.0446700557915918,10.748974370600992,0.7700004577636737,0.9521947234384776,0.14549965858459224,-2.126846535823505,2.4178458529926896,-0.9906734386194564,1.281672755788641,-0.9724000930786101,54.854363313730424,-10.094219740041787,1.136173097204049,6,0.8400001525878924,0.24000024795532404,-1.7374997138977033,-2.1950001716613734,-2.5199995040893555,3,-0.2054053966478825,-1.2539713776222294,12.630000114440918,2.661015743704129,13.300000190734865,-1.0158718505124509,12.890000343322756,-0.2054053966478825 8800,2020-06-19,12.9399995803833,13.65999984741211,12.729999542236328,13.420000076293945,15559700.0,-0.0007722184578473623,-1.0666660308841933,-0.94117702057318,56.37859884460213,55.54821025337948,0.6651745048633231,-0.24200820596185402,-1.5755547458528945,0.9092187954663391,10.73592286807371,0.9300003051757812,0.9907169165743461,0.10299944877624512,-2.156922371265841,2.362921268818331,-1.0269614612447988,1.232960358797289,-0.8111038436889633,54.36891540864238,-11.983359344526491,1.129960910021043,6,0.4850001335144061,0.2500004768371582,-1.7274994850158691,-2.1849999427795392,-2.59999942779541,4,-0.2063368786091212,-1.3692335681818903,12.949999809265135,-1.2539713776222294,12.630000114440918,2.661015743704129,13.300000190734865,-0.2063368786091212 8801,2020-06-22,12.699999809265135,12.979999542236328,12.5600004196167,12.90999984741211,6084900.0,-0.018547123562662193,1.3999989100847137,0.43749962747135873,52.84210477707462,54.39302514355135,0.4754662692444942,0.04437136336674463,-1.2654103328192985,1.0093574075022183,10.900568553322934,0.4199991226196289,1.0101382666882124,-0.1650002956390395,-2.4023249159316986,2.0723243246536196,-1.2836626057853682,0.9536620145072892,-0.42585989288329706,21.854296270565456,-40.772566577931755,1.118662310146329,6,0.46000003814697443,0.49000024795532404,-1.4874997138977033,-1.9450001716613734,-1.8599996566772443,0,-0.10629916913939885,-1.0666660308841933,12.9399995803833,-1.3692335681818903,12.949999809265135,-1.2539713776222294,12.630000114440918,-0.10629916913939885 8802,2020-06-23,12.380000114440918,13.0,12.279999732971193,12.90999984741211,9560800.0,-0.025196826742529987,1.028169657308565,2.523807793788381,49.26004047167965,53.55842986792722,0.5087848139784281,0.3898731452134143,-0.8788277055417364,1.1814251300844099,10.573849150482662,0.7200002670288068,0.7753377148382192,-0.4884999752044674,-2.722385297658688,1.7453853472497531,-1.6054426364315777,0.6284426860226429,3.380000114440918,7.246403853396655,-48.99148443529634,1.1169426612271103,6,0.4699997901916504,0.809999942779541,-1.130000114440918,-1.7550005912780762,-2.0399999618530273,1,-0.10581586490363759,1.3999989100847137,12.699999809265135,-1.0666660308841933,12.9399995803833,-1.3692335681818903,12.949999809265135,-0.10581586490363759 8803,2020-06-24,11.25,12.170000076293945,11.25,12.109999656677244,11073100.0,-0.09127626041964287,-1.1395359152782014,1.6226416791873937,42.9258892278405,52.81972133116271,1.4074121929671133,1.504051414185028,0.3253402020833729,2.1677152539696003,10.55081332705706,1.130000114440918,0.3986808151448482,-1.5595000743865963,-3.901846972336994,0.7828468235638013,-2.730673523361796,-0.3883266254113966,4.440400218963623,0.0,-49.15903170516839,1.1711734489751993,6,1.315000057220459,1.940000057220459,0.1399998664855957,-0.8499999046325684,-0.7600002288818359,2,-0.03288887871636281,1.028169657308565,12.380000114440918,1.3999989100847137,12.699999809265135,-1.0666660308841933,12.9399995803833,-0.03288887871636281 8804,2020-06-25,11.699999809265135,11.789999961853027,11.0600004196167,11.109999656677246,8708200.0,0.03999998304578978,-1.1159449134504282,-0.6860469629342124,33.81696116150718,50.68887762275378,0.9823313060269978,1.1143344588717223,-0.02954892591381686,1.583785453352517,10.776299366302183,0.7299995422363281,0.11683551655673696,-1.111500263214113,-3.4497793321808405,1.2267788057526143,-2.280639797697477,0.057639271269250614,3.812784400939943,24.615366557642037,-18.214417758260492,1.1691395344833642,6,0.7700004577636737,1.490000247955324,-0.30999994277953924,-1.7399997711181623,-1.0999994277954084,3,-0.08547008686342938,-1.1395359152782014,11.25,1.028169657308565,12.380000114440918,1.3999989100847137,12.699999809265135,-0.08547008686342938 8805,2020-06-26,10.9399995803833,11.56999969482422,10.850000381469727,11.5600004196167,9114100.0,-0.06495728557875668,1.2499999999999931,-1.05084860828242,21.84579198470199,47.266096488719946,1.6212341307994738,1.9864179392004893,0.8373896831659948,2.1932189768991392,11.445007002896357,0.8499994277954084,-0.07845465002896646,-1.8780004501342766,-4.193464528350177,0.4374636280816233,-3.0357324892422266,-0.7202684110263267,4.305617602386475,4.186009994508609,-30.114523985256042,1.1577320391079502,6,1.4250006675720215,2.250000476837158,0.4500002861022949,-1.9099998474121094,0.15000057220458984,4,-0.04661785144142139,-1.1159449134504282,11.699999809265135,-1.1395359152782014,11.25,1.028169657308565,12.380000114440918,-0.04661785144142139 8806,2020-06-29,11.119999885559082,11.199999809265137,10.760000228881836,10.920000076293944,8126000.0,0.01645341061059491,1.4444444444444444,-0.32257990087953553,27.224435641427604,44.30508352637913,1.300518877944521,1.855890013764439,0.7321953606718168,1.8374210081133615,12.237976023037678,0.4399995803833008,-0.08657191382246943,-1.6690001487731934,-4.056819502565876,0.7188192050194893,-2.8629098256695347,-0.47509047187685205,3.7739679531066894,16.0714148866873,-13.496195555256932,1.1939096768963418,6,1.0900001525878906,2.070000171661377,0.2774999141693115,-2.0900001525878906,0.9200000762939453,0,-0.07014386160058628,1.2499999999999931,10.9399995803833,-1.1159449134504282,11.699999809265135,-1.1395359152782014,11.25,-0.07014386160058628 8807,2020-06-30,11.34000015258789,11.43000030517578,10.779999732971193,10.949999809265137,8480700.0,0.01978419687886057,1.2807011673294992,1.9500035762820798,33.04221514501262,41.936708181577664,0.8641266106602981,1.6562230147532517,0.5930341247551656,1.4455884482986932,12.703665040493126,0.6500005722045863,-0.18597123991524356,-1.4079998970031742,-3.868351838551039,1.0523520445446906,-2.6381758677771074,-0.17782392622924093,3.140570925099487,41.1347508136669,12.74327686050912,1.2301759707739328,6,0.869999885559082,1.8499999046325684,0.06999969482421875,-2.310000419616699,0.43000030517578125,1,-0.04409171016509161,1.4444444444444444,11.119999885559082,1.2499999999999931,10.9399995803833,-1.1159449134504282,11.699999809265135,-0.04409171016509161 8808,2020-07-01,11.100000381469727,11.800000190734865,10.979999542236328,11.359999656677244,9292600.0,-0.021164000695660823,-2.279996337897617,-0.6666642213500548,40.248232616708016,39.7315855411727,0.9658407471260535,1.8808157636512703,0.9162969946317574,1.5131706056549543,12.76059933302805,0.8200006484985369,-0.3031835297891714,-1.5769996643066406,-4.1446701032246445,0.9906707746113632,-2.8608348837656425,-0.2931644448476387,3.008513611337097,32.692323563367474,1.5644543179542154,1.2838352194590021,7,1.109999656677246,2.0899996757507324,0.35249948501586914,-2.070000648498535,1.0099992752075178,2,-0.06846848673542172,1.2807011673294992,11.34000015258789,1.4444444444444444,11.119999885559082,1.2499999999999931,10.9399995803833,-0.06846848673542172 8809,2020-07-02,11.239999771118164,11.65999984741211,11.140000343322754,11.470000267028807,8120800.0,0.01261255719253418,-1.4186059921887302,0.8846197579861269,34.942079006587875,37.349750003615554,0.6233175682731993,1.7120300633948418,0.840660061576358,1.2066831225656536,12.630766141651678,0.5599994659423828,-0.47997782210422457,-1.3630002498626705,-4.0095481599041864,1.2835476601788454,-2.6862742048834285,-0.03972629484191259,2.5336628452961616,46.15380383101983,13.409473127630022,1.323273955020758,7,0.6400003433227539,1.950000286102295,0.2825000286102295,-2.2100000381469727,1.4000005722045916,3,-0.06672598000643815,-2.279996337897617,11.100000381469727,1.2807011673294992,11.34000015258789,1.4444444444444444,11.119999885559082,-0.06672598000643815 8810,2020-07-06,11.15999984741211,11.729999542236328,10.979999542236328,11.5,8733500.0,-0.007117431079635694,-1.1428548073307503,1.478258345668888,33.26885116535513,35.17494404675784,0.47413152514940116,1.6033019876061765,0.9586623781482935,1.1154847958109322,11.123728556149933,0.75,-0.6293888715047373,-1.2710001468658447,-3.816277884501867,1.2742775907701773,-2.543639015683855,0.0016387219521654117,2.312296530248968,38.461503192516524,5.552431544883937,1.2726388688180108,7,0.7200002670288086,2.0300002098083496,0.7300000190734863,-2.130000114440918,1.199999809265135,0,-0.050179164300996004,-1.4186059921887302,11.239999771118164,-2.279996337897617,11.100000381469727,1.2807011673294992,11.34000015258789,-0.050179164300996004 8811,2020-07-07,10.350000381469727,11.0,10.329999923706056,10.970000267028807,10357100.0,-0.07258059829904151,-1.0303007971840688,1.8235282567963238,23.518846714711046,32.31481140709466,1.0233431093273584,2.094608310421753,1.799647370870165,1.7388962707045899,9.279521151538027,0.8299999237060529,-0.9120915139155592,-1.8104996204376214,-3.9897073966800587,0.368708155804816,-2.900103508558841,-0.7208957323164018,2.8510663813134265,1.3605751109212647,-27.53918767083756,1.0896038881212189,7,0.8999996185302734,2.6949996948242188,1.492499589920044,-1.3200006484985352,2.1599998474121094,1,0.07149755979169181,-1.1428548073307503,11.15999984741211,-1.4186059921887302,11.239999771118164,-2.279996337897617,11.100000381469727,0.07149755979169181 8812,2020-07-08,10.359999656677246,10.5,10.09000015258789,10.3100004196167,9995400.0,0.0009661135110121677,1.4848481345548075,-0.08064394562824868,26.883896027313526,30.532367718147217,0.7785460084103875,1.849431146670046,1.8136515756477536,1.5398342014960633,7.733109797225482,0.4099998474121094,-1.1604794950279267,-1.5910003185272217,-3.6021158060204606,0.4201151689660172,-2.596558062273841,-0.5854425747806022,2.4965390854166554,15.789444331354396,-11.305055132967674,1.0055577437466194,7,0.5850005149841309,2.565000534057617,1.3950002193450928,-1.3299999237060547,1.4800004959106445,2,0.16216219699321943,-1.0303007971840688,10.350000381469727,-1.1428548073307503,11.15999984741211,-1.4186059921887302,11.239999771118164,0.16216219699321943 8813,2020-07-09,9.800000190734863,10.43000030517578,9.779999732971193,10.31999969482422,8992400.0,-0.05405400429540086,-1.321428875533676,-10.400148775463528,19.417465839926322,28.93242379352712,1.2418237860945585,2.21837132862931,2.384872213953013,1.9132593251138061,7.028762408365917,0.6500005722045863,-1.3830953996270772,-1.957499790191651,-4.016358693038452,0.10135911265514963,-2.9869292416150515,-0.9280703387682507,2.6692231488281966,1.0256646010241073,-21.625575907270413,1.0294294514234001,7,0.9899997711181658,2.9699997901916504,1.8824996948242188,-0.49000024795532227,2.3199996948242188,3,0.2010204314986943,1.4848481345548075,10.359999656677246,-1.0303007971840688,10.350000381469727,-1.1428548073307503,11.15999984741211,0.2010204314986943 8814,2020-07-10,10.1899995803833,10.239999771118164,9.609999656677246,9.6899995803833,8822300.0,0.039795855312038775,1.0999990463262899,-0.9615393785338677,25.135609805226125,29.297959106918693,0.6873921921332435,1.7603193301823197,1.9573422358098114,1.3475975967132108,7.509977644653986,0.630000114440918,-1.5500364316875412,-1.4670003890991214,-3.6285797958399506,0.6945790176417077,-2.547790092469537,-0.386210685728706,1.8489479821250612,27.358488444120756,8.359134361116965,1.080789703370415,7,0.5150003433227539,2.4950003623962402,1.6575002670288086,-0.7799997329711914,1.5500001907348633,4,0.18842003487322234,-1.321428875533676,9.800000190734863,1.4848481345548075,10.359999656677246,-1.0303007971840688,10.350000381469727,0.18842003487322234 8815,2020-07-13,9.960000038146973,10.460000038146973,9.829999923706056,10.199999809265137,8218600.0,-0.022571104191122737,-1.5200004577636828,-0.4799995422363281,25.18114640015368,29.07092696899937,0.8535160696173012,1.8621156618390096,2.151522837799087,1.3898724105649656,7.921997287648589,0.6300001144409162,-1.5668727470295742,-1.5549999237060543,-3.7728272385704855,0.6628273911583769,-2.663913581138269,-0.4460862662738396,1.6417369013117877,25.179877339674693,6.2714252538568545,1.1089136574322151,7,0.744999885559082,2.7249999046325684,1.8949997425079346,-0.5500001907348633,1.380000114440918,0,0.26907633483045545,1.0999990463262899,10.1899995803833,-1.321428875533676,9.800000190734863,1.4848481345548075,10.359999656677246,0.26907633483045545 8816,2020-07-14,10.43000030517578,10.43000030517578,9.739999771118164,9.90999984741211,8370700.0,0.047188781649467604,1.653845871694249,-2.1666706403134337,32.804226040771155,29.044483735194763,0.3077047966841775,1.2631302214902007,1.6929806424922127,0.742075895155363,8.611477120986667,0.6900005340576154,-1.522694900654633,-0.9619996547698992,-3.1310702143811735,1.207070904841375,-2.0465349345755364,0.1225356250357379,0.8132239233823082,92.13486878410838,68.78727606832508,1.0845352798056374,7,0.2749996185302752,2.2549996376037615,2.3299994468688983,-0.2500004768371564,0.6599998474121112,1,0.18504307718416113,-1.5200004577636828,9.960000038146973,1.0999990463262899,10.1899995803833,-1.321428875533676,9.800000190734863,0.18504307718416113 8817,2020-07-15,10.739999771118164,10.829999923706056,10.470000267028807,10.729999542236328,7685500.0,0.02972190382281692,2.7894594187622013,0.01923119245864365,44.74226195977261,29.543820328868605,-0.10767875077388211,0.7921207785935547,1.3895734563139346,0.27311903033931273,8.60398945630558,0.399999618530277,-1.2939048294806064,-0.5240001678466797,-2.5137146645753106,1.4657143288819512,-1.5188574162109951,0.47085708051763575,0.2092440345013724,92.62293992712979,63.582338952892435,0.9948572483643158,7,-0.07000017166137695,1.5799999237060547,2.450000286102295,-0.12999963760375977,-0.05000019073486328,2,0.16480451540823382,1.653845871694249,10.43000030517578,-1.5200004577636828,9.960000038146973,1.0999990463262899,10.1899995803833,0.16480451540823382 8818,2020-07-16,10.670000076293944,10.970000267028807,10.329999923706056,10.609999656677246,6045600.0,-0.006517662599254681,-1.0645176175980635,5.999904634750919,38.47874104649518,29.936782777747197,-0.11743906587208564,0.7460011988889423,1.473225040545767,0.21072169494738624,8.760330055775754,0.6400003433227504,-1.1610565809121276,-0.4959998607635523,-2.3933596495123197,1.4013599279852151,-1.4446797551379351,0.45268003361083053,-1.0600004196166974,77.94117234570115,46.34390002488385,0.9486798943743835,7,-4.7683715642676816e-07,1.3849997520446795,2.5199999809265154,-0.05999994277953924,-0.23000049591064275,3,0.10965323973084051,2.7894594187622013,10.739999771118164,1.653845871694249,10.43000030517578,-1.5200004577636828,9.960000038146973,0.10965323973084051 8819,2020-07-17,10.289999961853027,10.93000030517578,10.199999809265137,10.720000267028807,6260700.0,-0.035613881136250525,-1.3934418540660822,-7.166621632361305,42.05378727960543,30.91288679044167,0.12698596202130297,0.9660320270451077,1.852749143926312,0.477124978364996,9.16378520942883,0.7300004959106428,-1.1226836791023356,-0.7429999828338616,-2.479955440913457,0.993955475245734,-1.6114777118736594,0.1254777462059362,-0.6528002929687506,44.715444633025555,9.252166065595901,0.8684777290397975,7,0.014999866485595703,1.4549999237060547,2.9000000953674316,0.32000017166137695,0.48999977111816584,4,0.17784255884258604,-1.0645176175980635,10.670000076293944,2.7894594187622013,10.739999771118164,1.653845871694249,10.43000030517578,0.17784255884258604 8820,2020-07-20,10.270000457763672,10.579999923706056,10.18000030517578,10.260000228881836,7694900.0,-0.0019435864104467848,-3.705875753121823,-0.023256329731552054,39.185745634629725,32.6536533370993,0.008339552985390242,0.8176680144049833,1.8552666929246922,0.3991832973990448,9.21473461236526,0.399999618530277,-1.1476577148900091,-0.629499530792236,-2.1457201501845677,0.8867210886000958,-1.3876098404884019,0.1286107789039299,-0.6061447769165049,43.089469346361255,4.959548801944422,0.758110309696166,7,0.01999950408935547,1.4749994277954102,2.919999599456787,0.3399996757507324,0.7099990844726562,0,0.14313527242768886,-1.3934418540660822,10.289999961853027,-1.0645176175980635,10.670000076293944,2.7894594187622013,10.739999771118164,0.14313527242768886 8821,2020-07-21,11.350000381469727,11.630000114440918,10.6899995803833,10.6899995803833,14804500.0,0.10516065000655583,-1.8484830094456992,65.99856952126645,50.104386627521514,35.23370784823352,-1.0224103206761868,-0.38857880800814826,0.7477299155256816,-0.756706488770984,9.148125569848581,1.359999656677246,-1.1327026520866088,0.5180003643035889,-0.7626178801865162,1.798618608793694,-0.12230875794146456,1.1583094865486423,-1.660021808898927,80.68967104808824,41.16604077231572,0.6403091222450529,7,-0.7300004959106445,0.39499950408935547,2.1499996185302734,-0.3600003719329834,-0.6500005722045898,1,-0.0008810774049102799,-3.705875753121823,10.270000457763672,-1.3934418540660822,10.289999961853027,-1.0645176175980635,10.670000076293944,-0.0008810774049102799 8822,2020-07-22,11.06999969482422,11.25,10.880000114440918,11.140000343322754,9684400.0,-0.02466966319249131,1.5517236843403368,-0.10606145990020842,49.68943363546868,38.597259825516005,-0.7052716052023822,-0.2231954580194948,1.004109459450202,-0.5640955736941624,9.325893079397337,0.4700002670288086,-1.1106967370830763,0.3034996986389178,-0.7592132307627182,1.3662126280405538,-0.22785676606190108,0.8348561633397367,-1.3024202605786162,61.37927632552543,20.124393172843448,0.5313564647008183,7,-0.4499998092651385,0.6750001907348615,2.4200003147125226,-0.07999968528747736,-0.3099994659423846,2,0.0018067261350531716,-1.8484830094456992,11.350000381469727,-3.705875753121823,10.270000457763672,-1.3934418540660822,10.289999961853027,0.0018067261350531716 8823,2020-07-23,10.880000114440918,11.220000267028807,10.760000228881836,10.869999885559082,9173000.0,-0.017163467535788346,-3.000008292836632,-0.14285908911323097,46.311476130666776,40.95013386167608,-0.38662050156587213,-0.06570535196608063,1.1697273573887461,-0.4645954969293058,9.441092969015477,0.4600000381469709,-0.9546539137518906,0.1320001125335697,-0.9079107324706257,1.171910957537765,-0.3879553099685289,0.6519555350356683,-1.0379238529875003,48.275855265105115,7.3250251523405225,0.5199554225020978,7,-0.19500017166137695,0.7549996376037598,2.609999895095825,0.5350000858306885,0.2200002670288086,3,-0.017463284196608697,1.5517236843403368,11.06999969482422,-1.8484830094456992,11.350000381469727,-3.705875753121823,10.270000457763672,-0.017463284196608697 8824,2020-07-24,10.699999809265137,11.09000015258789,10.670000076293944,10.850000381469727,5428000.0,-0.016544145522284337,-2.9999999999999494,-14.99971390425329,45.38152264355633,43.19462011094304,-0.14155477415741657,0.03745662868200661,1.350798651039284,-0.36875724778301766,9.377167139992826,0.4200000762939471,-0.8390890077555841,0.0019998073577873754,-0.9363884605818598,0.9403880752974345,-0.4671943266120362,0.47119394132761094,-0.7864065936922184,35.86203948212197,-5.1804535559614,0.4691941339698236,7,-0.014999866485595703,0.934999942779541,2.7900002002716064,0.9600002765655518,0.1700000762939453,4,-0.024299087244534445,-3.000008292836632,10.880000114440918,1.5517236843403368,11.06999969482422,-1.8484830094456992,11.350000381469727,-0.024299087244534445 8825,2020-07-27,10.43000030517578,10.699999809265137,10.260000228881836,10.670000076293944,7119200.0,-0.025233598962830284,1.9333379957529249,1.5999923706345724,50.90090070739487,45.205361740567895,0.2258790538042632,0.2817338718286493,1.6145628738063404,-0.1928488276463245,9.320866767843908,0.4399995803833008,-0.6242064619979466,-0.24249973297119354,-1.1809166137490976,0.6959171478067105,-0.7117081733601456,0.2267087074177585,-0.44775081364814184,12.40876572953642,-32.26304311940397,0.4692084403889517,7,0.47499990463257014,1.2049994468688983,3.0599997043609637,1.4749999046325701,0.4799995422363299,0,0.03355699113658983,-2.9999999999999494,10.699999809265137,-3.000008292836632,10.880000114440918,1.5517236843403368,11.06999969482422,0.03355699113658983 8826,2020-07-28,10.34000015258789,10.68000030517578,10.3100004196167,10.359999656677246,5853400.0,-0.008628969314912416,-8.25011623055369,0.08333134650994604,49.77876643005544,45.7649733483771,0.3372338577365923,0.32707134183657516,1.687804381553116,-0.19346851397168052,9.190518990550386,0.36999988555908025,-0.4545138374734776,-0.29349989891052175,-1.2183446632846806,0.6313448654636371,-0.7559222810976003,0.1689224832765568,-0.29184063614372135,8.080802242580123,-38.58197552124878,0.46242238218707915,7,0.565000057220459,0.9649996757507324,2.9674997329711914,1.565000057220459,0.31999969482421875,1,0.06189549131566108,1.9333379957529249,10.43000030517578,-2.9999999999999494,10.699999809265137,-3.000008292836632,10.880000114440918,0.06189549131566108 8827,2020-07-29,10.84000015258789,10.850000381469727,10.270000457763672,10.40999984741211,7501100.0,0.04835589870613877,1.5777730682829654,-21.500548376329217,61.65919728386598,48.34057959697385,-0.16437514301309264,-0.2237814206408686,1.1387918832982589,-0.7409056252940651,9.193124414484947,0.5799999237060547,-0.24509214875458163,0.23150010108947683,-0.6383280283723565,1.1013282305513101,-0.20341396364143982,0.6664141658203935,-0.7285670122238521,60.41665631863859,7.651400044746353,0.43491406473091704,7,0.06500005722045898,0.4649996757507324,2.3349997997283936,1.065000057220459,-0.3699998855590838,2,-0.01291516064133369,-8.25011623055369,10.34000015258789,1.9333379957529249,10.43000030517578,-2.9999999999999494,10.699999809265137,-0.01291516064133369 8828,2020-07-30,10.34000015258789,10.59000015258789,10.15999984741211,10.520000457763672,7693300.0,-0.04612546060533329,1.6875044703526214,-0.4186050637852416,51.64114456809289,49.405841517916905,0.3172542999822987,0.22805438158997227,1.6090715086924448,-0.2118960595356718,9.603308115444404,0.6800003051757812,-0.12221593572919076,-0.23049988746643102,-1.0759825256239957,0.6149827506911336,-0.6532412065452124,0.1922414316123504,1.2899999618530273,19.35486517305594,-35.11126941379022,0.42274131907878226,7,0.554999828338623,0.5499997138977051,2.679999828338623,1.565000057220459,0.21000003814697266,3,0.04061896229168127,1.5777730682829654,10.84000015258789,-8.25011623055369,10.34000015258789,1.9333379957529249,10.43000030517578,0.04061896229168127 8829,2020-07-31,10.489999771118164,10.520000457763672,10.130000114440918,10.229999542236328,7538200.0,0.014506732719218762,1.4374899417665536,-1.4444432670707412,55.90200303519144,51.263203451312656,0.2219483782078573,0.020011715079816028,1.42693559423412,-0.341938341666463,10.050111863145894,0.3900003433227539,-0.10528573444583955,-0.04300026893615794,-0.8278059287791297,0.7418053909068139,-0.43540309885764295,0.34940256098532707,1.1106003379821772,49.999933772641484,-7.833191569510987,0.39240282992148584,7,0.3900003433227539,0.21500015258789062,2.387500286102295,1.4150004386901855,-0.869999885559082,4,0.058150679090676505,1.6875044703526214,10.34000015258789,1.5777730682829654,10.84000015258789,-8.25011623055369,10.34000015258789,0.058150679090676505 8830,2020-08-03,10.600000381469727,10.770000457763672,10.279999732971193,10.510000228881836,6596700.0,0.010486235724658899,1.2790715210872683,0.34615412830576237,52.05811272201798,51.48028412847893,0.18291664292683052,-0.14134034351674885,1.2896052572835242,-0.421559061290381,10.234673377214632,0.4900007247924787,-0.04740480675093117,0.09500031471252512,-0.6335599027760015,0.8235605322010517,-0.2692797940317391,0.4592804234567893,0.941775727844238,65.2777906553197,11.296836591277291,0.36428010874426353,8,0.08999967575073242,0.10499954223632812,2.2299997806549072,1.304999828338623,-1.02000045776367,0,0.025471650412518088,1.4374899417665536,10.489999771118164,1.6875044703526214,10.34000015258789,1.5777730682829654,10.84000015258789,0.025471650412518088 8831,2020-08-04,11.09000015258789,11.31999969482422,10.550000190734863,10.56999969482422,11389200.0,0.0462263918381316,-1.7500008514957437,5.777773068282945,54.060329754509596,51.96593925281681,-0.388720842033635,-0.6040274632208238,0.7822417958257422,-0.8598186468534799,10.063178921397764,0.7699995040893572,0.031697985489323344,0.5480000972747803,-0.22143170536342183,1.3174318999129824,0.16328419595567922,0.9327159985938813,0.39530491693115266,80.67230055978285,30.27478960619564,0.3847159013191006,8,-0.36500024795532227,-0.38500022888183594,1.6875,0.815000057220459,-2.2200002670288086,1,-0.016230865888110735,1.2790715210872683,10.600000381469727,1.4374899417665536,10.489999771118164,1.6875044703526214,10.34000015258789,-0.016230865888110735 8832,2020-08-05,12.039999961853027,12.140000343322756,11.550000190734865,11.859999656677244,14166700.0,0.08566274086510739,2.105255232645657,0.346154128305767,63.19845853877607,53.84227063149562,-1.3261109473094148,-1.4985436693990124,-0.17992107372143806,-1.7748618113669004,10.012029490696092,1.050000190734865,0.15672840535452082,1.4139998912811276,0.40021285941056206,2.427786923151693,0.9071063753458457,1.9208934072164094,-1.9099998474121094,95.02485720982438,46.124000462189315,0.5068935159352824,8,-0.9049997329711914,-1.1649999618530273,0.6600000858306885,-0.11999988555908203,-3.0699996948242188,2,-0.11461795006754538,-1.7500008514957437,11.09000015258789,1.2790715210872683,10.600000381469727,1.4374899417665536,10.489999771118164,-0.11461795006754538 8833,2020-08-06,11.770000457763672,12.050000190734865,11.640000343322756,11.899999618530273,9407300.0,-0.022425208051894407,-1.1025666105872878,-0.7222163353536994,64.56693696831005,55.973983334246036,-1.0243050012189716,-1.1313967137469092,0.07065862946164003,-1.4530779374388558,9.695574140099106,0.4099998474121094,0.1459523021455471,1.0455003738403317,-0.012232626520258805,2.103233374200922,0.5166338736600373,1.574366874020626,-1.5998003387451174,81.59204759071523,30.833195049025058,0.528866500180295,8,-0.6350002288818359,-0.8950004577636719,0.929999589920044,0.17499971389770508,-2.65000057220459,3,-0.11045030927567767,2.105255232645657,12.039999961853027,-1.7500008514957437,11.09000015258789,1.2790715210872683,10.600000381469727,-0.11045030927567767 8834,2020-08-07,12.109999656677244,12.170000076293945,11.43000030517578,11.56999969482422,9433600.0,0.028886931664416693,1.2424208270658277,-4.1538726763208205,67.03703383195794,57.76688701475304,-1.2776172698097223,-1.3915232354150664,-0.2603867301839333,-1.7210664253945662,9.098267148633052,0.7399997711181658,0.1669877822185235,1.289499568939208,0.09619420912081722,2.4828049287575986,0.6928468890300135,1.8861522488484024,-1.9004035331726055,96.82537520013271,43.23351161083132,0.5966526799091952,8,-0.9599995613098127,-1.2199997901916486,0.5900003910064715,-0.07999944686889471,-2.880000114440916,4,-0.12881911727241246,-1.1025666105872878,11.770000457763672,2.105255232645657,12.039999961853027,-1.7500008514957437,11.09000015258789,-0.12881911727241246 8835,2020-08-10,12.640000343322756,12.699999809265135,12.119999885559082,12.25,10311300.0,0.04376554101331287,1.2745127371800835,0.72222290902477,63.29897024791407,59.269131883404,-1.6328763494656577,-1.8028853287438498,-0.747688100020147,-2.158477896780756,8.947080290213593,0.5900001525878906,0.2400560941700327,1.6855002403259292,0.31092702416010454,3.0600734564917538,0.9982136322430168,2.3727868484088415,-2.3519880617065443,97.20932667032775,45.10176671875253,0.6872866080829121,8,-1.2250003814697283,-1.4850006103515643,-0.1050002574920672,-0.47000026702881037,-2.8800001144409197,0,-0.23892408035882906,1.2424208270658277,12.109999656677244,-1.1025666105872878,11.770000457763672,2.105255232645657,12.039999961853027,-0.23892408035882906 8836,2020-08-11,12.359999656677244,13.25,12.300000190734865,13.039999961853027,8952600.0,-0.02215195245571533,-1.3750017881410548,-1.7435889911846303,63.298970247914,59.45132887940934,-1.157979468502532,-1.444964390281628,-0.45605309169491015,-1.8047787562343078,8.893915496551575,0.9499998092651349,0.33404228007870884,1.3089995861053456,-0.17700380228727575,2.795002974497967,0.5659978919090349,2.0520012803016563,-1.9272681234020972,51.09887403532154,0.15734406214245666,0.7430016941963111,8,-0.6699995994567853,-0.9299998283386213,0.17500042915344416,0.185000419616701,-2.4099998474121076,1,-0.2249190784944195,1.2745127371800835,12.640000343322756,1.2424208270658277,12.109999656677244,-1.1025666105872878,11.770000457763672,-0.2249190784944195 8837,2020-08-12,12.510000228881836,12.75,12.3100004196167,12.670000076293945,6983400.0,0.012135968962066812,1.75,0.23529378765609335,66.94386665532565,61.151631333546305,-1.1691243570300465,-1.534222323444748,-0.6072658928907231,-1.871955863105093,9.342732368075717,0.4399995803833008,0.42881568854702756,1.3705001354217536,-0.24288427915241506,2.9838845499959223,0.5638079281346702,2.177192342708837,-1.8518872182687005,59.34066509886778,7.728914562585693,0.806692207287084,8,-0.820000171661377,-1.080000400543213,-0.3625001907348633,0.309999942779541,-2.7300004959106428,2,-0.29096724833937937,-1.3750017881410548,12.359999656677244,1.2745127371800835,12.640000343322756,1.2424208270658277,12.109999656677244,-0.29096724833937937 8838,2020-08-13,11.84000015258789,12.359999656677244,11.829999923706055,12.210000038146973,7692500.0,-0.05355715939533845,-1.717944955923159,2.3125014901175405,60.75471983298823,61.69082208885707,-0.29499503316596254,-0.8137983749180631,0.042105830180227954,-1.1237842124068695,9.532426029920074,0.6800003051757812,0.5322136399524968,0.64200005531311,-0.984498870306524,2.268498980932744,-0.17124940749670792,1.455249518122928,-0.9745361828238064,22.527467920905877,-29.79277635625226,0.8132494628098174,8,-0.07500028610229492,-0.4100003242492676,0.09500002861022949,0.9800000190734863,-2.5699996948242188,3,-0.24239863585912036,1.75,12.510000228881836,-1.3750017881410548,12.359999656677244,1.2745127371800835,12.640000343322756,-0.24239863585912036 8839,2020-08-14,12.119999885559082,12.119999885559082,11.579999923706055,11.770000457763672,4218100.0,0.02364862579076843,2.0857191124819825,-0.945944692027538,65.91336578938814,63.23029465189819,-0.3570069520608925,-1.000990935665044,-0.26214152468128304,-1.3428301661564497,9.45797480892336,0.5399999618530273,0.5483539777127149,0.8304997920989994,-0.7867944697099123,2.447794053907911,0.021852661194543543,1.6391469230034552,-1.0637730333761244,32.33532557982824,-23.9993462204395,0.8086471309044558,8,-0.2199997901916504,-0.690000057220459,-0.3399999141693115,0.6500000953674316,-2.9200000762939453,4,-0.2475247548124555,-1.717944955923159,11.84000015258789,1.75,12.510000228881836,-1.3750017881410548,12.359999656677244,-0.2475247548124555 8840,2020-08-17,11.739999771118164,12.039999961853027,11.539999961853027,12.010000228881836,6813200.0,-0.03135314505189779,2.030303730890385,-0.7714311405146035,62.49999574252565,64.1680353172333,0.2254124503363215,-0.532517994085989,0.02808810454720323,-0.8994753526353847,9.335713598289622,0.5799999237060547,0.6575292704104925,0.3769997119903561,-1.177607635111622,1.9316070590923342,-0.40030396156063297,1.1543033855413452,-0.5082710671098436,11.695895017748938,-48.64644366438633,0.7773036735509892,8,0.6000003814697266,-0.24499988555908203,-0.04499983787536621,0.945000171661377,-3.059999465942383,0,-0.21379900151759323,2.0857191124819825,12.119999885559082,-1.717944955923159,11.84000015258789,1.75,12.510000228881836,-0.21379900151759323 8841,2020-08-18,11.34000015258789,11.720000267028807,11.289999961853027,11.640000343322756,6895200.0,-0.03407151842662903,-1.1499984502814438,1.1111099337374146,54.54545454545454,63.206590429086475,0.7427075574845023,-0.14051000189582297,0.2944223508563617,-0.4409972581877746,9.841324134868982,0.4499998092651367,0.734198368731585,-0.02249989509582484,-1.5771312794814172,1.5321314892897675,-0.7998155872886201,0.7548157970969704,1.9099998474121094,3.4246705087982985,-54.55744566413193,0.777315692192796,8,0.929999828338623,0.1549997329711914,0.3549997806549072,1.3449997901916504,-2.380000114440918,1,-0.13932979739382845,2.030303730890385,11.739999771118164,2.0857191124819825,12.119999885559082,-1.717944955923159,11.84000015258789,-0.13932979739382845 8842,2020-08-19,11.09000015258789,11.399999618530273,11.0600004196167,11.34000015258789,6724900.0,-0.022045855082545862,-1.1935469977665525,0.8333328035146006,57.14285714285714,62.38169267070281,0.9429386087098699,0.11706731097075718,0.44410395213268394,-0.1162939831631018,10.250558121061093,0.3399991989135742,0.8295038120499569,-0.2734999179840081,-1.8273646250081903,1.2803647890401741,-1.0504322714960992,0.503432435528083,2.12079984664917,2.307673121333857,-58.05883747309486,0.7769323535120912,8,1.065000057220459,0.5999999046325684,0.6049997806549072,1.5949997901916504,-2.270000457763672,2,-0.1027953406345744,-1.1499984502814438,11.34000015258789,2.030303730890385,11.739999771118164,2.0857191124819825,12.119999885559082,-0.1027953406345744 8843,2020-08-20,10.6899995803833,11.020000457763672,10.68000030517578,10.859999656677246,5064600.0,-0.036068581307570846,-2.578974842893521,0.6800003051757812,51.81817976896464,60.69070888592578,1.3115541639990536,0.5292379862456684,0.7654391102084368,0.3558842546452148,10.725651918712897,0.40999984741211115,0.87503153477941,-0.6640004634857171,-2.232565308666546,0.9045643816951117,-1.4482828860761305,0.12028195910469641,2.4347684356689463,0.6943943139802635,-58.46425641529678,0.7842824225904141,8,1.2750005722045898,1.0000004768371582,0.8050000667572021,1.9950003623962402,-0.8899993896484375,3,-0.08512627531641859,-1.1935469977665525,11.09000015258789,-1.1499984502814438,11.34000015258789,2.030303730890385,11.739999771118164,-0.08512627531641859 8844,2020-08-21,10.4399995803833,10.710000038146973,10.380000114440918,10.670000076293944,4932300.0,-0.023386343294041212,1.1290288839872147,1.3529434864073318,48.581553268202796,59.055440332624535,1.4524982751482742,0.7997650651830099,0.97963651643256,0.6683993419908525,11.484668174940193,0.3299999237060547,0.7785490714047629,-0.9010004520416253,-2.4964663951204447,0.6944654910371941,-1.698733423581034,-0.10326748050221646,2.5380823730163584,3.6144259914192283,-52.50769444482613,0.7977329715394095,8,1.3750004768371582,1.2500004768371582,0.9225001335144043,2.2450003623962402,-0.8699998855590803,4,-0.11206888598137976,-2.578974842893521,10.6899995803833,-1.1935469977665525,11.09000015258789,-1.1499984502814438,11.34000015258789,-0.11206888598137976 8845,2020-08-24,10.779999732971193,10.920000076293944,10.470000267028807,10.539999961853027,5946900.0,0.0325670657331012,-1.3684252794522664,-1.0434750158600001,47.17668143269312,57.2640749087111,0.9173832823693289,0.5136663703077158,0.5877036646645966,0.39544208258254443,11.678060601278808,0.48000049591064275,0.697012993709146,-0.5785002708435041,-2.1391921441859854,0.9821916024989772,-1.3588462075147447,0.20184566582773655,1.9902356733117674,29.850714401619427,-22.209010895527115,0.7803459366712406,8,0.7850003242492658,0.9100003242492658,0.24500012397765936,1.9050002098083478,-1.3199996948242205,0,-0.146567714549523,1.1290288839872147,10.4399995803833,-2.578974842893521,10.6899995803833,-1.1935469977665525,11.09000015258789,-0.146567714549523 8846,2020-08-25,10.979999542236328,11.06999969482422,10.710000038146973,10.899999618530273,5796300.0,0.018552858461900135,1.769225690496253,0.3333333333333309,38.81856268425883,54.139041134148115,0.5599266919748338,0.38374701921802234,0.3341230139019906,0.24836163960161883,11.806201468145023,0.35999965667724787,0.5652779296192598,-0.41050043106079137,-1.9082388333639901,1.0872379712424074,-1.1593696322123908,0.338368770090808,1.5990170406992696,58.82350191249193,11.694666218242538,0.7488692011515993,8,0.3900003433227539,0.7100005149841309,0.03750038146972656,1.705000400543213,-1.8799991607666016,1,-0.20947170609736654,-1.3684252794522664,10.779999732971193,1.1290288839872147,10.4399995803833,-2.578974842893521,10.6899995803833,-0.20947170609736654 8847,2020-08-26,10.699999809265137,11.100000381469727,10.68000030517578,11.0,5244400.0,-0.02550088749039814,-1.4705945051400209,-3.750005960470162,38.73683754030781,51.69260976829473,0.6215387750418486,0.6879943277279068,0.5429660204026554,0.5707691817451703,12.199085235332207,0.4200000762939471,0.4087818916131596,-0.6835001468658444,-2.193331573312351,0.8263312795806623,-1.4384158600890977,0.07141556635740898,1.703095456190887,44.444385575681316,1.605725420986893,0.7549157132232531,8,0.5500001907348633,0.9900002479553223,0.4825000762939453,1.9850001335144043,-1.0999994277954102,2,-0.16261680393783717,1.769225690496253,10.979999542236328,-1.3684252794522664,10.779999732971193,1.1290288839872147,10.4399995803833,-0.16261680393783717 8848,2020-08-27,10.760000228881836,10.869999885559082,10.520000457763672,10.760000228881836,5458400.0,0.00560751595198572,2.181822910796494,-0.0,34.89934260509139,48.24660719226176,0.43832400825887063,0.6967977712240305,0.4326383964743492,0.5472497995867673,12.518647888332984,0.34999942779541016,0.2602535378223294,-0.6444997310638421,-2.104066863292246,0.815067401164562,-1.374283297178044,0.08528383505035997,1.4812474244929792,52.77777409848008,16.075398626698757,0.7297835661142019,8,0.4499998092651367,0.929999828338623,0.4224996566772461,1.924999713897705,-0.6100006103515625,3,-0.18029744356791888,-1.4705945051400209,10.699999809265137,1.769225690496253,10.979999542236328,-1.3684252794522664,10.779999732971193,-0.18029744356791888 8849,2020-08-28,11.100000381469727,11.229999542236328,10.789999961853027,10.84000015258789,5612100.0,0.03159852652003359,-1.4444379688890772,100.0,32.00935313499144,44.85875801364685,-0.06881551989209633,0.42671858512023064,0.034908108209391386,0.24751517727678696,12.869542600267629,0.4699993133544922,0.07272826630404161,-0.334999608993531,-1.7385215980010837,1.0685223800140218,-1.0367606034973065,0.3667613855102445,0.9923474687903759,82.89483095479207,51.621847811596474,0.7017609945037763,8,-0.05000019073486328,0.5899996757507324,0.05999946594238281,1.5849995613098145,-1.3700008392333984,4,-0.11711713027551562,2.181822910796494,10.760000228881836,-1.4705945051400209,10.699999809265137,1.769225690496253,10.979999542236328,-0.11711713027551562 8850,2020-08-31,10.869999885559082,11.140000343322754,10.75,11.100000381469727,5002400.0,-0.020720764685252302,1.5161278414072523,-0.8846165132230496,32.387715596830844,42.39678701935533,0.027711500771756548,0.7146229958072254,0.2036379588366124,0.5056755443578975,13.601447990728088,0.3900003433227539,-0.0530253678058763,-0.5785000801086433,-1.9531010487838607,0.7961008885665741,-1.265800564446252,0.10880040422896542,1.0853601458354856,49.29575762134514,19.682517755764493,0.6873004843376084,8,0.019999980926513672,0.820000171661377,0.28999996185302734,1.815000057220459,-1.0,0,-0.11959523499737346,-1.4444379688890772,11.100000381469727,2.181822910796494,10.760000228881836,-1.4705945051400209,10.699999809265137,-0.11959523499737346 8851,2020-09-01,10.90999984741211,11.06999969482422,10.619999885559082,10.760000228881836,5747800.0,0.003679849335248564,-1.0930208832348693,-0.6521708483122074,30.582523597647665,39.445638847665386,-0.08906459193995886,0.6961377818081775,0.10930598045977469,0.49020247375361237,13.65447190355648,0.4499998092651385,-0.24560304528533194,-0.5295001029968258,-1.9162871822812413,0.8572869762875897,-1.2228936426390327,0.16389343664538103,0.9193313906261658,54.92956233008457,27.875515746965235,0.6933935396422076,9,-0.10500001907348633,0.7800002098083496,0.3600001335144043,1.7750000953674316,-0.5900001525878888,1,-0.13290557557698612,1.5161278414072523,10.869999885559082,-1.4444379688890772,11.100000381469727,2.181822910796494,10.760000228881836,-0.13290557557698612 8852,2020-09-02,10.65999984741211,10.9399995803833,10.59000015258789,10.90999984741211,8443800.0,-0.022914757424061794,1.2580647146047783,-1.6666709052299633,34.05405321810889,37.47184700868142,0.10451638498669702,0.8827075808666898,0.31126485852424146,0.7628859437027735,12.729960889597358,0.34999942779541016,-0.4118822040483643,-0.7105000972747799,-2.1087619917685956,0.6877617972190357,-1.4096310445216886,-0.0113691500278712,1.0533849007383775,19.71824932033827,-7.581692040824347,0.699130947246908,9,0.14499998092651367,1.0300002098083496,0.44500017166137695,2.0250000953674316,-0.5900001525878888,2,-0.14634141541016044,-1.0930208832348693,10.90999984741211,1.5161278414072523,10.869999885559082,-1.4444379688890772,11.100000381469727,-0.14634141541016044 8853,2020-09-03,10.470000267028807,10.770000457763672,10.390000343322754,10.479999542236328,8122500.0,-0.017823600666319717,-3.470612654762506,0.03999710083008523,27.146823551788984,35.090210373524336,0.29058540030350954,1.0227581177797642,0.486453855914851,0.9842747381357508,11.859858292614213,0.38000011444091797,-0.5076028948797386,-0.83549966812134,-2.2757990910329315,0.6047997547902515,-1.5556493795771367,-0.11534995666554337,1.1367137104249139,9.523809523809312,-16.43118735578561,0.7201497114557962,9,0.3399996757507342,1.2199997901916522,0.6349997520446795,2.214999675750734,-0.6100006103515607,3,-0.08309454282430218,1.2580647146047783,10.65999984741211,-1.0930208832348693,10.90999984741211,1.5161278414072523,10.869999885559082,-0.08309454282430218 8854,2020-09-04,10.550000190734863,10.770000457763672,10.350000381469727,10.609999656677246,5498300.0,0.0076408712192668204,1.2105205039401696,6.000381497376139,32.0241778017493,33.406598858975016,0.2546043562956939,0.8642027159988857,0.3777605348358293,0.9434734323713752,11.312968218551912,0.4200000762939453,-0.6055417562065912,-0.6774997711181641,-2.1032462368409934,0.7482466946046653,-1.3903730039795779,0.035373461743249734,0.9585766776778328,25.316432775011315,-2.3413579870774655,0.7128732328614144,9,0.23999977111816406,1.1399998664855957,0.3424997329711914,2.1349997520446777,-1.0500001907348633,4,-0.03791474549506413,-3.470612654762506,10.470000267028807,1.2580647146047783,10.65999984741211,-1.0930208832348693,10.90999984741211,-0.03791474549506413 8855,2020-09-08,9.619999885559082,10.25,9.489999771118164,10.210000038146973,11081000.0,-0.08815168610068069,1.2686571413117433,9.833423403376036,27.60416964172404,32.160555187582254,1.1205972534166477,1.6404587471198973,1.2921699895569425,1.916923346235622,10.598738865528158,1.0600004196166992,-0.6676359239019583,-1.4565000534057617,-2.89202348303837,-0.020976623773153236,-2.174261768222067,-0.7387383385894566,1.7727193341593175,8.227855741662884,-21.566005696283113,0.7177617148163044,9,0.7399997711181641,1.75,1.1725001335144043,3.065000057220459,-0.3000001907348615,1,0.011434475882101669,1.2105205039401696,10.550000190734863,-3.470612654762506,10.470000267028807,1.2580647146047783,10.65999984741211,0.011434475882101669 8856,2020-09-09,9.579999923706056,9.789999961853027,9.369999885559082,9.770000457763672,7062100.0,-0.004158000242086346,2.6521818453220107,0.3220347202017233,29.20110489573692,31.101029338185494,1.051722775675687,1.5404912029147138,1.3099900127053612,1.9825385480756825,9.360593736254154,0.4200000762939453,-0.6930528324603067,-1.357500028610227,-2.8080299898676966,0.09302993264724257,-2.082765009238962,-0.6322350479814922,1.5843929621803152,13.375801208068808,-19.073041300020037,0.7252649806287346,9,0.7199997901916486,1.7300000190734846,1.1175000667572004,3.1050000190734846,-0.15999984741211293,2,0.0302713950065292,1.2686571413117433,9.619999885559082,1.2105205039401696,10.550000190734863,-3.470612654762506,10.470000267028807,0.0302713950065292 8857,2020-09-10,8.869999885559082,9.6899995803833,8.859999656677246,9.579999923706056,12149700.0,-0.07411273943646424,-1.2739708489393973,3.736831802439436,26.903560302948904,30.212609082391886,1.64816009241137,2.0699360800808293,1.9820101961337713,2.7152432972235623,8.269684158989124,0.8299999237060547,-0.7565640269710148,-1.885500049591064,-3.416478122360285,-0.35452197682184305,-2.6509890859756737,-1.1200110132064545,2.0431779802814685,0.5235719731713053,-34.45726794522073,0.7654890363846105,9,1.174999713897705,2.184999942779541,1.8450000286102295,3.815000057220459,0.07999992370605469,3,0.1634723594107177,2.6521818453220107,9.579999923706056,1.2686571413117433,9.619999885559082,1.2105205039401696,10.550000190734863,0.1634723594107177 8858,2020-09-11,8.970000267028809,9.020000457763672,8.659999847412111,8.789999961853027,10429000.0,0.011274000311153776,1.5714266251592164,-0.25352154296436824,30.606873901639233,30.056778056463866,1.4165068690319274,1.838140529183697,1.8521460044705318,2.6405160076825407,8.00873773189591,0.3600006103515607,-0.7942986347526357,-1.641999673843383,-3.2792964966107956,-0.004702851075970571,-2.46064808522709,-0.8233512624596759,1.6146690853456125,14.69195876512312,-23.254509678689374,0.8186484113837066,9,0.929999828338623,1.984999656677246,2.0349998474121094,3.7149996757507324,-0.1100006103515625,4,0.12263092475467352,-1.2739708489393973,8.869999885559082,2.6521818453220107,9.579999923706056,1.2686571413117433,9.619999885559082,0.12263092475467352 8859,2020-09-14,9.119999885559082,9.220000267028807,8.899999618530273,9.039999961853027,6228100.0,0.016722365001663242,1.285713312579631,0.44444326707074133,26.94444900677479,29.451970657568747,1.0684685701946766,1.5303252456718344,1.6688965680688899,2.5059009730476127,7.982602997716248,0.3200006484985334,-0.81395479598309,-1.342000055313111,-2.9469607559069093,0.2629606452806872,-2.144480405610011,-0.539519705016211,1.118228955922124,28.930817232833185,-9.62497960066083,0.8024803502968993,9,0.7449998855590838,1.8350000381469727,1.885000228881836,3.565000057220459,-0.14999961853027344,0,0.08114032679867744,1.5714266251592164,8.970000267028809,-1.2739708489393973,8.869999885559082,2.6521818453220107,9.579999923706056,0.08114032679867744 8860,2020-09-15,9.229999542236328,9.390000343322754,9.130000114440918,9.170000076293944,8890400.0,0.01206136601508323,-2.714305177111717,0.7499940395298603,25.07122669679302,28.839604335251565,0.783794678241744,1.2887141654971632,1.5288187911533875,2.3988289980159188,7.896832573471771,0.2700004577636719,-0.8241735304160152,-1.1065003871917725,-2.682975863043678,0.46997508866013327,-1.8947381251177262,-0.3182626492658187,0.7241480803124407,50.44244576083362,13.853447130547913,0.7882377379259531,9,0.570000171661377,1.7250003814697266,1.7900004386901855,3.455000400543213,-0.5999994277954102,1,0.02925248874912234,1.285713312579631,9.119999885559082,1.5714266251592164,8.970000267028809,-1.2739708489393973,8.869999885559082,0.02925248874912234 8861,2020-09-16,9.760000228881836,9.93000030517578,9.220000267028807,9.399999618530273,7845100.0,0.05742152902827713,1.0285693265976854,6.000063578853496,37.50000951137651,29.222488367836853,0.08215052632880848,0.6685516583561206,1.0003911917454875,1.8756659888096348,7.8495616824169385,0.7100000381469727,-0.8425544917252807,-0.4974997043609619,-2.019657114937706,1.0246577062157822,-1.258578409649333,0.26357900092740927,-1.1000003814697248,86.61417204578848,48.911291915735745,0.7610787052883718,9,-0.04500007629394531,1.1949996948242188,1.5249996185302734,2.924999713897705,-0.4200000762939453,2,-0.045082020874913864,-2.714305177111717,9.229999542236328,1.285713312579631,9.119999885559082,1.5714266251592164,8.970000267028809,-0.045082020874913864 8862,2020-09-17,9.949999809265137,9.970000267028807,9.460000038146973,9.510000228881836,6791100.0,0.019467169664715067,1.1249987582378584,1.2222189844445386,39.58868447136416,30.604917358900764,-0.24490869209623867,0.4097765373743574,0.8138825881298679,1.6898462295695857,8.129469545130197,0.5100002288818342,-0.8495032973382521,-0.2505001068115238,-1.726062072131736,1.2250618585086883,-0.9882810894716307,0.48728087584858315,-1.2645999526977523,98.47324798800277,60.088108405635424,0.7377809826601065,9,-0.2349996566772461,0.755000114440918,1.6100001335144043,2.7350001335144043,-0.5900001525878906,3,-0.05326630584230496,1.0285693265976854,9.760000228881836,-2.714305177111717,9.229999542236328,1.285713312579631,9.119999885559082,-0.05326630584230496 8863,2020-09-18,9.779999732971193,10.06999969482422,9.670000076293944,9.90999984741211,12580600.0,-0.01708543513092775,-1.2857158427361204,-0.2954550873154652,32.25805707330194,30.630903944628834,-0.20459339951918665,0.5355648560664648,1.0035234204293069,1.8597269173854247,8.667175044455309,0.399999618530277,-0.8638762359663161,-0.3750001907348608,-1.8431103461921268,1.0931099647224052,-1.109055268463493,0.3590548869937713,-1.0432158599853523,75.21368009037901,40.70479131394539,0.7340550777286328,9,-0.3249998092651385,0.7300000190734846,1.7800002098083478,2.905000209808348,-0.969999313354494,4,-0.08486707018077799,1.1249987582378584,9.949999809265137,1.0285693265976854,9.760000228881836,-2.714305177111717,9.229999542236328,-0.08486707018077799 8864,2020-09-21,9.270000457763672,9.460000038146973,9.130000114440918,9.380000114440918,5664200.0,-0.05214716657794649,1.4444483690373169,0.8461504603308629,30.000002384186374,30.897107582680206,0.11705299567996796,1.004940278962442,1.5150693957957007,2.3401345067111876,9.095088396800111,0.6499996185302752,-0.9063316892301323,-0.8264995098114021,-2.339353531969566,0.686354512346762,-1.582926520890485,-0.07007249873231913,-0.45322363546752875,14.89366019351478,-17.011770187160607,0.7564270110790824,9,0.09499931335449396,1.1199994087219238,2.3274993896484375,3.414999485015869,-0.5800008773803729,0,-0.044228778947151826,-1.2857158427361204,9.779999732971193,1.1249987582378584,9.949999809265137,1.0285693265976854,9.760000228881836,-0.044228778947151826 8865,2020-09-22,9.199999809265137,9.489999771118164,9.109999656677246,9.34000015258789,5359300.0,-0.007551310144748635,-1.3749959021889762,1.272734366194741,28.784117227642568,30.85077561955861,0.13545595777711839,1.0018684312299264,1.5932499275037948,2.3823907396914326,9.840989648762472,0.38000011444091797,-0.9154196541976098,-0.8175001621246345,-2.3450145004374843,0.7100141761882153,-1.5812573312810585,-0.0537429929682105,-0.3080296146173094,9.375015522042277,-18.80761696710639,0.7637571691564249,9,0.16499996185302912,1.1500000953674316,2.4650001525878906,3.4850001335144043,-1.0999994277954084,1,-0.024999950761379397,1.4444483690373169,9.270000457763672,-1.2857158427361204,9.779999732971193,1.1249987582378584,9.949999809265137,-0.024999950761379397 8866,2020-09-23,8.680000305175781,9.34000015258789,8.680000305175781,9.260000228881836,6896800.0,-0.056521686398914306,-1.2758618421701684,4.14284643837576,26.976745423914977,30.85890729966595,0.5748125232394745,1.4131772115513765,2.1004036950802227,2.8924170363961412,11.042030977424472,0.6599998474121094,-0.9812181692015773,-1.2224997043609616,-2.7906817134025754,0.3456823046806523,-2.0065907088817685,-0.4384086998401546,1.3899993896484393,0.0,-28.0448955584769,0.784091004520807,9,0.6849994659423846,1.5099997520446777,3.237499713897705,4.00499963760376,-0.23000049591064275,2,-0.005760390435130325,-1.3749959021889762,9.199999809265137,1.4444483690373169,9.270000457763672,-1.2857158427361204,9.779999732971193,-0.005760390435130325 8867,2020-09-24,8.960000038146973,9.140000343322754,8.430000305175781,8.640000343322754,9167500.0,0.032258032618297294,1.088234469140235,-0.5517236843403368,32.80181732550584,31.102789902317795,0.34522609365948576,1.049969776071574,1.8005532573732044,2.5996598933926123,12.368581557809737,0.7100000381469727,-0.9445937475757731,-0.8554999828338623,-2.4304416304992777,0.7194416648315531,-1.64297080666657,-0.06802915900115458,1.0821996688842788,32.31706891578817,1.8496798159085373,0.7874708238327074,9,0.28999996185302734,0.9549999237060547,2.922499895095825,3.7249999046325684,-0.029999732971191406,3,0.04241072687757552,-1.2758618421701684,8.680000305175781,-1.3749959021889762,9.199999809265137,1.4444483690373169,9.270000457763672,0.04241072687757552 8868,2020-09-25,8.819999694824219,8.970000267028809,8.680000305175781,8.770000457763674,6859700.0,-0.015625038250748458,-1.521743817690279,0.15624776482368374,30.5617913476233,31.504716829078742,0.5159711089176025,1.0932285052657704,1.9209234458480466,2.729791327808865,13.614470459865903,0.28999996185302734,-0.9232792629642255,-0.898500299453735,-2.4674661554717368,0.6704655565642668,-1.682983227462735,-0.114017371444735,1.1577120361328141,36.79241378689867,5.439098435303443,0.7844829280090008,9,0.43000030517578125,1.010000228881836,3.1025004386901855,3.8650002479553223,0.6100006103515607,4,0.06122448758925825,1.088234469140235,8.960000038146973,-1.2758618421701684,8.680000305175781,-1.3749959021889762,9.199999809265137,0.06122448758925825 8869,2020-09-28,9.800000190734863,10.020000457763672,8.989999771118164,9.5600004196167,39400900.0,0.11111117118130198,2.0294124246878122,4.8000686655987055,52.00000339084202,34.49680312841752,-0.3994320413603951,0.011427520275567815,0.9445261689120059,1.740570579378005,14.102190300979773,1.2000007629394531,-0.802777131091041,0.146500205993652,-1.282997663876845,1.575998075864149,-0.5682487289415974,0.8612491409289014,-1.369999885559082,86.16350654616383,49.741661240400724,0.7147489349352488,9,-0.5500001907348633,0.029999732971191406,2.0274999141693115,2.5199995040893555,-0.15999984741210938,0,-0.10102038284184234,-1.521743817690279,8.819999694824219,1.088234469140235,8.960000038146973,-1.2758618421701684,8.680000305175781,-0.10102038284184234 8870,2020-09-29,9.56999969482422,9.770000457763672,8.970000267028809,9.760000228881836,25306900.0,-0.023469437901449286,6.619013451285638,-0.7916696469017402,49.89338776393289,35.87384515647934,-0.12977815935603587,0.14655561477608536,1.1761762909443867,1.9516168506356166,14.692544248848193,0.8299999237060547,-0.7091404050436498,-0.018500280380246537,-1.3283058123309903,1.2913052515704972,-0.6734030463556184,0.6364024855951254,-1.1081993865966808,71.6980679399918,31.024251329370856,0.6549027659753722,9,-0.3199996948242205,0.26000022888183416,2.1825003623962385,2.4850001335144025,0.2400007247924787,1,-0.09195403787910827,2.0294124246878122,9.800000190734863,-1.521743817690279,8.819999694824219,1.088234469140235,8.960000038146973,-0.09195403787910827 8871,2020-09-30,9.460000038146973,9.760000228881836,9.399999618530273,9.609999656677246,12237500.0,-0.011494217365204284,-1.6666666666666667,0.7894694574110399,57.21271553271919,37.832070829963236,-0.0746600609553969,0.15004815250937398,1.2517644275118904,2.0308128870718587,15.533763278473348,0.3600006103515625,-0.6112644280917401,-0.05599994659423757,-1.2089440383594745,1.0969441451709994,-0.6324719924768551,0.52047209928838,-0.9670357269287102,64.77985120282911,18.241300590952008,0.5764720458826181,9,-0.21000003814697266,0.36999988555908203,2.1675000190734863,2.2849998474121094,0.5900001525878906,2,-0.1437631766588916,6.619013451285638,9.56999969482422,2.0294124246878122,9.800000190734863,-1.521743817690279,8.819999694824219,-0.1437631766588916 8872,2020-10-01,9.100000381469727,9.539999961853027,9.020000457763672,9.40999984741211,12066500.0,-0.03805493184202602,-1.212767079926141,2.0666683620919852,51.49425438553221,39.969426086877704,0.16996054753485268,0.40810812423012166,1.581486485659683,2.3614349306689757,16.66869326078669,0.5199995040893555,-0.5196808138001003,-0.33799962997436594,-1.369780965584857,0.6937817056361251,-0.8538902977796106,0.17789103783087867,-0.5764953473205559,31.343285706558717,-18.429535664332967,0.5158906678052454,10,0.125,0.7299995422363281,2.429999589920044,2.6449995040893555,0.6700000762939453,3,-0.07142863131392607,-1.6666666666666667,9.460000038146973,6.619013451285638,9.56999969482422,2.0294124246878122,9.800000190734863,-0.07142863131392607 8873,2020-10-02,9.600000381469727,9.859999656677246,8.649999618530272,8.699999809265138,14637600.0,0.054945052641772074,-1.4199977684042229,-2.903232653864843,55.10638846159543,42.75902453992315,-0.40035957214353424,-0.1690808376846391,1.0625198638038285,1.8356245814899417,17.740580386089555,1.2100000381469744,-0.5045160560289261,0.20550036430358887,-0.7098764685116432,1.120877197118821,-0.2521880521040263,0.663188780711204,-1.0465654388482655,69.34307890431941,16.234362892934897,0.4576884164076158,10,-0.375,0.22999954223632812,1.869999647140503,2.1449995040893555,1.7299995422363281,4,-0.0697916718406808,-1.212767079926141,9.100000381469727,-1.6666666666666667,9.460000038146973,6.619013451285638,9.56999969482422,-0.0697916718406808 8874,2020-10-05,10.149999618530273,10.15999984741211,9.619999885559082,9.869999885559082,12036800.0,0.057291584917243954,2.5999974568701063,0.31111061661363243,58.949418147274045,46.11072464210443,-0.9078765290973223,-0.7911460893374134,0.5053568290552484,1.2766425997812458,18.616245934722528,0.5599994659423828,-0.5001786150545335,0.775499629974366,-0.04626919619673231,1.5972684561454642,0.3646152168888168,1.186384043059915,-1.5672333656059685,99.33773328701804,43.99601108302408,0.41088441308554957,10,-0.8549995422363281,-0.31999969482421875,1.3000004291534424,1.5950002670288086,1.6100006103515625,0,-0.07093589560732916,-1.4199977684042229,9.600000381469727,-1.212767079926141,9.100000381469727,-1.6666666666666667,9.460000038146973,-0.07093589560732916 8875,2020-10-06,9.729999542236328,10.59000015258789,9.6899995803833,10.449999809265137,11454000.0,-0.041379319416640636,-1.2500008940694585,-2.571431977411521,49.701782366538644,48.63572874684039,-0.4523602792047079,-0.3820715870319322,0.9218691907995868,1.6830507257137075,18.001842578870292,0.9000005722045898,-0.4631501942468397,0.349999570846558,-0.4801175742704036,1.1801167159635195,-0.0650590017119228,0.7650581434050387,-1.0841439455325101,55.670083834831566,4.107143794360461,0.4150585725584806,10,-0.2199993133544922,0.05500078201293945,1.640000581741333,1.9050002098083496,1.9300003051757812,1,-0.009249661166262357,2.5999974568701063,10.149999618530273,-1.4199977684042229,9.600000381469727,-1.212767079926141,9.100000381469727,-0.009249661166262357 8876,2020-10-07,9.869999885559082,9.949999809265137,9.59000015258789,9.800000190734863,9363500.0,0.014388525170534239,2.130438027631732,-0.09722176231001027,49.19678784076625,50.45739213742488,-0.45349757596437,-0.526211009272,0.7828374578476982,1.5255040665111288,17.250926271311894,0.3599996566772461,-0.36489629354129605,0.47549991607666087,-0.37909678049361695,1.3300966126469387,0.04820156779152107,0.9027982643618007,-1.10749561550222,62.8865943906269,16.54460358822068,0.4272983482851393,10,-0.25,-0.11999988555908203,1.4200000762939453,1.7649998664855957,1.3500003814697248,2,-0.006078973316926639,-1.2500008940694585,9.729999542236328,2.5999974568701063,10.149999618530273,-1.4199977684042229,9.600000381469727,-0.006078973316926639 8877,2020-10-08,10.31999969482422,10.329999923706056,9.84000015258789,9.970000267028807,8722000.0,0.04559268637110514,1.64864823067583,5.000013623978252,55.133080192598726,53.18753534242215,-0.7714164295052814,-0.9085947795956724,0.3229363061512327,1.041714969416466,15.820660500842198,0.48999977111816584,-0.23682003540575636,0.8529997348785425,-0.05838072432376684,1.764380194080852,0.39730950527738784,1.3086899644796972,-1.4478456718154966,86.08245446206404,41.60003718900489,0.45569022960115513,10,-0.6999998092651385,-0.6349997520446795,0.9275002479553205,1.3150000572204572,1.4600000381469727,3,-0.026162743417983858,2.130438027631732,9.869999885559082,-1.2500008940694585,9.729999542236328,2.5999974568701063,10.149999618530273,-0.026162743417983858 8878,2020-10-09,10.06999969482422,10.460000038146973,10.0,10.40999984741211,8986300.0,-0.024224806917909292,1.0909067264301846,-0.9714305955569454,57.99999237060549,53.85420078461809,-0.3637045792035387,-0.602869644947809,0.5760447581951933,1.2690622901970876,14.159822566299827,0.46000003814697266,-0.04772248287940073,0.5479997634887717,-0.36983730153464656,1.4658368285121899,0.08908123097706167,1.0069182960004817,-1.0947749040407473,47.99995422363299,-0.21593731636295388,0.4589185325117095,10,-0.4499998092651385,-0.46999931335449396,1.1775002479553205,1.3600001335144025,2.4600000381469727,4,-0.02979138492077038,1.64864823067583,10.31999969482422,2.130438027631732,9.869999885559082,-1.2500008940694585,9.729999542236328,-0.02979138492077038 8879,2020-10-12,9.859999656677246,10.029999732971193,9.760000228881836,10.0,6470900.0,-0.020854026267241088,1.699997615811905,0.4117655308597672,56.42023274109038,54.57940578208004,-0.16125641441564298,-0.3526697128218945,0.7819414432756702,1.4532021537964646,12.692288858199078,0.3099994659423846,0.0987914532118559,0.3009997367858883,-0.6082252616704569,1.2102247352422335,-0.15361276244228428,0.7556122360140609,-0.7878883441855073,26.999950408935547,-25.049686594049916,0.4546124992281728,10,-0.23999977111816406,-0.25999927520751953,1.390000343322754,1.570000171661377,3.2499999999999982,0,0.14908725336854523,1.0909067264301846,10.06999969482422,1.64864823067583,10.31999969482422,2.130438027631732,9.869999885559082,0.14908725336854523 8880,2020-10-13,9.5,9.970000267028807,9.479999542236328,9.800000190734863,8267600.0,-0.036511122638168914,-1.8823478263308517,2.1428532503184585,58.232929419668054,54.69276288062991,0.20983607595750797,0.03014014190236125,1.1300237261743487,1.7870614490464565,11.602542698245236,0.4900007247924787,0.27230038748566443,-0.0724999427795403,-0.9690867682724651,0.8240868827133845,-0.5207933555260027,0.3757934699669221,-0.336815357102493,2.0408620043693833,-54.25491779818275,0.44829341274646206,10,0.11999988555908203,0.010000228881835938,1.7400000095367432,1.929999828338623,3.260000228881836,1,0.23789476093493,1.699997615811905,9.859999656677246,1.0909067264301846,10.06999969482422,1.64864823067583,10.31999969482422,0.23789476093493 8881,2020-10-14,9.31999969482422,9.869999885559082,9.300000190734863,9.56999969482422,11721100.0,-0.018947400544818915,-2.9310458225633056,0.8333328035146055,53.68852098601325,54.93657028068336,0.4111228484241778,0.18497006866097188,1.279972753908023,1.9420043839068164,11.563011598013214,0.5699996948242188,0.2549407442292626,-0.23050022125243963,-1.129305590823476,0.6683051483185967,-0.6799029060379578,0.21890246353307852,-0.07120612134529125,1.7240954069067294,-55.2252339473844,0.4494026847855179,10,0.3000001907348615,0.1900005340576154,1.5450000762939435,2.0500001907348615,4.240000724792479,2,0.25107298596666117,-1.8823478263308517,9.5,1.699997615811905,9.859999656677246,1.0909067264301846,10.06999969482422,0.25107298596666117 8882,2020-10-15,9.420000076293944,9.4399995803833,8.930000305175781,9.119999885559082,10028800.0,0.010729655015467188,2.0000028049310687,-1.200000762939446,56.19835085282913,55.057899435264886,0.40374622129381343,0.04556364495189591,1.11983749702895,1.8145593255880463,11.774756077482513,0.5099992752075195,0.26818702256265503,-0.10399985313415705,-0.9842722686767473,0.7762725624084332,-0.5441360609054513,0.3361363546371372,1.170000076293947,32.0261344207299,-26.33803164979119,0.440136207771295,10,0.3400001525878924,0.0900001525878924,1.3849997520446795,1.8899998664855975,3.739999771118166,3,0.19108282124802556,-2.9310458225633056,9.31999969482422,-1.8823478263308517,9.5,1.699997615811905,9.859999656677246,0.19108282124802556 8883,2020-10-16,8.949999809265137,9.470000267028807,8.9399995803833,9.380000114440918,9136600.0,-0.04989387083038288,-1.3555546136565852,-1.4333334392970873,40.184752927868296,52.972936633108695,0.8625543854694797,0.4745232111216424,1.5317058163290689,2.252187207344326,12.159856347163824,0.530000686645506,0.24096891277380905,-0.5325001239776608,-1.4398006882660148,0.37480044031069326,-0.9861504061218387,-0.07884984183348287,1.606800346374511,1.8181376811656997,-50.839000756401106,0.4536502821441774,10,0.8100004196166992,0.5600004196166992,1.5999999046325684,2.1050000190734863,5.529999732971191,4,0.3162011155325848,2.0000028049310687,9.420000076293944,-2.9310458225633056,9.31999969482422,-1.8823478263308517,9.5,0.3162011155325848 8884,2020-10-19,8.859999656677246,9.09000015258789,8.770000457763674,9.050000190734863,8942500.0,-0.0100558831850166,1.3703640910439405,0.44186139351679354,41.52744499699898,52.06467692538206,0.8385020203020233,0.560994705267678,1.5503687893709834,2.321257689139351,11.87263318044392,0.319999694824217,0.26804990593819333,-0.6020002365112305,-1.5472508048737836,0.3432503318513227,-1.074625520692507,-0.12937495232995389,1.6642645019531237,7.4999344348802,-40.98275165814374,0.47262528418127614,10,0.7550005912780762,0.6500005722045898,1.567500352859497,2.0950002670288086,6.440000534057619,0,0.41422124362364854,-1.3555546136565852,8.949999809265137,2.0000028049310687,9.420000076293944,-2.9310458225633056,9.31999969482422,0.41422124362364854 8885,2020-10-20,8.970000267028809,9.119999885559082,8.729999542236326,8.920000076293945,10046500.0,0.012415419256665672,1.2285770338500541,-0.2631581589118105,44.15274810664944,51.50422806603575,0.6809695042992523,0.4562729720693248,1.3517522777512312,2.2043266413037603,11.647088616479403,0.3900003433227557,0.2392754912969437,-0.4804996490478519,-1.4445801353575867,0.48358083726188283,-0.9625398922027184,0.0015405941070145701,1.4840933435668937,21.052688817000952,-24.320568287673094,0.4820402431548672,10,0.6249995231628418,0.5399999618530273,1.4399995803833008,1.984999656677246,6.149999618530273,1,0.4615383797552277,1.3703640910439405,8.859999656677246,-1.3555546136565852,8.949999809265137,2.0000028049310687,9.420000076293944,0.4615383797552277 8886,2020-10-21,8.630000114440918,9.0,8.619999885559082,8.880000114440918,13997300.0,-0.0379041407431876,-1.8148108902358044,-4.9999809265864315,44.36450658343858,50.30771988724018,0.9237167825404384,0.8351539496312448,1.6063852697179257,2.5211381603194347,10.898118736657816,0.38000011444091797,0.12767298617565004,-0.8179997920989983,-1.7907136730610809,0.15471408886308424,-1.3043567325800396,-0.33164285161795704,1.7206478520532222,1.1764969875124844,-44.07242366786588,0.4863569404810409,10,0.9099998474121094,0.880000114440918,1.747499704360962,2.3249998092651367,6.149999618530275,2,0.47856315871074284,1.2285770338500541,8.970000267028809,1.3703640910439405,8.859999656677246,-1.3555546136565852,8.949999809265137,0.47856315871074284 8887,2020-10-22,9.34000015258789,9.380000114440918,8.640000343322754,8.640000343322754,10617000.0,0.08227115049035771,-1.1142856364347284,-2.799999237060547,47.031961581304856,49.089049799540106,0.06714585012226593,0.16346308088844097,0.8126725408898903,1.7844977995759965,9.537007338042939,0.75,0.11723274000268802,-0.12699975967407262,-1.0740859802231029,0.8200864608749576,-0.6005428699485869,0.3465433506004416,0.8721959674314448,84.70587575312206,40.74887859262339,0.4735431102745147,10,-0.015000343322753906,0.1700000762939453,0.994999885559082,1.614999771118164,4.649999618530273,3,0.4518201496880647,-1.8148108902358044,8.630000114440918,1.2285770338500541,8.970000267028809,1.3703640910439405,8.859999656677246,0.4518201496880647 8888,2020-10-23,9.359999656677246,9.5600004196167,9.210000038146973,9.40999984741211,8760000.0,0.002141274492786227,-1.0000054495764317,-0.07142886336976824,39.74026379365566,47.23571991649181,-0.07169837693129288,0.1960446051326059,0.7290661773627036,1.7319556279285209,7.983663962589923,0.35000038146972656,0.09708120710727819,-0.13400025367736745,-1.0329912955941207,0.7649907882393858,-0.5834957746357432,0.3154952672810083,0.7248207645852691,78.72333517980809,40.046085789197974,0.4494955209583763,10,-0.06499958038330078,0.15000057220458984,0.8500003814697266,1.5950002670288086,4.640000343322754,4,0.4059829412519278,-1.1142856364347284,9.34000015258789,-1.8148108902358044,8.630000114440918,1.2285770338500541,8.970000267028809,0.4059829412519278 8889,2020-10-26,8.8100004196167,9.18000030517578,8.680000305175781,9.119999885559082,9174100.0,-0.05876060440538455,1.3255797448590447,6.199965667855576,38.44222351774947,45.0367525940564,0.350560357689794,0.7041761812909471,1.198729470846569,2.242690172411253,8.540290598103473,0.6799993515014648,-0.01625223148703725,-0.6344995021820061,-1.5707959462713106,0.30179694190729833,-1.1026477242266584,-0.1663512801373539,1.157634358789542,20.212811288250943,-15.641004708787282,0.46814822204465223,10,0.4349994659423828,0.6999998092651367,1.172499418258667,2.1449995040893555,5.989999771118166,0,0.6435867029012374,-1.0000054495764317,9.359999656677246,-1.1142856364347284,9.34000015258789,-1.8148108902358044,8.630000114440918,0.6435867029012374 8890,2020-10-27,8.689999580383299,8.850000381469727,8.600000381469728,8.720000267028809,8523700.0,-0.013620979967969293,-1.3809627611262723,0.09677657525734443,35.10100997938038,42.97147359331941,0.3839566682152782,0.7956633914061957,1.2475940068467963,2.2923116557013437,9.137876447222853,0.24999999999999822,-0.14183373303323954,-0.7105003356933608,-1.7029871602500926,0.28198648886337097,-1.2067437479717267,-0.21425692341499492,1.1698244065951702,9.374916180971264,-22.106873675553132,0.49624341227836627,10,0.3900008201599139,0.8200006484985369,1.1875002384185809,2.2650003433227557,6.6200008392334,1,0.7606445258378265,1.3255797448590447,8.8100004196167,-1.0000054495764317,9.359999656677246,-1.1142856364347284,9.34000015258789,0.7606445258378265 8891,2020-10-28,8.100000381469728,8.449999809265138,8.010000228881836,8.390000343322754,10995600.0,-0.06789404227883133,1.1463452077736198,9.666444147751928,22.926840160942945,39.27463907199873,0.8746818677639929,1.3476451934978293,1.771029539957702,2.7892642869090185,10.0377165107941,0.6799993515014631,-0.2694044126117987,-1.2324995517730688,-2.3817942354394184,-0.08320486810671923,-1.8071468936062427,-0.6578522099398949,1.6338412449578659,5.806460742770803,-17.993396109643673,0.5746473418331745,10,0.6849999427795392,1.199999809265135,1.7574994564056379,2.8549995422363263,8.619998931884764,2,0.8666665646274438,-1.3809627611262723,8.689999580383299,1.3255797448590447,8.8100004196167,-1.0000054495764317,9.359999656677246,0.8666665646274438 8892,2020-10-29,8.449999809265138,8.460000038146973,7.730000019073486,7.889999866485597,12843600.0,0.043209803865700946,1.5172397066960377,-1.9310345394574728,30.714286200854232,38.22236499121939,0.41640772346341315,0.9976000072621556,1.3652205519705465,2.3666291444364695,10.535937329752052,0.7300000190734863,-0.3822780754761652,-0.8500000953674292,-2.0620272943062528,0.36202710357139445,-1.456013694836841,-0.24398649589801735,1.0769808494569642,39.344242218631706,17.836959472458815,0.6060135994694115,10,0.19500041007995428,0.71000027656555,1.327500104904173,2.505000114440916,7.4999999999999964,3,0.7491124339157291,1.1463452077736198,8.100000381469728,-1.3809627611262723,8.689999580383299,1.3255797448590447,8.8100004196167,0.7491124339157291 8893,2020-10-30,8.930000305175781,8.930000305175781,8.340000152587889,8.439999580383299,15694900.0,0.05680479369766833,1.4081603260393647,0.8750013836793968,39.59732331157517,38.0079070261723,-0.07456986054145176,0.4899511986761702,0.8467326582216064,1.8300977938975702,10.23871040071137,0.5900001525878924,-0.44882761600093524,-0.3364995956420902,-1.5506487744136024,0.877649583129422,-0.9435741850278454,0.270574993743665,0.3454030639955157,82.75862409158438,59.387196262353584,0.6070745893857556,10,-0.2850000858306885,0.22999978065490723,0.6524996757507324,1.9099998474121094,7.039999961853026,4,0.566629260136714,1.5172397066960377,8.449999809265138,1.1463452077736198,8.100000381469728,-1.3809627611262723,8.689999580383299,0.566629260136714 8894,2020-11-02,9.43000030517578,9.579999923706056,8.670000076293945,9.06999969482422,9494800.0,0.05599103951992035,1.7575759327225868,0.7346940364302951,49.240784321513544,38.573244383379425,-0.542234031941689,-0.07036256942327768,0.32132125757331487,1.2993722153614637,10.07503019168292,0.9099998474121112,-0.531094859683197,0.1995003700256337,-0.9450512328160823,1.3440519728673497,-0.3727754313952243,0.7717761714464917,-1.7000002861022931,91.89191209390529,63.10325936816556,0.5722758014208582,11,-0.775000333786009,-0.270000219345091,0.10999965667724787,1.4099998474121112,6.279999732971193,0,0.48462349384187364,1.4081603260393647,8.930000305175781,1.5172397066960377,8.449999809265138,1.1463452077736198,8.100000381469728,0.48462349384187364 8895,2020-11-03,9.640000343322754,9.899999618530273,9.4399995803833,9.6899995803833,9360000.0,0.022269356452906175,-1.0444411477980757,-0.13888653414148402,53.44828259505449,39.58255282911452,-0.7232582163065864,-0.3029850316813629,0.07686521144263736,1.0499755111893094,10.43941277375576,0.46999931335449396,-0.4845619234099221,0.4140003681182858,-0.7229649370015725,1.550965673238144,-0.15448228444164336,0.9824830206782149,-1.8730003261566166,88.01846436872133,53.50102535247835,0.568482652559929,11,-0.825000524520874,-0.48000025749206543,-0.10000038146972656,1.1999998092651367,6.929999351501468,1,0.5352696746516445,1.7575759327225868,9.43000030517578,1.4081603260393647,8.930000305175781,1.5172397066960377,8.449999809265138,0.5352696746516445 8896,2020-11-04,9.8100004196167,10.020000457763672,9.300000190734863,9.710000038146973,16190000.0,0.017634862058039102,1.769229358471188,-2.0000381475547417,54.14013099961875,40.372349431149395,-0.7915082388223986,-0.5035266645522061,-0.13277344341023323,0.8397303024645311,10.741891074161783,0.7200002670288086,-0.4318646747721573,0.5870004177093513,-0.5431061107309567,1.7171069461496593,0.02194715348919729,1.1520536819295053,-1.9576804183959968,90.8296944140724,53.68393876890809,0.565053264220154,11,-0.9350001811981201,-0.6500003337860107,-0.2700004577636719,1.0299997329711914,6.34999942779541,2,0.5606523715332214,-1.0444411477980757,9.640000343322754,1.7575759327225868,9.43000030517578,1.4081603260393647,8.930000305175781,0.5606523715332214 8897,2020-11-05,10.050000190734863,10.350000381469727,9.65999984741211,9.75,14737800.0,0.024464807426332502,-1.8749992549427101,2.9999904632932157,62.2767912261954,42.87640803476493,-1.0283445530239792,-0.8061215277575471,-0.4014136271010944,0.5539258808035026,11.164412513739835,0.6900005340576172,-0.39074252635099604,0.8405001640319831,-0.23978192740835524,1.9207822554723215,0.30035911831181394,1.3806412097521523,-2.067619362121583,85.07461907595139,41.66486308062984,0.5401410457201695,11,-1.0099999904632568,-0.8900001049041748,-0.5100002288818359,0.7899999618530273,5.319999694824219,3,0.6636814921425305,1.769229358471188,9.8100004196167,-1.0444411477980757,9.640000343322754,1.7575759327225868,9.43000030517578,0.6636814921425305 8898,2020-11-06,9.770000457763672,10.279999732971193,9.729999542236328,9.949999809265137,13372700.0,-0.02786066941862586,-3.2307514552637215,-0.5999974568701064,59.74305109265163,45.243166654198504,-0.7644613287445505,-0.5794584967421841,-0.15583272012095506,0.7967257514473189,11.416920801002066,0.5500001907348651,-0.3263541171948816,0.5755003929138187,-0.46195557580891844,1.6129563616365559,0.056772408552451026,1.0942283772751864,-1.5982100649218758,65.4762012888225,16.80019211190809,0.5187279843613682,11,-0.7300002574920654,-0.6100003719329834,-0.24250030517578125,1.0699996948242188,6.0199995040893555,4,0.63254852220509,-1.8749992549427101,10.050000190734863,1.769229358471188,9.8100004196167,-1.0444411477980757,9.640000343322754,0.63254852220509 8899,2020-11-09,11.329999923706055,11.880000114440918,10.829999923706056,10.829999923706056,17784200.0,0.1596724045905995,-3.2000007629394758,-2.7777877855072672,69.28104931635399,49.040948802751124,-2.1561490908601826,-2.133044907536533,-1.7437942216885762,-0.7968893990991539,12.728768433668197,2.109999656677246,-0.28423110393570106,2.0619998455047615,0.6762133035285611,3.447786387480961,1.3691065745166622,2.7548931164928607,-2.983952731774025,78.6821625194154,25.416806173027865,0.6928932709880998,11,-1.5249998569488525,-1.5249998569488525,-1.802499771118164,-0.48999977111816406,4.579999923706055,0,0.4095322484172623,-3.2307514552637215,9.770000457763672,-1.8749992549427101,10.050000190734863,1.769229358471188,9.8100004196167,0.4095322484172623 8900,2020-11-10,11.760000228881836,11.779999732971193,11.199999809265137,11.550000190734865,12157100.0,0.037952366113973346,3.6400170899088913,0.42000007629394326,75.20129675174746,54.84922175728495,-2.3522360740998813,-2.5139415190699115,-2.1899217001360576,-1.2581865560092265,13.800985755262616,0.5799999237060565,-0.19340198157986954,2.3790001392364495,0.6006045672209694,4.1573957112519295,1.4898023532287095,3.2681979252441895,-3.060557744698917,95.34884150745603,34.028349674049,0.8891977860077398,11,-1.9550001621246338,-1.9550001621246338,-2.197500228881836,-0.9200000762939453,4.340000152587891,1,0.3358843309853159,-3.2000007629394758,11.329999923706055,-3.2307514552637215,9.770000457763672,-1.8749992549427101,10.050000190734863,0.3358843309853159 8901,2020-11-11,11.65999984741211,11.949999809265135,11.56999969482422,11.9399995803833,9466900.0,-0.008503433632946034,1.5333324856233752,-1.3333318195648634,70.71428863369769,59.29366647204534,-1.893237966781001,-2.3501384835310724,-2.1088325280988904,-1.1865501433949603,14.719947481044807,0.3800001144409144,-0.04375714323576929,2.16199975013733,0.11316849602368428,4.210831004250975,1.137584123080508,3.1864153771941517,-2.6425016002033903,87.3362459963378,27.776968180931192,1.0244156270568228,11,-1.5149998664855975,-1.8199999332427979,-2.0124995708465576,-0.8199996948242188,3.9700002670288086,2,0.42109776257860476,3.6400170899088913,11.760000228881836,-3.2000007629394758,11.329999923706055,-3.2307514552637215,9.770000457763672,0.42109776257860476 8902,2020-11-12,11.220000267028807,11.81999969482422,11.0600004196167,11.399999618530273,7156200.0,-0.037735813562721376,-2.040002899175459,0.6428554398656744,65.44851377267629,62.16602096772324,-1.138743624702217,-1.8639382286849564,-1.6851874186115392,-0.7726515818575539,14.874906492006495,0.7599992752075213,0.13658291580045123,1.6320001602172827,-0.5558284056266611,3.8198287260612274,0.5380858772953108,2.7259144431392546,-1.850601832373318,67.11714169235928,9.569642609723914,1.0939142829219723,11,-0.9100003242492658,-1.3800003528594953,-1.5350003242492658,-0.3800001144409162,4.079999923706058,3,0.4402851571135902,1.5333324856233752,11.65999984741211,3.6400170899088913,11.760000228881836,-3.2000007629394758,11.329999923706055,0.4402851571135902 8903,2020-11-13,11.779999732971193,11.829999923706055,11.289999961853027,11.34000015258789,6255500.0,0.049910824653721875,1.0,-2.444450920034106,74.62686496348519,64.98669659460899,-1.399084747299165,-2.319997952669885,-2.2492461150093757,-1.3377177998853167,15.096940982156667,0.6099996566772479,0.46234874951478666,2.0504996299743663,-0.321871766894537,4.42287102684327,0.8643139315399146,3.236685328408818,-2.1009291333625466,84.82142020853139,21.61976185656055,1.1861856984344514,11,-1.1549997329711932,-1.9399998188018817,-2.1274998188018817,-0.9399995803833026,3.0500001907348615,4,0.3047538398952414,-2.040002899175459,11.220000267028807,1.5333324856233752,11.65999984741211,3.6400170899088913,11.760000228881836,0.3047538398952414 8904,2020-11-16,12.529999732971193,12.579999923706055,12.210000038146973,12.529999732971193,9010500.0,0.06366723404083063,6.399969482538553,0.0,78.82883889113707,67.80675840528482,-1.8585524913546578,-2.9312395258894117,-2.9972530037049356,-2.0956599911062668,15.358108475258964,0.8000001907348615,0.7725628924555465,2.6169996261596697,-0.024651206800397674,5.258650459119738,1.296174209679636,3.9378250426397035,-2.578417628203768,96.71051269422505,25.597178492358125,1.3208254164800342,11,-1.5899996757507342,-2.3749997615814227,-2.919999599456789,-1.6899995803833026,3.130000114440916,0,0.2601756024226827,1.0,11.779999732971193,-2.040002899175459,11.220000267028807,1.5333324856233752,11.65999984741211,0.2601756024226827 8905,2020-11-17,13.109999656677244,13.109999656677244,12.270000457763672,12.399999618530273,10544300.0,0.046288901521669645,1.3661947993858943,100.0,87.6691750457369,71.5322077437424,-2.117217635748313,-3.3573092846578394,-3.5384977962211632,-2.668175028782011,15.739173024670364,0.8399991989135724,1.0470169833271878,2.9899995803832997,0.029857566995257656,5.950141593771342,1.5099285736892778,4.470070587077322,-2.7904390572584106,100.0,19.773755596497793,1.480071006694021,11,-1.7249999046325666,-2.689999818801878,-3.49999952316284,-2.2699995040893537,2.2200002670288104,1,0.21357744195735018,6.399969482538553,12.529999732971193,1.0,11.779999732971193,-2.040002899175459,11.220000267028807,0.21357744195735018 8906,2020-11-18,12.760000228881836,13.640000343322756,12.75,13.220000267028807,13030700.0,-0.02669713477964475,-2.708330932593184,-0.6478873428620159,82.40602469887907,73.76878924070725,-1.4580878719137171,-2.8269768000443243,-3.151721698700829,-2.315524048156032,16.126998192761658,0.8900003433227557,1.2474497954850836,2.4335001468658444,-0.6621079265298615,5.52910822026155,0.8856961101679914,3.9813041835636973,-1.9939693803016567,65.89146742388898,-18.700299458134154,1.5478040366978532,11,-1.075000286102295,-2.075000047683716,-3.195000171661377,-1.9200000762939453,2.5900001525878906,2,0.26175549315649005,1.3661947993858943,13.109999656677244,6.399969482538553,12.529999732971193,1.0,11.779999732971193,0.26175549315649005 8907,2020-11-19,13.5600004196167,13.59000015258789,12.65999984741211,12.760000228881836,13796600.0,0.06269593858815847,1.162792270799257,-1.739130705200641,83.21378195168879,76.3766482250447,-1.9085374971550753,-3.472660156280263,-3.882001967127467,-3.1117065818731007,17.250790679961288,0.9300003051757812,1.4503849674832896,3.0225003242492683,-0.3526463499642638,6.397646998462801,1.3349269871425022,4.710073661356034,-2.276655061982856,96.59574848000564,11.285807999454548,1.6875733371067665,11,-1.3250002861022931,-2.875000238418579,-3.9950003623962402,-2.7200002670288086,1.75,3,0.15265484002711638,-2.708330932593184,12.760000228881836,1.3661947993858943,13.109999656677244,6.399969482538553,12.529999732971193,0.15265484002711638 8908,2020-11-20,13.15999984741211,13.56999969482422,13.039999961853027,13.5,9144000.0,-0.02949856635888637,1.208334326745018,-0.42500008940694584,77.1470169007218,77.2506446233078,-1.091922824264378,-2.9232530401066334,-3.418715844853258,-2.7063434668175628,18.77534204864815,0.5299997329711932,1.6502330973233903,2.432499742507934,-1.0882408849599141,5.9532403699757825,0.67212942877401,4.192870056241858,-1.4524565923542614,66.43353891790659,-17.298454563132722,1.7603703137339244,11,-0.8099994659423828,-2.4749996662139893,-3.5249996185302734,-2.3199996948242188,2.979999542236328,4,0.1626140097367541,1.162792270799257,13.5600004196167,-2.708330932593184,12.760000228881836,1.3661947993858943,13.109999656677244,0.1626140097367541 8909,2020-11-23,14.479999542236328,14.529999732971193,13.43000030517578,13.489999771118164,13055800.0,0.10030392934113852,1.0183472913903344,-2.9117627259365637,80.3258148807877,77.8200355265345,-2.1435191509590616,-4.001868601987537,-4.6636223427449846,-4.015485834441876,19.819046749686542,1.3699998855590838,1.8445302428111834,3.4689994812011715,-0.3056018339497584,7.243600796352101,1.5816988236257057,5.356300138776637,-2.424614011290796,97.78760147034676,13.994796935970584,1.8873006575754652,11,-1.6849994659423828,-3.3499996662139893,-4.844999313354492,-3.6399993896484375,1.330000877380371,0,0.024171297826966143,1.208334326745018,13.15999984741211,1.162792270799257,13.5600004196167,-2.708330932593184,12.760000228881836,0.024171297826966143 8910,2020-11-24,15.300000190734865,15.4399995803833,14.800000190734865,15.039999961853027,15283200.0,0.05662988083022369,1.3703724634865624,0.2626265545376623,81.80764950752608,79.0526311791821,-2.6916152441512047,-4.533720081651635,-5.400999216337006,-4.818473295562793,20.995564284186873,0.9600000381469727,2.1217740930053104,3.95850009918213,-0.1067582313818427,8.023758429746103,1.9258709339001445,5.991129264464115,-2.7496918193842,94.96405024834992,11.563122413003185,2.0326291652819863,11,-2.050000190734865,-3.7150003910064715,-5.737499952316286,-4.460000038146974,0.829998970031733,1,0.023529389031984982,1.0183472913903344,14.479999542236328,1.208334326745018,13.15999984741211,1.162792270799257,13.5600004196167,0.023529389031984982 8911,2020-11-25,15.119999885559082,15.329999923706055,14.850000381469727,15.079999923706055,8835500.0,-0.011764725681819632,1.0869543583949248,0.15384587169423655,79.57992926117723,80.6227884556822,-2.20061817824479,-4.006235184196864,-5.1558493525926785,-4.609400392826586,21.462178176343347,0.4799995422363281,2.214631219217381,3.4274998188018806,-0.6714285602416066,7.526428197845368,1.378035629280138,5.476964008323623,-1.9917532724018905,88.48921850498844,5.081063766411106,2.0494641895217436,11,-1.755000114440918,-3.5350000858306885,-5.567499876022339,-4.279999732971191,2.2400007247924805,2,0.013888891516959712,1.3703724634865624,15.300000190734865,1.0183472913903344,14.479999542236328,1.208334326745018,13.15999984741211,0.013888891516959712 8912,2020-11-27,14.779999732971193,15.229999542236328,14.65999984741211,14.979999542236328,4805800.0,-0.022486782748763035,-1.5909101746309384,-4.999999999999956,79.02664663250752,81.11165308557356,-1.4555977562821862,-3.338878201036577,-4.759432421629947,-4.242169236140855,21.511056594099855,0.5699996948242188,2.2347872611052004,2.7709996700286883,-1.2505519324942522,6.792551272551628,0.760223868767218,4.781775471290159,-1.189402526368779,72.50000198682189,-12.632119769024158,2.01077580126147,11,-0.9549999237060565,-3.1949999332427996,-5.2549996376037615,-3.9399995803833026,3.5399999618530256,4,0.0385656738022111,1.0869543583949248,15.119999885559082,1.3703724634865624,15.300000190734865,1.0183472913903344,14.479999542236328,0.0385656738022111 8913,2020-11-30,13.989999771118164,14.630000114440918,13.960000038146973,14.56999969482422,11359000.0,-0.05345060731568885,-1.0937522351763107,2.9000023841880993,66.9211173082411,79.78857290969624,-0.3566470415138454,-2.266567103724146,-3.915551909177921,-3.420314032139622,22.081878789966048,0.8199996948242205,2.307107131819002,1.7279997348785407,-2.110451371095575,5.566450840852658,-0.19122581810851713,3.6472252878655986,1.4499998092651367,27.860679993756104,-55.68779102930036,1.9192255529870585,11,-0.13499975204467773,-2.4049999713897705,-4.572499752044678,-3.1499996185302734,4.579999923706055,0,0.09435315726191984,-1.5909101746309384,14.779999732971193,1.0869543583949248,15.119999885559082,1.3703724634865624,15.300000190734865,0.09435315726191984 8914,2020-12-01,14.0,14.59000015258789,13.899999618530273,14.420000076293945,6989500.0,0.0007148126551423939,-1.2258051615245233,0.7241381578298294,65.05376082208771,77.27574910706855,-0.15220511852427698,-2.0202174916355577,-3.8540031672992026,-3.4043046455764134,23.742904712745997,0.6900005340576172,2.459464061151751,1.5094999790191643,-2.1594675877431406,5.178467545781469,-0.32498380436198815,3.343983762400317,1.4103995895385744,6.493531425117677,-72.44087257777852,1.8344837833811527,12,0.04999971389770508,-2.4150002002716064,-4.597499847412109,-3.4099998474121094,4.110000610351559,1,0.15285709926060265,-1.0937522351763107,13.989999771118164,-1.5909101746309384,14.779999732971193,1.0869543583949248,15.119999885559082,0.15285709926060265 8915,2020-12-02,14.800000190734865,15.279999732971193,13.779999732971193,13.899999618530273,11248500.0,0.057142870766776044,-1.6315781548415351,-2.142858115994028,69.28747058283909,75.81813198306412,-0.7680354186881413,-2.544268539335201,-4.569426454995982,-4.169706767134391,26.14078824483692,1.5,2.5408858999508332,2.0515001773834243,-1.4972118789392947,5.600212233706145,0.2771441492220639,3.8258562055447847,0.5499833999633772,65.8064730482443,-11.566755363438816,1.7743560281613602,12,-0.75000047683716,-3.2150003910064715,-5.422500133514406,-4.405000209808351,3.529999732971186,2,0.06824325782874774,-1.2258051615245233,14.0,-1.0937522351763107,13.989999771118164,-1.5909101746309384,14.779999732971193,0.06824325782874774 8916,2020-12-03,15.3100004196167,15.649999618530273,14.59000015258789,14.90999984741211,10305600.0,0.03445947448035214,-1.038460586197948,0.4444447976569288,74.90864591041039,74.89533908958873,-0.9814931972875733,-2.7627429356446633,-4.970416038113235,-4.649296618119898,28.56464691383984,1.0599994659423828,2.540264427129145,2.286500406265258,-1.1541987713865112,5.7271995839170255,0.5661508174393735,4.006849995091143,-1.530000686645506,81.81822354433335,3.0176421737001675,1.720349588825884,12,-0.9650006294250488,-3.6200006008148193,-6.015000104904175,-5.035000324249268,4.399998664855957,3,0.05355968116756116,-1.6315781548415351,14.800000190734865,-1.2258051615245233,14.0,-1.0937522351763107,13.989999771118164,0.05355968116756116 8917,2020-12-04,16.719999313354492,16.739999771118164,15.65999984741211,15.75,13820300.0,0.09209659406221582,1.1386132256657306,2.4249948144033224,77.26268957828755,74.90819160931825,-2.118935979204471,-3.844532233665916,-6.261799021680936,-6.025327134593773,31.25493452499171,1.4299993515014648,2.469256284905894,3.3629993438720707,-0.1562832658212514,6.882281953565393,1.6033580390254087,5.122640648718733,-2.939999580383299,99.32430886804337,20.40604837612277,1.7596413048466615,12,-1.6349992752075195,-4.484999418258667,-7.677499055862427,-6.6949992179870605,2.4099998474121094,4,0.03827759110527551,-1.038460586197948,15.3100004196167,-1.6315781548415351,14.800000190734865,-1.2258051615245233,14.0,0.03827759110527551 8918,2020-12-07,15.949999809265135,16.520000457763672,15.899999618530273,16.40999984741211,10100800.0,-0.04605260381047671,-1.2142870523481657,-0.4742271791473574,68.83259969730291,73.63116770004217,-1.0186805252401925,-2.7276518637326106,-5.375172145797714,-5.224374213580274,34.09060862157956,0.8199996948242188,2.461757705134792,2.283999872207639,-0.9855687774540147,5.553568521869295,0.6492155473768122,3.918784197038466,-2.0516000747680625,73.31081244351647,-3.2181798846691834,1.6347843248308276,12,-0.6900000572204572,-3.4099998474121076,-7.047499656677244,-6.2249996662139875,4.330000877380373,0,0.14858933629468662,1.1386132256657306,16.719999313354492,-1.038460586197948,15.3100004196167,-1.6315781548415351,14.800000190734865,0.14858933629468662 8919,2020-12-08,15.970000267028807,16.5,15.670000076293945,15.75,10695900.0,0.0012539472102095495,-3.368419335489975,-0.4782614104012631,66.78404023878569,71.96187778129324,-0.8997117154290457,-2.5109493972492753,-5.307501399605078,-5.206923189189695,35.06866517119289,0.8299999237060547,2.3862145762959805,2.0720003128051747,-1.157890260031314,5.301890885641663,0.4570550263869304,3.686945599223419,-1.9579365310668901,73.9865035754731,0.40882024011543194,1.6149452864182443,12,-0.7100005149841291,-3.265000343322752,-7.067500114440916,-6.405000448226927,3.599999427795412,1,0.16280522131006436,-1.2142870523481657,15.949999809265135,1.1386132256657306,16.719999313354492,-1.038460586197948,15.3100004196167,0.16280522131006436 8920,2020-12-09,15.710000038146973,16.350000381469727,15.350000381469727,16.209999084472653,11767500.0,-0.01628054004599,1.5640971718725238,-2.2727201792905563,67.49703065683488,70.61933349192188,-0.6430616741258302,-2.0446841592774305,-4.953628863996556,-4.910283816900755,35.921143040529145,1.0,2.401202304541588,1.6145000934600837,-1.5472813443832614,4.776281531303429,0.033609374538411174,3.1953908123817563,-1.5888188607788063,52.09302717573071,-21.52923896003226,1.5808907189216723,12,-0.4500002861022949,-2.690000057220459,-6.802500009536743,-6.230000257492065,4.289999961853027,2,0.15276897303481296,-3.368419335489975,15.970000267028807,-1.2142870523481657,15.949999809265135,1.1386132256657306,16.719999313354492,0.15276897303481296 8921,2020-12-10,16.569999694824222,16.719999313354492,15.479999542236328,15.579999923706055,9436700.0,0.05474218043214529,-1.0840322934815187,-1.9800033187929724,67.72673155620427,69.36378737233262,-1.4256733927881804,-2.654053069190555,-5.70428133893428,-5.745516025703317,36.74201719055945,1.239999771118164,2.2780727013896946,2.2289997577667275,-0.8988438647480059,5.356843380281463,0.6650779465093599,3.792921569024095,-2.344065773706056,87.76977331357399,16.34903576938065,1.5639218112573676,12,-1.3099999427795446,-3.5499997138977086,-7.582499742507938,-7.089999914169315,3.3999996185302663,3,0.1062160688772722,1.5640971718725238,15.710000038146973,-3.368419335489975,15.970000267028807,-1.2142870523481657,15.949999809265135,0.1062160688772722 8922,2020-12-11,16.15999984741211,16.489999771118164,15.9399995803833,16.469999313354492,6840700.0,-0.024743503618782747,2.14285480733075,-0.3131308460730754,67.64705882352939,69.44444754069798,-0.8932715357550389,-1.9552307500036257,-5.175838401291326,-5.30841060289913,38.438973133005405,0.6300001144409215,2.0409085522729242,1.5719999313354496,-1.286749119473999,4.430748982144898,0.14262540593072615,3.001374456740175,-1.833503292293944,59.12409470480624,-12.39346865089972,1.4293745254047248,12,-0.9000000953674316,-2.9600000381469727,-7.142499685287476,-6.680000066757202,2.2299995422363317,4,0.2196781726844539,-1.0840322934815187,16.569999694824222,1.5640971718725238,15.710000038146973,-3.368419335489975,15.970000267028807,0.2196781726844539 8923,2020-12-14,15.369999885559082,16.600000381469727,15.359999656677244,16.540000915527347,8244700.0,-0.04888613671487996,-1.0840322261375261,3.7742033729365336,55.583439858870555,68.39218965589608,0.1263550657248853,-0.9301775678835877,-4.290252138394491,-4.492589944180658,39.893403486037876,1.2400007247924822,1.8163032479375545,0.6024999618530273,-1.9480984411151603,3.1530983648212167,-0.6727992396310682,1.8777991633371212,-0.9469632018009175,1.4598189548835123,-63.97801710669267,1.2752992014840945,12,-0.1100001335144043,-2.135000228881836,-6.269999742507935,-5.890000104904175,2.429999351501465,0,0.24463235544589912,2.14285480733075,16.15999984741211,-1.0840322934815187,16.569999694824222,1.5640971718725238,15.710000038146973,0.24463235544589912 8924,2020-12-15,15.789999961853027,15.829999923706055,15.220000267028807,15.5600004196167,6702600.0,0.027325964828962546,2.9354884359099107,-0.19658063227736353,53.23645832808412,66.60874384981219,-0.014562769348579252,-1.152514114211094,-4.625545525610164,-4.881190815197694,40.58573330374413,0.6099996566772479,1.6256243432403235,0.8595000267028805,-1.498424670218398,3.217424723624159,-0.3194623217577579,2.0384623751635207,-1.2742847546004636,38.00000381469976,-22.723819705059647,1.1789623484606395,12,-0.125,-2.005000114440918,-6.68999981880188,-6.31000018119812,1.5800008773803746,1,0.284357234682701,-1.0840322261375261,15.369999885559082,2.14285480733075,16.15999984741211,-1.0840322934815187,16.569999694824222,0.284357234682701 8925,2020-12-16,15.90999984741211,16.079999923706055,15.460000038146973,15.93000030517578,11101600.0,0.007599739445787845,2.875002980235081,-0.08695868508781342,55.25965404857644,64.42552253183064,0.04408514954248233,-1.1088403174002401,-4.644157915184106,-4.964463808829146,40.92286424207285,0.619999885559082,1.6470009994839074,0.839499902725219,-1.3924353407922538,3.071435146242692,-0.2764677190335192,1.9554675244839554,-1.3053132576049222,46.000001271566624,-10.748543311070527,1.1159676217587364,12,0.07000017166137695,-2.0099997520446777,-6.104999780654907,-6.104999780654907,0.9400005340576172,2,0.23004399010144794,2.9354884359099107,15.789999961853027,-1.0840322261375261,15.369999885559082,2.14285480733075,16.15999984741211,0.23004399010144794 8926,2020-12-17,16.100000381469727,16.280000686645508,15.720000267028807,16.110000610351562,10290000.0,0.011942208414824185,2.1999989100876935,0.5000000000000444,58.96739612821165,62.39271214848888,-0.024662674034342302,-1.0917618264900213,-4.732986059938014,-5.114822702640538,40.917606888482176,0.560000419616701,1.7118709788461466,0.8625004291534424,-1.1283191896863833,2.853320047993268,-0.1329093802664687,1.8579102385733552,-1.4099012644101006,63.76811894667376,8.63975021887505,0.9954098094199124,12,-0.13000059127807617,-2.200000286102295,-6.295000314712524,-6.295000314712524,1.1099987030029261,3,0.24223599541146434,2.875002980235081,15.90999984741211,2.9354884359099107,15.789999961853027,-1.0840322261375261,15.369999885559082,0.24223599541146434 8927,2020-12-18,15.630000114440918,16.25,15.4399995803833,16.049999237060547,18161900.0,-0.029192562477809325,-1.0250005662439903,41.998950982262066,61.64772977421354,61.59439326814561,0.3067156616288589,-0.48352137281475116,-4.179695950616848,-4.615494948589658,40.90671122554802,0.8100004196166992,1.6598564762004475,0.2890001773834232,-1.543557991052424,2.1215583458192686,-0.6272789068345013,1.205279261601346,-0.8579049712189502,29.71013140663504,-27.67493335917423,0.9162790842179229,12,0.3399996757507324,-1.7300000190734863,-5.637500166893005,-5.7900002002716064,1.5700006484985352,4,0.27767109194732154,2.1999989100876935,16.100000381469727,2.875002980235081,15.90999984741211,2.9354884359099107,15.789999961853027,0.27767109194732154 8928,2020-12-21,15.300000190734865,15.489999771118164,14.34000015258789,14.65999984741211,10013600.0,-0.021113238726157002,1.2549023091084357,-1.5238135244924553,58.831523446848664,60.71078029126372,0.5976679985743676,0.015834116375092577,-3.7604640761691766,-4.2498051585173044,40.36025980243247,1.2899999618530273,1.50373069040333,-0.14799976348876775,-1.6675370447219269,1.3715375177443896,-0.9077684041053455,0.6117688771278118,1.439999580383299,49.48452442634548,-13.745689999502261,0.7597686406165789,12,0.22999954223632635,-1.2850003242492694,-5.225000262260439,-5.4600002765655535,1.1599988937377876,0,0.20196072943742638,-1.0250005662439903,15.630000114440918,2.1999989100876935,16.100000381469727,2.875002980235081,15.90999984741211,0.20196072943742638 8929,2020-12-22,14.829999923706055,15.350000381469727,14.8100004196167,15.31999969482422,5470700.0,-0.03071897131827661,-1.0377403984568434,-0.7656242316592887,50.21336937489833,58.79037348215965,0.9934223259013866,0.5411447468819617,-3.1980835683807776,-3.7488807893914533,39.06572252050589,0.5399999618530273,1.1656401364267222,-0.6355000495910641,-2.1156489457130903,0.8446488465309638,-1.375574497652078,0.10457439846994987,1.8619998550415033,25.25771320759911,-36.09147871443084,0.740074448061014,12,0.6999998092651367,-0.35500001907348633,-4.597499966621399,-4.990000009536743,1.9300003051757812,1,0.20026967826256614,1.2549023091084357,15.300000190734865,-1.0250005662439903,15.630000114440918,2.1999989100876935,16.100000381469727,0.20026967826256614 8930,2020-12-23,15.65999984741211,15.93000030517578,14.93000030517578,15.199999809265135,6573800.0,0.055967628319355756,-1.0000019073504447,-0.9387760265627617,52.38094867376331,57.08528649522177,0.17386808835697742,-0.2745799103140669,-3.9125482587258418,-4.54457265044778,37.362204748615554,1.1000003814697248,0.9842370180318802,0.17649989128112864,-1.3039306023072825,1.6569303848695416,-0.5637153555130787,0.9167151380753342,0.9849599388122563,68.04120265180377,8.897808539335344,0.7402152467942062,12,-0.18999958038330078,-1.1549997329711914,-5.112499833106995,-5.504999876022339,1.2999992370605433,2,0.10919546669752234,-1.0377403984568434,14.829999923706055,1.2549023091084357,15.300000190734865,-1.0250005662439903,15.630000114440918,0.10919546669752234 8931,2020-12-24,15.329999923706055,15.699999809265135,15.130000114440918,15.68000030517578,2793200.0,-0.021072792268295504,1.9230799327047399,-0.7608703314017907,38.915476170920336,53.89288842270966,0.345845833971719,0.0758481257693493,-3.4626628077366313,-4.189659194540887,35.56662675955506,0.569999694824217,0.8193588279416648,-0.1640000343322754,-1.6365330169308479,1.3085329482662953,-0.9002665256315616,0.5722664569670108,1.26886066984558,51.83245289048223,-2.1362759004548337,0.7362664912992856,12,0.1400003433227539,-0.630000114440918,-4.427500128746033,-4.9100000858306885,2.8700008392333984,3,0.0991520199170497,-1.0000019073504447,15.65999984741211,-1.0377403984568434,14.829999923706055,1.2549023091084357,15.300000190734865,0.0991520199170497 8932,2020-12-28,15.350000381469727,15.649999618530273,15.239999771118164,15.5,5395600.0,0.0013046613087546177,-1.2162103646120617,0.4285698715538357,44.56522396396358,52.66864221216443,0.2222341460922248,0.1061843297336793,-3.363297355690058,-4.1995456795588275,34.011926152050044,0.4099998474121094,0.6610011729606349,-0.17249960899352956,-1.6084568798491183,1.263457661862061,-0.890478244421324,0.5454790264342648,1.2036830032626327,63.52202087766826,11.504230624684745,0.7179786354277952,12,-0.039999961853027344,-0.6500005722045898,-4.165000319480896,-4.6650002002716064,2.799999237060547,0,0.12117255093024526,1.9230799327047399,15.329999923706055,-1.0000019073504447,15.65999984741211,-1.0377403984568434,14.829999923706055,0.12117255093024526 8933,2020-12-29,15.3100004196167,15.550000190734865,15.100000381469727,15.5,5649800.0,-0.0026058606422781905,2.103447368680648,1.2666670905229964,44.04332366117233,51.647182804729795,0.2825402749360464,0.2636640810704165,-3.18678338907179,-4.14525054150122,33.45581998258735,0.4499998092651385,0.4218106918852662,-0.2784996032714844,-1.5269809677087842,0.9699817611658155,-0.9027402854901325,0.34574107894716555,1.1994093004727695,44.642861704437635,-4.406176635457598,0.6242406822186498,12,0.0,-0.4200005531311035,-3.850000262260437,-4.625000238418579,2.589999198913574,1,0.12344874536391903,-1.2162103646120617,15.350000381469727,1.9230799327047399,15.329999923706055,-1.0000019073504447,15.65999984741211,0.12344874536391903 8934,2020-12-30,16.139999389648438,16.229999542236328,15.25,15.3100004196167,8885700.0,0.05421286396362612,-1.063157345251253,-4.368425279452288,53.518816494789355,51.45375640986456,-0.5504789287761334,-0.4192883538950021,-3.8649076529201363,-4.961411622130759,33.21207815182202,0.9799995422363281,0.22035478897436178,0.4444993972778324,-0.5769228842631584,1.4659216788188214,-0.06621174349266212,0.9552105380483269,0.3260221390909983,93.07690727639259,42.5782614268732,0.5107111407704947,12,-0.8299989700317383,-1.0549993515014648,-4.622499108314514,-5.454999208450317,2.6100006103515625,2,0.01982649980950124,2.103447368680648,15.3100004196167,-1.2162103646120617,15.350000381469727,1.9230799327047399,15.329999923706055,0.01982649980950124 8935,2020-12-31,15.8100004196167,16.209999084472653,15.649999618530273,15.989999771118164,8597400.0,-0.02044603361282571,-1.2399935913208031,-0.21686695767174488,43.189969395252426,49.70070899509131,-0.26390951580934185,-0.010269558637544307,-3.3872834571259958,-4.627815805409199,32.43473890519672,0.5599994659423793,0.19589534926046603,0.06400041580200266,-0.866859621936424,0.9948604535404293,-0.40142960306721065,0.529430434671216,0.6135006815997066,62.83190844719763,16.34358213095266,0.46543001886921365,12,-0.5150003433227539,-0.5500006675720215,-3.847500443458557,-4.68000054359436,3.060000419616699,3,0.06008853789063773,-1.063157345251253,16.139999389648438,2.103447368680648,15.3100004196167,-1.2162103646120617,15.350000381469727,0.06008853789063773 8936,2021-01-04,16.129999160766598,16.430000305175778,15.710000038146973,16.0,10303800.0,0.020240274045334683,-1.0281723815561736,-0.7222201618073055,49.726769596364534,48.3761578642192,-0.6472731080388865,-0.2800442416267188,-3.5419339487314154,-4.93784959429631,31.43972817257404,0.720000267028805,0.17250536131520278,0.3429992198944056,-0.5791968735547961,1.2651953133436074,-0.11809882683019524,0.8040972666190065,-1.7899990081787074,77.44352168282649,31.208782132356518,0.46109804672460064,1,-0.7449989318847638,-0.8699994087219203,-3.7124992609024012,-4.5449993610382045,3.60000038146973,0,0.05145691053257373,-1.2399935913208031,15.8100004196167,-1.063157345251253,16.139999389648438,2.103447368680648,15.3100004196167,0.05145691053257373 8937,2021-01-05,17.360000610351562,17.940000534057614,16.350000381469727,16.379999160766598,17603600.0,0.07625551851092016,-2.057695517176234,7.538521355106825,66.7790973222334,49.25922162815083,-1.7948103271726321,-1.5385207509394743,-4.611774226957014,-6.1530276084750355,30.178164144271165,1.8100013732910156,0.1513814674801246,1.5410006046295166,0.4529816458847087,2.6290195633743245,0.9969911252571144,2.0850100840019206,-2.9782004547119136,79.57746857240345,26.535611645962987,0.5440094793724038,1,-0.9850001335144043,-1.5000004768371582,-4.885000824928284,-5.775000810623169,1.9399986267089844,1,0.04838710386260048,-1.0281723815561736,16.129999160766598,-1.2399935913208031,15.8100004196167,-1.063157345251253,16.139999389648438,0.04838710386260048 8938,2021-01-06,18.31999969482422,18.649999618530273,17.510000228881836,17.700000762939453,89656100.0,0.05529948448850974,-1.279998779296875,0.6326510355136089,69.5517803276248,51.40793395623156,-2.54947658710827,-2.4367974924623255,-5.397799432868213,-7.081772428391794,29.005057416196102,1.289999008178711,0.10779620696725978,2.3824996948242188,0.8211255710894072,3.9438738185590303,1.6018126329568148,3.1631867566916245,-3.7958715240478504,90.29411880202784,33.889314403600075,0.7806870618674058,1,-1.5299997329711914,-2.1050000190734863,-5.614999890327454,-6.734999895095825,1.6599998474121094,2,-0.009279480301627618,-2.057695517176234,17.360000610351562,-1.0281723815561736,16.129999160766598,-1.2399935913208031,15.8100004196167,-0.009279480301627618 8939,2021-01-07,18.56999969482422,19.270000457763672,17.969999313354492,18.1299991607666,21497600.0,0.013646288436927723,-2.4210546128961825,0.7096795033501714,70.15151865445193,53.38244173186363,-2.4732557439042786,-2.616156503914164,-5.449602735954052,-7.303217923943821,28.265630417674025,1.3000011444091797,0.089924273645833,2.502499723434447,0.5466194124132926,4.458380034455599,1.5245595679238697,3.480439878945024,-3.798319237182616,80.66296683269026,21.99431343525285,0.9779401555105764,1,-1.3849992752075195,-2.044999599456787,-5.849999785423279,-6.984999895095825,2.3000011444091797,3,-0.036079703139719865,-1.279998779296875,18.31999969482422,-2.057695517176234,17.360000610351562,-1.0281723815561736,16.129999160766598,-0.036079703139719865 8940,2021-01-08,18.11000061035156,18.850000381469727,17.920000076293945,18.790000915527344,13952000.0,-0.024771087346914133,1.325002980235081,-1.5454533632151004,64.62882896239353,56.2394809309162,-1.8206356554197107,-2.073442880139428,-4.7887972199887106,-6.810981797948076,27.969754633563916,0.9300003051757812,0.11556379102117376,1.922500610351559,-0.2260349755277673,4.071036196230885,0.848232817411894,2.996768403291222,-2.9784545527001907,67.41573846395758,9.00415382979429,1.0742677929396631,1,-0.9250001907348597,-1.5850005149841273,-5.29250085353851,-6.525000810623165,3.619998931884769,4,0.0353395564924841,-2.4210546128961825,18.56999969482422,-1.279998779296875,18.31999969482422,-2.057695517176234,17.360000610351562,0.0353395564924841 8941,2021-01-11,18.32999992370605,18.38999938964844,17.299999237060547,17.569999694824222,10890600.0,0.012147946214244865,1.4772754365773344,-1.1176468938280306,70.3927599077384,59.10920714689119,-1.754876753489242,-2.271276300597016,-4.782273149368706,-6.990750654294256,27.076246833657404,1.0900001525878942,0.2761300090101173,2.05449991226196,-0.2947931233579304,4.4037929478818505,0.879853394452013,3.2291464300719053,-2.867377514045698,67.808201729547,5.527885627111758,1.1746465178099457,1,-1.144999504089352,-1.5249996185302699,-5.512500166893002,-6.745000123977658,2.2100009918212926,0,0.029459951869883483,1.325002980235081,18.11000061035156,-2.4210546128961825,18.56999969482422,-1.279998779296875,18.31999969482422,0.029459951869883483 8942,2021-01-12,19.709999084472656,19.8799991607666,18.36000061035156,18.71999931335449,17082400.0,0.07528637024061635,1.2857122370045786,1.3026308854863529,78.74838064882962,62.96532458996421,-2.739452915890759,-3.553891859011088,-5.926326047814619,-8.318094515528836,26.433807332475055,1.5499992370605504,0.4077059315496392,3.2569991111755385,0.4521756995338819,6.061822522817193,1.8545874053547102,4.659410816996367,-3.9427864309640377,93.4108495611989,28.29284357907649,1.4024117058208276,1,-2.1449995040893555,-2.59999942779541,-6.692499279975891,-8.019999265670776,1.1200008392333949,1,0.0010147366155601745,1.4772754365773344,18.32999992370605,1.325002980235081,18.11000061035156,-2.4210546128961825,18.56999969482422,0.0010147366155601745 8943,2021-01-13,19.1299991607666,19.71999931335449,19.01000022888184,19.65999984741211,10870300.0,-0.029426684456975605,1.1846138497067102,-0.5353543527054475,77.63497442238922,65.64489769303087,-1.7440021062676827,-2.8224685395038733,-5.1277290288843815,-7.68189052792626,26.68287305903948,0.7099990844726491,0.6801585982086635,2.488999223709108,-0.507664499835343,5.485662947253557,0.9906673619368824,3.9873310854813333,-2.951507856532185,70.93023169850879,0.7383519625425805,1.4983318617722245,1,-1.364999771118164,-2.0199995040893555,-5.469999194145203,-6.894999265670776,2.1200008392333984,2,0.008886569981800818,1.2857122370045786,19.709999084472656,1.4772754365773344,18.32999992370605,1.325002980235081,18.11000061035156,0.008886569981800818 8944,2021-01-14,20.280000686645508,20.770000457763672,19.25,19.270000457763672,12994700.0,0.06011508501461016,-1.8952358116122892,-1.905658340320938,78.51853578670273,69.57029395874757,-2.5088150203991724,-3.814410027169359,-6.057382303320098,-8.764438405199545,27.331363205312183,1.6400012969970703,0.9585619452152478,3.4145007133483887,0.037641719228332704,6.791359707468445,1.7260712162883607,5.102930210408417,-3.7313585967578717,85.87897409964381,14.778268437467887,1.6884294970600275,1,-2.0400004386901855,-2.7250003814697266,-6.380000829696655,-8.045000791549683,1.3099994659423828,3,-0.014792955337853186,1.1846138497067102,19.1299991607666,1.2857122370045786,19.709999084472656,1.4772754365773344,18.32999992370605,-0.014792955337853186 8945,2021-01-15,19.56999969482422,19.940000534057614,18.989999771118164,19.899999618530273,12581100.0,-0.035009909653939464,3.634130229485686,-0.32673252368605427,75.00000562308125,72.37843129504942,-1.3514925286730346,-2.9683403948932785,-5.137510194662408,-7.995856416142118,27.67566447039713,1.2900009155273438,1.2580156525098118,2.5214997291564956,-1.0295311804104657,6.0725306387234586,0.745984274373015,4.297015183939976,-2.5147946007914577,65.41785761400114,-7.784717316021386,1.7755154547834813,1,-1.0099992752075195,-2.0149993896484375,-5.5874998569488525,-7.3349997997283936,2.700000762939453,4,0.06642826595204276,-1.8952358116122892,20.280000686645508,1.1846138497067102,19.1299991607666,1.2857122370045786,19.709999084472656,0.06642826595204276 8946,2021-01-19,20.0,20.13999938964844,19.520000457763672,19.989999771118164,10915400.0,0.021972422681718617,3.2758693264404664,-0.03030373089038523,76.1529861385705,73.41997449686465,-1.3128645255972238,-3.2582329192164217,-5.35379610314164,-8.367373994129274,27.905027542871984,0.6199989318847692,1.466926351168759,2.7565000534057624,-0.9977354105255039,6.510735517337029,0.8793823214401293,4.633617785371396,-2.4990194623195308,68.04977151386512,-6.113887540403638,1.8771177319656327,1,-0.9650001525878906,-2.4449996948242188,-5.860000133514404,-7.765000104904175,1.3500003814697266,1,0.08649997711181645,3.634130229485686,19.56999969482422,-1.8952358116122892,20.280000686645508,1.1846138497067102,19.1299991607666,0.08649997711181645 8947,2021-01-20,19.96999931335449,20.299999237060547,19.5,20.239999771118164,10245700.0,-0.0015000343322755239,3.1025666105872687,-26.999427808506937,76.2387378074915,74.1629697724054,-0.9763776191316715,-3.0424050286324587,-5.113760396187859,-8.274000507248703,28.626136420639348,0.7999992370605469,1.8033553833131961,2.509499406814573,-1.3522287596330642,6.371227573262209,0.5786353235907562,4.440363490038392,-2.0767363852640344,55.05613281999223,-21.89814114096265,1.930864083223818,1,-0.9349994659423793,-2.4149990081787074,-5.829999446868893,-7.734999418258663,1.5700016021728551,2,0.02854289543173283,3.2758693264404664,20.0,3.634130229485686,19.56999969482422,-1.8952358116122892,20.280000686645508,0.02854289543173283 8948,2021-01-21,18.38999938964844,19.989999771118164,17.479999542236328,19.90999984741211,21202300.0,-0.07911867691700214,1.988094967779438,5.629621780471521,61.68224400873619,73.22193925621477,0.6868227227331936,-1.2849191160841364,-3.3287281129047877,-6.6401300682239075,30.04748989344116,2.510000228881836,2.063382456946208,0.7749995231628439,-2.9682130448532895,4.518212091178977,-1.0966067608452228,2.6466058071709107,2.380001068115231,27.659562133168947,-45.303239151262176,1.8716062840080663,1,0.6450004577636683,-0.8349990844726598,-4.159999608993534,-6.154999494552616,4.010000228881832,3,0.13268083822944887,3.1025666105872687,19.96999931335449,3.2758693264404664,20.0,3.634130229485686,19.56999969482422,0.13268083822944887 8949,2021-01-22,17.799999237060547,18.07999992370605,17.299999237060547,17.799999237060547,16633700.0,-0.03208266297822715,1.7857099066082882,-0.0,60.060661012956366,72.71436503961064,1.2919770846905188,-0.4859188562973138,-2.586615270659344,-6.004572151312631,31.48141203948104,1.0900001525878942,2.1105684980783366,0.03649940490722514,-3.4696529877995026,3.5426517976139547,-1.7165767914461405,1.7895756012605908,2.904201202392578,16.666666666666664,-55.199152154825846,1.7530761963533645,1,1.2350006103515625,-0.24499893188476562,-3.552499532699585,-5.564999341964722,4.680000305175781,4,0.1938202758883476,1.988094967779438,18.38999938964844,3.1025666105872687,19.96999931335449,3.2758693264404664,20.0,0.1938202758883476 8950,2021-01-25,17.370000839233402,17.6299991607666,16.690000534057614,17.530000686645508,15034500.0,-0.02415721439649643,4.222261075966153,-100.0,56.20000839233401,71.13739264901015,1.7946994493912527,0.08301320435792192,-2.0202268838932476,-5.527381445322572,32.189650841271124,1.1099987030029332,2.046010072946075,-0.47899904251098135,-3.8499639506396335,2.8919658656176725,-2.164481496575309,1.2064834115533465,3.198031552124018,18.83658031816295,-50.162258669970704,1.6854824540643267,1,1.3599996566772425,0.18499946594237926,-2.6450009346008336,-5.135000944137577,5.319999694824212,0,0.2429475595546795,1.7857099066082882,17.799999237060547,1.988094967779438,18.38999938964844,3.1025666105872687,19.96999931335449,0.2429475595546795 8951,2021-01-26,16.850000381469727,17.93000030517578,16.829999923706055,17.68000030517578,11023100.0,-0.02993669733101889,-1.5287340698176621,5.187504470352737,47.255111499835245,67.63814052134411,2.327439308204223,0.7617840557718196,-1.3638430174197644,-4.963372036396642,33.01546963183256,1.1000003814697266,1.9378399129533683,-1.074999523162841,-4.270828716266241,2.1208296699405587,-2.672914119714541,0.5229150733888588,3.485350098449704,4.432130329548844,-60.61667561291887,1.5979145965516999,1,1.880000114440918,0.7049999237060547,-1.9100003242492676,-4.615000486373901,6.770000457763672,1,0.321661718313931,4.222261075966153,17.370000839233402,1.7857099066082882,17.799999237060547,1.988094967779438,18.38999938964844,0.321661718313931 8952,2021-01-27,17.209999084472653,17.569999694824222,16.110000610351562,16.459999084472653,15504100.0,0.021364907706401315,-1.0137960790091385,-0.9036145408919498,43.61334415554483,63.85795938058362,1.7606759458816548,0.5779060612448248,-1.5662784931309055,-5.2728298385967225,33.647177605725176,1.4599990844726598,1.90993331500799,-0.8080007553100614,-3.7893785353364926,2.1733770247163697,-2.298689645323279,0.6826881347031559,2.906630398695068,28.350482269273353,-32.120905987712234,1.4906888900132158,1,1.2300014495849645,0.34500122070312855,-2.2749991416931117,-4.9749991893768275,8.400001525878906,2,0.24055790338375438,-1.5287340698176621,16.850000381469727,4.222261075966153,17.370000839233402,1.7857099066082882,17.799999237060547,0.24055790338375438 8953,2021-01-28,17.200000762939453,17.559999465942386,16.65999984741211,17.420000076293945,12285600.0,-0.0005809600270241244,2.6000122070777794,-0.29333241780598956,41.89349451676571,59.78851035059061,1.6406447219313023,0.7765737800513506,-1.413637731851992,-5.20880190324835,34.520170974157736,0.899999618530277,1.8211842217396992,-0.912499094009398,-3.6416080881714166,1.8166099001526188,-2.2770535910904073,0.4520554030716113,2.5960984104029734,55.3299762694766,-2.4804338590760793,1.3645544970810084,1,1.0049991607666016,0.3549995422363281,-2.265000820159912,-4.965000867843628,7.369998931884766,3,0.25232557907434594,-1.0137960790091385,17.209999084472653,-1.5287340698176621,16.850000381469727,4.222261075966153,17.370000839233402,0.25232557907434594 8954,2021-01-29,16.459999084472653,17.610000610351562,16.309999465942386,17.010000228881836,11201200.0,-0.04302335149084813,-2.0588248493756414,2.5000130046903744,40.54981894388375,55.960711830679784,1.9911894566018944,1.625097844509309,-0.5608299605153491,-4.419802535995265,34.612533992718454,1.3000011444091761,1.491280821579867,-1.6685007572174122,-4.3522942724482085,1.0152927580133841,-3.0103975148328104,-0.32660399960201403,3.0412122038305043,19.230688615851342,-35.82121436450893,1.341896757615398,1,1.745000839233402,1.3300013542175328,-1.6874992847442591,-4.2249991893768275,7.370000839233398,4,0.3608749006347789,2.6000122070777794,17.200000762939453,-1.0137960790091385,17.209999084472653,-1.5287340698176621,16.850000381469727,0.3608749006347789 8955,2021-02-01,16.760000228881836,16.969999313354492,16.170000076293945,16.799999237060547,9160500.0,0.018226072970574103,3.210531599315361,0.07272531809307102,41.089673949518726,52.06478825411848,1.3976497547888336,1.4755707740240496,-0.7609111470571968,-4.653714612200176,34.66407579258123,0.7999992370605469,1.1966200533033131,-1.4159996032714837,-3.956835681668423,1.1248364751254574,-2.686417642469955,-0.14558156407301226,2.4699142051851943,35.71427074294385,-16.99188416954511,1.2704180391984705,2,1.4449996948242188,1.0900001525878906,-1.757500410079956,-4.525000333786011,7.1399993896484375,0,0.3412887371861395,-2.0588248493756414,16.459999084472653,2.6000122070777794,17.200000762939453,-1.0137960790091385,17.209999084472653,0.3412887371861395 8956,2021-02-02,16.959999084472653,17.520000457763672,16.850000381469727,17.270000457763672,10544500.0,0.011933105779209141,-1.528307997927103,7.7502265032665045,31.979032666902953,47.147043238497524,0.8058181975477048,1.4134078252185631,-0.8453226535893883,-4.785151781385004,34.67059035410157,0.7600002288818359,0.7743057100151383,-1.2575007438659718,-3.682084135946436,1.1670826482144925,-2.469792439906204,-0.045209047825739646,2.020322243697141,56.666564941406016,8.732985180184755,1.2122916960402323,2,1.0900011062622106,0.9750013351440465,-1.9724988937377894,-4.7249991893768275,7.680000305175788,1,0.33785387729359817,3.210531599315361,16.760000228881836,-2.0588248493756414,16.459999084472653,2.6000122070777794,17.200000762939453,0.33785387729359817 8957,2021-02-03,18.200000762939453,18.25,17.139999389648438,17.180000305175778,10508800.0,0.07311331046014358,-1.0181787285987258,-3.290309481326498,44.390843901398625,45.22577655990446,-0.7952953898160366,0.25250981435210207,-1.9787352374398637,-5.937348496194165,33.64581266394522,1.2900009155273473,0.4300899723511229,-0.059499073028565164,-2.4504069941725355,2.331408848115405,-1.2549530336005503,1.13595488754342,0.550694907804882,97.59619043776404,50.399856706635546,1.1954539605719856,2,-1.0200004577636719,-0.2650003433227539,-3.1150007247924805,-5.965000867843628,6.049999237060547,2,0.2978021895103795,-1.528307997927103,16.959999084472653,3.210531599315361,16.760000228881836,-2.0588248493756414,16.459999084472653,0.2978021895103795 8958,2021-02-04,18.149999618530273,18.3799991607666,17.670000076293945,18.350000381469727,7402600.0,-0.002747315511711257,4.461566676937072,-0.19607909135447804,35.187758380658906,42.46212071187141,-0.874926229884391,0.3047464763472476,-1.8076331929644276,-5.800538449972942,32.1528741531761,0.7099990844726562,-0.00033804761750744206,-0.10100021362304545,-2.4922112403667427,2.29021081312065,-1.296605726994894,1.0946052997488032,0.38944044738263983,89.59277658292741,45.336054721188155,1.195605513371848,2,-0.9049997329711914,-0.21499919891357422,-3.1449995040893555,-5.914999723434448,6.4600009918212855,3,0.41101934703100396,-1.0181787285987258,18.200000762939453,-1.528307997927103,16.959999084472653,3.210531599315361,16.760000228881836,0.41101934703100396 8959,2021-02-05,17.899999618530273,18.809999465942386,17.860000610351562,18.6299991607666,9425300.0,-0.01377410497269449,-1.345683256725199,3.6499837875984666,37.59286986188588,40.39466087515496,-0.6808478537409535,0.529105631818787,-1.4794945225308496,-5.466697051065719,30.349910702906556,0.9499988555908239,-0.46800881234428005,-0.31750020980835103,-2.7086670054154425,2.0736665857987404,-1.5130836076118968,0.8780831879951947,-1.789999008178711,65.53030084096746,22.9609573070247,1.195583397803546,2,-0.4399995803833008,0.1100006103515625,-2.799999475479126,-5.664999723434448,5.610000610351566,4,0.3726257105273394,4.461566676937072,18.149999618530273,-1.0181787285987258,18.200000762939453,-1.528307997927103,16.959999084472653,0.3726257105273394 8960,2021-02-08,18.75,18.899999618530273,18.030000686645508,18.1200008392334,10309200.0,0.04748605584269372,-1.1481469271651366,-0.8630130901680035,41.25874312420972,39.728397722307676,-1.468989242453155,-0.2851067732060599,-2.2663032209631098,-6.2288185293131555,28.553412085376216,1.0,-0.6708354019158342,0.5005002021789551,-1.901713423931227,2.902713828289137,-0.700606610876136,1.7016070152340461,-2.585999412536623,92.68294271439072,51.13341781407456,1.2011068130550908,2,-1.244999885559082,-0.5399999618530273,-3.552499771118164,-6.515000104904175,4.930000305175781,0,0.2709333292643228,-1.345683256725199,17.899999618530273,4.461566676937072,18.149999618530273,-1.0181787285987258,18.200000762939453,0.2709333292643228 8961,2021-02-09,18.8700008392334,19.13999938964844,18.399999618530273,18.950000762939453,8261000.0,0.006400044759114598,2.2174100534475194,-0.12698417504034198,42.40332721611996,39.59395139570491,-1.421841666915892,-0.38217197365320743,-2.314612245672734,-6.2678131021027355,27.676754200525878,0.7399997711181676,-0.8190299551875881,0.5935009956359849,-1.8246085388500113,3.011610530121981,-0.6155537716070114,1.8025557628789812,-2.5965602905273464,86.50007247924789,44.73160572163128,1.2090547672429979,2,-1.215001106262207,-0.6300005912780762,-3.592500925064087,-6.635000944137573,3.4899997711181605,1,0.266560601780091,-1.1481469271651366,18.75,-1.345683256725199,17.899999618530273,4.461566676937072,18.149999618530273,0.266560601780091 8962,2021-02-10,19.729999542236328,19.84000015258789,18.850000381469727,18.96999931335449,11604800.0,0.04557491599125263,1.0204047076408662,-9.500011920940368,60.27607406830995,41.63646023476539,-2.1085197863891807,-1.3076387862160779,-3.080486846081211,-7.044016048099145,26.076005667912828,0.9899997711181641,-0.8686130296008656,1.4524996757507331,-0.9681212308113274,3.8731205823127937,0.2421892224697011,2.662810129031765,-3.284565463073733,94.93084762746055,49.25533956104815,1.2103104532810307,2,-1.7249994277954102,-1.289999008178711,-4.407499551773071,-7.494999647140503,2.9700012207031214,2,0.24885960270304097,2.2174100534475194,18.8700008392334,-1.1481469271651366,18.75,-1.345683256725199,17.899999618530273,0.24885960270304097 8963,2021-02-11,19.299999237060547,19.530000686645508,18.690000534057614,19.520000457763672,7221000.0,-0.02179423797021751,5.999952316617688,-0.28947520322040526,61.79245169849979,43.99675276305606,-1.5078775793101116,-0.9109546045789649,-2.5339504878901415,-6.529155289137904,24.31858249916064,1.0399990081787145,-0.7728804154693734,1.0139993667602525,-1.4203807613166575,3.4483794948371624,-0.2031906972782025,2.2311894307987075,-2.5829998720239296,72.7272201832211,22.41639054580699,1.2171900640384554,2,-1.294999122619629,-0.8599987030029297,-3.1824989318847656,-6.464998960494997,3.0300006866455043,3,0.2564767336070297,1.0204047076408662,19.729999542236328,2.2174100534475194,18.8700008392334,-1.1481469271651366,18.75,0.2564767336070297 8964,2021-02-12,19.979999542236328,20.0,18.96999931335449,19.100000381469727,9125700.0,0.03523317782676494,1.239131741803074,-3.9999739908447776,69.74279658754969,47.18043305617061,-1.828324338352374,-1.7018366747348423,-3.087432742718505,-7.111336217563977,22.08808641957572,1.0300006866455114,-0.6368624490738561,1.7089997291564956,-0.6768611211772111,4.094860579490202,0.5160693039896422,2.901930154323349,-3.0131601141956104,98.98474798300232,42.846430730584814,1.1929304251668535,2,-1.5549993515014648,-1.539999008178711,-3.4774997234344482,-6.789999723434448,1.760000228881836,4,0.23173179050018144,5.999952316617688,19.299999237060547,1.0204047076408662,19.729999542236328,2.2174100534475194,18.8700008392334,0.23173179050018144 8965,2021-02-16,20.8700008392334,21.1200008392334,20.36000061035156,20.59000015258789,14500300.0,0.044544610479878566,-1.054055307972452,0.31818290190366577,78.79655103439455,52.38237954144745,-2.317747346678381,-2.62398456575038,-3.863755911440638,-7.89623203128928,20.348507558495513,1.1400012969970703,-0.445374948866025,2.534000968933107,-0.06241285255173423,5.13041479041795,1.2357940581906846,3.8322078796755292,-3.599845353996752,90.80882765429882,26.96800316421001,1.2982069107424212,2,-1.7400007247924805,-2.255000114440918,-4.015000581741333,-7.370000600814819,1.4699993133544922,1,0.1264973303060688,1.239131741803074,19.979999542236328,5.999952316617688,19.299999237060547,1.0204047076408662,19.729999542236328,0.1264973303060688 8966,2021-02-17,21.729999542236328,21.979999542236328,20.399999618530273,20.649999618530273,13098100.0,0.041207411040742326,1.0,3.8571331257961456,80.213893243603,56.36271835724793,-2.7155326649748694,-3.528646200896489,-4.614180776494074,-8.63675443947421,18.578125381098385,1.5799999237060547,-0.1337979456321179,3.3074996948242195,0.3831131230871314,6.2318862665613075,1.8453064089556754,4.7696929806927635,-3.99786261452007,92.40121351469965,23.076747133223193,1.4621932858685445,2,-1.9049997329711914,-2.684999465942383,-4.874999284744263,-8.229999303817749,0.6200008392333984,2,0.08973772683010228,-1.054055307972452,20.8700008392334,1.239131741803074,19.979999542236328,5.999952316617688,19.299999237060547,0.08973772683010228 8967,2021-02-18,20.540000915527344,21.68000030517578,20.5,21.520000457763672,10717500.0,-0.05476293841589819,-1.226412785697063,-0.9074070476536961,69.28405739134723,60.15119602510219,-1.2948673966081827,-2.4177123315585405,-3.371632457761187,-7.337457152344724,16.634112859425873,1.2299995422363281,0.15295994338926633,2.0890009880065925,-0.9090680742433079,5.087070050256493,0.5899664568816405,3.5880355191315445,-2.2131632217782773,56.231031586050776,-14.24964188795866,1.4990345311249502,2,-0.6200008392333984,-1.4950008392333984,-3.5450005531311035,-7.040000677108765,2.1999988555908203,3,0.08860757612957926,1.0,21.729999542236328,-1.054055307972452,20.8700008392334,1.239131741803074,19.979999542236328,0.08860757612957926 8968,2021-02-19,20.82999992370605,20.90999984741211,20.3799991607666,20.6299991607666,9343800.0,0.014118743683184665,1.9444432670707412,-0.20408250649082357,76.61388740139462,64.48686464060316,-1.3016076240585228,-2.6514828641782593,-3.5798053160321466,-7.513126142126911,17.025148963806302,0.5300006866455078,0.5363354597160495,2.2569999694824183,-0.9236396805354659,5.437639619500301,0.666680144473478,3.8473197944913586,-1.991719571168769,61.794035512167355,-14.5427834270929,1.5903198250089414,2,-0.8249998092651332,-1.7849998474121058,-3.4925003051757777,-7.025000333786007,1.0200004577636754,4,0.0897744045166895,-1.226412785697063,20.540000915527344,1.0,21.729999542236328,-1.054055307972452,20.8700008392334,0.0897744045166895 8969,2021-02-22,21.25,22.5,20.8799991607666,21.06999969482422,19651000.0,0.020163229852725895,-4.785703094665568,0.8999980926586592,76.95077918512479,68.45264642514928,-1.3370409281627254,-2.951067999756596,-3.9120565000625405,-7.830841032808575,17.890364939290148,1.6700000762939489,0.7518777481626984,2.504500007629396,-0.8680486036592789,5.877048618918071,0.8182257019850603,4.190774313273732,-1.9718789609048528,41.58876838720268,-38.2388582980725,1.686274305644337,2,-0.8000001907348633,-1.9449996948242188,-3.812500476837158,-7.445000410079956,0.75,0,0.050823525821461324,1.9444432670707412,20.82999992370605,-1.226412785697063,20.540000915527344,1.0,21.729999542236328,0.050823525821461324 8970,2021-02-23,21.59000015258789,21.75,19.61000061035156,21.38999938964844,17987000.0,0.016000007180606568,7.230759637604092,1.1111134658584976,77.33176151615054,72.33358356959712,-1.3765841162239916,-3.118598465988221,-4.150165869973183,-8.061868043952735,18.887974522245955,2.139999389648441,1.0780805342432664,2.633500194549562,-0.9008623452976465,6.167862734396772,0.8663189246259577,4.400681464473166,0.9099998474121094,68.51210935643803,-13.656779872423556,1.7671812699236051,2,-0.994999885559082,-2.2849998474121094,-3.692499876022339,-7.034999847412109,0.26000022888183594,1,0.006947643236227208,-4.785703094665568,21.25,1.9444432670707412,20.82999992370605,-1.226412785697063,20.540000915527344,0.006947643236227208 8971,2021-02-24,22.270000457763672,22.450000762939453,21.31999969482422,21.700000762939453,15609200.0,0.03149607690457912,1.43010902647317,2.8499876022812307,75.72692650655227,74.05034495162404,-1.7026244062365699,-3.5539386477813935,-4.745997563375848,-8.626078341350997,19.836595392035456,1.1300010681152344,1.4420448743907528,3.0425004959106445,-0.6398553926862576,6.724856384507547,1.2013225516121935,4.883678440209096,-2.659999847412113,92.04153665014073,11.33565600804259,1.841177944298451,2,-1.6750001907348633,-2.9650001525878906,-4.212500095367432,-7.550000190734863,1.2299995422363281,2,0.0031432282615788676,7.230759637604092,21.59000015258789,-4.785703094665568,21.25,1.9444432670707412,20.82999992370605,0.0031432282615788676 8972,2021-02-25,21.350000381469727,22.65999984741211,21.229999542236328,22.38999938964844,17195300.0,-0.04131118353763741,-1.234374278225392,-1.8245606403340935,68.2232415025217,74.76487715207094,-0.5907887276594259,-2.4325978186315105,-3.737566439400638,-7.588714321755351,21.556514544298217,1.4300003051757812,1.7235434768255509,1.915500354766845,-1.7547643978500531,5.585765107383743,0.08036797845839772,3.7506327310752923,-1.7399997711181676,57.049187094063,-21.601764128208657,1.835132376308449,2,-0.5350008010864258,-1.9650001525878906,-3.0550003051757812,-6.315000057220459,1.1099987030029297,3,0.04683840665726313,1.43010902647317,22.270000457763672,7.230759637604092,21.59000015258789,-4.785703094665568,21.25,0.04683840665726313 8973,2021-02-26,21.540000915527344,21.770000457763672,20.36000061035156,21.020000457763672,16250100.0,0.008899322279287913,1.8775520531255303,-0.5000009169954078,70.87156871344294,74.89029627717018,-0.48011969803125965,-2.40404186215693,-3.809636889894925,-7.667038141103392,23.047970570449884,1.409999847412113,2.0164396935026403,1.8885008811950676,-1.7384413687127669,5.515443131102902,0.07502975624115038,3.701972006148985,-1.8080003356933645,63.278714359149504,-16.328340224454095,1.813471124953918,2,-0.4050006866455078,-2.155000686645508,-3.2450008392333984,-6.505000591278076,1.2399997711181676,4,0.055710250909311254,-1.234374278225392,21.350000381469727,1.43010902647317,22.270000457763672,7.230759637604092,21.59000015258789,0.055710250909311254 8974,2021-03-01,22.399999618530273,22.6200008392334,21.850000381469727,22.049999237060547,11829700.0,0.03992565768105383,-1.0533397759495442,0.6730770641528812,70.90492902279708,74.01344938699268,-1.0736466534192886,-2.947324431858924,-4.552820715734786,-8.418007434443814,25.107982030901915,1.0799999237060547,2.1355214120576242,2.4514995574951186,-1.045544735346006,5.948543850336243,0.7029774110745564,4.200021703915681,-2.5508790679931685,91.4754001993649,12.96376288302369,1.7485221464205616,3,-1.2649993896484375,-3.0149993896484375,-4.104999542236328,-7.184999465942383,0.12000083923339844,0,-0.02455353778691871,1.8775520531255303,21.540000915527344,-1.234374278225392,21.350000381469727,1.43010902647317,22.270000457763672,-0.02455353778691871 8975,2021-03-02,22.479999542236328,23.18000030517578,22.299999237060547,22.489999771118164,10517000.0,0.003571425226269964,-3.756751741096053,-0.028572051378466603,70.77100152961077,72.9642391965491,-1.007165443849221,-2.7160791779731923,-4.516536233302801,-8.380699661051219,27.50735192084553,0.8800010681152344,2.2978848397621725,2.245499515533446,-1.0852283350746887,5.57622736614158,0.5801355902293786,3.910863440837513,-2.518443819824224,75.17727522367387,-2.2278817351245124,1.6653639253040675,3,-1.0849990844726562,-2.8349990844726562,-4.184999465942383,-7.229999542236328,-0.1399993896484375,1,-0.021352293238907083,-1.0533397759495442,22.399999618530273,1.8775520531255303,21.540000915527344,-1.234374278225392,21.350000381469727,-0.021352293238907083 8976,2021-03-03,22.690000534057614,23.5,22.670000076293945,22.739999771118164,13706100.0,0.009341681321066275,-17.444411477980758,4.999809269502548,68.40796863787058,72.86689600171837,-1.192023572270255,-2.608533303601149,-4.61154027878807,-8.47321628564417,29.590012081318,1.0200004577636719,2.36437998698565,2.1690004348754854,-0.955125836604438,5.293126706355409,0.6069372991355237,3.731063570615447,-2.5353381366796874,74.20383365000987,-0.9437750515847938,1.5620631357399621,3,-1.1350002288818324,-2.8850002288818324,-4.547500133514401,-6.89000034332275,-0.6499996185302699,2,-0.037020719824446435,-3.756751741096053,22.479999542236328,-1.0533397759495442,22.399999618530273,1.8775520531255303,21.540000915527344,-0.037020719824446435 8977,2021-03-04,23.6200008392334,24.13999938964844,22.399999618530273,22.93000030517578,19432600.0,0.04098723152429451,1.011563179080432,-13.800221255816522,75.2927523646994,72.72010321986332,-1.8318151779745548,-3.279819240864093,-5.398214133384357,-9.286316806565841,31.283164059943076,1.7399997711181676,2.3107539088452995,2.8280007362365716,-0.38738108400985993,6.043382556483003,1.220309826113354,4.435691646359789,-3.1977114336457078,86.24342014968144,10.343939325565472,1.6076909101232164,3,-1.7450008392333984,-3.4950008392333984,-5.4775004386901855,-7.705000400543213,-1.7400016784667969,3,-0.005080475654940408,-17.444411477980758,22.690000534057614,-3.756751741096053,22.479999542236328,-1.0533397759495442,22.399999618530273,-0.005080475654940408 8978,2021-03-05,25.61000061035156,26.1299991607666,24.03000068664551,24.520000457763672,25108200.0,0.0842506223713897,-1.0289843320961707,1.57970914337998,78.57869005212,72.90098220508503,-3.433539995764562,-4.93531485226212,-7.208169890287781,-11.142666464962439,33.23255088319142,2.509998321533203,2.2161150551857034,4.445000457763669,0.815904216014772,8.074096699512566,2.6304523368892205,6.2595485786381175,-4.815940206357794,87.85049769335521,14.256836127043812,1.814548120874449,3,-2.740000724792477,-4.4600009918212855,-7.61250019073486,-9.695000171661373,-3.9200000762939453,4,-0.12299888523257874,1.011563179080432,23.6200008392334,-17.444411477980758,22.690000534057614,-3.756751741096053,22.479999542236328,-0.12299888523257874 8979,2021-03-08,24.56999969482422,25.96999931335449,24.209999084472656,25.75,22490300.0,-0.040609171836839875,1.1728412213632657,-1.0825689357696098,68.49999780654866,71.91967512624038,-2.093192895728368,-3.5521117138006915,-5.981345912973975,-9.970353047119858,34.95014171011702,1.7600002288818324,2.270444799357886,3.07149953842163,-0.5199658162550378,6.662964893098298,1.2757668610832944,4.867232215759966,-3.135626640017712,59.26894263661323,-11.645331358299018,1.7957326773383344,3,-1.3249998092651367,-3.4200000762939453,-6.689999580383301,-8.654999256134033,-2.0799999237060547,0,-0.07285303339078908,-1.0289843320961707,25.61000061035156,1.011563179080432,23.6200008392334,-17.444411477980758,22.690000534057614,-0.07285303339078908 8980,2021-03-09,23.82999992370605,24.86000061035156,23.690000534057614,24.61000061035156,11746000.0,-0.030118021176616105,-1.2075484259867386,0.6610173601008632,60.62753319761811,70.24196475858102,-1.119792263985378,-2.542365946334595,-5.0860275272907,-9.095252405540986,36.49724121054398,1.1700000762939453,2.2368766653154992,2.077499771118159,-1.4126300474506444,5.5676295896869625,0.33243486183375737,3.822564680402561,-1.8321517361843327,38.33781449523767,-28.62508206895857,1.7450649092844022,3,-0.5850000381469691,-2.6800003051757777,-5.832499742507931,-7.7999997138977015,-1.4599990844726527,1,-0.05497270122267994,1.1728412213632657,24.56999969482422,-1.0289843320961707,25.61000061035156,1.011563179080432,23.6200008392334,-0.05497270122267994 8981,2021-03-10,23.899999618530273,24.190000534057614,23.239999771118164,23.790000915527344,16969700.0,0.0029374609755909997,1.7536232685296194,-0.14102385406350487,69.17807428774356,70.34805729027234,-1.0440547053560678,-2.335975949767569,-4.986054360106756,-9.025498522730935,37.777175749389535,0.9500007629394496,2.177208251812761,1.8959995269775405,-1.4411182490758634,5.233117303030944,0.22744063895083855,3.5645584150042424,-1.4062933142191696,40.214482147112335,-26.944896466826094,1.6685588880267015,3,-0.6549997329711914,-2.4099998474121094,-5.872499465942383,-7.409999370574951,-2.020000457763672,2,-0.06527194522350022,-1.2075484259867386,23.82999992370605,1.1728412213632657,24.56999969482422,-1.0289843320961707,25.61000061035156,-0.06527194522350022 8982,2021-03-11,24.63999938964844,24.940000534057614,24.11000061035156,24.20000076293945,13936600.0,0.03096233401378079,-1.6774237213050902,4.000034679475017,70.6840339611568,70.32722009557388,-1.4173380665770523,-2.8346018015100007,-5.544622708195071,-9.621619568686862,38.71992847524517,1.0400009155273402,2.1111434701015384,2.3904993057251005,-0.9646129088743542,5.745611520324555,0.7129431984253749,4.068055413024826,-1.7099379425626786,48.44290360561578,-18.593960987248096,1.6775561072997265,3,-0.649999618530277,-3.0050001144409215,-6.64749908447266,-8.11999893188477,-2.6099987030029332,3,-0.10551942120637336,1.7536232685296194,23.899999618530273,-1.2075484259867386,23.82999992370605,1.1728412213632657,24.56999969482422,-0.10551942120637336 8983,2021-03-12,24.25,24.75,24.09000015258789,24.57999992370605,9798700.0,-0.015827897699229876,-1.030769953079196,-0.7500021674483729,66.33986873785051,69.81999117502426,-0.6733042533156848,-2.1657876196915495,-4.972693483970808,-9.08104403190315,39.907311537478165,0.6599998474121094,2.0266843164697583,1.752999877929689,-1.4108423784533244,4.916842134312702,0.17107874973818227,3.3349210061211956,-1.010000228881836,36.996351583798344,-31.885609318050086,1.5819211281915058,3,-0.03500080108642578,-2.3500003814697266,-6.69249963760376,-7.534999847412109,-3.2800006866455114,4,-0.09773199337044947,-1.6774237213050902,24.63999938964844,1.7536232685296194,23.899999618530273,-1.2075484259867386,23.82999992370605,-0.09773199337044947 8984,2021-03-15,24.61000061035156,24.76000022888184,23.65999984741211,24.229999542236328,10401800.0,0.014845385993878635,2.2352937876560706,-1.1515186544519278,66.41304460500263,69.33577373895669,-0.767566536023832,-2.277925584097055,-5.1695874634297,-9.285409384525664,40.65889529452022,1.1000003814697301,2.085290107030616,1.881500434875484,-1.182884050778604,4.945884920529572,0.34930819204844,3.413692677702528,-1.023200912475584,80.5882484937562,11.177861781433364,1.5321922428270447,3,-0.34500122070312145,-2.615000724792477,-7.020000457763668,-7.895000457763668,-3.4400005340576136,0,-0.11865095505384604,-1.030769953079196,24.25,-1.6774237213050902,24.63999938964844,1.7536232685296194,23.899999618530273,-0.11865095505384604 8985,2021-03-16,23.51000022888184,24.270000457763672,23.36000061035156,24.03000068664551,9902600.0,-0.04469729192152205,-1.219512648982562,-1.3684184108819082,56.44490469304876,68.00654441175425,0.5519475778584848,-1.0224222851580755,-3.9052611654514386,-8.03634655011217,40.63335478812347,1.25,2.092313951632171,0.6495000839233427,-2.3032111063451097,3.602211274191795,-0.8268555112108835,2.125855679057569,2.619998931884762,15.882372740634604,-48.572393365458254,1.4763555951342258,3,0.754999160766598,-1.4300003051757848,-5.775000095367435,-6.60500001907349,-2.5100002288818395,1,-0.043385812328092355,2.2352937876560706,24.61000061035156,-1.030769953079196,24.25,-1.6774237213050902,24.63999938964844,-0.043385812328092355 8986,2021-03-17,23.68000030517578,23.90999984741211,23.01000022888184,23.399999618530273,11863700.0,0.007230968721348541,1.4324321537838878,-0.5384623849172872,63.13415841743838,66.65558952872526,0.6002722491896897,-1.0949831008725681,-3.91588795924244,-8.04935348684689,40.02200635068511,0.8999996185302699,2.0491716928556585,0.7220001220703125,-2.2021755070948146,3.6461757512354396,-0.740087692512251,2.184087936652876,2.3945988845825212,34.715024370574994,-29.40928319956612,1.4620878145825638,3,0.8899993896484375,-1.4150009155273438,-5.822500228881836,-6.579999923706055,-2.2399997711181676,2,-0.055320922679889195,-1.219512648982562,23.51000022888184,2.2352937876560706,24.61000061035156,-1.030769953079196,24.25,-0.055320922679889195 8987,2021-03-18,22.36000061035156,23.65999984741211,21.979999542236328,23.54999923706055,17018600.0,-0.055743229637362224,1.382979414159833,-4.249984673128955,54.09999847412108,63.935734908947595,1.9252003451955098,0.38826398275286067,-2.4882202515401737,-6.589779237135831,39.032904094127765,1.7000007629394531,1.9761826037080112,-0.6889995574951193,-3.4019927718351823,2.0239936568449437,-2.045496164665149,0.6674970496749104,3.5920146209716854,13.669099793416208,-48.47349855946868,1.3564966071700315,3,1.6149988174438512,0.04999923706055043,-4.412500619888302,-5.085000514984127,-0.4899997711181605,3,-0.02146696943124149,1.4324321537838878,23.68000030517578,-1.219512648982562,23.51000022888184,2.2352937876560706,24.61000061035156,-0.02146696943124149 8988,2021-03-19,22.70000076293945,22.96999931335449,22.1200008392334,22.399999618530273,18103700.0,0.015205730917130955,1.0238101185056434,-0.2521020929569022,51.58228427497925,62.05598896099544,1.2616868853805876,0.20611012327374922,-2.7453300533242633,-6.787130097144269,38.15339638790912,0.8499984741210902,1.9399475681834488,-0.44249944686890075,-2.954976572366423,2.0699776786286215,-1.69873800961766,0.8137391158798586,3.01369352703858,25.899318088727206,-31.188978469230776,1.256238562748761,3,0.7599992752075231,-0.2900009155273402,-4.477500438690182,-5.425000667572018,-0.5600013732910085,4,-0.029515420871165765,1.382979414159833,22.36000061035156,1.4324321537838878,23.68000030517578,-1.219512648982562,23.51000022888184,-0.029515420871165765 8989,2021-03-22,22.32999992370605,22.63999938964844,22.100000381469727,22.57999992370605,11954200.0,-0.016299595894175956,1.9189219840606124,-0.8333301544310817,49.23234604801167,60.789857055483616,1.4310152900312438,0.6969008715450578,-2.30308876616969,-6.266401378753603,36.448963969853764,0.600000381469723,1.738917480539076,-0.8665002822875998,-3.25087268711275,1.5178721225375504,-2.058686484700175,0.3256859201249753,3.159672681407475,15.283853342439585,-37.88393110416374,1.1921862024125742,3,1.1300001144409215,0.21999931335449574,-4.107499599456784,-5.0549998283386195,1.7000007629394602,0,-0.06090464017009489,1.0238101185056434,22.70000076293945,1.382979414159833,22.36000061035156,1.4324321537838878,23.68000030517578,-0.06090464017009489 8990,2021-03-23,21.739999771118164,22.440000534057614,21.450000762939453,21.700000762939453,13197700.0,-0.026421860931648666,-2.666672553555962,-0.15999603271484375,45.32019398954136,58.13898146679448,1.8923749588847159,1.3688989677752268,-1.6313851632468257,-5.5256578786673,35.92547095586255,0.9899997711181605,1.2712635078278645,-1.4640004158020012,-3.827952369368301,0.8999515377642986,-2.645976392585151,-0.2820244390188513,3.5390924502227286,11.788581955544803,-37.118871380002744,1.1819759767831497,3,1.455000877380371,1.130000114440918,-3.307499408721924,-4.464999675750732,2.3299999237060547,1,-0.026218937480462667,1.9189219840606124,22.32999992370605,1.0238101185056434,22.70000076293945,1.382979414159833,22.36000061035156,-0.026218937480462667 8991,2021-03-24,22.34000015258789,23.1200008392334,22.299999237060547,22.31999969482422,11052300.0,0.02759891388162905,-26.332761141839914,0.5000238424490964,43.48268595820654,55.11660946646668,1.1709560248224768,0.8162618436098512,-2.1481178098789826,-5.960474958499116,35.189052251641485,1.3800010681152344,0.9871862239351081,-0.8675000190734856,-3.2258300505087583,1.490830012361787,-2.046665034791122,0.3116649966441507,2.632764752080888,40.271482278048396,-3.7515711759184995,1.1791650157176365,3,0.7650003433227539,0.5299997329711914,-3.4674997329711914,-4.889999866485596,1.039999008178711,2,-0.059982101317607395,-2.666672553555962,21.739999771118164,1.9189219840606124,22.32999992370605,1.0238101185056434,22.70000076293945,-0.059982101317607395 8992,2021-03-25,22.350000381469727,22.440000534057614,21.190000534057614,21.68000030517578,9282900.0,0.0004476378161830663,1.9411751506244004,33.499237078008775,29.20918767648749,50.99097823742634,0.8962039881919956,0.9328479600631105,-2.1175056041395237,-5.8091452543133,33.97245902515529,1.25,0.8420059393539603,-0.9074997901916504,-3.139004968843917,1.3240053884606162,-2.023252379517782,0.20825279913448114,2.340943391860705,60.10360953318398,20.731149996480404,1.1157525893261326,3,0.625,0.5199995040893555,-2.9150004386901855,-4.470000743865967,1.2700004577636719,3,-0.04071587614676686,-26.332761141839914,22.34000015258789,-2.666672553555962,21.739999771118164,1.9189219840606124,22.32999992370605,-0.04071587614676686 8993,2021-03-26,22.739999771118164,23.18000030517578,22.11000061035156,22.96999931335449,11916000.0,0.017449636822905124,2.2922990246135537,-0.3432828597700311,37.273993130892656,47.753305851414126,0.30115547744241766,0.6718026456813178,-2.4428253999827625,-6.041573269429875,33.79567386064413,1.0699996948242223,0.6105573662629205,-0.5775003433227539,-2.675076693014862,1.5200760063693544,-1.6262885181688063,0.47128783152329845,1.6008496782849875,77.88941785604409,39.338668576253475,1.048788174846054,3,-0.009999275207519531,0.13000011444091797,-3.2574996948242188,-4.579999923706055,0.7100009918212855,4,-0.038258528612200915,1.9411751506244004,22.350000381469727,-26.332761141839914,22.34000015258789,-2.666672553555962,21.739999771118164,-0.038258528612200915 8994,2021-03-29,21.850000381469727,22.85000038146973,21.549999237060547,22.559999465942386,10882100.0,-0.03913805622719557,1.0155042198210291,3.0869586850878843,36.51226497905297,45.5385681054146,0.8476122401599753,1.6005455901351588,-1.5342283925396032,-5.005561686928107,32.994298021862775,1.3000011444091832,0.25363608380137137,-1.4399997711181634,-3.6016657673484858,0.721666225112159,-2.520832769233323,-0.3591667730030039,2.1757641763988715,33.165825292596054,-5.188300500567394,1.0808329981151603,3,0.6999998092651367,1.0199995040893555,-2.325000286102295,-3.690000534057617,3.3799991607666016,0,0.01327226558882133,2.2922990246135537,22.739999771118164,1.9411751506244004,22.350000381469727,-26.332761141839914,22.34000015258789,0.01327226558882133 8995,2021-03-30,22.0,22.11000061035156,21.18000030517578,21.51000022888184,8036200.0,0.0068649709799311065,1.6197155099464224,-0.6901414126218203,37.19676820084842,42.65663585912682,0.5150575931513686,1.4890881327540484,-1.6406149860564483,-5.01054762936149,31.7704580268274,0.9300003051757777,-0.04547075121391231,-1.2660001754760728,-3.4756573936344495,0.9436570426823039,-2.370828784555261,-0.16117156639688446,1.7421881554875007,40.99998474121094,2.7621628787896526,1.1048286090791883,3,0.4200000762939453,0.869999885559082,-2.122499942779541,-3.5799999237060547,3.270000457763672,1,0.09227275848388694,1.0155042198210291,21.850000381469727,2.2922990246135537,22.739999771118164,1.9411751506244004,22.350000381469727,0.09227275848388694 8996,2021-03-31,21.850000381469727,22.030000686645508,21.450000762939453,22.0,9276100.0,-0.006818164478648803,4.523782708603918,-0.3061218134612188,29.575409668051464,39.931681547341306,0.4226153699855004,1.6579335061239107,-1.4617084609980395,-4.717648784218596,30.326673651741405,0.5799999237060547,-0.4025747666674917,-1.3739997863769524,-3.6603565145526105,0.9123569417987056,-2.5171781504647797,-0.23082142228912517,1.584725231980368,33.500003814697266,-3.3045541460137002,1.143178364087829,3,0.3299999237060547,1.3949995040893555,-1.9000000953674316,-3.4300003051757812,4.369998931884762,2,0.10160179746436993,1.6197155099464224,22.0,1.0155042198210291,21.850000381469727,2.2922990246135537,22.739999771118164,0.10160179746436993 8997,2021-04-01,23.5,23.54999923706055,22.07999992370605,22.18000030517578,14127500.0,0.07551485536492653,1.0704242378654858,-8.800020345103823,45.36464780065495,39.24083305019416,-1.1719081494962218,-0.0015992208296857768,-3.062064875712373,-6.217535879714987,28.889643622825854,1.6999988555908239,-0.547179137836654,0.28199987411499094,-2.000607962078245,2.564607710308227,-0.8593040439816271,1.423303792211609,-2.3199996948242188,97.8903265993969,58.58563697042991,1.1413039180966174,4,-1.135000228881836,-0.25500011444091797,-3.549999713897705,-5.079999923706055,2.5100002288818395,3,-0.005106418690782877,4.523782708603918,21.850000381469727,1.6197155099464224,22.0,1.0155042198210291,21.850000381469727,-0.005106418690782877 8998,2021-04-05,22.459999084472656,23.440000534057614,22.350000381469727,23.40999984741211,11309100.0,-0.04425535810754655,1.158411578525952,-0.7196977140710343,37.742295247113645,37.964160738983274,-0.18945488223337392,0.8330209435812463,-1.9325462096724735,-5.027475226381373,26.60739647764109,1.1499996185302734,-0.8117313685639722,-0.6005009651184068,-2.6060559777473102,1.4050540475104967,-1.6032784714328585,0.40227654119604495,-1.2325988006591793,54.00841165269813,19.10269972562739,1.0027775063144513,4,-0.09499931335449219,0.7850008010864258,-2.359999179840088,-3.9599990844726562,3.280000686645508,0,0.05164745334129117,1.0704242378654858,23.5,4.523782708603918,21.850000381469727,1.6197155099464224,22.0,0.05164745334129117 8999,2021-04-06,22.78000068664551,23.520000457763672,22.56999969482422,22.76000022888184,12527800.0,0.014247623117406238,-3.749985694939739,-0.021053096527825183,45.43179356142259,37.97656069141452,-0.49049144188974125,0.39214683760793534,-2.1384455742937583,-5.218941604425904,24.22092951381888,1.0600013732910156,-0.8869040190933077,-0.19099941253661612,-2.0686002168905375,1.6866013918173053,-1.1297998147135786,0.7478009896403464,-1.506148423767094,67.51059504475435,28.951087342787176,0.938800402176961,4,-0.4150009155273473,0.87499904632568,-2.5200004577636754,-4.280000686645511,2.7999992370605398,1,0.029411767168502134,1.158411578525952,22.459999084472656,1.0704242378654858,23.5,4.523782708603918,21.850000381469727,0.029411767168502134 9000,2021-04-07,22.520000457763672,22.95000076293945,22.40999984741211,22.81999969482422,7821400.0,-0.011413530335592226,-1.0769247698345608,-14.999618539004388,42.821784749145955,37.90312722374112,-0.12092955394102489,0.5786403434245919,-1.75114953785204,-4.837479003904324,22.206388620382985,0.5400009155273402,-0.9653093452093557,-0.3854996681213372,-2.2279975581673668,1.4569982219246924,-1.3067486131443502,0.5357492769016758,-1.2006252554016115,50.95240344267587,11.41474531994806,0.9212489450230145,4,-0.1550006866455078,1.1349992752075195,-2.260000228881836,-4.020000457763672,2.229999542236328,2,0.12033743469744884,-3.749985694939739,22.78000068664551,1.158411578525952,22.459999084472656,1.0704242378654858,23.5,0.12033743469744884 9001,2021-04-08,22.34000015258789,22.38999938964844,21.770000457763672,22.21999931335449,7749200.0,-0.007992908593113635,4.636371517994006,-0.40000381470697877,49.8559045336617,40.19720687453826,0.06601269090974426,0.6701352295852168,-1.4265567468653586,-4.5342331891325145,20.34094363200864,0.75,-0.9957331854240437,-0.4875000000000007,-2.284244062121683,1.3092440621216817,-1.385872031060842,0.41087203106084047,-0.9760124695318595,32.02247672604448,-10.341764506530204,0.8983720310608414,4,0.024999618530273438,1.3149995803833008,-1.8199996948242188,-3.5799999237060547,4.039999008178711,3,0.1311548919052432,-1.0769247698345608,22.520000457763672,-3.749985694939739,22.78000068664551,1.158411578525952,22.459999084472656,0.1311548919052432 9002,2021-04-09,22.040000915527344,22.65999984741211,21.899999618530273,22.309999465942386,6826300.0,-0.013428792972760784,-1.7636314455245024,-2.2499721846935974,45.217393467691764,41.07980691196038,0.35471632302170875,0.806722954240314,-0.9940754672913528,-4.104456171911259,18.12717684388934,0.7600002288818359,-0.9373854010617677,-0.6574993133544922,-2.268734588304838,0.9537359615958536,-1.463116950829665,0.1481183241206807,-0.632293001391222,15.428597586495535,-27.819627763148482,0.8056176374751732,4,0.3249988555908203,1.6149988174438477,-1.3600006103515625,-3.1200008392333984,5.14999961853027,4,0.18965509184177498,4.636371517994006,22.34000015258789,-1.0769247698345608,22.520000457763672,-3.749985694939739,22.78000068664551,0.18965509184177498 9003,2021-04-12,21.8799991607666,22.60000038146973,21.770000457763672,22.350000381469727,7475500.0,-0.007259607446205685,-1.4058016685187438,1.740754607684514,46.6367668257169,42.2047515615897,0.4245432622357477,0.8222221748546907,-0.7003970865612423,-3.82323110448921,15.772230999777271,0.8299999237060582,-0.9043101223476597,-0.6990010261535637,-2.1721704012415017,0.7741683489343743,-1.435585713697531,0.03758366139040348,-0.42944542017199083,6.285640171595983,-38.826881479143765,0.7365846875439688,4,0.4850006103515625,1.7750005722045898,-0.8799991607666016,-2.6399993896484375,4.3600006103515625,0,0.18875691163283093,-1.7636314455245024,22.040000915527344,4.636371517994006,22.34000015258789,-1.0769247698345608,22.520000457763672,0.18875691163283093 9004,2021-04-13,21.690000534057614,21.96999931335449,21.459999084472656,21.84000015258789,7356600.0,-0.008683667001673223,1.4878184939313701,0.3191472956301614,49.602549842742285,43.58317174402236,0.6587318135572957,0.8245187649262427,-0.3523173963538717,-3.5238586763935693,13.645992086496722,0.5100002288818324,-0.751587862083781,-0.7429996490478565,-1.9170722440503276,0.43107294595461454,-1.330035946549092,-0.155963351546621,1.8599987030029368,15.436321509491727,-32.49143337453311,0.5870362975012349,4,0.8099994659423864,1.884999275207523,0.3199992179870641,-1.4550008773803675,3.5900001525878977,1,0.18672195192901198,-1.4058016685187438,21.8799991607666,-1.7636314455245024,22.040000915527344,4.636371517994006,22.34000015258789,0.18672195192901198 9005,2021-04-14,22.489999771118164,23.149999618530273,21.90999984741211,21.940000534057614,11993200.0,0.03688332030256958,-3.0655689521474847,-3.6666709052299002,51.15562113883118,45.98097301855344,-0.07202569603348863,-0.05883070951945868,-0.9913516330261842,-4.217982716138316,12.045481736250021,1.4599990844726598,-0.6951480922511664,0.10799961090087962,-0.9521811566879634,1.1681803784897227,-0.42209077289354013,0.6380899946952994,1.0181994628906281,60.9467669322282,11.552749469214866,0.5300903837944206,4,0.0149993896484375,0.5700006484985352,-0.29250001907348633,-2.255000114440918,2.7700004577636754,2,0.13739440569297345,1.4878184939313701,21.690000534057614,-1.4058016685187438,21.8799991607666,-1.7636314455245024,22.040000915527344,0.13739440569297345 9006,2021-04-15,22.3700008392334,22.6200008392334,22.020000457763672,22.6200008392334,6988400.0,-0.005335657319075149,3.8000030517578125,-0.45454608507479993,50.151518654451934,46.51284755786421,0.14471018703487815,-0.04427573178183408,-0.7149108965379796,-3.986143016042046,10.721649107848275,0.6000003814697266,-0.5614122386783151,0.05350065231323242,-0.8132482838589112,0.9202495884853761,-0.3798738157728394,0.48687512039930425,1.0972343917846707,53.84624066217706,5.567036918829885,0.4333744680860724,4,0.11999893188476562,0.6899995803833008,-0.1725010871887207,-1.900001049041748,2.9799995422363317,3,0.10639244843444362,-3.0655689521474847,22.489999771118164,1.4878184939313701,21.690000534057614,-1.4058016685187438,21.8799991607666,0.10639244843444362 9007,2021-04-16,21.8799991607666,22.559999465942386,21.68000030517578,22.51000022888184,6568300.0,-0.021904410374782524,1.4109581166879908,2.5200042724609517,43.58208572819432,47.161713166873184,0.4254937281420652,0.4299662267678457,-0.11091086093993141,-3.3987881976749676,10.19467180198973,0.8799991607666051,-0.44833643287460845,-0.4125009536743178,-1.3004999996201363,0.47549809227150064,-0.8565004766472271,0.031498569298591406,1.5470913473205599,24.852067666839346,-18.86861475604894,0.4439995229729089,4,0.6100006103515625,1.1800012588500977,0.4875006675720215,-1.3499994277954102,4.070001602172848,4,0.20566728393980127,3.8000030517578125,22.3700008392334,-3.0655689521474847,22.489999771118164,1.4878184939313701,21.690000534057614,0.20566728393980127 9008,2021-04-19,22.030000686645508,22.489999771118164,21.6299991607666,21.940000534057614,8624900.0,0.006855645869853433,-1.4225270385712674,-0.14285714285714768,51.51006893973869,47.837077097797184,0.2325361211121404,0.23947430777312917,-0.14120866673022903,-3.443189115168721,9.62151277964591,0.8600006103515625,-0.25705661099657107,-0.2289994239807136,-1.1027066033465296,0.6447077553851024,-0.6658530136636216,0.2078541657021944,1.3577479929693652,33.72789479564854,-10.859961953869743,0.43685358968290744,4,0.27499866485595703,0.9399995803833008,0.782498836517334,-1.4150009155273438,3.7699985504150426,0,0.2342260411521493,1.4109581166879908,21.8799991607666,3.8000030517578125,22.3700008392334,-3.0655689521474847,22.489999771118164,0.2342260411521493 9009,2021-04-20,20.96999931335449,21.899999618530273,20.440000534057614,21.84000015258789,13799100.0,-0.04811626601235597,1.9494937818493652,-9.666659602424106,42.503639091014335,47.80172758022701,1.1273401088090864,1.2568005574016503,1.0367066297527465,-2.303755542974624,8.845921542695312,1.5900001525878942,-0.3432106425599457,-1.2210007667541554,-2.2662891547082538,-0.17571237880005697,-1.7436449607312063,-0.6983565727771044,2.3791943743575388,19.557157134612382,-24.43180118107395,0.5226441939770499,4,0.8250007629394567,1.630001068115238,2.087500095367435,-0.3549995422363246,5.440000534057621,1,0.2513114272925865,-1.4225270385712674,22.030000686645508,1.4109581166879908,21.8799991607666,3.8000030517578125,22.3700008392334,0.2513114272925865 9010,2021-04-21,21.170000076293945,21.3799991607666,20.13999938964844,20.13999938964844,7001200.0,0.009537471124860142,-1.407764940733357,-1.1839076931846244,45.08670711418396,47.27181675584059,0.7998120539681892,1.0665920633418153,0.9319727007753258,-2.435447773266773,8.731446304667582,1.2399997711181605,-0.26805834066018264,-0.9925000190734856,-2.1175990194365966,0.13259898128962533,-1.5550495192550393,-0.4299505188919319,2.0628258852719057,41.53226147581005,-3.6271874253578815,0.5625495001815546,4,0.47499942779541016,1.0349998474121094,1.9599995613098145,-0.5550003051757812,5.479999542236328,2,0.19414268283134883,1.9494937818493652,20.96999931335449,-1.4225270385712674,22.030000686645508,1.4109581166879908,21.8799991607666,0.19414268283134883 9011,2021-04-22,21.0,21.34000015258789,20.790000915527344,21.26000022888184,6503700.0,-0.008030235034543587,1.6190435102474556,-0.25242723840175835,27.0220852485687,45.25011584260469,0.8490281463155114,1.19217904857355,1.193359813447593,-2.194560133118223,8.119182558566237,0.5499992370605469,-0.31415717748254224,-1.0955000877380385,-2.33033628347248,0.13933610799640306,-1.712918185605261,-0.47808198987081596,2.0472563672508066,35.53721418342216,-2.830183742692455,0.6174180978672216,4,0.6449995040893555,1.0249996185302734,2.172499656677246,-0.3100004196166992,5.559999465942386,3,0.202857153756278,-1.407764940733357,21.170000076293945,1.9494937818493652,20.96999931335449,-1.4225270385712674,22.030000686645508,0.202857153756278 9012,2021-04-23,21.440000534057614,21.559999465942386,20.8799991607666,21.170000076293945,5023200.0,0.020952406383695887,1.6666766397642128,-1.0384623849172594,39.462837682069804,44.45301260442169,0.35198174221876855,0.7172835698610989,0.8240187928049458,-2.5549660241297154,8.363668316171374,0.6800003051757848,-0.3107958982424073,-0.6099995613098166,-1.8721115192394109,0.6521123966197777,-1.241055540274612,0.021056417654978787,1.4328204145370513,55.319188654604964,18.148283690256285,0.6310559789647969,4,0.20499897003174183,0.4599990844726598,1.9774990081787145,-0.5500011444091761,8.760000228881836,4,0.18236939132538965,1.6190435102474556,21.0,-1.407764940733357,21.170000076293945,1.9494937818493652,20.96999931335449,0.18236939132538965 9013,2021-04-26,21.8700008392334,22.040000915527344,21.299999237060547,21.3799991607666,7863400.0,0.02005598388361629,-1.2769228963461154,1.814817954478047,40.80809084982128,43.47585049409713,-0.08893884355692805,0.2305854776899139,0.4849938041688766,-2.8894491480437168,8.035171291742003,0.7400016784667969,-0.35931552375514997,-0.1364993095397935,-1.3577891019319566,1.0847904828523696,-0.747144205735875,0.47414558665628803,0.8388508158244932,91.05263474905334,55.33516367042881,0.6106448961960815,4,-0.22500133514404297,-0.025001525878902697,1.3224987983703613,-0.9500012397766113,8.929998397827152,0,0.1865569166502632,1.6666766397642128,21.440000534057614,1.6190435102474556,21.0,-1.407764940733357,21.170000076293945,0.1865569166502632 9014,2021-04-27,22.13999938964844,22.290000915527344,21.600000381469727,21.950000762939453,7321500.0,0.012345612256707383,1.8163190633004025,0.38775097118746393,46.1693463104747,42.92181995761308,-0.32228382226928076,-0.017468746397444335,0.2890618948032717,-3.061550454650334,8.227723253441086,0.6900005340576172,-0.3419932607178531,0.11899929046631286,-1.1013528152946286,1.3393513962272543,-0.4911767624141561,0.7291753433467818,0.41472112948488515,93.0231897943615,56.78598787665177,0.6101760528804705,4,-0.7599992752075231,-0.2950000762939453,0.7950005531311,-1.019999504089359,9.030000686645504,1,0.16531165078185794,-1.2769228963461154,21.8700008392334,1.6666766397642128,21.440000534057614,1.6190435102474556,21.0,0.16531165078185794 9015,2021-04-28,24.03000068664551,24.20000076293945,22.46999931335449,22.63999938964844,15830700.0,0.08536591459350906,1.0000000000000164,7.315849177826273,62.668662280243964,44.31261369381219,-2.2024771545007873,-1.8420316571274675,-1.5320754788460142,-4.854444092367945,9.24028577765332,2.0600013732910085,-0.2764786798417944,1.9075005531311078,0.39241301273583673,3.422588093526379,1.1499567829334723,2.6650443233287433,-3.8900012969970703,95.01466029615943,55.83831104376458,0.757543770197636,4,-1.860000610351566,-1.860000610351566,-1.0250010490417516,-2.9100008010864293,7.629999160766598,2,0.09904282533330355,1.8163190633004025,22.13999938964844,-1.2769228963461154,21.8700008392334,1.6666766397642128,21.440000534057614,0.09904282533330355 9016,2021-04-29,24.06999969482422,24.85000038146973,23.70000076293945,24.399999618530273,11528000.0,0.0016645446123910723,-1.149536442020937,-0.23740979552967298,65.83461481696602,46.78511692589794,-2.20818608949061,-1.799444773934166,-1.5290505171183355,-4.804260242352562,10.448796250483664,1.1499996185302805,-0.21206927747453008,1.8364995956420884,0.0968288893294087,3.576170301954768,0.9666642424857486,2.7063349487984283,-3.848800277709959,80.35263358162481,36.5954929109306,0.8698353531563393,4,-1.5749998092651332,-1.5749998092651332,-1.0374994277954102,-2.9499998092651367,6.850000381469727,3,0.10718736835966114,1.0000000000000164,24.03000068664551,1.8163190633004025,22.13999938964844,-1.2769228963461154,21.8700008392334,0.10718736835966114 9017,2021-04-30,23.3799991607666,24.209999084472656,23.32999992370605,23.61000061035156,8597700.0,-0.02866641224785671,-4.333329480102788,0.6969742507874932,60.80691262477461,47.818099557568594,-1.4338154398561294,-1.1793618507532635,-0.7647937367510913,-4.0496872773919605,10.497236081918357,0.8799991607666051,-0.23234554331334678,1.1524991035461412,-0.5695177910334479,2.87451599812573,0.2914906562563466,2.0135075508359357,-2.973647705078122,58.59152825856972,9.677501618665893,0.8610084472897942,4,-0.884999275207516,-0.884999275207516,-0.3924989700317383,-2.2599992752075195,7.4700012207031286,4,0.13601370484700714,-1.149536442020937,24.06999969482422,1.0000000000000164,24.03000068664551,1.8163190633004025,22.13999938964844,0.13601370484700714 9018,2021-05-03,23.6200008392334,23.809999465942386,23.15999984741211,23.690000534057614,10247500.0,0.010265256077063523,3.1935789525496414,0.30434458109081997,63.805427671432035,50.18496495539278,-1.5919695002580525,-1.399770192004695,-0.9355682906403864,-4.210770678233786,10.486917653137024,0.649999618530277,-0.22948609466140013,1.334500694274901,-0.49525901422085994,3.164260402770662,0.4196208400270187,2.249380548522783,-3.03590342651367,62.15386023888214,8.633136458829462,0.9148798542478808,5,-1.1250009536743129,-1.1250009536743129,-0.6975007057189941,-2.5000009536743164,6.309999465942383,0,0.27857746358655966,-4.333329480102788,23.3799991607666,-1.149536442020937,24.06999969482422,1.0000000000000164,24.03000068664551,0.27857746358655966 9019,2021-05-04,23.45000076293945,24.09000015258789,23.020000457763672,23.739999771118164,10921300.0,-0.007197293406170147,1.1616160448516024,4.142861035422604,57.54717009424268,51.56946084206597,-1.1546050570226996,-1.2406083874323315,-0.7104291214852481,-3.9623590228075116,10.488092793090509,1.0699996948242188,-0.13456914599017367,1.1310006141662576,-0.7603750313919626,3.022376259724478,0.1853127913871475,2.0766884369453678,-2.695267231469721,41.176513015644936,-10.933742988395586,0.9456878227791098,5,-0.6300001144409144,-0.955000877380364,-0.6500005722045863,-2.3300008773803675,5.9399986267089915,1,0.31343276055398217,3.1935789525496414,23.6200008392334,-4.333329480102788,23.3799991607666,-1.149536442020937,24.06999969482422,0.31343276055398217 9020,2021-05-05,25.229999542236328,25.649999618530273,23.670000076293945,24.040000915527344,22502600.0,0.07590612884371417,-1.0518126726990265,-4.1034575745019,67.83040211491978,56.10371827166053,-2.568202089846352,-2.9588740500281965,-2.424429116032705,-5.648648104745597,10.966193229806759,2.199998855590824,-0.06247113746347921,2.7754994392395034,0.4786597203609304,5.072339158118076,1.627079579800217,3.92391929867879,-4.311455336766599,84.0304102541416,30.81208493616178,1.1484198594392865,5,-1.9650001525878906,-2.3350000381469727,-2.5199995040893555,-4.109999656677246,4.060001373291016,2,0.23543403257355378,1.1616160448516024,23.45000076293945,3.1935789525496414,23.6200008392334,-4.333329480102788,23.3799991607666,0.23543403257355378 9021,2021-05-06,25.270000457763672,25.29999923706055,24.43000030517578,25.13999938964844,11220900.0,0.0015854505054737622,8.157949685786834,0.1092447211260713,72.39100971739256,59.76240405336306,-2.166652741901384,-2.9177040198815796,-2.4185274768925993,-5.60748710260528,12.059435715427014,0.8699989318847692,0.18395083719262217,2.669000339508056,0.05152135081573661,5.286479328200375,1.3602608451618963,3.9777398338542156,-4.067568927510312,85.55135809793042,27.55747012555316,1.3087394943461599,5,-1.7950010299682617,-2.3750009536743164,-2.625000476837158,-4.15000057220459,3.7099990844726562,3,0.25286898590796203,-1.0518126726990265,25.229999542236328,1.1616160448516024,23.45000076293945,3.1935789525496414,23.6200008392334,0.25286898590796203 9022,2021-05-07,26.21999931335449,26.57999992370605,24.709999084472656,24.86000061035156,13226800.0,0.03759393899413044,-1.2530106776940464,10.461442530590972,75.0298521611597,63.56482197684511,-2.6455068379225715,-3.7297159207108557,-3.2809794070028246,-6.463429343170084,13.222712529808236,1.8700008392333949,0.44502584416094493,3.4099992752075146,0.3508629004996564,6.469135649915373,1.8804310878535873,4.939567462561442,-4.750713697804514,89.88762178771098,27.63354888871053,1.5295681873539284,5,-2.129999160766598,-2.8599996566772425,-3.507499217987057,-5.099999427795407,3.3800010681152415,4,0.17925251281549914,8.157949685786834,25.270000457763672,-1.0518126726990265,25.229999542236328,1.1616160448516024,23.45000076293945,0.17925251281549914 9023,2021-05-10,26.01000022888184,27.31999969482422,25.989999771118164,26.45000076293945,13095300.0,-0.008009118610681765,-4.541649613167023,-0.32353011299648443,83.51064234526767,67.71385486959988,-1.9964374671655953,-3.3670748101290435,-2.9901937990312,-6.147025849888873,14.682914287984698,1.3299999237060547,0.8606925402142025,2.9935001373291037,-0.34603188482389413,6.3330321594821015,1.3237341262526066,4.663266148405601,-4.131857468679378,69.5348907355182,1.802286551377037,1.6697660110764987,5,-1.115000724792484,-2.2800006866455114,-3.2050004005432164,-4.8900003433227575,3.049999237060547,0,0.1860822802767026,-1.2530106776940464,26.21999931335449,8.157949685786834,25.270000457763672,-1.0518126726990265,25.229999542236328,0.1860822802767026 9024,2021-05-11,25.739999771118164,25.88999938964844,24.71999931335449,25.21999931335449,10516800.0,-0.010380640345549197,1.8536597847021206,-1.1818177877383913,80.10539922891851,69.65127008611927,-1.2986401284095521,-2.928233550526251,-2.6686031739010403,-5.777816987914605,16.06233630302875,1.2900009155273509,1.1812546944581364,2.520999717712403,-0.96768807181315,6.009687507237956,0.7766558229496283,4.265343612475178,-3.3176713174535273,56.71232633327603,-13.74230385919875,1.7443438947627765,5,-0.5699996948242188,-2.010000228881836,-2.934999942779541,-4.619999885559082,1.8500003814697266,1,0.16278168497728784,-4.541649613167023,26.01000022888184,-1.2530106776940464,26.21999931335449,8.157949685786834,25.270000457763672,0.16278168497728784 9025,2021-05-12,25.57999992370605,27.020000457763672,25.290000915527344,25.85000038146973,14191000.0,-0.006216000343233996,-3.070594465537514,-0.5192311924586537,80.2110815950165,71.24865528368043,-1.0009069629423877,-2.6613162351605943,-2.460387725063928,-5.520448000304686,16.76638876025524,1.7299995422363281,1.491062920120413,2.2064998626708956,-1.4173233806530021,5.830323105994793,0.39458824100894674,4.0184114843328445,-2.667904345925457,39.79238274753286,-33.62998571572941,1.8119116216619486,5,-0.4099998474121058,-1.850000381469723,-2.5700001716613734,-4.460000038146969,1.1700000762939489,2,0.14894446744745715,1.8536597847021206,25.739999771118164,-4.541649613167023,26.01000022888184,-1.2530106776940464,26.21999931335449,0.14894446744745715 9026,2021-05-13,24.75,25.690000534057614,24.270000457763672,25.06999969482422,10783500.0,-0.03244722150827117,-1.2187522351763052,1.1851820455219457,70.76536857660807,72.35515038943971,-0.07186222826789646,-1.7327073715188561,-1.5975927657144098,-4.599950601508652,17.19324025297968,1.4200000762939418,1.7569911518277905,1.2574999809265144,-2.3838407890042284,4.898840750857257,-0.563170404038857,3.0781703658918858,-1.3971140105150432,15.737693846078804,-57.497116039771775,1.8206703849653711,5,0.4200000762939453,-1.0200004577636719,-1.7400002479553223,-3.630000114440918,3.85000038146973,3,0.18343438042534732,-3.070594465537514,25.57999992370605,1.8536597847021206,25.739999771118164,-4.541649613167023,26.01000022888184,0.18343438042534732 9027,2021-05-14,26.3799991607666,26.399999618530273,25.239999771118164,25.239999771118164,10102400.0,0.06585855195016577,-1.0350885411786752,-3.5625014901175405,74.59105355553152,73.55355326545077,-1.3762908181441773,-3.1708640255667007,-3.205161272046091,-6.121550609179344,18.103897672926877,1.6499996185302734,1.8113060816664621,2.6624991416931145,-1.1129608062601193,6.437959089646348,0.7747691677164994,4.55022911566973,-2.6304018007477197,69.18030264940171,-1.7262883111429517,1.8877299739766167,5,-1.2099990844726562,-2.6499996185302734,-3.369999408721924,-5.2599992752075195,2.160001754760742,4,0.09855953237999149,-1.2187522351763052,24.75,-3.070594465537514,25.57999992370605,1.8536597847021206,25.739999771118164,0.09855953237999149 9028,2021-05-17,27.190000534057614,27.35000038146973,26.059999465942386,26.10000038146973,12044400.0,0.030705132640628685,-1.2051260315152281,0.9561409966403814,76.00412270123752,75.6043257773391,-1.8177929008498914,-3.767639100632799,-4.0470106882802455,-6.812073063432013,19.261412092834508,1.2900009155273438,1.8729602934769574,3.2145005226135233,-0.7745975299528993,7.203598575179946,1.2199514963303102,5.209049548896736,-3.0833629405581995,94.80519963066772,25.593416795473132,1.994549026283212,5,-1.6800003051757777,-3.445000648498528,-4.180000782012936,-6.070000648498532,1.9099998474121165,0,0.08863552041469802,-1.0350885411786752,26.3799991607666,-1.2187522351763052,24.75,-3.070594465537514,25.57999992370605,0.08863552041469802 9029,2021-05-18,26.239999771118164,27.440000534057614,26.209999084472656,27.36000061035156,13291300.0,-0.03493934329826509,-1.0847443106968053,-1.0275235618768341,62.599766072510555,75.02314399484916,-0.4809927206715585,-2.5324181067580653,-3.1070262303463707,-5.739400051798583,21.04139372183511,1.2300014495849574,2.0128993860641984,2.0009997367858894,-1.8458737721630456,5.847873245734824,0.07756298231142367,3.924436491260355,-1.7441586430623133,62.145087253676834,-3.645715160654575,1.9234367544744673,5,-0.38499927520751953,-2.4499998092651367,-3.2300000190734863,-5.119999885559082,3.5,1,0.10746950150236434,-1.2051260315152281,27.190000534057614,-1.0350885411786752,26.3799991607666,-1.2187522351763052,24.75,0.10746950150236434 9030,2021-05-19,25.28000068664551,25.6200008392334,24.57999992370605,25.45000076293945,13867300.0,-0.03658533128225494,3.0784331325008463,0.15178566866994303,56.24355482524733,73.22898234016637,0.5440584750270858,-1.3162029399315927,-2.1445491843917317,-4.674318405799514,22.197357008078423,1.659999847412113,2.102875336674458,0.8355006217956564,-2.7514020557279437,4.422403299319257,-0.9579507169661419,2.6289519605574547,2.1599998474121023,31.86120519159843,-30.76211688590911,1.7934513387617994,5,0.5749998092651332,-1.490000724792484,-2.242500782012943,-4.130001068115238,4.479999542236328,2,0.09137655867084948,-1.0847443106968053,26.239999771118164,-1.2051260315152281,27.190000534057614,-1.0350885411786752,26.3799991607666,0.09137655867084948 9031,2021-05-20,25.26000022888184,25.399999618530273,24.559999465942386,25.170000076293945,7717500.0,-0.0007911573267573857,3.540554473003187,-0.5294124246878551,60.42129142297931,71.60580892481299,0.6285946674017282,-1.0126071015562665,-2.124508726653591,-4.543015711416313,23.410460373563506,0.8400001525878871,2.2834684479275253,0.6025001525878935,-2.6095156469702694,3.8145159521460563,-1.0035077471911897,2.2085080523669767,2.180000305175774,24.30557303221967,-37.22380980124759,1.6060078997790816,5,0.595000267028805,-1.4700002670288121,-2.477500438690189,-4.110000610351566,3.14999961853027,3,0.05898653038864676,3.0784331325008463,25.28000068664551,-1.0847443106968053,26.239999771118164,-1.2051260315152281,27.190000534057614,0.05898653038864676 9032,2021-05-21,25.35000038146973,25.989999771118164,25.31999969482422,25.479999542236328,8636100.0,0.0035629513765793597,-6.052612558349646,-1.4444326707073167,59.75197153642007,68.96595661271881,0.4494740241753128,-0.8376050165553508,-2.2372782991524964,-4.5203796688825015,25.01559609074796,0.7299995422363246,2.2261669277976495,0.49700031280518076,-2.3451195238083073,3.339120149418669,-0.9240596055015615,1.918060231111923,1.9748001098632741,27.430577171429587,-32.61449006782898,1.4210599183067434,5,0.5050001144409144,-1.5600004196167028,-2.5750002861022985,-4.200000762939457,2.6700000762939418,4,0.12820512627588254,3.540554473003187,25.26000022888184,3.0784331325008463,25.28000068664551,-1.0847443106968053,26.239999771118164,0.12820512627588254 9033,2021-05-24,25.95000076293945,26.07999992370605,25.25,25.8700008392334,9454700.0,0.023668653745200885,3.882377690637756,-0.6153880012324381,63.440861317695024,67.11434128924954,-0.17872741579203222,-1.176594325874401,-2.8409727302407255,-5.0024726920437175,26.88750680200368,0.8299999237060511,2.1482393541507427,0.8930006980895975,-1.6134801936670407,3.3994815898462356,-0.3602397477887216,2.1462411439679165,1.2642076873779295,48.26391602370927,-13.582635239381048,1.2532404458783193,5,-0.09500026702880504,-2.1600008010864222,-3.175000667572018,-4.4600009918212855,3.239999771118164,0,0.09980732471834108,-6.052612558349646,25.35000038146973,3.540554473003187,25.26000022888184,3.0784331325008463,25.28000068664551,0.09980732471834108 9034,2021-05-25,25.79999923706055,26.38999938964844,25.690000534057614,25.93000030517578,13301400.0,-0.00578040545159153,-3.0000108991825205,-1.6250149011754325,53.715772799275896,64.1704180897228,-0.021590388577223507,-0.7782363883048404,-2.7080901193894995,-4.747491757616519,28.684358325839526,0.6999988555908274,1.9409925915291595,0.5599991798400907,-1.5533665854560113,2.6733649451361927,-0.49668370280796026,1.6166820624881417,1.3080408538818276,67.75955315926778,8.358933387409515,1.0566828826480503,5,0.055001258850094104,-2.009999275207523,-3.1624994277954137,-4.164999961853031,4.159999847412106,1,0.12790702488350747,3.882377690637756,25.95000076293945,-6.052612558349646,25.35000038146973,3.540554473003187,25.26000022888184,0.12790702488350747 9035,2021-05-26,26.40999984741211,26.489999771118164,25.63999938964844,25.84000015258789,8220100.0,0.02364343520891743,1.3287696287199757,-4.384577012236394,56.917470615494835,62.631762760710224,-0.5604068178947408,-1.2656835020903756,-3.293012613818153,-5.2426309213065,29.113916880584277,0.850000381469723,1.7012655509046297,1.0509998321533196,-1.0434327279620774,3.1454323922687166,0.0037835520956228663,2.0982161122110163,0.5961186185302694,95.85492688827483,38.119664188900416,1.047216280057698,5,-0.4099998474121094,-2.619999885559082,-4.212499618530273,-4.510000228881836,2.8199996948242188,2,0.12608860064163752,-3.0000108991825205,25.79999923706055,3.882377690637756,25.95000076293945,-6.052612558349646,25.35000038146973,0.12608860064163752 9036,2021-05-27,26.649999618530273,26.93000030517578,26.25,26.59000015258789,14805100.0,0.009087458254630754,1.1935464023454203,0.10526227730856233,52.855246726732545,60.21667311306589,-0.5616075930421047,-1.3728736627574776,-3.510108843326485,-5.3703170302007415,29.24516588298608,0.6800003051757812,1.5092579294511772,1.1619996070861802,-0.9158998877929179,3.2398991019652783,0.12304985964663118,2.2009493545257293,-2.090000152587887,83.33329548912131,28.439655710172815,1.0389497474395482,5,-0.6499996185302734,-2.534998893737793,-4.724999904632568,-4.654999732971191,1.1900005340576172,3,0.11669796078305095,1.3287696287199757,26.40999984741211,-3.0000108991825205,25.79999923706055,3.882377690637756,25.95000076293945,0.11669796078305095 9037,2021-05-28,26.559999465942386,26.90999984741211,26.28000068664551,26.82999992370605,6134600.0,-0.0033771164681484223,1.9302265751139807,-4.500047684140137,53.71119409746677,57.73968104598026,-0.49549595001676394,-1.0882139721019435,-3.3552246913398243,-5.187025947478361,29.767438134510655,0.629999160766598,1.3220049813093198,0.9129994392395062,-0.9625389465288237,2.788537825007836,-0.02476975364465872,1.8507686321236712,-1.9525999832153325,77.97614452250465,23.904505033814132,0.9377691928841656,5,-0.5599994659423864,-2.399999618530277,-4.724999904632572,-4.479999542236332,0.970001220703125,4,0.06965363022096294,1.1935464023454203,26.649999618530273,1.3287696287199757,26.40999984741211,-3.0000108991825205,25.79999923706055,0.06965363022096294 9038,2021-06-01,30.20000076293945,30.34000015258789,28.57999992370605,28.84000015258789,37271800.0,0.13704824435951513,1.1463425413336603,-5.03703075771074,70.68645236310317,58.638201744934996,-4.0941733499239135,-4.43749542871323,-6.8976679864246755,-8.72695122458006,31.011279478952737,3.7800006866455043,1.3718303482155108,4.224000740051267,1.6625422668702114,6.785459213232322,2.943271503460739,5.504729976641794,-5.5461492637634215,97.02129006547473,41.49567554246282,1.2807292365905283,6,-2.750000953674313,-4.380001068115231,-8.427501201629635,-7.935001373291012,-2.44000053405761,1,-0.07218543874512118,1.9302265751139807,26.559999465942386,1.1935464023454203,26.649999618530273,1.3287696287199757,26.40999984741211,-0.07218543874512118 9039,2021-06-02,30.79999923706055,31.38999938964844,29.71999931335449,30.34000015258789,16381900.0,0.01986749864117221,1.0365862168423599,0.3382344691402384,73.26202254036679,60.529142602170495,-4.446957579467714,-4.699566460777685,-7.379196931418694,-9.226360512610146,32.246580066953534,1.6700000762939524,1.2530919552457114,4.456499290466311,1.3664728061550306,7.546525774777592,2.911486048310671,6.001512532621952,-5.918701791748049,89.73912778108016,30.89225127133072,1.5450132421556406,6,-2.8249998092651367,-4.304999351501468,-9.054999828338627,-8.389999389648441,-2.149999618530277,2,-0.05227268645726724,1.1463425413336603,30.20000076293945,1.9302265751139807,26.559999465942386,1.1935464023454203,26.649999618530273,-0.05227268645726724 9040,2021-06-03,31.170000076293945,31.29999923706055,30.229999542236328,30.43000030517578,10345000.0,0.012013014558396096,1.1400034713811247,1.608698356359764,79.83270289812307,62.68596609940869,-4.35117048391832,-4.85042407499423,-7.604965836025297,-9.485254553844399,32.617160269454324,1.0699996948242223,1.051192632517406,4.529500102996828,0.8119657621072598,8.247034443886395,2.670732932552042,6.388267273441613,-5.898180514321286,95.71985720859116,30.12203292169704,1.858767170444784,6,-2.8500003814697266,-4.2400007247924805,-9.55750036239624,-8.760000228881836,-2.4699993133544957,3,-0.038819409331395716,1.0365862168423599,30.79999923706055,1.1463425413336603,30.20000076293945,1.9302265751139807,26.559999465942386,-0.038819409331395716 9041,2021-06-04,31.65999984741211,31.809999465942386,30.70000076293945,31.46999931335449,9923300.0,0.015720236442695157,3.530609067306046,0.25675755787129995,77.44281773547873,64.65161567708188,-4.288880437416658,-5.098561405794566,-7.961408847275962,-9.863682985796132,33.06316174407441,1.1099987030029368,1.1160382692077917,4.69999990463257,0.4222533769009935,8.977746432364146,2.56112664076678,6.83887316849836,-6.021089495778902,97.28752890340874,30.81507547850677,2.1388732638657886,6,-3.130000114440918,-4.244999885559082,-9.489999771118164,-9.110000610351562,-2.6900005340576207,4,-0.07675301064078843,1.1400034713811247,31.170000076293945,1.0365862168423599,30.79999923706055,1.1463425413336603,30.20000076293945,-0.07675301064078843 9042,2021-06-07,30.920000076293945,31.989999771118164,30.65999984741211,31.51000022888184,9893700.0,-0.02337333463943947,-1.3963949412330745,-3.1052552326456464,69.52878717431291,65.32805188337274,-2.990130346719269,-4.203933318632622,-7.094019913805049,-9.037316895645795,32.913775902032796,1.3299999237060547,1.320742591650685,3.725000095367431,-0.885064356882534,8.335064547617396,1.4199678692424484,6.030032321492413,-4.787402595516003,68.6217084251117,5.49632605074499,2.3050322261249825,6,-2.1050004959106445,-3.4149999618530273,-8.42500019073486,-8.050000190734863,-3.620000839233395,0,-0.09961189896850808,3.530609067306046,31.65999984741211,1.1400034713811247,31.170000076293945,1.0365862168423599,30.79999923706055,-0.09961189896850808 9043,2021-06-08,30.85000038146973,31.1200008392334,30.11000061035156,30.489999771118164,9744900.0,-0.0022638969809668508,1.2444411477980837,-0.6101703682151771,76.58592592625196,67.86918000859231,-2.404867917326502,-3.95554408638975,-6.907390740181537,-8.87122017363042,32.24277542081474,1.0100002288818395,1.5146163512319895,3.4130003929138226,-1.4370418455954628,8.263042631423108,0.9879792736591781,5.838021512168467,-4.1316626716577645,49.77977269786451,-12.913194704283114,2.4250211192546436,6,-2.0350008010864293,-3.345000267028812,-8.355000495910645,-7.980000495910648,-4.200000762939457,1,-0.10761749282889477,-1.3963949412330745,30.920000076293945,3.530609067306046,31.65999984741211,1.1400034713811247,31.170000076293945,-0.10761749282889477 9044,2021-06-09,29.93000030517578,31.18000030517578,29.790000915527344,30.93000030517578,9713100.0,-0.029821720094582393,-1.1718761175881554,-2.777773068282938,76.94089232501304,70.09400464298322,-0.9358308492687115,-2.85175582921822,-5.850355289050867,-7.877859475102401,32.72109762428949,1.3899993896484375,1.7203935249321027,2.2835002899169936,-2.61958696017782,7.186587540011807,-0.16804333513041314,4.7350439149644,-2.684496389233196,6.363611930645299,-57.74135305216925,2.4515436250474067,6,-0.8100004196166992,-2.4250001907348633,-7.435000419616696,-7.060000419616699,-4.14999961853027,2,-0.07250250765679689,1.2444411477980837,30.85000038146973,-1.3963949412330745,30.920000076293945,3.530609067306046,31.65999984741211,-0.07250250765679689 9045,2021-06-10,29.38999938964844,30.6299991607666,29.04999923706055,30.559999465942386,11263700.0,-0.018042128634190413,1.4122146073845074,1.1700000762939453,72.56829295696676,72.28434311300924,0.07972034575031373,-2.120398046350754,-5.181604159798223,-7.255556553365725,32.45065625028389,1.5799999237060511,1.8487260217786137,1.5529994010925314,-3.307904119172317,6.41390292135738,-0.8774523590398928,3.9834511612249557,-1.670045888188298,11.564628939663582,-55.196340343464016,2.4304517601324234,6,-0.2549991607666051,-1.5599994659423864,-6.7324991226196325,-6.519999504089359,-4.45999908447266,3,-0.025178624922966297,-1.1718761175881554,29.93000030517578,1.2444411477980837,30.85000038146973,-1.3963949412330745,30.920000076293945,-0.025178624922966297 9046,2021-06-11,29.290000915527344,29.559999465942386,29.11000061035156,29.270000457763672,6377100.0,-0.0034024660155766995,-1.647050903746242,-0.017094407230318038,71.50654901354076,74.26160477035079,0.6633425635222565,-1.75269645481454,-4.9465272365915425,-7.079867891885165,33.06884490746668,0.4499988555908274,2.134660742379019,1.2260008811950698,-3.4483610343264246,5.900362796716564,-1.1111800765656774,3.563181838955817,-1.1430427871014004,8.163320913944098,-60.946556688143936,2.337180957760748,6,0.9949989318847656,-1.1600008010864258,-6.210001468658447,-6.420001029968262,-3.9600009918212926,4,-0.020143398229636844,1.4122146073845074,29.38999938964844,-1.1718761175881554,29.93000030517578,1.2444411477980837,30.85000038146973,-0.020143398229636844 9047,2021-06-14,28.979999542236328,29.95000076293945,28.76000022888184,29.6200008392334,7983200.0,-0.010583863557569129,-1.2037048483746047,-31.99933244325768,67.08003292594506,73.86089149955545,1.5116916239413776,-1.3048211736075324,-4.555457189769033,-6.6947315269404015,33.44351186916191,1.19000053405761,2.363374529779726,0.7859994888305657,-3.83548529910221,5.407484276763345,-1.524742905135824,3.0967418827969553,-0.4487372495411641,9.090880430524695,-60.06762170895976,2.310742393966389,6,1.3950004577636719,-0.8499994277954102,-5.795000076293945,-6.109999656677246,-2.6399993896484375,0,-0.0003450734658316801,-1.647050903746242,29.290000915527344,1.4122146073845074,29.38999938964844,-1.1718761175881554,29.93000030517578,-0.0003450734658316801 9048,2021-06-15,29.60000038146973,29.739999771118164,29.01000022888184,29.06999969482422,7208900.0,0.021394094169318256,-1.2461537558651141,-0.8281243946415588,70.3426140595252,73.53651277946194,0.8913670412111792,-1.8287757312210964,-5.0519859636608295,-7.2100012208479995,33.41747089438286,0.7600002288818359,2.663738824058818,1.2855003356933636,-3.3514109488542623,5.9224116202409895,-1.032955306580451,3.6039559779671784,-0.8400001525878906,34.7107490126319,-33.19439967881362,2.318455642273813,6,0.7749996185302699,-1.4700002670288121,-5.875000476837162,-6.240000724792484,-3.610000610351566,1,-0.07770274036378166,-1.2037048483746047,28.979999542236328,-1.647050903746242,29.290000915527344,1.4122146073845074,29.38999938964844,-0.07770274036378166 9049,2021-06-16,29.059999465942386,29.559999465942386,28.53000068664551,29.270000457763672,9412500.0,-0.018243273938111093,1.6075951200785883,-0.3962277731193653,64.29341392890882,71.80992511621591,1.2947494189940372,-1.1243196298734652,-4.402558300498637,-6.557925367520131,33.178588381161376,1.0699996948242188,2.9845138245688183,0.6044994354248097,-3.937331700526361,5.14633057137598,-1.6664161325507756,2.875415003400395,2.9300003051757777,25.23805544757335,-37.51514682861409,2.2709155679755857,6,1.2000007629394496,-0.9299993515014684,-4.747499942779545,-5.329999923706058,-3.439998626708988,2,-0.08293186137998987,-1.2461537558651141,29.60000038146973,-1.2037048483746047,28.979999542236328,-1.647050903746242,29.290000915527344,-0.08293186137998987 9050,2021-06-17,27.59000015258789,29.32999992370605,27.149999618530273,28.96999931335449,14957200.0,-0.05058497385993754,1.0761903896894238,6.571393538660052,54.4761922062116,69.25807783518623,2.4624771698728765,0.5561251698270979,-2.829575750610285,-4.97639543538703,33.83058814200197,2.1800003051757777,2.765610182636429,-0.9809998512268052,-5.294566745029719,3.332567042576109,-3.1377832981282623,1.1757835956746518,4.330799636840819,15.714298365062312,-42.60006922892918,2.156783446901456,6,1.9799995422363281,0.5399999618530273,-3.140000343322754,-3.8600006103515625,-0.9400005340576172,3,-0.06560345980181537,1.6075951200785883,29.059999465942386,-1.2461537558651141,29.60000038146973,-1.2037048483746047,28.979999542236328,-0.06560345980181537 9051,2021-06-18,26.75,27.440000534057614,26.670000076293945,26.85000038146973,16743600.0,-0.03044581906278465,-4.923075230165399,0.07246408861160415,50.84444667486457,67.18204000191419,2.8303956666675134,1.5952659497250252,-1.888427109767818,-4.02031401841446,34.39618845801685,0.9200000762939453,2.4139463968288055,-1.8954999923706062,-6.015410528908859,2.2244105441676467,-3.9554552606397344,0.16445527589852205,4.979967782592773,2.4390215536165503,-51.182849398506406,2.0599552682691273,6,2.1750001907348633,1.380000114440918,-2.3000001907348633,-3.020000457763672,-0.8099994659423864,4,-0.06803737176912972,1.0761903896894238,27.59000015258789,1.6075951200785883,29.059999465942386,-1.2461537558651141,29.60000038146973,-0.06803737176912972 9052,2021-06-21,28.60000038146973,28.6299991607666,27.18000030517578,27.20000076293945,10531200.0,0.06915889276522358,-1.0138865525348522,-13.999942779758868,41.543339250952464,63.28841926021425,0.6891683367166834,0.0012980419515287167,-3.6040250224703563,-5.748045146439811,34.93494745379196,1.8799991607666016,1.9768043123722805,-0.20799961090087393,-4.025922054139176,3.6099228323374284,-2.116960832520025,1.7009616107182772,2.8263693387451134,62.86646570127077,14.125669440268275,1.9089612216191516,6,0.32499980926513317,-0.3250007629394567,-4.150000572204593,-4.870000839233402,-2.140001296997074,0,-0.11433567881636642,-4.923075230165399,26.75,1.0761903896894238,27.59000015258789,1.6075951200785883,29.059999465942386,-0.11433567881636642 9053,2021-06-22,28.540000915527344,28.70000076293945,27.86000061035156,28.399999618530273,7999300.0,-0.002097883396577127,2.6521667019111326,0.10000095367457576,37.331850790630035,58.8874146452828,0.4325191616486208,0.27961887553205855,-3.4023910750975084,-5.564724374723639,35.46985992324775,0.8400001525878906,1.5401193733459309,-0.39749908447265625,-3.9754074660335164,3.1804092970882074,-2.1864532752530863,1.3914551063077738,2.600986626052247,64.70592505768238,20.27741014546912,1.7889541907804314,6,0.10999870300292969,-0.2650012969970703,-4.090001106262207,-4.810001373291016,-1.9100017547607422,1,-0.07708481753210217,-1.0138865525348522,28.60000038146973,-4.923075230165399,26.75,1.0761903896894238,27.59000015258789,-0.07708481753210217 9054,2021-06-23,29.10000038146973,29.90999984741211,28.85000038146973,28.8700008392334,9484600.0,0.019621564400080782,-6.851834583704386,1.6428386534243657,38.63886083348831,55.11747774267409,-0.28786983799118815,-0.02158322370194199,-3.805203459963188,-5.985078466208996,36.09695751442325,1.3699989318847656,1.239239360344115,-0.0024996757507302902,-3.2613267103359753,3.256327358834511,-1.6319131930433528,1.6269138415418922,1.772727912192721,75.00001471719739,35.52861953468927,1.6294135172926212,6,-0.7899999618530309,-0.8250007629394567,-4.472500324249271,-5.3550004959106445,-3.2600002288818395,2,-0.10687287180696914,2.6521667019111326,28.540000915527344,-1.0138865525348522,28.60000038146973,-4.923075230165399,26.75,-0.10687287180696914 9055,2021-06-24,29.739999771118164,29.76000022888184,28.63999938964844,29.11000061035156,9092900.0,0.021993105885179665,2.343285706558681,2.7391322375731573,39.632829217943836,51.5759533209411,-0.97559478576947,-0.42089553000217705,-4.303128374892523,-6.485083371638723,36.63921640402206,1.1200008392333984,0.8801783397037752,0.47099971771240234,-2.539409708094503,3.4814091435193077,-1.0342049951910504,1.976204430615855,0.8805648295021768,94.75308369434619,60.00930403221937,1.5052047129034523,6,-1.4299993515014648,-1.4650001525878906,-4.917499542236328,-5.949999809265137,-4.25,3,-0.1385339261463573,-6.851834583704386,29.10000038146973,2.6521667019111326,28.540000915527344,-1.0138865525348522,28.60000038146973,-0.1385339261463573 9056,2021-06-25,29.76000022888184,29.989999771118164,29.28000068664551,29.739999771118164,10966800.0,0.0006725103536515675,1.9583323399216248,0.031746800645477316,43.208432534808026,48.923553277481425,-1.030257217645815,-0.20654596042646745,-4.17402416687538,-6.366745203315407,37.01559777649733,0.7099990844726527,0.5667599243510466,0.3355001449584982,-2.415403860782444,3.086404150699444,-1.0399518579119729,1.7109521478289693,0.6235305002789175,91.81496135412289,58.82193762442347,1.3754520028704726,6,-1.4300003051757848,-1.485000610351566,-4.9375000000000036,-5.970000267028812,-3.5500011444091832,4,-0.10450270787744609,2.343285706558681,29.739999771118164,-6.851834583704386,29.10000038146973,2.6521667019111326,28.540000915527344,-0.10450270787744609 9057,2021-06-28,28.40999984741211,29.68000030517578,28.06999969482422,29.60000038146973,12320600.0,-0.04536291569512707,1.3851854154274792,-59.49866488650496,37.57637405314822,45.28285994343954,0.25746050621009786,1.3588258372402962,-2.6717353913496424,-4.9046512322796225,37.04923794393707,1.6900005340576207,0.2764667469302502,-1.1070002555847154,-3.560707135548082,1.3467066243786512,-2.3338536955664004,0.11985318439696968,1.7507190425766375,25.821570599239152,-4.839512864018072,1.2268534399816837,6,-0.07999992370605469,0.21000003814697266,-3.5874996185302734,-4.619999885559082,-3.1199989318847656,0,-0.08694119417883384,1.9583323399216248,29.76000022888184,2.343285706558681,29.739999771118164,-6.851834583704386,29.10000038146973,-0.08694119417883384 9058,2021-06-29,28.020000457763672,28.8799991607666,27.85000038146973,28.56999969482422,8817800.0,-0.013727539308099002,-1.3146055857493204,0.46218402540138315,39.72013100547857,42.55249517416951,0.4467476786992819,1.662361264401497,-2.1356753151952077,-4.402889708520583,35.54053808730785,1.0299987792968714,-0.02090902737993261,-1.3879996299743667,-3.9067761028099,1.1307768428611666,-2.6473878663921333,-0.1286113935566,1.9699993133544922,7.943931064478944,-24.72523526444641,1.2593882364177664,6,0.3099994659423828,0.5999994277954102,-3.197500228881836,-4.2300004959106445,-1.3900012969970703,1,-0.0556745663028273,1.3851854154274792,28.40999984741211,1.9583323399216248,29.76000022888184,2.343285706558681,29.739999771118164,-0.0556745663028273 9059,2021-06-30,29.190000534057614,29.28000068664551,28.38999938964844,28.43000030517578,10819200.0,0.04175589069163488,-1.1190455105891828,-1.3818205147767642,48.99194125981526,41.94313395790326,-0.7854733834550913,0.385315011215031,-3.1088355062888233,-5.449197738897876,33.70635903327857,1.2600002288818395,-0.2238112372636749,-0.1374996185302777,-2.570404455963523,2.2954052189029674,-1.353952037246902,1.0789528001863466,0.600799255371097,62.616847419195906,26.151268913297855,1.2164524187166232,6,-0.860000610351559,-0.37500095367431285,-4.367500305175778,-5.400000572204586,-2.180000305175774,2,-0.08770131299943329,-1.3146055857493204,28.020000457763672,1.3851854154274792,28.40999984741211,1.9583323399216248,29.76000022888184,-0.08770131299943329 9060,2021-07-01,29.959999084472656,30.54999923706055,29.399999618530273,30.29999923706055,11461000.0,0.026378846739541606,1.7380938324530621,-0.4473684870965462,53.16335297115923,42.20079021304711,-1.3230680623150448,-0.5059205066425569,-3.675435917864519,-6.103343075814209,32.02648883442407,1.3599987030029368,-0.514419509077598,0.6929989814758315,-1.60333297064156,2.989330933593223,-0.45516699458286425,1.8411649575345272,-3.289999008178711,78.14813323471617,36.52853412406857,1.1481659760586955,7,-1.0949993133544922,-1.1449995040893555,-5.13749885559082,-6.169999122619629,-3.319999694824215,3,-0.13751665746946018,-1.1190455105891828,29.190000534057614,-1.3146055857493204,28.020000457763672,1.3851854154274792,28.40999984741211,-0.13751665746946018 9061,2021-07-02,29.229999542236328,29.96999931335449,29.190000534057614,29.86000061035156,9161500.0,-0.024365806560209924,-1.1971824932033608,1.8529434864073124,51.13533168988342,43.266567150706095,-0.22829282498292613,0.03446215283655718,-2.7408468171951093,-5.262475138346531,30.033978886233964,0.779998779296875,-0.723754955210147,0.08449945449829244,-1.9169259982368203,2.085924907233405,-0.9162132718692639,1.0852121808658488,-2.4823994827270504,51.11110169210139,5.154726787552775,1.000712726367556,7,-0.029999732971187854,-0.1099996566772461,-4.3349995613098145,-5.439999580383301,-1.5799999237060547,4,-0.12795072971910226,1.7380938324530621,29.959999084472656,-1.1190455105891828,29.190000534057614,-1.3146055857493204,28.020000457763672,-0.12795072971910226 9062,2021-07-06,27.84000015258789,29.29999923706055,27.65999984741211,29.29999923706055,15099800.0,-0.04755386286065233,1.2465759151359905,2.3174549351805505,42.529708420072105,43.84410688731077,1.165084358295836,1.2457551258696107,-1.1723762924661933,-3.782296301453922,27.458770511766282,1.639999389648441,-0.7537009924456974,-1.151499938964843,-3.049324352580971,0.7463244746512849,-2.100412145772907,-0.20258773215677905,-1.0163521095275883,6.22838557753736,-39.450601267936854,0.9489122068080635,7,1.2649993896484375,1.2950000762939453,-2.7824997901916504,-4.050000190734863,0.15999984741210938,1,-0.058548888620020945,-1.1971824932033608,29.229999542236328,1.7380938324530621,29.959999084472656,-1.1190455105891828,29.190000534057614,-0.058548888620020945 9063,2021-07-07,27.53000068664551,28.61000061035156,27.020000457763672,28.190000534057614,13732000.0,-0.011135038227130245,1.120000203450526,0.45205497347999296,43.37662603599624,44.37052524314498,1.47149177687362,1.364219841929458,-0.6976905400441247,-3.3761386216558975,25.142689484520748,1.590000152587887,-0.6725303439940262,-1.2954994201660135,-3.086652558442548,0.49565371811052117,-2.191075989304281,-0.39992285102774616,-0.6318256197052037,14.447603547993964,-32.420077282047245,0.8955765691382668,7,1.254999160766598,1.7999992370605433,-2.4500007629394567,-3.740000724792484,0.9399986267089773,2,-0.08136577243911103,1.2465759151359905,27.84000015258789,-1.1971824932033608,29.229999542236328,1.7380938324530621,29.959999084472656,-0.08136577243911103 9064,2021-07-08,27.76000022888184,28.18000030517578,26.54999923706055,26.75,10291000.0,0.008354505503078258,-1.3120553752670012,-1.530303730890407,50.82444300678933,45.61403788635003,1.1526358435525204,1.0153724918960272,-0.765639898518014,-3.518523962743881,23.021185020106007,1.6300010681152308,-0.6055478639823306,-0.9569998741149881,-2.7292428607654884,0.8152431125355122,-1.84312136744024,-0.07087838078973618,2.789999008178711,30.250024795532227,-19.709105190141855,0.8861214933252508,7,0.7899990081787109,1.509999275207516,-1.1250004768371618,-2.5200004577636754,0.25,3,-0.04070609001434988,1.120000203450526,27.53000068664551,1.2465759151359905,27.84000015258789,-1.1971824932033608,29.229999542236328,-0.04070609001434988 9065,2021-07-09,28.649999618530273,28.739999771118164,27.60000038146973,28.10000038146973,8812200.0,0.03206049648092102,2.1232879575679884,0.5445535766555634,59.169886853298486,47.38753281062675,0.10254348773975153,0.07071736477363544,-1.5408358226827872,-4.3290551546088665,21.506047582468586,1.139999389648434,-0.4671316123071598,-0.030000495910645242,-1.7737529988554144,1.713752007034124,-0.901876747383028,0.8418757555617375,1.8199996185302787,61.40351855621522,5.208965699559215,0.8718762514723845,7,-0.10000038146972301,0.619999885559082,-1.4149999618530273,-2.8850002288818324,-1.4799995422363281,4,-0.0572425623554883,-1.3120553752670012,27.76000022888184,1.120000203450526,27.53000068664551,1.2465759151359905,27.84000015258789,-0.0572425623554883 9066,2021-07-12,28.70000076293945,28.899999618530273,27.86000061035156,28.09000015258789,8413400.0,0.0017452406657916253,1.0594073990142272,1.1090935573141727,50.5841146744927,48.83283732410948,-0.12698484939812005,-0.027143091846784984,-1.474374970048455,-4.312222297371651,19.94623248589348,1.0399990081787145,-0.37670659677213436,0.049500656127925424,-1.6706027556569296,1.7696040679127805,-0.8105510497645021,0.909552362020353,1.691598474121104,78.1818736683236,21.888136582047487,0.8600517058924274,7,-0.15000152587889914,0.5699987411499059,-1.0750012397766078,-2.9350013732910085,-1.7900009155273402,0,-0.07177704942611385,2.1232879575679884,28.649999618530273,-1.3120553752670012,27.76000022888184,1.120000203450526,27.53000068664551,-0.07177704942611385 9067,2021-07-13,28.96999931335449,29.18000030517578,28.31999969482422,28.489999771118164,9897400.0,0.009407614746954618,-1.0975632449129598,0.7868837081321748,52.45153167581664,50.24743739859149,-0.3455298886883291,-0.31402971449424655,-1.600128739808472,-4.494137420704302,18.184779397983103,0.8600006103515625,-0.3384838510340913,0.319999217987057,-1.399706672667289,2.039705108641403,-0.539853727340116,1.17985216331423,1.3447679237060655,92.01517465649593,35.265950772564224,0.8598529453271724,7,-0.4200000762939382,0.30000019073486683,-0.9974994659423793,-2.994999885559075,-2.8299999237060476,1,-0.04556436748742776,1.0594073990142272,28.70000076293945,2.1232879575679884,28.649999618530273,-1.3120553752670012,27.76000022888184,-0.04556436748742776 9068,2021-07-14,27.29999923706055,29.709999084472656,26.96999931335449,29.09000015258789,16498200.0,-0.05764584452454946,-1.2367338105076935,-3.7291721304310017,40.890678176658774,49.34729705601854,1.35398326002392,1.2383141686773378,0.1899474300773747,-2.7495011032462493,16.30309509042698,2.7399997711181676,-0.39796575489231145,-1.2350008010864215,-2.9943724697161187,0.5243708675432757,-2.11468663540127,-0.3553149667715729,2.9394726400000053,23.734178361249462,-29.437991730825303,0.8796858343148489,7,1.25,1.5650005340576136,0.860000610351559,-1.2349996566772496,-1.9599990844726598,2,0.02564105430410324,-1.0975632449129598,28.96999931335449,1.0594073990142272,28.70000076293945,2.1232879575679884,28.649999618530273,0.02564105430410324 9069,2021-07-15,26.649999618530273,27.59000015258789,26.520000457763672,26.899999618530273,13428900.0,-0.023809510501666353,-3.1960910444077104,0.1396647330352617,34.37815199627555,47.26005250325369,1.7945048496241753,1.7902945557097318,0.9604262478213386,-2.0345934414441054,14.91436694686038,1.0699996948242188,-0.29932079199119244,-1.7645004272460945,-3.6943378021417246,0.16533694764953566,-2.7294191146939077,-0.7995817397982812,3.5156828057302825,4.075210555833919,-42.02638188610988,0.9649186874478148,7,1.5950002670288086,2.200000762939453,1.510000228881836,-0.5850000381469727,-0.9499988555908239,3,0.06829267245312587,-1.2367338105076935,27.29999923706055,-1.0975632449129598,28.96999931335449,1.0594073990142272,28.70000076293945,0.06829267245312587 9070,2021-07-16,25.78000068664551,27.10000038146973,25.6299991607666,27.03000068664551,13531000.0,-0.03264536376502736,1.115110598825407,5.0,31.4711278048607,45.07514096047339,2.2453374457926714,2.653802009521531,1.8858954752141592,-1.1095153413611953,14.901534306974106,1.4700012207031286,-0.2253053658909252,-2.543999385833736,-4.78182141395758,-0.30617735770989185,-3.662910399895658,-1.425088371771814,4.239854458955168,3.6765080559770307,-35.12898055821346,1.1189110140619214,7,1.8899984359741175,2.34999847412109,2.5324993133544886,0.2849988937377894,1.4799995422363281,4,0.08650114363230044,-3.1960910444077104,26.649999618530273,-1.2367338105076935,27.29999923706055,-1.0975632449129598,28.96999931335449,0.08650114363230044 9071,2021-07-19,24.93000030517578,25.229999542236328,24.04999923706055,24.59000015258789,16836900.0,-0.032971309496901746,1.510642615100534,-0.2720001220703125,33.00780486024004,44.01715167604761,2.705779690901295,3.542065013536277,2.7813432044665376,-0.21967699385499628,15.565728174569646,1.730001449584961,-0.3756023211140693,-3.3029997825622566,-5.925309473142459,-0.6806900919820542,-4.614154627852358,-1.9918449372721554,4.826463481334855,15.547722470656769,-23.871545168169515,1.311154845290101,7,1.9499988555908203,2.369998931884769,3.552499771118164,1.1349992752075195,3.60000038146973,0,0.08985157415554101,1.115110598825407,25.78000068664551,-3.1960910444077104,26.649999618530273,-1.2367338105076935,27.29999923706055,0.08985157415554101 9072,2021-07-20,25.32999992370605,25.82999992370605,24.540000915527344,24.95000076293945,13312300.0,0.016044910294173764,-1.1500003973646842,1.1176440889048458,36.8780388500151,43.29508643316081,2.1370248062656536,3.0404075370205383,2.401750001943185,-0.5624184471384162,15.385857020108906,1.2899990081787074,-0.6536669735259437,-2.739500141143804,-5.656654093933355,0.17765381164574734,-4.198077117538578,-1.28092316474903,3.9699466988485774,22.6148537306189,-19.92719100932486,1.4585769763947756,7,1.5499992370605504,1.9699993133544993,3.8775000572204625,0.7349996566772496,3.909999847412113,1,0.06237662567962965,1.510642615100534,24.93000030517578,1.115110598825407,25.78000068664551,-3.1960910444077104,26.649999618530273,0.06237662567962965 9073,2021-07-21,26.34000015258789,26.709999084472656,25.709999084472656,25.84000015258789,9063800.0,0.03987367674393849,-1.631571550469307,1.3157923796234483,35.87709635972199,41.634270139042215,1.0509945738105273,1.9575000538961405,1.4310831499790844,-1.5117398792966377,14.934556768610818,1.3799991607666051,-0.8536601753166195,-1.6194998741149895,-4.626484300010269,1.3874845517802896,-3.122992087062631,-0.11600766116734818,2.5399506791272124,64.68927466890804,23.666781232983055,1.50349221294764,7,0.5399990081787109,0.9599990844726598,2.9124999046325684,-0.27500057220458984,2.75,2,-0.0075930433477920944,-1.1500003973646842,25.32999992370605,1.510642615100534,24.93000030517578,1.115110598825407,25.78000068664551,-0.0075930433477920944 9074,2021-07-22,25.989999771118164,26.57999992370605,25.88999938964844,26.43000030517578,6993200.0,-0.013287789652322357,-1.1562472991700088,-0.8800010681152344,29.472591271203953,38.334570629920606,1.2555511730310904,2.174024031802169,1.8258650958340539,-1.116211640310187,13.806161854832165,0.6900005340576101,-0.8479727956041323,-1.81400022506714,-4.893435335985561,1.2654348858512812,-3.3537177805263525,-0.2742826696079277,2.5035549330245743,63.60655102093131,26.15328435774685,1.539717555459211,7,0.8899993896484375,1.3099994659423864,3.262500286102295,0.07499980926513672,4.370000839233395,3,-0.02500960462695334,-1.631571550469307,26.34000015258789,-1.1500003973646842,25.32999992370605,1.510642615100534,24.93000030517578,-0.02500960462695334 9075,2021-07-23,25.6200008392334,26.06999969482422,25.18000030517578,26.04999923706055,7984500.0,-0.014236203737713504,2.7872369782683686,0.9772678997949683,30.61224280743818,36.11547375580343,1.2857559994725314,2.339483555313201,2.242427533494464,-0.7036515395255662,12.940851789591528,0.8899993896484375,-0.8482792900820755,-1.977999210357666,-5.063343530997219,1.1073451102818872,-3.5206713706774444,-0.43532705003788763,2.518069427542766,59.022620008805305,22.334603508125852,1.5426721603197773,7,1.2599983215332031,1.679998397827152,3.5749993324279785,0.44499874114990234,4.159999847412113,4,0.003122557419418248,-1.1562472991700088,25.989999771118164,-1.631571550469307,26.34000015258789,-1.1500003973646842,25.32999992370605,0.003122557419418248 9076,2021-07-26,26.649999618530273,26.76000022888184,25.68000030517578,25.790000915527344,8333000.0,0.04020291746905724,-1.0000000000000067,-2.0000044357110056,43.35194864008097,35.104408974055026,-0.07332731655421298,1.1220743660952976,1.2986784464513832,-1.688020784944058,11.728322752181711,1.139999389648441,-0.9539741005870681,-0.7925004005432115,-3.728941688995615,2.143940887909192,-2.2607210447694115,0.6757202436829886,1.1610249658686413,95.04501601915581,52.25255451962356,1.4682206442262016,7,0.22999954223632812,0.649999618530277,2.200000286102295,-0.5850000381469727,2.899999618530277,0,0.022889329046272167,2.7872369782683686,25.6200008392334,-1.1562472991700088,25.989999771118164,-1.631571550469307,26.34000015258789,0.022889329046272167 9077,2021-07-27,25.940000534057614,26.520000457763672,25.71999931335449,26.270000457763672,8499700.0,-0.0266416170594983,-1.077918667931613,-0.3837214202228094,41.49732053063077,35.17181368005192,0.180665601212187,1.7260340677797927,2.0359074692620958,-0.950906989777085,11.490560901133334,0.9300003051757848,-1.2688058005184963,-1.3789995193481488,-4.35165274842954,1.5936537097332426,-2.8653261338888463,0.10732709519254868,1.5701420225542329,48.10128263165803,1.6521958829313732,1.4863266145406957,7,-0.12000083923339488,1.3599987030029368,2.587499618530277,0.12499904632568715,2.2999992370605504,1,0.09984580182206959,-1.0000000000000067,26.649999618530273,2.7872369782683686,25.6200008392334,-1.1562472991700088,25.989999771118164,0.09984580182206959 9078,2021-07-28,26.459999084472656,26.790000915527344,25.79999923706055,26.28000068664551,6879300.0,0.020046204306446214,1.3571410730626183,-0.5454498164898831,43.257251045827225,36.158380241113214,-0.5263711543266361,1.1417077146483372,1.5236299477516084,-1.4722664116995148,11.344789244902262,0.9900016784667933,-1.4887200501072826,-0.7810009002685554,-3.758070111854913,2.196068311317802,-2.269535506061736,0.7075337055246251,0.7733320065750853,79.5029996303773,29.724062511269096,1.4885346057931796,7,-0.884999275207516,0.8400001525878942,2.140000820159912,-0.39499950408935547,2.8600006103515625,2,0.10506427750698144,-1.077918667931613,25.940000534057614,-1.0000000000000067,26.649999618530273,2.7872369782683686,25.6200008392334,0.10506427750698144 9079,2021-07-29,26.6299991607666,27.040000915527344,26.40999984741211,26.95000076293945,6009800.0,0.006424795244747594,1.5199946594442006,-1.777802502887555,38.67712031229218,36.95904607527226,-0.7817120209140036,0.8117015000612398,1.394111556631369,-1.62604678389717,10.873886353860811,0.6300010681152344,-1.7714545318809343,-0.4830007553100586,-3.324275809867288,2.358274299247171,-1.9036382825886733,0.9376367719685561,-2.579999923706051,77.95690213869086,28.423651719442887,1.4206375272786154,7,-1.0849990844726562,0.6700000762939489,1.8325004577636719,-0.5649995803833008,2.5400009155273438,3,0.09237705855603462,1.3571410730626183,26.459999084472656,-1.077918667931613,25.940000534057614,-1.0000000000000067,26.649999618530273,0.09237705855603462 9080,2021-07-30,25.84000015258789,26.54999923706055,25.540000915527344,26.54999923706055,9262000.0,-0.029665754152279455,1.8450693631059014,2.2187360302313603,35.19667228604409,37.202253567028265,0.01977220745801489,1.3462368234516973,2.24719541188162,-0.8124415252758439,9.848639113144792,1.0899982452392578,-1.8303731126373464,-1.0669998168945298,-3.622176740108454,1.4881771063193945,-2.3445882785014938,0.2105886447124341,-1.7302008819580053,19.99994913736979,-24.83915074541472,1.2775884616069626,7,-0.049999237060546875,1.4599990844726598,2.4524998664855957,0.22499942779541016,3.2199993133544957,4,0.174922617301571,1.5199946594442006,26.6299991607666,1.3571410730626183,26.459999084472656,-1.077918667931613,25.940000534057614,0.174922617301571 9081,2021-08-02,25.489999771118164,26.76000022888184,25.28000068664551,25.90999984741211,8739200.0,-0.013544906323643136,-2.523815795150359,0.5915501660201343,32.13551504906826,36.67530647803417,0.5113345498016457,1.4774280180354573,2.6581590514781013,-0.441748168728175,9.005186511656985,1.4799995422363281,-1.7769599465314343,-1.230000209808349,-3.6108269525551187,1.1508265329384209,-2.4204135811817338,-0.03958683843496402,-1.3215964675903287,11.931764611534728,-25.82702047419001,1.1904133713733849,8,0.6200008392333984,1.8099994659423864,2.8025002479553223,0.5749998092651367,2.739999771118164,0,0.16830133205368636,1.8450693631059014,25.84000015258789,1.5199946594442006,26.6299991607666,1.3571410730626183,26.459999084472656,0.16830133205368636 9082,2021-08-03,26.209999084472656,26.26000022888184,24.85000038146973,25.26000022888184,10435600.0,0.028246344441724913,1.6857110678779044,-2.261901626241471,43.79976686496741,37.555603200839215,-0.07901928990976614,0.6630466100986538,2.005844963678925,-1.148473353352113,9.409295439118601,1.4099998474121094,-1.5833841371218043,-0.428500843048095,-2.758960533680934,1.9019588475847442,-1.5937306883645164,0.7367290022683264,-1.9841638287048298,62.10038225347518,21.63533533946086,1.16522984531642,8,-0.2649984359741211,1.0900001525878942,2.092500686645508,-0.14499950408935547,2.2400016784667933,1,0.12743228802959328,-2.523815795150359,25.489999771118164,1.8450693631059014,25.84000015258789,1.5199946594442006,26.6299991607666,0.12743228802959328 9083,2021-08-04,25.290000915527344,26.01000022888184,24.81999969482422,25.35000038146973,12758800.0,-0.035101037813097036,-1.3799965286321165,-0.06315740865295244,42.494481631226655,39.00247990750841,0.7558599596311026,1.4826409815432804,2.964890656846208,-0.21418886031458584,10.284434012256478,1.3899993896484375,-1.3675884112675156,-1.2364990234374993,-3.601607112166061,1.1286090652910623,-2.41905306780178,-0.05394497907321849,-1.007882346564326,21.17121451646161,-22.909745590827512,1.1825540443642804,8,0.6399993896484375,2.0099983215332067,3.1849989891052246,0.774998664855957,2.779998779296875,2,0.11664684653212509,1.6857110678779044,26.209999084472656,-2.523815795150359,25.489999771118164,1.8450693631059014,25.84000015258789,0.11664684653212509 9084,2021-08-05,26.6299991607666,27.04999923706055,25.649999618530273,25.649999618530273,10407600.0,0.05298529840766175,-1.8571434132214428,-16.333471087515324,54.4595973949556,41.652185972788125,-0.5406638094328997,0.05654432697316736,1.6851516452310946,-1.5377119027380246,10.885652809645949,1.7599983215332067,-1.1844775871321502,0.1599992752075181,-2.133955769182691,2.4539543195977274,-0.9869782469875865,1.3069767974026227,-2.292722944872299,81.16591199508694,30.653244984586124,1.146977522195105,8,-0.6949996948242188,0.6700000762939489,1.8450007438659668,-0.5649995803833008,2.2900009155273438,3,0.10101391734254106,-1.3799965286321165,25.290000915527344,1.6857110678779044,26.209999084472656,-2.523815795150359,25.489999771118164,0.10101391734254106 9085,2021-08-06,27.01000022888184,27.459999084472656,26.670000076293945,27.040000915527344,7952500.0,0.014269661287676039,-1.225346210157289,-0.030612959856127726,61.47903861963414,43.666307081627366,-0.7853457589501964,-0.4770812386364014,1.351402719664538,-1.881296951165826,11.356666770285571,0.8299999237060547,-1.048183474507212,0.6220003128051808,-1.4503902685043997,2.694390894114761,-0.4141949778496077,1.6581956034599692,-2.5642150921408877,82.9545848625843,26.861647917827398,1.0361952906547898,8,-0.870000839233402,0.28999900817871094,1.5624995231628382,-0.9450006484985387,1.2600002288818324,4,0.07997037501326698,-1.8571434132214428,26.6299991607666,-1.3799965286321165,25.290000915527344,1.6857110678779044,26.209999084472656,0.07997037501326698 9086,2021-08-09,26.63999938964844,26.79999923706055,25.96999931335449,26.32999992370605,7787100.0,-0.013698661092114928,1.6349239027432483,-10.333079026004386,57.25360173389321,45.417004993100974,-0.46590781377470947,-0.2838781008391784,1.7565727846676928,-1.479376342951685,11.917578117414324,1.0400009155273509,-0.8165651144933683,0.3549995422363317,-1.4164874016089009,2.126486486081564,-0.5307439296862846,1.240743014158948,-2.013361416043587,68.93939831806503,8.255968184584702,0.885743471922616,8,-0.5000000000000036,0.3699998855590785,2.2000002861022914,-0.5749998092651403,3.69000053405761,0,0.09084084578599083,-1.225346210157289,27.01000022888184,-1.8571434132214428,26.6299991607666,-1.3799965286321165,25.290000915527344,0.09084084578599083 9087,2021-08-10,27.649999618530273,27.729999542236328,26.809999465942386,26.86000061035156,8156400.0,0.037912922373199764,-1.0674128889431889,2.5483882876286224,57.253601733893184,46.97215506955274,-1.3497796519892198,-1.4733808519714557,0.7971046035254368,-2.430183013553979,12.070723268284775,1.090000152587887,-0.5400936770976656,1.430999755859375,0.018784568265033386,2.8432149434537166,0.7248921620622042,2.137107349656546,-2.8533599782733496,97.25086158416127,35.54264920410387,0.7061075937971699,8,-1.375,-0.7700004577636719,1.510000228881836,-1.5850000381469727,2.659999847412113,1,0.0209764893926927,1.6349239027432483,26.63999938964844,-1.225346210157289,27.01000022888184,-1.8571434132214428,26.6299991607666,0.0209764893926927 9088,2021-08-11,28.0,28.10000038146973,27.04999923706055,27.35000038146973,6996200.0,0.01265824181911257,1.4705898192507283,0.8227853602358273,61.12957793067088,49.46687258270593,-1.6297429482838268,-1.8638084816047424,0.38539909155251095,-2.723782489907638,12.360950910508132,1.0500011444091797,-0.47052596796535795,1.7460000991821296,0.19327261540453478,3.2987275829597245,0.9696363572933322,2.522363841070927,-2.968691567584724,95.91835304778633,33.027162714615606,0.7763637418887981,8,-1.5399999618530273,-1.1200008392333984,1.119999885559082,-1.609999656677246,1.7900009155273438,2,0.016071455819266056,-1.0674128889431889,27.649999618530273,1.6349239027432483,26.63999938964844,-1.225346210157289,27.01000022888184,0.016071455819266056 9089,2021-08-12,28.46999931335449,28.53000068664551,27.65999984741211,28.04999923706055,7314300.0,0.016785689762660372,2.2222084862441736,0.64615434274194,65.60788895002992,52.84589665648213,-2.024151325064828,-2.3088424557089837,-0.1614588488098221,-3.128167423511673,12.487320049670428,0.870000839233402,-0.302014638227881,2.124999427795405,0.2873642076996603,3.96263464789115,1.2061818177475345,3.043817037843276,-3.131821686033767,97.65619761313302,32.85976702813652,0.9188176100478717,8,-1.7949991226196254,-1.590000152587887,0.5875005722045934,-2.034999847412106,-0.2899990081787074,3,-0.014049864003426227,1.4705898192507283,28.0,-1.0674128889431889,27.649999618530273,1.6349239027432483,26.63999938964844,-0.014049864003426227 9090,2021-08-13,28.01000022888184,28.71999931335449,27.940000534057614,28.3799991607666,5643400.0,-0.01615732685518112,-2.058828809286906,-0.8809496777943853,57.94393460463266,55.713498829322624,-1.367806385873589,-1.763633828595708,0.20282366284954279,-2.595142081199011,12.134559798049722,0.779998779296875,-0.18979479576994862,1.5535003662109403,-0.40634105383572106,3.5133417862576017,0.5735796561876079,2.533421076234273,-2.2888038344421417,74.18185147372185,12.665903320729505,0.979920710023331,8,-1.240000724792484,-1.130001068115238,0.8999991416931117,-1.365000724792484,0.4799995422363246,4,0.03248839128797232,2.2222084862441736,28.46999931335449,1.4705898192507283,28.0,-1.0674128889431889,27.649999618530273,0.03248839128797232 9091,2021-08-16,27.170000076293945,27.54999923706055,26.8700008392334,27.489999771118164,8975800.0,-0.029989294742016726,2.090911455398213,0.864866536760393,57.07710170629889,57.188758256137234,-0.29551330441751844,-0.7875944831202162,0.9195763251176672,-1.695839149011391,10.778197941674774,1.139999389648441,-0.058585961633170314,0.601500225067138,-1.2437011798746518,2.4467016300089277,-0.3211004774037569,1.5241009275380328,-1.028971273206178,18.848201000609038,-42.531955758134664,0.9226007024708949,8,-0.40000057220458984,-0.29000091552734375,1.7399992942810059,-0.375,3.2700004577636683,0,0.04048584388593679,-2.058828809286906,28.01000022888184,2.2222084862441736,28.46999931335449,1.4705898192507283,28.0,0.04048584388593679 9092,2021-08-17,26.90999984741211,27.57999992370605,26.70000076293945,26.899999618530273,8292500.0,-0.009569386387624168,-3.292700400545151,-0.031250745058770235,52.669044782211465,58.31926527291332,0.08294699973239972,-0.4249424636578887,1.0746227962757118,-1.3776056507875225,9.851712394052093,0.8799991607666016,0.1888070962818631,0.2624999999999993,-1.4925270207411856,2.017527020741184,-0.6150135103705949,1.1400135103705935,-0.40791517288700163,10.396001741165227,-46.68033183731365,0.8775135103705928,8,0.27499961853027344,-0.030000686645507812,1.9999995231628418,0.31999969482421875,5.889999389648445,1,0.12709030455913717,2.090911455398213,27.170000076293945,-2.058828809286906,28.01000022888184,2.2222084862441736,28.46999931335449,0.12709030455913717 9093,2021-08-18,26.13999938964844,27.40999984741211,26.09000015258789,27.020000457763672,7773700.0,-0.028613915352278196,-1.6938781865387835,-87.99809269502158,47.28682203290485,57.52229023268546,1.1020967730634013,0.3471023003738729,1.730814749234721,-0.5594854213842595,9.66216244956315,1.3199996948242188,0.5003702155323815,-0.49750041961669567,-2.262157529224833,1.2671566899914417,-1.3798289744207644,0.384828135187373,2.5799999237060476,1.9011122819513195,-50.3638457011558,0.8823285548040687,8,1.2049999237060476,0.7399997711181605,2.76999998092651,1.365000724792477,6.95000076293945,2,0.15952563786001028,-3.292700400545151,26.90999984741211,2.090911455398213,27.170000076293945,-2.058828809286906,28.01000022888184,0.15952563786001028 9094,2021-08-19,25.34000015258789,25.82999992370605,24.459999084472656,25.43000030517578,15530400.0,-0.03060440917138485,2.0786556826169864,0.1022727765327049,47.23451238743158,55.939565095774064,1.899632888972402,1.1551326337803118,2.435021825502286,0.2986809048226675,9.812531750282025,1.6800003051757848,0.6035074501926374,-1.2649996757507331,-3.102314305329404,0.572314953827938,-2.1836569905400687,-0.3463423609613976,3.3273991775512677,20.657300958554586,-34.214689374059944,0.9186573147893357,8,1.2499990463256836,1.044999122619629,3.367499351501465,2.1649999618530273,9.65999984741211,3,0.1756117101871837,-1.6938781865387835,26.13999938964844,-3.292700400545151,26.90999984741211,2.090911455398213,27.170000076293945,0.1756117101871837 9095,2021-08-20,25.70000076293945,25.78000068664551,24.790000915527344,24.959999084472656,8944400.0,0.014206811688388665,1.1999957614546592,-8.222226931716996,51.160226816486635,55.26252343828444,1.491068865518077,0.8447431369315304,1.9988457729672966,-0.0028637728356208925,9.574263278701482,0.9899997711181676,0.8121526911410228,-0.9089990615844776,-2.7376122420978,0.9196141189288447,-1.8233056518411388,0.005307528672183537,2.7991025573730504,39.74363285015878,-19.710694554733514,0.9143065902566613,8,0.8899984359741246,0.68499851226807,2.8474993705749547,1.8049993515014684,9.430000305175785,4,0.09649803379821686,2.0786556826169864,25.34000015258789,-1.6938781865387835,26.13999938964844,-3.292700400545151,26.90999984741211,0.09649803379821686 9096,2021-08-23,27.26000022888184,27.3700008392334,26.63999938964844,26.71999931335449,7807100.0,0.060700366522633775,-1.0857161541354108,0.7297293117580175,55.30839945251947,55.046389851465136,0.031587045499648525,-0.7032704899830584,0.38245136524903955,-1.4923474629020106,9.392154079825236,1.6700000762939489,0.8320646978290647,0.6205003738403363,-1.2311952806389144,2.472196028319587,-0.30534745339928904,1.5463482010799616,1.0775389219970677,89.74360228368279,29.358937872040983,0.9258478272396261,8,-0.6700010299682653,-0.87500095367432,0.6399989128112757,0.24499988555907848,8.48999977111816,0,0.04512103932167788,1.1999957614546592,25.70000076293945,2.0786556826169864,25.34000015258789,-1.6938781865387835,26.13999938964844,0.04512103932167788 9097,2021-08-24,28.53000068664551,28.61000061035156,27.54999923706055,27.729999542236328,10505500.0,0.04658842432503407,1.2083339128223383,1.4814810890235675,65.82031173602445,55.56758249650443,-1.2297827067061604,-1.8649001875894946,-0.9203554597324235,-2.710077053300612,9.152066823632005,1.3500003814697195,0.7814276418369808,1.7610008239746122,-0.2408919035578343,3.7628935515070587,0.7600544602083907,2.7619471877408337,-4.070001602172855,98.072291703818,31.3754549009289,1.0009463637662228,8,-1.9400014877319371,-1.9400014877319371,-1.4400014877319371,-0.7000007629394567,6.979997634887692,1,0.06694706629664204,-1.0857161541354108,27.26000022888184,1.1999957614546592,25.70000076293945,2.0786556826169864,25.34000015258789,0.06694706629664204 9098,2021-08-25,29.239999771118164,29.51000022888184,28.20000076293945,28.649999618530273,10567000.0,0.02488605213406081,1.318580933958536,0.7374991357338838,63.57960689170072,55.34221782335674,-1.9505068632027935,-2.4832683662885486,-1.6755745943904117,-3.346540146909696,9.287939216061805,1.30999946594239,0.8300202296607537,2.3319998741149917,0.05350001142461025,4.610499736805373,1.192749942769801,3.4712498054601824,-4.69700065612793,94.65345749351778,28.55639687379994,1.1392499313451898,8,-2.255000114440918,-2.255000114440918,-2.15000057220459,-1.2200002670288086,7.570001602172852,2,0.12175100868019784,1.2083339128223383,28.53000068664551,-1.0857161541354108,27.26000022888184,1.1999957614546592,25.70000076293945,0.12175100868019784 9099,2021-08-26,29.09000015258789,29.59000015258789,28.690000534057614,29.0,11960300.0,-0.0051299459543237,-1.5352134621377223,0.1525425920537937,61.087420627956966,55.691494048170554,-1.9034828734357703,-2.2551445919317885,-1.5560618672859263,-3.128239739250219,9.637555218914821,0.899999618530277,0.8056044038429278,2.0590002059936516,-0.41363649353709775,4.531636905524401,0.8226818562282752,3.295318555759028,-4.348320993041991,89.58333167764849,24.560355135990662,1.2363183497653751,8,-2.065000534057617,-2.065000534057617,-2.0000009536743164,-1.0700006484985352,9.669998168945312,3,0.1375042962880202,1.318580933958536,29.239999771118164,1.2083339128223383,28.53000068664551,-1.0857161541354108,27.26000022888184,0.1375042962880202 9100,2021-08-27,30.36000061035156,30.40999984741211,29.459999084472656,29.459999084472656,13653800.0,0.04365762980756416,-1.1111092273131862,9.999999999999961,68.09339329978773,56.915526447447085,-3.1347302098949683,-3.3404205849846456,-2.795030551976108,-4.317709551755161,9.602256800119104,1.3199996948242188,0.7432942721233786,3.103000640869137,0.28637993772979087,5.919621344008483,1.6946902892994622,4.511310992438812,-5.327422191223139,98.67376045120669,32.73564124804052,1.408310351569673,8,-2.925001144409176,-2.925001144409176,-3.2700014114379847,-2.3400011062622035,9.720001220703129,4,0.15283265139548075,-1.5352134621377223,29.09000015258789,1.318580933958536,29.239999771118164,1.2083339128223383,28.53000068664551,0.15283265139548075 9101,2021-08-30,29.78000068664551,30.54999923706055,29.56999969482422,30.38999938964844,7964400.0,-0.01910408142443487,1.1075295280637174,-0.6777751875556336,60.81218983795477,57.82032034252968,-2.397712292662707,-2.5534629445151076,-2.163018838404245,-3.6568599993931272,9.430645850581033,0.9799995422363317,0.576141305777071,2.308500671386721,-0.5936386631279085,5.21064000590135,0.8574310041294062,3.7595703386440356,-4.317228553254395,74.33338165283203,11.845695455894578,1.4510696672573145,8,-2.27500152587891,-2.27500152587891,-2.690001487731937,-1.760001182556156,8.89999961853027,0,0.179650780997761,-1.1111092273131862,30.36000061035156,-1.5352134621377223,29.09000015258789,1.318580933958536,29.239999771118164,0.179650780997761 9102,2021-08-31,29.54999923706055,30.31999969482422,29.420000076293945,29.65999984741211,11534800.0,-0.0077233527294074955,-3.8648768467827574,0.18032925284929768,57.96505298038433,59.00679044780517,-1.9599551815032186,-2.1717542427207626,-1.942246031788251,-3.3417354345278945,8.943270380535402,0.8999996185302734,0.5256963598991149,1.9114992141723661,-1.0683437619499578,4.89134219029469,0.42157772611120237,3.40142070223353,-3.5785043933024916,57.44678088040036,-0.7786016829422095,1.4899214880611629,8,-2.045000076293949,-2.045000076293949,-2.460000038146976,-1.529999732971195,8.850002288818356,1,0.20981390602418792,1.1075295280637174,29.78000068664551,-1.1111092273131862,30.36000061035156,-1.5352134621377223,29.09000015258789,0.20981390602418792 9103,2021-09-01,28.239999771118164,29.59000015258789,27.670000076293945,29.399999618530273,20559000.0,-0.04433162435752047,1.4935051102050523,10.545394645582252,48.912017271159684,59.193179879330515,-0.3584376236269229,-0.663431021555688,-0.654953533639862,-1.9508114777996965,7.966899245124762,1.9200000762939453,0.5162962532078801,0.45399980545044016,-2.3214066227700805,3.229406233670961,-0.9337034086598202,1.8417030195607005,-1.8106544880298543,19.79166183758522,-32.06436855378686,1.3877032141102599,9,-0.5699996948242188,-0.7350006103515625,-1.6800003051757812,-0.2200002670288086,11.620000839233398,2,0.2574362113788071,-3.8648768467827574,29.54999923706055,1.1075295280637174,29.78000068664551,-1.1111092273131862,30.36000061035156,0.2574362113788071 9104,2021-09-02,29.31999969482422,29.96999931335449,28.60000038146973,28.60000038146973,11711300.0,0.038243623670656035,-2.805556217830036,-0.6206891448828759,55.853437906259686,59.71464777819419,-0.9102229648346345,-1.6143378175231042,-1.7636321187528345,-2.939751466107161,7.906904613275229,1.7299995422363246,0.6091125491932239,1.399499702453614,-1.400639247596601,4.199638652503829,-0.000569772571495264,2.7995691774787232,-2.4785890163386846,57.29167011601047,7.918506009098991,1.4000694750251084,9,-0.725000381469723,-1.8150005340576172,-2.8825001716613734,-1.3000001907348633,10.130001068115234,3,0.2554570858262657,1.4935051102050523,28.239999771118164,-3.8648768467827574,29.54999923706055,1.1075295280637174,29.78000068664551,0.2554570858262657 9105,2021-09-03,29.170000076293945,29.79999923706055,29.0,29.209999084472656,7305300.0,-0.00511594884350397,-3.2105315993153796,-0.05555423100663097,59.52380952380953,60.1830266750042,-0.24165289778931154,-1.3641605413345097,-1.66527771200154,-2.7114134009893043,8.165584704901537,0.7999992370605504,0.832834286211483,1.1415000915527358,-1.6773334423539126,3.960333625459384,-0.2679166754005884,2.55091685850606,-1.9577305419509088,52.083348510446314,-1.1034707648922506,1.409416766953324,9,-0.12000083923339488,-1.6650009155273438,-2.747500419616699,-1.1500005722045898,10.079999923706055,4,0.32876236613495635,-2.805556217830036,29.31999969482422,1.4935051102050523,28.239999771118164,-3.8648768467827574,29.54999923706055,0.32876236613495635 9106,2021-09-07,29.059999465942386,29.32999992370605,28.729999542236328,28.899999618530273,5939700.0,-0.0037710185143590147,-1.400001525878892,-4.000095369796474,60.38647120428886,59.57926661592247,0.16821896655945778,-1.12104006844147,-1.6099101157006395,-2.5210026440590205,7.88049714484185,0.600000381469723,1.1440889247503918,0.9104994773864767,-1.8648011358272107,3.6858000906001642,-0.477150829220367,2.2981497839933205,-1.5139569613275974,52.45281470717169,-5.892839084035764,1.3876503066068442,9,0.05000019073485973,-1.5550003051757848,-2.514999389648441,-1.039999961853031,9.93000221252441,1,0.3792155047362433,-3.2105315993153796,29.170000076293945,-2.805556217830036,29.31999969482422,1.4935051102050523,28.239999771118164,0.3792155047362433 9107,2021-09-08,28.229999542236328,29.6200008392334,28.03000068664551,29.25,8874000.0,-0.028561594595994277,-1.2394397223326696,-6.375008940705102,60.03842547177104,59.18580201370807,1.0629712705146055,-0.25861964195830467,-0.8017930862934435,-1.6067787134758618,8.386804554732397,1.590000152587887,1.3968990776478947,0.05149955749511648,-2.7139281207837733,2.8169272357740063,-1.3312142816443284,1.4342133966345614,-0.38356136437696264,24.34781094354084,-39.43834187738926,1.3827138391394453,9,0.880000114440918,-0.7250003814697266,-1.5249996185302734,-0.21000003814697266,11.549999237060554,2,0.37017360724022264,-1.400001525878892,29.059999465942386,-3.2105315993153796,29.170000076293945,-2.805556217830036,29.31999969482422,0.37017360724022264 9108,2021-09-09,28.45000076293945,29.07999992370605,27.729999542236328,28.01000022888184,9205700.0,0.007793171245857211,-1.6999956131065048,-0.4313728790105657,65.81892182627337,59.71152436907656,0.8036347215332462,-0.4671293308551121,-1.0289991762135564,-1.7428166688557525,8.827441852299875,1.350000381469723,1.508874601147486,0.24900074005126527,-2.5176342691320563,3.015635749234587,-1.1343167645403973,1.6323182446429279,2.099998474121101,32.14291492287573,-35.56623660466569,1.383317504591661,9,0.6599988937377965,-0.945001602172848,-1.8275008201599086,-0.4300012588500941,11.649997711181644,3,0.34973639705138004,-1.2394397223326696,28.229999542236328,-1.400001525878892,29.059999465942386,-3.2105315993153796,29.170000076293945,0.34973639705138004 9109,2021-09-10,28.06999969482422,29.03000068664551,28.020000457763672,28.70000076293945,6582700.0,-0.013356803441996412,-1.767125649935996,-1.431818871457878,62.030448635403744,59.03786385081166,1.144041094786111,-0.12504273698396062,-0.6984855418681946,-1.2632844118642161,8.988244166368276,1.0100002288818395,1.3872597397363542,-0.11100034713745188,-2.8752297356927095,2.6532290414178057,-1.4931150414150807,1.271114347140177,2.4235995483398476,16.425130565865246,-52.55685257778036,1.3821146942776288,9,1.0399999618530273,-0.5650005340576172,-1.4549999237060547,-0.05000019073486328,12.450000762939453,4,0.42002141231591406,-1.6999956131065048,28.45000076293945,-1.2394397223326696,28.229999542236328,-1.400001525878892,29.059999465942386,0.42002141231591406 9110,2021-09-13,28.920000076293945,29.479999542236328,28.56999969482422,28.690000534057614,9789200.0,0.03028145317815789,-2.8723297188494255,-0.36507801950942637,59.08095878250265,58.845504844650314,0.07632157705610965,-0.9521920539253692,-1.613939754607152,-2.0109938753448375,8.898212420413055,1.4099998474121094,1.2674254230481026,0.6935000419616699,-2.08877674865726,3.4757768325805998,-0.697638353347795,2.084638437271135,1.518327172851567,62.96294801217069,-3.252675635390837,1.3911383953094645,9,0.07499980926513672,-1.4150009155273438,-2.3025007247924805,-0.9000005722045898,11.379999160766602,0,0.3641079065998021,-1.767125649935996,28.06999969482422,-1.6999956131065048,28.45000076293945,-1.2394397223326696,28.229999542236328,0.3641079065998021 9111,2021-09-14,28.270000457763672,29.290000915527344,27.8700008392334,29.1299991607666,9044100.0,-0.02247578204756251,1.4067752775752795,-3.7391322375731266,48.4741774841138,57.79096312284247,0.5471399719843433,-0.22720679603476412,-1.0147628682684768,-1.2587301607939914,9.45670300154685,1.4200000762939453,1.170229992778232,-0.011499595642089133,-2.7489688359103717,2.7259696446261934,-1.3802342157762304,1.3572350244920521,2.114160237243656,28.571457405099377,-32.225931166287225,1.368734620134141,9,0.5499992370605469,-0.7650012969970703,-1.5500011444091797,-0.2500009536743164,12.639999389648438,1,0.38839757214156445,-2.8723297188494255,28.920000076293945,-1.767125649935996,28.06999969482422,-1.6999956131065048,28.45000076293945,0.38839757214156445 9112,2021-09-15,30.32999992370605,30.43000030517578,28.8799991607666,28.90999984741211,20487900.0,0.0728687454045176,-1.0945940895447757,-1.6511653695937079,55.52178241776759,58.525381472465575,-1.5540005610525256,-2.1268985409963754,-3.057884856618635,-3.2104740829812464,9.721276205823283,2.1599998474121094,0.9151099918057284,1.8774998664855929,-0.9257228512263325,4.680722584197518,0.4758885076296302,3.2791112253415555,-2.600000381469723,96.29628321434764,38.13812860262881,1.4016113588559633,9,-1.2499999999999964,-2.8250007629394496,-3.7550005912780726,-2.3100004196166957,9.370000839233402,2,0.2855259405388937,1.4067752775752795,28.270000457763672,-2.8723297188494255,28.920000076293945,-1.767125649935996,28.06999969482422,0.2855259405388937 9113,2021-09-16,30.309999465942386,30.57999992370605,29.709999084472656,30.20000076293945,10065400.0,-0.0006594282167482479,1.676927230205396,0.07746387119219206,56.26282784500824,58.57086924343764,-1.3516299221856194,-1.874585059857285,-3.0108976129788125,-3.0881012303106807,9.60289289196983,0.8700008392333949,0.7894504307396701,1.6489994049072294,-1.048327666112769,4.346326475927228,0.3003358693972302,2.9976629404172286,-2.525999908447268,90.03688011148516,34.37271559685479,1.3486635355099994,9,-1.154999732971195,-2.789999961853031,-3.732500076293949,-2.289999961853031,10.129999160766591,3,0.3124381220789989,-1.0945940895447757,30.32999992370605,1.4067752775752795,28.270000457763672,-2.8723297188494255,28.920000076293945,0.3124381220789989 9114,2021-09-17,29.790000915527344,30.690000534057614,29.71999931335449,30.209999084472656,24716400.0,-0.017156006584537753,-2.464281578463318,-3.818210192297442,46.829813190193825,57.16042520636924,-0.8470241302168873,-1.0583733863712226,-2.476813003306596,-2.4720258534287183,8.503160296225634,0.970001220703125,0.6976518168002386,0.9065008163452148,-1.3325991206031311,3.145600753293561,-0.21304915212895637,2.026050784819386,-1.8941613433837894,68.08511645649766,17.123541529346475,1.1195499684741723,9,-0.5800008773803711,-2.215001106262207,-3.1200013160705566,-1.7700014114379883,10.869998931884766,4,0.34608919911848357,1.676927230205396,30.309999465942386,-1.0945940895447757,30.32999992370605,1.4067752775752795,28.270000457763672,0.34608919911848357 9115,2021-09-20,28.18000030517578,28.82999992370605,27.399999618530273,28.43000030517578,14190300.0,-0.05404500036495086,1.7238120842431206,0.5952406902815622,42.01596804487481,55.119258188656566,0.67920213261905,0.7873149218468392,-0.8998359875285296,-0.8045130324935279,7.660177900848406,2.3900012969970703,0.7754706223225689,-0.8274997711181626,-2.536126462268797,0.8811269200324716,-1.6818131166934798,0.026813574457154488,2.5100002288818324,23.708220960190367,-23.29329451907104,0.8543133455753174,9,0.8649997711181641,-0.6050004959106445,-1.4025006294250488,-0.16000080108642578,13.329998016357422,0,0.43789921997699266,-2.464281578463318,29.790000915527344,1.676927230205396,30.309999465942386,-1.0945940895447757,30.32999992370605,0.43789921997699266 9116,2021-09-21,28.489999771118164,28.90999984741211,27.809999465942386,28.81999969482422,11105200.0,0.011000690652421596,3.3137250502081113,1.3199996948242188,44.75247808956944,53.42081959063417,0.3127324437785326,0.6052185462085475,-1.2415496350961774,-1.0552524508723344,8.007651611673433,1.100000381469723,0.6839685474968356,-0.5790002822875984,-2.1011580624480963,0.9431574978728996,-1.3400791723678473,0.18207860779265062,2.2000007629394496,33.13069450660561,-12.031155556881359,0.761078890080249,9,0.5550003051757812,-0.9149999618530273,-1.6650004386901855,-0.4700002670288086,11.120000839233398,1,0.4145313991162194,1.7238120842431206,28.18000030517578,-2.464281578463318,29.790000915527344,1.676927230205396,30.309999465942386,0.4145313991162194 9117,2021-09-22,30.440000534057614,30.84000015258789,29.209999084472656,29.229999542236328,15922200.0,0.06844509577414137,-1.607997729495652,-3.666670519897108,60.242087612287584,52.80117134463575,-1.4425072143612425,-1.2588973466871423,-3.2099634701144026,-2.923035046087879,8.162800294918418,2.3500003814697266,0.6035893540822528,1.2755004882812457,-0.3410128155084493,2.892013792070941,0.4672438363863982,2.0837571401760933,-3.04000091552734,88.37210591771445,38.34869358562655,0.808256651894848,9,-1.3200006484985316,-2.79000091552734,-3.615001201629635,-2.420001029968258,10.059999465942386,2,0.3439552933529091,3.3137250502081113,28.489999771118164,1.7238120842431206,28.18000030517578,-2.464281578463318,29.790000915527344,0.3439552933529091 9118,2021-09-23,32.799999237060554,32.919998168945305,30.489999771118164,30.57999992370605,15590400.0,0.07752952239151467,-1.0249989867208718,1.8347086724391644,64.47587108862638,53.072884950549366,-3.4872941211146404,-3.5189324550374863,-5.507494161039773,-5.190089751455794,8.193564584765399,2.4799976348876918,0.5821468747520164,3.457499217987067,1.1638112273329178,5.751187208641216,2.3106552226599923,4.6043432133141415,-5.331199607849129,97.82610573555804,46.70942030015381,1.146843995327074,9,-2.6400003433227646,-4.110000610351573,-5.767499923706062,-4.7799997329711985,7.2800025939941335,3,0.21036590507241915,-1.607997729495652,30.440000534057614,3.3137250502081113,28.489999771118164,1.7238120842431206,28.18000030517578,0.21036590507241915 9119,2021-09-24,33.09000015258789,33.34000015258789,32.259998321533196,32.400001525878906,10329400.0,0.008841491532709078,-1.2267963394826804,0.310810288344806,66.11841904035597,53.85482497919973,-3.3417424458434937,-3.6827129995750525,-5.709414637010948,-5.381802325849723,8.25046439108051,1.0800018310546946,0.6467860325281514,3.5475001335144043,0.7127617566192157,6.382238510409593,2.13013094506681,4.964869321961999,-5.403152581787111,95.79124616964934,42.94632597984062,1.417369188447595,9,-2.7200002670288086,-4.190000534057617,-5.977500915527344,-5.070000648498535,8.900001525878906,4,0.2221214397167739,-1.0249989867208718,32.799999237060554,-1.607997729495652,30.440000534057614,3.3137250502081113,28.489999771118164,0.2221214397167739 9120,2021-09-27,35.0,35.09000015258789,33.919998168945305,34.0,17222100.0,0.05772136109412296,-1.0172384309804932,1.4492782467837615,71.27507203451373,56.38825770702195,-4.803763450976938,-5.509760607955812,-7.479276694984936,-7.209830938776356,8.114620382407859,2.0,0.6985872448288148,5.22550001144409,1.4920300008753813,8.9589700220128,3.358765006159736,7.092235016728445,-6.973963274291993,98.76373428435265,43.97440541545416,1.8667350052843545,9,-3.755000114440918,-5.059999465942383,-8.512500762939453,-7.385000228881836,6.979999542236328,0,0.16171428135463173,-1.2267963394826804,33.09000015258789,-1.0249989867208718,32.799999237060554,-1.607997729495652,30.440000534057614,0.16171428135463173 9121,2021-09-28,35.130001068115234,35.970001220703125,34.860000610351555,35.529998779296875,15516900.0,0.0037143162318638012,-1.3617068766105753,-0.3999977111816406,76.0181011095992,58.66562645055879,-4.311768453140459,-5.50041130615687,-7.437337767018576,-7.256911334941925,8.012514655956245,1.1100006103515696,0.8551809353755004,5.0880010604858406,0.652272238379247,9.523729882592434,2.8701366494325455,7.305865471539136,-6.538847268256838,87.57396616658033,27.73875673016469,2.2178644110532963,9,-3.445000648498535,-3.825000762939453,-8.642501831054688,-7.51500129699707,6.840000152587898,1,0.18161107484874495,-1.0172384309804932,35.0,-1.2267963394826804,33.09000015258789,-1.0249989867208718,32.799999237060554,0.18161107484874495 9122,2021-09-29,35.75,36.040000915527344,34.540000915527344,34.990001678466804,13299100.0,0.01764870233515281,1.2388057152129541,-1.900006675758396,76.72034889679571,60.93868434520185,-4.561811144799229,-5.936471961050664,-7.887542386955566,-7.804711277308545,7.945462279144441,1.5,1.0383831234818963,5.397999954223632,0.2912092831319768,10.504790625315287,2.8446046186778062,7.951395289769458,-6.420961458057132,94.77475935623045,30.138044871188725,2.553395335545827,9,-4.029999732971191,-4.029999732971191,-9.262500762939453,-8.410000801086426,6.6100006103515625,2,0.10797204504479896,-1.3617068766105753,35.130001068115234,-1.0172384309804932,35.0,-1.2267963394826804,33.09000015258789,0.10797204504479896 9123,2021-09-30,35.5099983215332,35.90999984741211,34.90999984741211,35.5,15487000.0,-0.006713333663406873,1.4691316162515247,0.013155715282413829,77.51478688906653,64.34812586729882,-3.9187136807258227,-5.4007959338596905,-7.509594753810209,-7.489820142360909,9.146981599234795,1.0,1.4213471373773778,4.794498348236083,-0.6995842897827771,10.288580986254942,2.0474570292266563,7.541539667245512,-5.3756442947602,85.97877697660222,14.613923093383661,2.747041319009429,9,-3.7899980545043945,-3.7899980545043945,-8.919999122619629,-8.209999084472653,8.070003509521484,3,0.1405238500234134,1.2388057152129541,35.75,-1.3617068766105753,35.130001068115234,-1.0172384309804932,35.0,0.1405238500234134 9124,2021-10-01,36.810001373291016,37.16999816894531,35.810001373291016,35.86000061035156,14253500.0,0.03660949347241993,-1.5904719692208202,95.01602441816101,78.2390820699029,68.37291631452416,-4.602177519406524,-6.441136255820119,-8.64241827040815,-8.702302853293862,10.345670786733198,1.6599998474121094,1.635118746398465,5.720001316070558,-0.36309007579836106,11.803092707939477,2.6784556201360985,8.761547012005018,-5.9669697198674925,88.92317551832936,15.814123428623319,3.041545695934459,10,-4.320002555847168,-4.525002479553223,-9.82500171661377,-9.510002136230465,7.309997558593757,4,0.08883456494887154,1.4691316162515247,35.5099983215332,1.2388057152129541,35.75,-1.3617068766105753,35.130001068115234,0.08883456494887154 9125,2021-10-04,38.7599983215332,39.400001525878906,37.43999862670898,37.5,19176300.0,0.05297465024429715,-1.840581713240011,1.3263129575123376,84.34838752226803,72.77246180704621,-5.468663932930113,-8.048487092610038,-10.387201672350532,-10.549997058440994,11.865193485738443,2.5900001525878906,1.9237780351626022,7.190498352050781,0.2879728902047489,14.093023813896814,3.7392356211277686,10.641761082973797,-7.031191355936631,86.8312114409507,7.754327500288596,3.4512627309230153,10,-4.454998016357422,-5.359997749328613,-11.73499870300293,-11.459999084472653,5.230003356933594,0,0.0833334235502059,-1.5904719692208202,36.810001373291016,1.4691316162515247,35.5099983215332,1.2388057152129541,35.75,0.0833334235502059 9126,2021-10-05,40.08000183105469,40.2400016784668,38.83000183105469,39.31999969482422,19210500.0,0.03405581957386605,1.6111064016162986,0.6031771020977835,83.55126939722422,75.3623708942614,-5.556006148891541,-8.959950355791886,-11.515627040066352,-11.745730738980033,13.744105906437518,1.4800033569335938,2.4427859666022798,7.95950174331665,0.19491139086602516,15.72409209576728,4.077206567091338,11.841796919541963,-7.123803735812942,97.19298550883705,19.455905658035576,3.8822951762253144,10,-4.715001106262207,-6.260001182556152,-12.645002365112305,-12.780002593994137,2.25,1,0.04740513034880878,-1.840581713240011,38.7599983215332,-1.5904719692208202,36.810001373291016,1.4691316162515247,35.5099983215332,0.04740513034880878 9127,2021-10-06,38.68000030517578,39.77999877929688,38.040000915527344,39.02000045776367,16983600.0,-0.0349301761956049,-1.1481469271651452,-0.44736736435275815,76.30420461731657,76.67663017522698,-3.2008440866242722,-7.1009914024458425,-9.913476691689766,-10.254365151863212,15.252271897718083,2.0400009155273438,3.181062126628319,6.0370001792907715,-2.0259498317456774,14.099950190327224,2.005525173772547,10.068475184808996,-4.412717564953525,70.73169160652377,-5.22443109884243,4.031475005518226,10,-2.4300003051757812,-4.859999656677246,-11.17500114440918,-11.38000106811523,4.040000915527351,2,0.08505689993717791,1.6111064016162986,40.08000183105469,-1.840581713240011,38.7599983215332,-1.5904719692208202,36.810001373291016,0.08505689993717791 9128,2021-10-07,38.400001525878906,38.97999954223633,37.52000045776367,38.810001373291016,14063200.0,-0.007238851527604728,2.893350694532748,1.2058813629682819,77.47286989282335,77.93823582550112,-2.2830326854170124,-6.363608566957922,-9.447178501602838,-9.896636356968532,16.50984997834854,1.4599990844726562,3.9361210082630613,5.259501361846922,-2.9408159540287144,13.45981867772256,1.159342703909104,9.35966001978474,-3.0576293767726312,58.46501070354036,-17.723073140668845,4.100158657937819,10,-1.3200016021728516,-4.580000877380371,-10.895002365112305,-11.100002288818356,4.180000305175781,3,0.10312497206032378,-1.1481469271651452,38.68000030517578,1.6111064016162986,40.08000183105469,-1.840581713240011,38.7599983215332,0.10312497206032378 9129,2021-10-08,39.86000061035156,39.97000122070313,38.81999969482422,39.0,10952800.0,0.03802080798066432,1.1296288447138128,-2.0975632449129598,87.62885660379956,79.75532299986624,-2.9968690789569266,-7.267658607431166,-10.705552217135757,-11.254457668453192,17.94969254496287,1.5699996948242259,4.452272177814997,6.13000040054321,-2.2291260275677303,14.48912682865415,1.95043718648774,10.30956361459868,-3.636055145960391,86.42854807330752,3.453314887081774,4.179563214055471,10,-2.469999313354492,-6.039999961853027,-12.272500991821289,-12.560001373291012,3.3199996948242188,4,0.09332667244709092,2.893350694532748,38.400001525878906,-1.1481469271651452,38.68000030517578,1.6111064016162986,40.08000183105469,0.09332667244709092 9130,2021-10-11,39.45000076293945,40.86000061035156,39.25,40.65999984741211,10102100.0,-0.01028599701791355,1.0,-1.4069746810737922,85.08321935442984,80.76255836040296,-2.111277485188019,-6.354107513582818,-10.069066230805646,-10.728298400077001,19.924246721480696,1.6100006103515625,4.757406936780143,5.193500518798828,-3.2163243603566656,13.603325397954322,0.9885880792210813,9.398412958376575,-2.503165180014669,57.78443763484212,-30.19473568892893,4.204912439577748,10,-1.75,-5.320000648498535,-11.400001525878906,-12.150001525878903,3.979999542236328,0,0.11837764457871591,1.1296288447138128,39.86000061035156,2.893350694532748,38.400001525878906,-1.1481469271651452,38.68000030517578,0.11837764457871591 9131,2021-10-12,39.25,40.22999954223633,38.7599983215332,39.459999084472656,9319300.0,-0.005069727733119311,-1.4705852182387034,0.17355309369029678,81.75917992012242,81.32242847410593,-1.4141031851441426,-5.575178039776077,-9.62895041705065,-10.411802587185598,21.375676951639548,1.470001220703125,5.0525087082693645,4.444499778747556,-3.7506634223234485,12.63966297981856,0.34691817821205717,8.542081379283058,-1.5205314115898574,51.7963911138116,-34.64045866298907,4.097581600535501,10,-1.364999771118164,-5.119999885559082,-10.972500801086426,-11.95000076293945,3.0400009155273438,1,0.12076437397367634,1.0,39.45000076293945,1.1296288447138128,39.86000061035156,2.893350694532748,38.400001525878906,0.12076437397367634 9132,2021-10-13,38.9900016784668,39.36999893188477,38.04999923706055,38.58000183105469,7691400.0,-0.006624161058170763,1.2564206229397938,-1.9523887375113533,76.29566777596423,81.18697079487234,-0.7221164229873978,-4.883508885133168,-9.15011887677548,-10.037075458322128,23.302361862657296,1.3199996948242259,5.106409427550801,3.7515013694763155,-4.362729047712584,11.865731786665215,-0.3056138391181378,7.808616578070765,1.8699989318847656,44.01201058521337,-39.29116092062467,4.057115208594451,10,-0.6550006866455078,-4.860001564025879,-10.682502269744873,-11.690002441406246,4.329998016357422,2,0.08566299073622474,-1.4705852182387034,39.25,1.0,39.45000076293945,1.1296288447138128,39.86000061035156,0.08566299073622474 9133,2021-10-14,39.77999877929688,39.93999862670898,39.02000045776367,39.77000045776367,7627800.0,0.020261530310894615,4.5757799946827085,0.024386159156689798,77.26160707873481,81.07836246252032,-0.9417518452149238,-5.193957629972601,-9.677932228230254,-10.716165503032663,25.297118938142326,0.9499969482421804,5.133715414100024,4.06799850463868,-3.939820515694919,12.07581752497228,0.06408899447188077,8.07190801480548,1.02380180358886,61.565789920244605,-19.325029337318902,4.0039095101668005,10,-0.6299991607666087,-5.649998664855964,-11.472499370574958,-12.479999542236332,0.8199996948242116,3,0.07390654931182006,1.2564206229397938,38.9900016784668,-1.4705852182387034,39.25,1.0,39.45000076293945,0.07390654931182006 9134,2021-10-15,40.099998474121094,40.97999954223633,40.02999877929688,40.25,7737500.0,0.0080442359136208,-5.551708715898301,-15.002670736349506,73.87639666849782,79.91480792321252,-0.8336549096004688,-4.956054335284527,-9.769822846018776,-10.919876312111946,27.442409454481076,1.200000762939446,5.120390089096723,3.8724983215332003,-3.852569353217312,11.597565996283713,0.009964484157947595,7.735032158908453,-2.049999237060547,69.96583698094734,-8.30627044225335,3.8625338373752554,10,-0.8499984741210938,-5.909998893737793,-11.79249906539917,-12.799999237060543,1.0400009155273438,4,0.06184547260105466,4.5757799946827085,39.77999877929688,1.2564206229397938,38.9900016784668,-1.4705852182387034,39.25,0.06184547260105466 9135,2021-10-18,40.52000045776367,41.97999954223633,39.88000106811523,40.66999816894531,11777300.0,0.010473865327292442,-1.9370680111506617,0.9999745689435939,74.56699539593563,78.91655525640267,-1.0926496908896723,-4.642180391745754,-9.964382622309373,-11.22970650169448,28.907728792923574,2.099998474121101,5.151112767515485,3.6755002975463853,-3.2756633330234592,10.62666392811623,0.19991848226146658,7.151082112831304,-2.411401214599607,62.84989895421005,-13.657115437909582,3.4755818152849223,10,-0.7700004577636719,-5.830000877380371,-12.212501049041748,-13.220001220703121,2.9199981689453054,0,0.06564658976706528,-5.551708715898301,40.099998474121094,4.5757799946827085,39.77999877929688,1.2564206229397938,38.9900016784668,0.06564658976706528 9136,2021-10-19,40.29999923706055,41.810001373291016,40.11000061035156,40.63999938964844,16074300.0,-0.005429447636172813,-3.722241354646265,2.2667022710510922,71.52316805269695,78.38532897144493,-0.9366598328450095,-3.6807525263967165,-9.504919439851484,-10.903526409522975,30.515215671435048,1.7000007629394531,5.073284296004061,2.8649991035461397,-3.023128163552599,8.753126370644875,-0.07906453000322955,5.809062737095509,-2.0365439819335904,57.251903951171876,-16.244409380654282,2.944063633549368,10,-0.5499992370605469,-5.609999656677246,-12.049999713897705,-12.999999999999996,4.790000915527344,1,0.07766752177098879,-1.9370680111506617,40.52000045776367,-5.551708715898301,40.099998474121094,4.5757799946827085,39.77999877929688,0.07766752177098879 9137,2021-10-20,40.90999984741211,41.02999877929688,39.52000045776367,39.83000183105469,10565100.0,0.015136491858555479,1.2878833854965774,-3.1764633284340675,74.68007459230869,78.07501838249887,-1.3377476275701383,-3.6534641327675743,-9.895992948837385,-11.401286029919738,33.04961797546559,1.5099983215332102,4.708092696343073,2.9514997482299776,-2.1236670828048716,8.026666579264827,0.413916332712553,5.489083163747402,-2.4978828208007755,63.85135048057467,-7.732816384179976,2.537583415517425,10,-0.8950004577636719,-6.220000267028809,-12.7475004196167,-13.610000610351559,1.7900009155273438,2,0.03373260995508254,-3.722241354646265,40.29999923706055,-1.9370680111506617,40.52000045776367,-5.551708715898301,40.099998474121094,0.03373260995508254 9138,2021-10-21,39.70000076293945,40.790000915527344,39.15999984741211,40.599998474121094,9937800.0,-0.029577098239691124,1.5468715075474229,-0.8333327446444024,63.317971410510005,75.37380891657783,0.08498618588964035,-2.002709544897911,-8.48789654018475,-10.143062990500255,34.487560926735014,1.75,4.24650503897945,1.396500587463379,-3.1082210194022863,5.901222194329044,-0.8558602159694573,3.648861390896215,-1.1451684357031198,19.148970707991655,-48.16648594661828,2.252360803432834,10,0.3149986267089844,-5.010001182556152,-11.407501220703125,-12.400001525878903,4.219997406005859,3,0.09118385043619659,1.2878833854965774,40.90999984741211,-3.722241354646265,40.29999923706055,-1.9370680111506617,40.52000045776367,0.09118385043619659 9139,2021-10-22,40.43999862670898,40.459999084472656,39.36000061035156,39.95000076293945,7334500.0,0.0186397443211217,3.1509471987101976,-0.544443455446334,58.71369508062305,72.44386177504373,-0.6303778520797749,-2.2807668529831275,-9.032265703032557,-10.839624533599618,35.80137309415204,1.0999984741210938,3.9808569425679394,1.768998527526847,-2.0991541351371694,5.637151190190863,-0.16507780380516124,3.703074858858855,-1.7481596108726407,45.390032546675684,-18.65307152947379,1.9340763313320093,10,-0.42499923706053977,-5.7499990463256765,-12.102499008178704,-13.124999046325676,1.6200027465820384,4,0.003956475095091783,1.5468715075474229,39.70000076293945,1.2878833854965774,40.90999984741211,-3.722241354646265,40.29999923706055,0.003956475095091783 9140,2021-10-25,40.65999984741211,41.29999923706055,40.09000015258789,41.0,8639500.0,0.005440188629428633,1.5744698983422276,-0.6938808875048758,53.39577408229475,69.29237223750732,-0.7383343895145416,-2.166047993941717,-9.035218935188823,-11.020377021587834,36.53725336195621,1.2099990844726562,3.7261379365482696,1.7059997558593736,-1.8466263213013505,5.258625833020098,-0.07031328272098847,3.4823127944397356,-1.8366344105197712,56.60374099228136,-3.11203191104363,1.7763130385803607,10,-0.6450004577636719,-5.970000267028809,-12.267499923706055,-13.289999961853027,0.18000030517578125,0,0.01180520275547603,3.1509471987101976,40.43999862670898,1.5468715075474229,39.70000076293945,1.2878833854965774,40.90999984741211,0.01180520275547603 9141,2021-10-26,41.5099983215332,41.7400016784668,40.75,40.91999816894531,6663000.0,0.020905028955015892,-1.129043901998827,-1.7352937876560939,67.70963782310963,68.33836890941237,-1.379061848542534,-2.649402112980212,-9.626737446248544,-11.833609501666416,37.0319094123935,1.0800018310546875,3.1845003635748412,2.2369983673095675,-1.0017607317187895,5.4757574663379245,0.617618817795389,3.856377916823746,-2.560367520427107,91.08514753109421,31.409416195840997,1.6193795495141783,10,-1.0099983215332031,-6.614998817443848,-13.199998378753662,-14.139998435974121,0.0800018310546875,1,0.04649482975706576,1.5744698983422276,40.65999984741211,3.1509471987101976,40.43999862670898,1.5468715075474229,39.70000076293945,0.04649482975706576 9142,2021-10-27,39.61000061035156,41.060001373291016,39.40999984741211,40.70000076293945,9047100.0,-0.04577204981952554,-1.2147646539254215,-1.8474574079462063,56.295525329052616,66.00880427055878,0.6907737318348239,-0.4694653281377015,-7.476626747645291,-9.895705248410003,37.41207495269897,2.0999984741210938,2.654415076537937,0.14400062561035298,-2.638745950648577,2.926747201869283,-1.247372662519112,1.535373913739818,-0.5391550596002546,17.4418776577184,-40.63603837795118,1.391373288129466,10,0.9599990844726562,-4.01500129699707,-11.300000667572021,-12.24000072479248,2.1599998474121094,2,0.13834888810388457,-1.129043901998827,41.5099983215332,1.5744698983422276,40.65999984741211,3.1509471987101976,40.43999862670898,0.13834888810388457 9143,2021-10-28,40.5,40.540000915527344,39.4900016784668,39.52000045776367,5849200.0,0.022469057711042906,-1.019234930986799,-0.8990820229791732,53.53982226198213,63.749184892057045,-0.09650104098388113,-1.0186870616097679,-8.076191277213951,-10.74112026271101,37.812785111193115,1.0499992370605469,2.2804802756400946,0.7844999313354464,-1.3159598652543352,2.884959727925228,-0.26572996695944084,1.8347298296303336,-1.3127882895892924,47.89911252229914,-6.3203041038101375,1.0502298982948908,10,0.06999969482421875,-4.265000343322754,-12.115000247955322,-13.055000305175781,1.8600006103515625,3,0.05432100649233207,-1.2147646539254215,39.61000061035156,-1.129043901998827,41.5099983215332,1.5744698983422276,40.65999984741211,0.05432100649233207 9144,2021-10-29,40.08000183105469,40.38999938964844,39.349998474121094,40.290000915527344,7957500.0,-0.01037032515914349,4.073224287761216,-0.21428488016784675,53.48067211234525,61.40626008276922,0.3580109857068763,-0.359583808113662,-7.338860213668752,-10.263837579854396,37.69915256576887,1.1500015258789062,2.0738883399901056,0.20100173950195455,-1.3959010300033867,1.7979045090072958,-0.5974496452507125,0.9994531242546216,-0.7810786073709579,30.544032560552253,-22.265055518200697,0.7984513847526691,10,0.404998779296875,-2.960002899169922,-10.655003070831302,-11.595003128051758,5.039997100830085,4,0.09580828748653714,-1.019234930986799,40.5,-1.2147646539254215,39.61000061035156,-1.129043901998827,41.5099983215332,0.09580828748653714 9145,2021-11-01,41.9900016784668,42.400001525878906,40.83000183105469,41.02999877929688,13381700.0,0.04765468463457534,-1.3088285205391077,-4.571462306993609,62.73236082103984,60.429503723696214,-1.4768467827107798,-2.124096158158494,-8.914395755793215,-12.096242518792444,37.14319100296938,2.3199996948242188,1.822128592635508,1.9495014190673814,0.1846108265548665,3.7143920115798963,1.067056122811124,2.831946715323639,-2.640003204345703,86.5573955024139,32.23139195304773,0.8824452962562574,11,-1.210000991821289,-3.8300018310546875,-12.35500192642212,-13.295001983642578,2.9199981689453125,0,0.0016670562521106103,4.073224287761216,40.08000183105469,-1.019234930986799,40.5,-1.2147646539254215,39.61000061035156,0.0016670562521106103 9146,2021-11-02,41.97999954223633,42.52999877929688,41.70000076293945,41.7599983215332,9657200.0,-0.00023820280615982625,-3.882393860515256,0.2291672461545203,64.2245453212405,59.26777824913308,-1.344906637443593,-2.0706140447749632,-8.613440750234581,-12.006319186677516,36.33584393698254,0.829998016357429,1.6430633617704444,1.8444993972778292,-0.12233518735153126,3.8113339819071896,0.8610821049631454,2.827916689592513,-2.6300010681152344,82.70442816733785,25.95538420218864,0.9834172923146808,11,-1.135000228881836,-3.4449996948242188,-11.387499332427979,-12.40999984741211,0.3400001525878906,1,-0.027155774227712315,-1.3088285205391077,41.9900016784668,4.073224287761216,40.08000183105469,-1.019234930986799,40.5,-0.027155774227712315 9147,2021-11-03,41.97000122070313,44.02999877929688,41.47999954223633,42.59000015258789,15035600.0,-0.0002381686908580205,-2.187494486578254,-2.8181613261200953,61.25387154697217,59.0384338198511,-1.306083243916028,-1.8988546438760068,-8.347549097413072,-11.910696595214752,36.256542623623275,2.549999237060554,1.4112647618313616,1.6700010299682688,-0.3342466150800405,3.674248675016578,0.6678772074441142,2.6721248524924235,-2.365602722167978,55.982961019991365,-0.1503198550267939,1.0021238225241544,11,-0.28000259399414773,-2.6850013732910227,-10.475000858306892,-11.960000991821296,1.4499969482421804,2,-0.0090541114382382,-3.882393860515256,41.97999954223633,-1.3088285205391077,41.9900016784668,4.073224287761216,40.08000183105469,-0.0090541114382382 9148,2021-11-04,42.36000061035156,43.7599983215332,41.86999893188477,42.959999084472656,11428000.0,0.009292336866934647,-1.3924015181511902,0.9677411415808982,61.53062853005634,59.35142642534368,-1.4293977722432913,-2.083807360958197,-8.494736257100087,-12.221834258616973,36.54602332764677,1.8899993896484304,1.2549097377865408,1.8620004653930664,-0.13432869861886587,3.8583296294049987,0.8638358833870967,2.860165047399036,-2.3130420837402355,64.31628076822119,9.522414578476862,0.9981645820059672,11,-0.6700019836425781,-2.8900012969970703,-10.640000343322754,-12.315000534057617,-1.2999992370605469,3,-0.013928237584673542,-2.187494486578254,41.97000122070313,-3.882393860515256,41.97999954223633,-1.3088285205391077,41.9900016784668,-0.013928237584673542 9149,2021-11-05,43.58000183105469,43.66999816894531,42.31999969482422,43.09000015258789,8681700.0,0.02880078383202367,3.029880149173001,-0.8166715410144577,64.4339760141792,60.57789330666419,-2.4106549164598547,-3.1735347285085638,-9.447906789014773,-13.346456610743182,36.52364796982228,1.3499984741210938,1.028415230675762,2.8960016250610323,0.49731388489142603,5.294689365230639,1.6966577549762292,4.0953454951458355,-3.134739279174802,85.93758195646454,30.834139716544,1.1993438700848014,11,-1.8900032043457031,-3.660001754760742,-11.860001564025879,-13.330001831054688,-3.240001678466797,4,-0.027994519721056155,-1.3924015181511902,42.36000061035156,-2.187494486578254,41.97000122070313,-3.882393860515256,41.97999954223633,-0.027994519721056155 9150,2021-11-08,44.11999893188477,44.790000915527344,43.810001373291016,44.150001525878906,8016400.0,0.012390938002331264,-2.0153938248636973,-0.06122957392311572,67.49085624657224,60.55358424260447,-2.691250652220745,-3.526535965420642,-9.750239091343353,-13.763494783428428,36.3594561432049,1.2099990844726562,1.0685186028357236,3.2024988174438533,0.4295855810212075,5.975412053866499,1.816042199232534,4.588955435655173,-3.316262757263189,79.75825662644931,23.896889022039353,1.3864566182113223,11,-2.049999237060554,-3.0049991607666087,-11.732500076293952,-13.305000305175788,-4.139999389648445,0,0.02266545839096379,3.029880149173001,43.58000183105469,-1.3924015181511902,42.36000061035156,-2.187494486578254,41.97000122070313,0.02266545839096379 9151,2021-11-09,43.9900016784668,44.400001525878906,42.61999893188477,44.11999893188477,7071000.0,-0.0029464473382847522,4.1594095532949815,4.332867132868396,64.75098473388434,61.49307973203022,-2.4277762894674098,-3.1866008071804828,-9.360489493789487,-13.496633818865504,36.19256457795386,1.7800025939941335,1.1418241434409566,2.835501480102536,-0.14016494019263348,5.811167900397706,1.3476682699549514,4.323334690250121,-2.7079137349365254,75.8308487870766,20.113491500960635,1.4878332101475844,11,-1.9200019836425781,-2.835000991821289,-10.137501239776611,-12.060001373291016,-3.6300010681152344,1,0.020913801633148266,-2.0153938248636973,44.11999893188477,3.029880149173001,43.58000183105469,-1.3924015181511902,42.36000061035156,0.020913801633148266 9152,2021-11-10,42.33000183105469,43.88000106811523,41.61000061035156,43.45000076293945,9206500.0,-0.037735844148073405,1.292930285428055,8.615558424789716,62.07531670954849,62.44146800398204,-0.38148622628386875,-1.3318303740664774,-7.44725634627445,-11.737572842239892,36.25555155317944,2.3800010681152344,1.2405205833523496,1.0085016250610366,-1.8272949587653642,3.8442982088874373,-0.40939666685216736,2.4263999169742405,2.4599990844726562,22.64154564800664,-36.144057907705445,1.4178982919132013,11,-0.26000213623046875,-1.1750011444091797,-7.73750114440918,-9.980001449584961,-3.1300010681152344,2,-0.00023628952983245632,4.1594095532949815,43.9900016784668,-2.0153938248636973,44.11999893188477,3.029880149173001,43.58000183105469,-0.00023628952983245632 9153,2021-11-11,42.72000122070313,43.31999969482422,42.58000183105469,42.59000015258789,6521100.0,0.009213309066344655,-8.86678873884184,-0.11607249294110668,60.81596238863992,63.256500256903664,-0.4732265882302684,-1.5708153814902772,-7.532037827339103,-12.024279566704845,36.116826841508065,0.9899978637695312,1.1518435304318402,1.2515008926391644,-1.552468980307232,4.055470765585561,-0.1504840438340338,2.6534858291123626,2.0063996887206983,34.90567622100313,-24.517925844385324,1.4019849364731987,11,0.09000015258788352,-1.5650005340576243,-7.6850008964538645,-10.370000839233406,-4.460002899169929,3,0.016385695885770435,1.292930285428055,42.33000183105469,4.1594095532949815,43.9900016784668,-2.0153938248636973,44.11999893188477,0.016385695885770435 9154,2021-11-12,42.58000183105469,42.86999893188477,42.02999877929688,42.33000183105469,5994800.0,-0.00327713917715422,1.024110893564572,1.9230611226854197,59.1778405943349,62.86155356504756,0.06558869840920067,-1.3022616720490845,-7.116971354483049,-11.789694548713214,35.47002217296806,0.8400001525878906,1.3144780152627504,0.9875013351440458,-1.7807696781417377,3.7557723484298293,-0.39663417149884594,2.3716368417869376,2.084071072387701,30.503180113673167,-28.06770797503973,1.3841355066428906,11,0.5549983978271484,-1.1600017547607422,-7.130001544952393,-10.230001449584961,-1.2700004577636719,4,-0.03569751978392577,-8.86678873884184,42.72000122070313,1.292930285428055,42.33000183105469,4.1594095532949815,43.9900016784668,-0.03569751978392577 9155,2021-11-15,43.18000030517578,43.7599983215332,41.66999816894531,42.54999923706055,8705800.0,0.014091086151234,1.3351994834166956,2.5200042724609375,58.178276225515006,62.18974588774473,-0.38873656667298206,-1.7842408517849861,-7.424423747452678,-12.300877146091054,34.619688309135874,2.0900001525878906,1.4826036457618201,1.4544998168945327,-1.3521430650598916,4.261142698848957,0.051178375917324104,2.8578212578717412,1.4229911524047907,56.27237202993784,1.7393714392153754,1.4033214409772108,11,-0.04500007629394531,-1.760000228881836,-7.5749993324279785,-10.829999923706055,-0.8899993896484375,0,-0.06577119343483362,1.024110893564572,42.58000183105469,-8.86678873884184,42.72000122070313,1.292930285428055,42.33000183105469,-0.06577119343483362 9156,2021-11-16,43.43000030517578,43.86999893188477,42.75,43.20000076293945,5649100.0,0.005789717420868978,1.0180219191075515,0.36507801950941865,72.3131085808507,63.41855000262012,-0.45977382021222724,-1.884336823456806,-7.369394787002058,-12.460025205505055,33.74111418022523,1.1199989318847727,1.7135221690112417,1.547999763488768,-1.2729866538244181,4.368986180801954,0.13750655483217855,2.9584929721453577,1.11313133546021,80.17618184170883,20.085922779533377,1.410493208656593,11,-0.22999954223632812,-2.010000228881836,-7.514999866485596,-10.770000457763672,-1.3800010681152344,1,-0.07943819338468427,1.3351994834166956,43.18000030517578,1.024110893564572,42.58000183105469,-8.86678873884184,42.72000122070313,-0.07943819338468427 9157,2021-11-17,42.290000915527344,43.9900016784668,42.04999923706055,42.97999954223633,7821700.0,-0.02624912230342713,-2.316237867163989,-3.0,60.15892713789993,63.26613873682496,0.8162259766489512,-0.6700016121362609,-5.90456682096945,-11.21332491239663,33.08223373668318,1.94000244140625,1.6586115850171836,0.33900032043457173,-2.449199987617142,3.1272006284862854,-1.0550998335912851,1.7331004744604286,2.1944681045029597,26.724215891807457,-33.466121912132735,1.3941001540258575,11,0.9099998474121094,-0.8700008392333984,-6.282500743865967,-9.630001068115234,2.3199996948242188,2,-0.04563727272153251,1.0180219191075515,43.43000030517578,1.3351994834166956,43.18000030517578,1.024110893564572,42.58000183105469,-0.04563727272153251 9158,2021-11-18,43.31999969482422,43.95000076293945,41.81999969482422,42.43999862670898,8311900.0,0.024355610238795178,-1.0094359823300254,-1.2753664051658946,67.1974581618,63.57319230878283,-0.07071238806284441,-1.4913564373898396,-6.598163468492743,-12.123322968677293,32.60227823802537,2.1300010681152344,1.6177115078876412,1.1879991531372056,-1.4509291870482315,3.8269274933226427,-0.1314650169555165,2.5074633232299277,1.1069799570125127,71.12064783984873,6.8836430103647075,1.319464170092719,11,-0.11999893188476562,-1.414999008178711,-7.087499141693115,-10.65999984741211,1.1800003051757812,3,-0.09510616253252224,-2.316237867163989,42.290000915527344,1.0180219191075515,43.43000030517578,1.3351994834166956,43.18000030517578,-0.09510616253252224 9159,2021-11-19,40.599998474121094,42.18000030517578,40.40999984741211,41.86000061035156,14549800.0,-0.06278857894424461,-1.158537946947776,-1.4318188714578512,43.20623507726913,60.87490106774915,2.438562276096242,1.3083246559717736,-3.5541804401740222,-9.316600993545851,31.74631719550966,2.9099998474121094,1.564027570997851,-1.5400020599365263,-4.1582219487436305,1.078217828870578,-2.8491120043400784,-0.23089211553297417,3.7706415968859375,5.307221495275319,-53.78870635221497,1.3091099444035517,11,1.805002212524414,1.3750019073486328,-3.959998607635498,-7.939998626708984,3.6000022888183594,4,-0.057635473904744994,-1.0094359823300254,43.31999969482422,-2.316237867163989,42.290000915527344,1.0180219191075515,43.43000030517578,-0.057635473904744994 9160,2021-11-22,41.13999938964844,42.04999923706055,40.20000076293945,40.4900016784668,10696700.0,0.013300515660648271,-2.008128719718891,-0.515870324733123,46.09665018947646,58.802197229481614,1.5996106789271067,0.8496920556837324,-3.7846471324589714,-9.778155350808198,30.46891926290254,1.8499984741210938,1.4879549625664765,-1.024001121520996,-3.593444573956809,1.5454423309148169,-2.308722847738906,0.26072060469691394,3.0722150724147994,24.80206859206503,-30.01426044531988,1.2847217262179074,11,0.9550018310546875,0.8350009918212891,-4.419999599456787,-8.420000076293945,2.529998779296875,0,0.004132279683148221,-1.158537946947776,40.599998474121094,-1.0094359823300254,43.31999969482422,-2.316237867163989,42.290000915527344,0.004132279683148221 9161,2021-11-23,43.43999862670898,43.68999862670898,42.22000122070313,42.22000122070313,11164000.0,0.055906642469208734,-1.4098369369791959,1.8769256953043627,55.63217759137222,58.086292883017585,-0.8790529222324537,-1.3684646742293083,-5.721049392628402,-11.97388123003233,29.279601922085398,2.5499992370605398,1.319926005240184,1.1794981002807532,-1.4311640714346225,3.790160271996129,-0.12583298557693468,2.484829186138441,0.5314830134068345,85.48804963332597,29.546178546485244,1.305331085857689,11,-1.3449974060058523,-1.4649982452392507,-6.219998836517327,-10.219999313354485,0.6100006103515696,1,-0.0264732446486442,-2.008128719718891,41.13999938964844,-1.158537946947776,40.599998474121094,-1.0094359823300254,43.31999969482422,-0.0264732446486442 9162,2021-11-24,45.09000015258789,45.56000137329102,43.099998474121094,43.15999984741211,12219100.0,0.03798346174128131,-1.3999992556699412,1.581970826884311,59.53878663783737,57.944384466261745,-2.3427408681616697,-2.726665889584936,-7.047194297959166,-13.486761788993768,29.389304224567738,2.460002899169929,1.0929731188192093,2.555499649047853,-0.03408654876707118,5.145085846862777,1.260706550140391,3.850292747955315,-4.8899993896484375,91.23132150777303,34.84722727034736,1.2947930989074625,11,-2.2099990844726562,-2.729999542236328,-7.87000036239624,-11.870000839233398,0.4799995422363281,2,-0.0674207342035874,-1.4098369369791959,43.43999862670898,-2.008128719718891,41.13999938964844,-1.158537946947776,40.599998474121094,-0.0674207342035874 9163,2021-11-26,42.70000076293945,42.86000061035156,39.90999984741211,42.0099983215332,15887500.0,-0.053005087193623956,4.8415733137940675,0.35751416181429346,47.15761780409844,56.60880415623547,0.04930840714975915,-0.17222738779024382,-4.3537882943483694,-10.967197275569603,28.85464311030741,5.180000305175781,0.8485382040056848,0.05550022125244425,-2.3506100741456493,2.4616105166505378,-1.1475549264466025,1.258555368951491,2.8600006103515696,49.3805338414193,-3.130359140124476,1.2030551476990485,11,0.034999847412109375,-0.3400001525878906,-5.347501277923584,-9.480001449584961,4.959999084472656,4,0.04473067478419934,-1.3999992556699412,45.09000015258789,-1.4098369369791959,43.43999862670898,-2.008128719718891,41.13999938964844,0.04473067478419934 9164,2021-11-29,43.91999816894531,45.040000915527344,43.150001525878906,44.02999877929688,10617100.0,0.028571367311654328,-1.2909168254203118,-0.1594206103494132,49.38118546023658,55.631349626760084,-1.073512545737458,-1.1486851868767474,-5.233183350584824,-12.05289239857077,28.72320306733012,2.3400001525878906,0.7779429033203442,1.0834978103637667,-1.0594197309067326,3.226415351634266,0.012039039728513501,2.15495658099902,1.6400032043457102,70.97340245247825,21.004074669198566,1.071458770635251,11,-1.18499755859375,-1.4649982452392578,-6.567498683929443,-10.69999885559082,2.69000244140625,0,0.013205871020841586,4.8415733137940675,42.70000076293945,-1.3999992556699412,45.09000015258789,-1.4098369369791959,43.43999862670898,0.013205871020841586 9165,2021-11-30,42.060001373291016,43.86000061035156,41.52000045776367,42.790000915527344,18070000.0,-0.04234965558285142,-1.585633565938362,6.636322652239826,44.60592176050172,52.55277331338798,0.682697885393516,0.755562794259184,-2.9952719751714696,-10.082256399854892,27.46025718773778,2.3999977111816406,0.6532826125060751,-0.7799989700317411,-2.9173165070693443,1.357318567005862,-1.8486577385505427,0.28865979848706047,3.3869999694824315,38.053114074946244,-8.287793112763268,1.0686587685188007,11,0.6749992370605469,0.39499855041503906,-4.7075018882751465,-8.840002059936523,6.309997558593757,1,0.05087967950013872,-1.2909168254203118,43.91999816894531,4.8415733137940675,42.70000076293945,-1.3999992556699412,45.09000015258789,0.05087967950013872 9166,2021-12-01,40.84000015258789,43.93999862670898,40.75,43.93999862670898,12620600.0,-0.02900620972109269,1.0580646431533582,4.2465759151359865,45.73065253646863,50.94963169100673,1.672558907267593,1.9876889387827603,-1.4137346538385316,-8.75838536833949,25.960193702219804,3.1899986267089773,0.5246805077821648,-1.94300022125244,-4.232289661082646,0.3462892185777662,-3.0876449411675466,-0.7983555013373334,4.49626116027833,16.46017794713977,-31.520360552861604,1.1446447199151037,12,1.8950004577636719,1.614999771118164,-3.4875006675720215,-7.620000839233398,8.049999237060547,2,0.06929476018080027,-1.585633565938362,42.060001373291016,-1.2909168254203118,43.91999816894531,4.8415733137940675,42.70000076293945,0.06929476018080027 9167,2021-12-02,41.59000015258789,41.86000061035156,39.06999969482422,40.27999877929688,13679300.0,0.01836434860915337,2.0162134743188713,-0.4225812961609347,46.8276208168167,48.686316430453026,0.9083436320759972,1.2730294112951341,-1.8488933672104366,-9.403410944290293,24.060431648931647,2.7900009155273438,0.3743509796946256,-1.1740001678466783,-3.4977485474708914,1.1497482117775348,-2.3358743576587884,-0.012125978034568163,3.6377359309692494,42.21105431309904,-7.116714725722872,1.1618741898121077,12,0.7250003814697266,0.7250003814697266,-3.892500400543213,-8.370000839233398,6.909999847412109,3,0.05914881162412278,1.0580646431533582,40.84000015258789,-1.585633565938362,42.060001373291016,-1.2909168254203118,43.91999816894531,0.05914881162412278 9168,2021-12-03,41.77000045776367,43.22999954223633,40.95000076293945,42.36999893188477,9960200.0,0.0043279707745944584,-1.035715137210023,-0.45801362224054326,47.73108791138103,49.18907785646546,0.5423922928920248,1.1031189147015112,-1.7815508731677596,-9.449659271752758,21.85015224580112,2.279998779296875,0.060213253322032756,-0.9644998550415025,-3.324539818053701,1.395540107970696,-2.1445198365476017,0.21552012646459673,3.2114261702441524,45.226134185303515,-6.215020194276775,1.1800199815060997,12,0.5450000762939453,0.5450000762939453,-3.6875009536743164,-8.55000114440918,8.029998779296875,4,0.09097436426659766,2.0162134743188713,41.59000015258789,1.0580646431533582,40.84000015258789,-1.585633565938362,42.060001373291016,0.09097436426659766 9169,2021-12-06,42.36000061035156,43.18000030517578,41.349998474121094,42.349998474121094,8408000.0,0.014124973572468003,1.218181986322589,-0.016670269445468566,47.70179410552173,49.367427180470486,0.25513310193701244,0.43956997797701547,-2.1216017271411687,-9.89074010744946,19.520426597250346,1.8300018310546875,-0.04062287430184597,-0.3134996414184599,-2.6444110529153164,2.0174117700783967,-1.4789553471668881,0.8519560643299684,2.3849689403289176,67.55650178867836,16.03551097792844,1.165455705748427,12,-0.04500007629394531,-0.04500007629394531,-3.95750093460083,-9.14000129699707,7.540000915527337,0,0.12511801606927686,-1.035715137210023,41.77000045776367,2.0162134743188713,41.59000015258789,1.0580646431533582,40.84000015258789,0.12511801606927686 9170,2021-12-07,45.11999893188477,45.38999938964844,43.11999893188477,43.11999893188477,13003800.0,0.06515576680276869,-1.2700004577636648,199.95728451563693,54.15233186787687,49.202999877859895,-2.1019762240227777,-2.362812208766094,-4.656000339725303,-12.470366595844567,16.945434735766383,3.029998779296875,-0.2474726365273554,2.396498680114753,-0.10194084968858874,4.894938209918095,1.1472789152130787,3.6457184450164277,-6.049999237060554,95.7278406518788,45.85566726080894,1.2492197649016725,12,-2.8049983978271555,-2.8049983978271555,-6.317499160766609,-11.89999961853028,4.520000457763665,1,0.03302308762719974,1.218181986322589,42.36000061035156,-1.035715137210023,41.77000045776367,2.0162134743188713,41.59000015258789,0.03302308762719974 9171,2021-12-08,44.90999984741211,45.54999923706055,44.52000045776367,45.33000183105469,8233300.0,-0.00465423513838481,1.3953549234174492,-0.21000099182128906,56.74562228003853,48.892648282548905,-1.8567901663511321,-2.1927802040476934,-4.222381340900654,-12.065813559685722,15.266413519666727,1.029998779296875,0.04239329790655688,2.1404996871948256,-0.48668151929660297,4.767680893686254,0.8269090839491113,3.45409029044054,-5.713600158691406,90.12346551142555,35.781446995806064,1.3135906032457143,12,-2.6000003814697266,-2.594999313354492,-5.439999580383301,-11.479999542236328,5.479999542236328,2,0.0770429547145064,-1.2700004577636648,45.11999893188477,1.218181986322589,42.36000061035156,-1.035715137210023,41.77000045776367,0.0770429547145064 9172,2021-12-09,42.31999969482422,43.560001373291016,42.02000045776367,43.47999954223633,10979600.0,-0.0576709009438382,1.3333285168091875,2.761891354301959,47.61677739836867,48.9436660152456,0.3340981574866717,0.41785588114424854,-1.4542342204547154,-9.300731883202815,14.025723429120458,2.8899993896484375,0.2200571204637285,-0.44900035858154297,-3.0765376113872662,2.1785368942241803,-1.7627689849844046,0.8647682678213187,-2.8694560241699207,29.78259535502404,-21.510188440992128,1.3137686264028614,12,-0.010000228881835938,-0.0049991607666015625,-2.630000114440918,-8.65999984741211,8.040000915527344,3,0.15524574060022345,1.3953549234174492,44.90999984741211,-1.2700004577636648,45.11999893188477,1.218181986322589,42.36000061035156,0.15524574060022345 9173,2021-12-10,43.41999816894531,43.52000045776367,41.5099983215332,42.97999954223633,8017500.0,0.025992402695022232,5.2812252269435485,-0.379309210850842,57.28305970358056,49.82165204228382,-0.7297714462879696,-0.6608962035928911,-2.3518934886057252,-10.233601757618231,12.787198402538394,2.0100021362304688,0.1150273568588247,0.6159982681274414,-2.027391499223363,3.2593880354782456,-0.7056966155479572,1.93769315180284,-3.7254762756347617,49.28569806676627,-7.500750781387367,1.3216948836754008,12,-1.1099987030029297,-1.1049976348876953,-2.9324989318847656,-8.08499908447265,5.510002136230469,4,0.11699682278402279,1.3333285168091875,42.31999969482422,1.3953549234174492,44.90999984741211,-1.2700004577636648,45.11999893188477,0.11699682278402279 9174,2021-12-13,41.060001373291016,43.0,40.97999954223633,42.56999969482422,9522800.0,-0.05435276128920252,-1.4191593513651803,-3.431825078244887,49.81114717084575,50.400010421210936,1.320763420211712,1.6647393132955273,0.1452815443569051,-7.7129143977975545,11.970821629746615,2.4399986267089844,-0.26910793279166967,-1.6679985046386747,-4.423529043079107,1.0875320338017573,-3.045763773858887,-0.29023323541846224,-1.1312603862304655,1.7505872296948741,-56.641067744083536,1.3777652692202158,12,1.2499980926513672,1.2549991607666016,-0.48000240325927734,-5.345002174377441,7.569999694824212,0,0.21285917124822085,5.2812252269435485,43.41999816894531,1.3333285168091875,42.31999969482422,1.3953549234174492,44.90999984741211,0.21285917124822085 9175,2021-12-14,40.34000015258789,41.08000183105469,39.88999938964844,40.400001525878906,11249700.0,-0.017535343317632623,-1.47916426593128,0.03973605297129879,42.0918369332934,49.99569757641369,1.9792653916118894,2.2778523601159293,0.9340589956052838,-6.828870194584418,10.833809458157164,1.19000244140625,-0.2892463384564081,-2.245999717712401,-5.189733968553725,0.6977345331289229,-3.7178668431330664,-0.7741325922917355,5.209999084472656,7.950543729169966,-45.07151625221727,1.4718671254206634,12,1.9699993133544922,1.9750003814697266,0.4649991989135742,-4.625000953674316,5.779998779296882,1,0.2369856553577061,-1.4191593513651803,41.060001373291016,5.2812252269435485,43.41999816894531,1.3333285168091875,42.31999969482422,0.2369856553577061 9176,2021-12-15,39.97999954223633,40.34000015258789,38.16999816894531,40.33000183105469,14637100.0,-0.008924159865886017,10.72977431361026,5.83323796808443,36.04586722846154,48.79772495548534,2.4635103593413987,2.494004127347779,1.317516445852391,-6.3217007346446294,9.792008020218313,2.170001983642578,-0.46678744600036737,-2.433500289916992,-5.5671962606459715,0.7001956808119871,-4.000348275281482,-0.8666523045525025,5.456799697875979,33.58071052409946,-14.004687864852627,1.566847985364489,12,1.8799991607666016,1.885000228881836,1.6125001907348633,-3.8849992752075195,8.35000228881836,2,0.2416208093551111,-1.47916426593128,40.34000015258789,-1.4191593513651803,41.060001373291016,5.2812252269435485,43.41999816894531,0.2416208093551111 9177,2021-12-16,40.36000061035156,41.54999923706055,40.040000915527344,40.349998474121094,10234000.0,0.009504779201255031,-3.7936663639115955,-0.0285773452060468,42.82208172583547,48.25227982375805,2.1128770310944347,2.0680275020274266,1.0110046311991994,-6.53949251729621,9.045249989440432,1.5699996948242188,-0.4010118426649427,-1.9569992065429673,-5.2227900461473595,1.3087916330614249,-3.5898946263451634,-0.3241037867407712,4.786126586914065,40.93460756051284,-6.1583610913115265,1.6328954198021974,12,1.4999980926513672,1.5049991607666016,1.2524995803833008,-4.265000343322754,10.89999771118164,3,0.24851334558018756,10.72977431361026,39.97999954223633,-1.47916426593128,40.34000015258789,-1.4191593513651803,41.060001373291016,0.24851334558018756 9178,2021-12-17,39.20000076293945,40.099998474121094,38.29999923706055,39.88000106811523,20547600.0,-0.028741323832254695,2.214298365122616,-67.9855072463761,35.46798295694113,46.89296747391576,3.2072625872741725,3.0604523880101127,2.241556200261847,-5.230684840430037,8.635516115717873,2.0600013732910156,-0.2962487104573981,-2.910999107360837,-6.421031537125671,0.5990333224039972,-4.666015322243254,-1.15598289247842,5.667081273193361,21.325097381365328,-21.807495408650173,1.7550162148824167,12,2.6599979400634766,2.664999008178711,2.41249942779541,-3.1050004959106445,12.59000015258789,4,0.28469386811754904,-3.7936663639115955,40.36000061035156,10.72977431361026,39.97999954223633,-1.47916426593128,40.34000015258789,0.28469386811754904 9179,2021-12-20,38.2599983215332,38.38000106811523,35.54999923706055,36.38000106811523,20487400.0,-0.023979653650796573,1.6698095892728084,-2.764700602497543,37.597901020058046,45.05358626860256,3.9163659785388063,4.022389346641901,3.195574741198726,-4.14854432793517,9.478708545753047,3.6500015258789062,-0.2920359824469614,-3.734001541137694,-7.594595006537062,0.12659192426167465,-5.664298273837375,-1.8037048084380132,6.3392003599121125,45.16665140787761,1.334055692731134,1.9302967326996825,12,2.2900009155273438,2.295001983642578,3.7225027084350586,-2.1649980545043945,13.480003356933594,0,0.2788814022931456,2.214298365122616,39.20000076293945,-3.7936663639115955,40.36000061035156,10.72977431361026,39.97999954223633,0.2788814022931456 9180,2021-12-21,41.310001373291016,41.560001373291016,38.93999862670898,38.959999084472656,15177900.0,0.0797178041181783,-1.1924679781333476,1.2500030436458773,51.37026582765578,44.45632444056003,0.30070141353925806,1.039047967400478,0.20853561525028397,-7.0246166442251265,10.043041293616275,3.3000030517578125,-0.24927249044381483,-0.6924985885620103,-4.545916924505455,3.1609197473814348,-2.619207756533733,1.2342105794097122,2.7462453414912105,95.84026770152194,46.53989122422471,1.926709167971723,12,-1.7550010681152344,-0.7550010681152344,0.967498779296875,-5.215001106262207,10.239997863769531,1,0.17719679136967925,1.6698095892728084,38.2599983215332,2.214298365122616,39.20000076293945,-3.7936663639115955,40.36000061035156,0.17719679136967925 9181,2021-12-22,42.290000915527344,42.900001525878906,40.70000076293945,41.310001373291016,7569800.0,0.023723057604881692,1.0,0.4170206756390423,52.01381104694997,44.94488373484684,-1.2181277415620286,-0.033227545255002155,-0.6893665323054705,-7.817632514141181,9.546845515289817,2.200000762939453,-0.22586610697659637,0.34500083923339986,-3.4520086707860145,4.142010349252814,-1.5535039157763038,2.2435055942431035,1.2558709505915786,91.70067455244791,39.78907780579317,1.898504755009706,12,-2.7550010681152344,-1.7350006103515625,-0.012500762939453125,-6.195000648498535,8.279998779296875,2,0.09056509655811329,-1.1924679781333476,41.310001373291016,1.6698095892728084,38.2599983215332,2.214298365122616,39.20000076293945,0.09056509655811329 9182,2021-12-23,42.04999923706055,42.77999877929688,41.97000122070313,42.52000045776367,5399900.0,-0.005675140063160389,-1.5714320314865855,-0.47959330637093667,50.80274868147981,44.22484917683565,-1.140376063619378,-0.034417107792265256,-0.3599818238219612,-7.4016408023505775,8.165255681213745,0.80999755859375,-0.5891948475754276,0.2569992065429716,-3.241572076488474,3.755570489574417,-1.4922864349727547,2.006284848058698,1.0161202713148754,88.43534661055172,34.204258972717895,1.7492856415157239,12,-2.7749996185302734,-1.4949989318847656,0.26000118255615234,-5.954998970031738,10.510002136230476,3,0.14934608104485503,1.0,42.290000915527344,-1.1924679781333476,41.310001373291016,1.6698095892728084,38.2599983215332,0.14934608104485503 9183,2021-12-27,44.61000061035156,44.75,41.310001373291016,41.93000030517578,8186200.0,0.06087993863825747,1.324324115337923,-5.702113499123434,55.79598035932436,44.88983064222216,-3.926765130783373,-2.5760655075528973,-2.8244777072273735,-9.7542894260542,8.41540998935814,3.4399986267089844,-0.9671300076773477,2.7215005874633817,-0.9797208844283318,6.422722059355095,0.870889851517525,4.5721113234092385,-9.060001373291016,98.47826763001586,44.03532052420793,1.8506107359458557,12,-4.460000991821289,-4.055000305175781,-2.3000001907348633,-8.515000343322754,8.630001068115234,0,0.14906966196361227,-1.5714320314865855,42.04999923706055,1.0,42.290000915527344,-1.1924679781333476,41.310001373291016,0.14906966196361227 9184,2021-12-28,44.5,45.349998474121094,44.099998474121094,44.900001525878906,6374500.0,-0.0024658284879296444,-1.0833253860776797,-0.14925428370526628,48.15036183847401,45.563000076131125,-3.662651781929796,-2.551185276376927,-2.6285968322958695,-9.456866579500293,7.827950096473571,1.25,-0.9451350499448665,2.5824998855590806,-1.1940641091960273,6.359063880314189,0.6942178881815266,4.470781882936635,-8.766000747680664,86.7394930677844,35.96894410844536,1.8882819973775529,12,-4.05000114440918,-3.9449996948242188,-1.9474992752075195,-8.404999732971191,8.509998321533203,1,0.1638202452927493,1.324324115337923,44.61000061035156,-1.5714320314865855,42.04999923706055,1.0,42.290000915527344,0.1638202452927493 9185,2021-12-29,44.20000076293945,45.09000015258789,43.93000030517578,44.2599983215332,7497800.0,-0.00674155588900105,-2.866675991505919,0.14999332430525092,47.89317855402877,46.87936800119415,-3.081592599275048,-2.195190953997482,-2.2579726737950097,-8.97535437317594,7.966625660584792,1.1599998474121094,-1.259131517829033,2.1755006790161104,-1.7368842945886556,6.087885652620876,0.21930819221372388,4.131693165818497,-8.081361541748045,75.2688542530614,28.25855379404146,1.956192486802384,12,-3.750001907348633,-3.645000457763672,-2.010000228881836,-8.105000495910645,8.66999816894532,2,0.1705882530628695,-1.0833253860776797,44.5,1.324324115337923,44.61000061035156,-1.5714320314865855,42.04999923706055,0.1705882530628695 9186,2021-12-30,43.66999816894531,44.79999923706055,43.61000061035156,44.34000015258789,4919200.0,-0.011991008706916939,-2.0126658071494448,11.167154120040692,54.563886728059444,48.18401300144126,-2.204997491257622,-1.520245019525582,-1.6549553199264864,-8.259170135204926,8.412176880828989,1.1899986267089844,-1.2364867952416887,1.5039981842041001,-2.4326386728329368,5.440635041241137,-0.46432024431442187,3.472316612722622,-7.182104577636714,58.415804188804984,8.845185346070409,1.9683184285185185,12,-3.219999313354492,-3.1149978637695312,-1.6349973678588867,-7.574997901916504,8.920001983642578,3,0.18044427292233944,-2.866675991505919,44.20000076293945,-1.0833253860776797,44.5,1.324324115337923,44.61000061035156,0.18044427292233944 9187,2021-12-31,44.04999923706055,44.310001373291016,43.310001373291016,43.5,4895700.0,0.008701650653730963,-1.1505457498779703,-0.8208919532900243,52.23880799345184,50.047438005498,-2.242332187514478,-1.7987210075296503,-1.9756857279234339,-8.46501654271269,8.21713908274701,1.0,-0.9477629961676683,1.7609992980957045,-2.252828613306903,5.774827209498312,-0.24591465760559572,3.767913253797005,-7.207621450439447,67.82177797124056,17.462670807852888,2.006913955701304,12,-3.6000003814697266,-3.4949989318847656,-2.014998435974121,-7.954998970031738,7.13999938964843,4,0.14801363384084243,-2.0126658071494448,43.66999816894531,-2.866675991505919,44.20000076293945,-1.0833253860776797,44.5,0.14801363384084243 9188,2022-01-03,45.56999969482422,45.77000045776367,43.97000122070313,44.13999938964844,10232500.0,0.0345062538953429,-1.033901300447859,2.6000041614936986,67.04457020404715,53.31929013705234,-3.0885146740942275,-3.1826124903090047,-3.37852309981794,-9.805844066991568,8.797810759240434,1.7999992370605398,-0.4380093203033155,3.0909997940063505,-1.1714425034900913,7.353442091502792,0.9597786452581261,5.222220942754575,-8.38731708070312,91.86988465963893,33.90135366182279,2.1312211487482218,1,-3.2150001525878906,-4.909999847412109,-2.9499988555908203,-9.089999198913574,6.549999237060554,0,0.1533904262733783,-1.1505457498779703,44.04999923706055,-2.0126658071494448,43.66999816894531,-2.866675991505919,44.20000076293945,0.1533904262733783 9189,2022-01-04,47.65999984741211,47.97000122070313,46.11999893188477,46.27000045776367,15536400.0,0.045863510348569836,-1.1893486583119834,0.972027337768696,75.06846852590309,55.95242377019093,-4.140297358360314,-5.117571926307761,-5.348514525884013,-11.710203587093403,9.665623380747718,2.4000015258789134,-0.03640392742163101,4.915999984741212,0.06616942595614717,9.765830543526278,2.4910847053486833,7.340915264133741,-9.962078162672455,93.34760979738704,27.852025873782992,2.4249152793925326,1,-3.3249988555908203,-5.899999618530273,-5.112499237060547,-11.179999351501465,4.560001373291023,1,0.11707935058580743,-1.033901300447859,45.56999969482422,-1.1505457498779703,44.04999923706055,-2.0126658071494448,43.66999816894531,0.11707935058580743 9190,2022-01-05,46.61000061035156,48.68000030517578,46.52000045776367,48.1500015258789,13786800.0,-0.022031037356739724,-1.5116259470201026,-1.1079148142049458,71.6808231156995,58.13764733338533,-2.52495714456807,-4.163696933295277,-4.195325707198975,-10.471439877726823,9.892719956333426,2.1599998474121094,0.6247403188813792,3.7915006637573256,-1.253844310864352,8.836845638379003,1.2688281764464904,6.314173151068161,-8.09031256273483,61.45251198220092,-7.7463086531787155,2.5226724873108375,1,-1.614999771118164,-4.495000839233398,-4.015000343322754,-10.130000114440918,7.5,2,0.13730953931290601,-1.1893486583119834,47.65999984741211,-1.033901300447859,45.56999969482422,-1.1505457498779703,44.04999923706055,0.13730953931290601 9191,2022-01-06,48.36999893188477,48.9900016784668,47.0,48.43999862670898,14529500.0,0.03776010080425385,2.4016954126047407,0.04545432026592972,74.02517607209066,60.7179170434532,-3.723361070373045,-5.956587401395986,-5.856957750948361,-12.017110641006006,10.105524373854502,2.3800010681152344,1.4115128667798729,5.378499031066902,-0.17999077806949515,10.936988840203298,2.5992541264986997,8.157743935635104,-8.834279658512138,89.08445927340779,15.636639734280436,2.7792449045681984,1,-3.2199974060058665,-6.099998474121101,-5.774998664855964,-11.889998435974128,3.8899993896484304,3,0.09303287366900626,-1.5116259470201026,46.61000061035156,-1.1893486583119834,47.65999984741211,-1.033901300447859,45.56999969482422,0.09303287366900626 9192,2022-01-07,48.88999938964844,49.75,47.81999969482422,48.43999862670898,15611900.0,0.010750474865544923,-1.2840258857892255,-6.42861035422484,80.2245553548392,63.43220315406597,-3.543733837403579,-6.281182414713015,-6.2092694043155845,-12.313432405196629,11.112332764501389,1.9300003051757812,1.7809534974578227,5.569999504089353,-0.5677693592746067,11.707768367453312,2.501115072407373,8.638883935771332,-8.2197662276645,85.12109356437995,4.870246518660821,3.0688844316819788,1,-2.3599987030029297,-6.239999771118164,-6.294999122619629,-12.409998893737793,2.529998779296875,4,0.075680114729616,2.4016954126047407,48.36999893188477,-1.5116259470201026,46.61000061035156,-1.1893486583119834,47.65999984741211,0.075680114729616 9193,2022-01-10,48.5,48.7599983215332,46.77999877929688,48.27000045776367,9846200.0,-0.00797707904514744,4.280025634895992,0.5111092273131781,83.07492549884905,67.31271022744097,-2.842867138435892,-5.787833697698581,-5.681347387466602,-11.68745660729958,11.804282002043355,2.1100006103515554,2.0960007551256155,4.926000022888182,-1.6350503109360233,11.487050356712388,1.645474855976076,8.206525189800288,-6.558599480693815,65.56474842446737,-18.33402014687762,3.280525166912104,1,-1.9699993133544922,-5.850000381469727,-6.184999465942383,-11.814999580383294,5.349998474121094,0,0.05546388921049439,-1.2840258857892255,48.88999938964844,2.4016954126047407,48.36999893188477,-1.5116259470201026,46.61000061035156,0.05546388921049439 9194,2022-01-11,49.79999923706055,50.11000061035156,47.849998474121094,49.18000030517578,13170300.0,0.02680410798062982,2.6451598017590654,2.6956528950292737,80.91768313181845,70.98209962497315,-3.7012222397851815,-6.745317609899132,-6.811934358984729,-12.728750618067977,12.477289653427091,2.2600021362304688,2.531494503200186,5.788999366760251,-1.2162402018703276,12.79423893539083,2.286379582444958,9.291619151075544,-6.765394790457229,91.3648646207564,8.6058006563252,3.5026197843152906,1,-3.089998245239258,-6.969999313354492,-7.48499870300293,-12.414999008178711,5.450000762939453,1,0.046586339967204404,4.280025634895992,48.5,-1.2840258857892255,48.88999938964844,2.4016954126047407,48.36999893188477,0.046586339967204404 9195,2022-01-12,49.9000015258789,51.15999984741211,49.56999969482422,50.63999938964844,13828000.0,0.002008078119485779,-1.2714263137530586,-1.1935469977665638,79.61088325191356,73.7650992387347,-3.2493544623549084,-6.421626304728967,-6.79944385738478,-12.57258792889558,12.884752404385347,1.5900001525878906,2.693933085090123,5.411001586914054,-1.839885574416492,12.6618887482446,1.7855580062487775,9.03644516757933,-5.733333693075863,71.23292204868333,-9.965677936848195,3.6254435806652743,1,-2.6650009155273366,-6.545001983642571,-7.585000991821282,-11.87500095367431,4.879997253417983,2,0.04649297843450051,2.6451598017590654,49.79999923706055,4.280025634895992,48.5,-1.2840258857892255,48.88999938964844,0.04649297843450051 9196,2022-01-13,49.63999938964844,50.84000015258789,49.290000915527344,50.0,10745900.0,-0.005210463492583695,-1.9245335982034895,0.48648871568050833,79.48716504707609,76.7926944669152,-2.2947702582260234,-5.692681437782923,-6.427328372547898,-12.080240820441304,12.671501102575055,1.5499992370605469,3.0662469126467755,4.667999458312991,-2.605151062766069,11.941149979392051,1.031424197773461,8.304574718852521,-4.214531794215766,65.29680166453137,-14.36732587793287,3.636575260539529,1,-2.0749988555908203,-6.284999847412109,-7.32499885559082,-10.729999542236328,3.029998779296875,3,0.09004837380467956,-1.2714263137530586,49.9000015258789,2.6451598017590654,49.79999923706055,4.280025634895992,48.5,0.09004837380467956 9197,2022-01-14,50.38999938964844,51.45000076293945,49.7400016784668,49.75,12865200.0,0.01510878342509403,-4.181846555770053,-1.7777730682829653,76.13018113940059,77.80220679306558,-2.291880527060435,-5.9582119424546605,-7.05386609893344,-12.611454108944557,13.075092115167081,1.8100013732910156,3.524924398059312,4.916499519348143,-2.4007195311076828,12.233718569803969,1.2578899941202337,8.575109044576052,-3.9323159888594645,77.30190742950775,0.016913299559718098,3.6586095252279125,1,-1.6049995422363281,-6.8899993896484375,-8.077499389648438,-10.649999618530273,3.1599998474121094,4,0.03711051705765489,-1.9245335982034895,49.63999938964844,-1.2714263137530586,49.9000015258789,2.6451598017590654,49.79999923706055,0.03711051705765489 9198,2022-01-18,50.36000061035156,51.9900016784668,49.209999084472656,51.08000183105469,11575800.0,-0.000595332003576865,1.1889776314643326,-1.125002980235081,76.6848762238817,77.98180764839654,-1.6885329514295506,-5.322134162947293,-6.910780879381377,-12.3719585546567,12.982311784019302,2.7800025939941406,3.9424758268295363,4.328500747680664,-2.669496982594204,11.326498477955532,0.8295018825432336,7.8274996128180945,-2.9038537371324935,60.628023997560064,-14.822360004472415,3.4989988651374326,1,-1.1049995422363281,-6.590000152587891,-8.047500610351562,-10.309999465942383,2.3899993896484375,1,0.021048402417530365,-4.181846555770053,50.38999938964844,-1.9245335982034895,49.63999938964844,-1.2714263137530586,49.9000015258789,0.021048402417530365 9199,2022-01-19,48.93000030517578,51.0,48.91999816894531,50.77000045776367,12232000.0,-0.028395557741153876,-1.2365557877638749,2.5555514347475947,69.52930558989974,77.7427501455299,-0.06642304678472044,-3.216699757795759,-5.421309568105926,-10.736254937649143,12.049430366727178,2.0800018310546875,4.390328367330724,2.3650003433227553,-3.7035465147535547,8.433547201399065,-0.6692730857153961,5.399273772360907,-0.5670824709071667,0.3258021106310645,-72.04327664985536,3.0342734290381532,1,0.4549999237060547,-5.159999847412109,-6.617500305175781,-8.879999160766602,6.270000457763672,2,0.10055177065725207,1.1889776314643326,50.36000061035156,-4.181846555770053,50.38999938964844,-1.9245335982034895,49.63999938964844,0.10055177065725207 9200,2022-01-20,48.63000106811523,50.95000076293945,47.68000030517578,48.209999084472656,13374400.0,-0.006131192217238124,-3.4189209042897315,-0.22826192870248088,70.87543120043179,77.39277849312334,0.6149108960478458,-2.466653116667466,-5.08150756290577,-10.250486815222274,12.162660911580481,3.270000457763672,4.513783524486541,1.6990011215209861,-3.899863222491973,7.297865465533945,-1.10043105048549,4.498433293527462,3.3600006103515696,22.041774019530017,-49.94042094875332,2.7994321720064788,1,0.7549991607666087,-4.860000610351555,-6.317501068115227,-8.395000457763665,10.91999816894532,3,0.13612993597537137,-1.2365557877638749,48.93000030517578,1.1889776314643326,50.36000061035156,-4.181846555770053,50.38999938964844,0.13612993597537137 9201,2022-01-21,46.11999893188477,47.31000137329102,45.040000915527344,47.1500015258789,17268100.0,-0.05161427269381991,2.3629579395018045,-2.4523755460895074,57.3875780842,74.85533657416345,3.0979710993879124,0.36363880886818123,-2.5558576146011873,-7.558164426143797,12.346253620418306,3.5900001525878835,4.254761751522892,-1.0025009155273352,-6.179067459541102,4.1740656284864315,-3.5907841875342186,1.5857823564795481,5.783802719116203,15.539538097844058,-54.61559425180715,2.5882832720068847,1,2.3950023651122976,-2.349998474121101,-3.8074989318847727,-5.434997558593757,13.130001068115227,4,0.1877710331303819,-3.4189209042897315,48.63000106811523,-1.2365557877638749,48.93000030517578,1.1889776314643326,50.36000061035156,0.1877710331303819 9202,2022-01-24,48.33000183105469,48.54999923706055,42.86999893188477,44.45000076293945,25431400.0,0.04791853751848296,1.629632278727476,-3.766981841346081,59.387759444746344,72.2234292348187,0.894215099752671,-1.424809699321564,-4.670694706829664,-9.56747259485185,12.632960551623817,5.680000305175774,4.171545803828494,0.8935018539428725,-3.7186302616687215,5.5056339695544665,-1.412564203862921,3.199567911748666,3.299247790527346,59.86843481177901,-7.228460787300563,2.306066057805795,1,-0.9000015258789062,-4.560001373291016,-6.467502593994141,-6.8300018310546875,10.319999694824212,0,0.08979921732802287,2.3629579395018045,46.11999893188477,-3.4189209042897315,48.63000106811523,-1.2365557877638749,48.93000030517578,0.08979921732802287 9203,2022-01-25,51.2599983215332,51.84000015258789,46.91999816894531,48.02000045776367,18435600.0,0.06062479576807789,1.2363637624692874,0.835050765937909,61.58300599108728,70.07513177473746,-1.7914988204367361,-4.0380959948390895,-7.482089231923993,-12.256782119372588,13.414701354232436,4.920001983642578,3.9480304191764333,3.4909984588623075,-1.2209078496931767,8.202904767417792,1.1350453045845654,5.84695161314005,-8.38999938964843,93.53398269650152,28.52836906677912,2.355953154277741,1,-3.829998016357422,-7.489997863769531,-9.397499084472656,-9.71999740600586,7.590000152587891,1,0.044674229233545804,1.629632278727476,48.33000183105469,2.3629579395018045,46.11999893188477,-3.4189209042897315,48.63000106811523,0.044674229233545804 9204,2022-01-26,51.790000915527344,53.22000122070313,50.70000076293945,52.0,16714600.0,0.010339496904967715,-1.1087875324808047,-0.0648145749788661,67.24367121077749,68.7009971035001,-2.2456925528360614,-4.209785136017203,-7.880372579206117,-12.557816825966938,14.187689182305807,2.520000457763679,3.5924437967716116,3.656501007080081,-1.1180956688680652,8.431097683028227,1.2692026691060079,6.043799345054154,-8.920001983642571,86.18357498605879,19.87224420166578,2.3872983379740718,1,-3.7450008392333913,-7.405000686645508,-9.927501678466797,-10.25,7.779998779296875,2,0.018536378982469515,1.2363637624692874,51.2599983215332,1.629632278727476,48.33000183105469,2.3629579395018045,46.11999893188477,0.018536378982469515 9205,2022-01-27,51.7400016784668,54.2599983215332,50.599998474121094,53.1500015258789,13642000.0,-0.000965422594645271,1.0165324864620038,6.7143142597638175,62.659659778432385,66.83127429587303,-2.131378457729035,-3.758652979558427,-7.715862028877119,-12.27442085119803,15.172225725735942,3.6599998474121094,3.2271052460889322,3.229501724243164,-1.4265985761440803,7.885602024630408,0.9014515740495455,5.557551874436783,-8.456002655029287,77.87535752322644,13.847979737536022,2.328050150193621,1,-3.1750030517578125,-5.140003204345703,-11.187501907348633,-11.185001373291016,8.14999771118164,3,0.06687280580264532,-1.1087875324808047,51.790000915527344,1.2363637624692874,51.2599983215332,1.629632278727476,48.33000183105469,0.06687280580264532 9206,2022-01-28,51.54999923706055,52.7400016784668,50.29999923706055,52.540000915527344,9723700.0,-0.0036722542567161343,2.510786786358235,0.7021289259596976,60.24652687875943,65.06642382246847,-1.8349107390262631,-3.1073468282698613,-7.419254624229509,-11.848000641127442,16.288392546952743,2.44000244140625,2.8614752084646753,2.6454992294311523,-1.6016028178456878,6.8926012767079925,0.5219482057927323,4.769050253069572,-7.607440255737295,76.20720606064664,14.234684180756112,2.123551023638419,1,-2.9850006103515625,-4.069999694824219,-11.494998931884766,-10.994998931884766,7.930000305175781,4,0.15518913905722442,1.0165324864620038,51.7400016784668,-1.1087875324808047,51.790000915527344,1.2363637624692874,51.2599983215332,0.15518913905722442 9207,2022-01-31,50.56999969482422,51.5099983215332,49.63999938964844,51.43000030517578,11896500.0,-0.019010660654516176,2.666676639764236,0.8686860124150846,57.62711340298926,62.94889462014708,-0.9238452068423086,-1.7010541616401582,-6.30508862527099,-10.621629087653531,17.48594106338085,1.9099998474121094,2.507087784125524,1.3394996643066435,-2.2954795574698608,4.974478886083148,-0.47798994658160865,3.1569892751948956,-6.00839435308837,49.72754019074526,-11.303532113206003,1.8174896108882508,1,-2.0050010681152344,-2.7849998474121094,-10.524999618530273,-10.014999389648438,8.369998931884759,0,0.17164327382948685,2.510786786358235,51.54999923706055,1.0165324864620038,51.7400016784668,-1.1087875324808047,51.790000915527344,0.17164327382948685 9208,2022-02-01,52.56000137329102,53.25,49.52999877929688,50.27999877929688,11710100.0,0.03935142753561216,1.0327876370450935,-2.6511639254094144,59.677420217774696,61.85424068991096,-2.8708600506651294,-3.3102503337545883,-8.168238651329325,-12.354698567094893,18.389893656855733,3.720001220703118,2.212727747490078,2.980001258850102,-0.5145181053970092,6.474520623097213,1.2327415767265464,4.7272609409736575,-7.416492452767336,64.05925765822738,6.581611494093892,1.7472596821235542,2,-3.9950027465820384,-4.775001525878913,-12.645001411437995,-12.005001068115241,8.009998321533196,1,0.11586757978439821,2.666676639764236,50.56999969482422,2.510786786358235,51.54999923706055,1.0165324864620038,51.7400016784668,0.11586757978439821 9209,2022-02-02,53.2400016784668,53.43000030517578,51.41999816894531,52.11999893188477,9387500.0,0.012937600597577648,1.6800028483072917,0.4912287159375497,61.25336388516948,60.78512209932626,-3.2130825227936413,-3.7426650804241035,-8.623183050119408,-12.7651365446443,18.628723511283717,2.0100021362304688,1.986334022246993,3.3810014724731445,-0.35101649274186286,7.113019437688152,1.5149924898656408,5.247010455080648,-7.549503393882539,78.43558685453579,21.760264133562828,1.8660089826075035,2,-4.6750030517578125,-4.6750030517578125,-12.88750171661377,-12.685001373291016,5.399997711181641,2,0.10537183731764022,1.0327876370450935,52.56000137329102,2.666676639764236,50.56999969482422,2.510786786358235,51.54999923706055,0.10537183731764022 9210,2022-02-03,53.0099983215332,53.4900016784668,51.58000183105469,52.91999816894531,9253200.0,-0.0043201230218333775,2.6380711563543358,0.08035708203622642,61.377437148328795,61.228439773118346,-2.5663135973626865,-3.1711947365836153,-8.183564787553259,-12.277743750899013,18.6686768296139,1.9099998474121094,1.747150225212863,2.830998229980466,-0.8247857425833374,6.486782202544269,1.0031062436985678,4.658890216262364,-6.805330034732009,87.87871198189751,30.959918669356462,1.8278919862819007,2,-4.444999694824219,-4.444999694824219,-12.507498741149902,-12.454998016357422,-0.31999969482422586,3,0.12375026562915914,1.6800028483072917,53.2400016784668,1.0327876370450935,52.56000137329102,2.666676639764236,50.56999969482422,0.12375026562915914 9211,2022-02-04,52.86999893188477,55.43999862670898,52.68000030517578,53.849998474121094,12759300.0,-0.002640999699703106,-3.058830624237399,-10.888865341414748,58.73238759342984,61.155620678527626,-1.5289159868508548,-2.8214375638270113,-7.9054026860722075,-11.868177305082789,18.818539506452737,2.759998321533196,1.6857287773381557,2.465998840332041,-1.273944382421476,6.205942063085558,0.596027228955279,4.335970451708803,-6.182010842999659,56.514386443688814,2.0841175903219877,1.869971611376759,2,-1.6900005340576243,-3.7150001525878977,-12.367499351501472,-12.314998626708991,0.1399993896484304,4,0.13277852467536277,2.6380711563543358,53.0099983215332,1.6800028483072917,53.2400016784668,1.0327876370450935,52.56000137329102,0.13277852467536277 9212,2022-02-07,52.59000015258789,53.81000137329102,51.47000122070313,52.7400016784668,10298200.0,-0.005295986097098693,1.0436674384901008,0.15306285300563363,57.716256910339894,60.72598189177791,-0.6493772230034907,-2.371625857543613,-7.540838808405731,-11.350395268705483,18.545002095379676,2.3400001525878906,1.6405148340127127,2.001000022888185,-1.789319518673473,5.791319564449843,0.10584025210735604,3.896159793669014,-5.201851220676865,51.77667431972844,-1.7923881087733662,1.8951597707808285,2,-0.10500144958496094,-3.4350013732910156,-12.08750057220459,-12.03499984741211,-0.13000106811523438,0,0.13101348867954687,-3.058830624237399,52.86999893188477,2.6380711563543358,53.0099983215332,1.6800028483072917,53.2400016784668,0.13101348867954687 9213,2022-02-08,51.18999862670898,52.59000015258789,50.54999923706055,52.4000015258789,9751900.0,-0.02662105955156613,1.566038641200143,8.066603936727532,57.83632737487892,59.68072146556696,0.8265736848709437,-0.8008219738251867,-5.993748163317086,-9.718018053448041,18.603996045981898,2.0400009155273438,1.9605602057964546,0.46649856567382386,-3.2006085287642563,4.133605660111904,-1.3670549815452162,2.300052112892864,-3.157701719214117,13.087923712285853,-45.26560661648993,1.8335535472190398,2,1.2950000762939524,-2.0349998474121023,-10.687499046325676,-10.634998321533196,6.330001831054695,1,0.15139676124070744,1.0436674384901008,52.59000015258789,-3.058830624237399,52.86999893188477,2.6380711563543358,53.0099983215332,0.15139676124070744 9214,2022-02-09,52.11999893188477,52.849998474121094,51.22999954223633,51.5099983215332,7304600.0,0.018167617310514084,-1.7692332772539354,-0.5041315279244687,61.594669059405355,59.56238916345285,-0.05776867691137966,-1.63176337029293,-6.802150185596183,-10.399572744755766,18.26702953194691,1.6599998474121165,2.134246342735935,1.2804988861084041,-2.4103058755169613,4.9713036477337695,-0.5649034947042821,3.1259012669210904,-3.4950858868527845,32.106337234882595,-29.566401520474308,1.8454023808126834,2,0.36499977111815696,-2.9650001525878977,-10.612499237060554,-11.459999084472663,6.150001525878899,2,0.16212588135281214,1.566038641200143,51.18999862670898,1.0436674384901008,52.59000015258789,-3.058830624237399,52.86999893188477,0.16212588135281214 9215,2022-02-10,52.22000122070313,53.95000076293945,51.72999954223633,51.72999954223633,9753200.0,0.0019186932246304522,-8.061198433643957,0.8032806363659127,74.12973520772425,61.10496786667117,-0.092220665059493,-1.6327577318366338,-6.716922633063277,-10.222318523144835,17.723401368815626,2.220001220703125,2.0557307603615698,1.2645011901855554,-2.4477458266340193,4.97674820700513,-0.591622318224232,3.1206246985953427,-3.049881329136987,34.15137407128901,-31.97896499461791,1.8561235084097887,2,0.2649974822997976,-3.065002441406257,-9.17250061035157,-10.460000991821296,9.219997406005845,3,0.1229413638236383,-1.7692332772539354,52.11999893188477,1.566038641200143,51.18999862670898,1.0436674384901008,52.59000015258789,0.1229413638236383 9216,2022-02-11,54.11000061035156,54.1500015258789,52.13999938964844,52.63999938964844,11954900.0,0.03619301695648214,1.5935460371526318,2.999992214930163,73.45777330803412,62.86393007834281,-1.766680587214033,-3.3420542951222103,-8.356580882160536,-11.826206192837887,17.311819290009296,2.0100021362304616,1.8866120760498717,2.9310005187988253,-0.980654979899164,6.8426560174968145,0.9751727694498271,4.8868282681478235,-4.438290419973988,98.88886416401512,30.645935813300852,1.9558277493489948,2,-1.6250019073486328,-4.9550018310546875,-10.555000305175781,-11.995000839233398,6.520000457763665,4,-0.026242875025415002,-8.061198433643957,52.22000122070313,-1.7692332772539354,52.11999893188477,1.566038641200143,51.18999862670898,-0.026242875025415002 9217,2022-02-14,52.2599983215332,53.86000061035156,51.52000045776367,53.83000183105469,11934400.0,-0.034189655663475316,1.8711639499643105,-1.068028711411904,54.44839338306914,62.28292709670887,0.3891854279995215,-1.41744645332016,-6.296751589832844,-9.729081146623578,16.582657311768408,2.5900001525878906,1.788474080754142,0.9874982833862305,-2.9341332724226206,4.9091298391950815,-0.9733174945181915,2.9483140612906524,-2.1268250562491176,47.49994436903368,-16.819117943496444,1.9608157779044249,2,0.7350006103515625,-3.104999542236328,-8.549997329711914,-9.989997863769531,9.40999984741211,0,0.014351320782399757,1.5935460371526318,54.11000061035156,-8.061198433643957,52.22000122070313,-1.7692332772539354,52.11999893188477,0.014351320782399757 9218,2022-02-15,51.41999816894531,51.790000915527344,50.04999923706055,50.88999938964844,11265500.0,-0.01607348219607152,1.7401509053117228,-0.33757808570658,48.39825798955402,60.854581997196036,1.1739205041039824,-0.5206565552567497,-5.2581619662644385,-8.68201640778242,15.407695215005676,2.2099990844726562,1.7283468772926724,0.09449825286865376,-3.803789968884992,3.9927864746222994,-1.854645858008169,2.0436423637454766,4.020000457763665,33.41458944111,-26.976375954536927,1.9491441108768226,2,1.3250007629394531,-2.2649993896484375,-6.829998016357422,-8.769998550415039,10.120002746582031,1,0.020225611679532074,1.8711639499643105,52.2599983215332,1.5935460371526318,54.11000061035156,-8.061198433643957,52.22000122070313,0.020225611679532074 9219,2022-02-16,53.849998474121094,55.70000076293945,52.06999969482422,52.22000122070313,20745200.0,0.047257883930524214,-2.7616585431416496,3.0754735993550852,57.573564307170216,60.43192945928953,-1.2968274378507232,-2.701680543797373,-7.476261878280887,-10.893350120647412,14.768336127846403,4.280002593994141,1.8476433517584354,2.278498649597168,-1.6042146724027475,6.1612119715970834,0.33714198859721023,4.219855310597126,-3.799999237060547,67.25660550099452,8.702324298047145,1.941356660999959,2,-0.9749984741210938,-4.564998626708984,-9.259998321533203,-11.19999885559082,8.650001525878906,2,0.06815231360510232,1.7401509053117228,51.41999816894531,1.8711639499643105,52.2599983215332,1.5935460371526318,54.11000061035156,0.06815231360510232 9220,2022-02-17,55.25,56.41999816894531,54.04999923706055,54.31000137329102,17642700.0,0.025998172062190683,-2.246567432478686,0.5766872457839315,62.21928043371614,60.819361997099115,-2.621330601496794,-3.7737830803718353,-8.732702552002436,-12.094821418830591,14.824740436599997,2.5699996948242188,1.8224380758261844,3.3475002288818345,-0.6074081760215364,7.302408633785205,1.3700460264301526,5.324954431333516,-5.200000762939453,81.63267872638195,24.265787052706912,1.9774542024516848,2,-2.0150012969970703,-5.605001449584961,-10.479999542236328,-12.420000076293945,5.200000762939453,3,0.05466064176947816,-2.7616585431416496,53.849998474121094,1.7401509053117228,51.41999816894531,1.8711639499643105,52.2599983215332,0.05466064176947816 9221,2022-02-18,54.77999877929688,55.209999084472656,53.66999816894531,54.25,11707600.0,-0.00850680942449078,1.2158296284099017,0.5638293123389522,64.38822790124038,61.560692107199166,-2.0695376273689874,-2.763412745273662,-8.114872086694142,-11.429083232907601,16.03823984906947,1.5800018310546875,1.7003593574103846,2.4444990158081126,-0.6467137270130721,5.535711758629297,0.8988926443975203,3.990105387218705,-4.475199584960947,74.25432237610777,15.263419729401292,1.5456063714105936,2,-1.5450000762939524,-5.135000228881843,-9.484998703002937,-11.424999237060554,5.729999542236321,4,0.12157721788648757,-2.246567432478686,55.25,-2.7616585431416496,53.849998474121094,1.7401509053117228,51.41999816894531,0.12157721788648757 9222,2022-02-22,52.66999816894531,58.02999877929688,51.25,58.02999877929688,23309400.0,-0.0385177191925935,1.5298500027044453,-10.11323199170829,50.37287020444432,60.73141908826199,0.05923305385125843,-0.3284386909640773,-5.795016483827283,-9.143527662773685,17.308868834989035,6.779998779296882,1.536962589393724,0.11749858856201456,-2.3326433681171395,2.5676405452411686,-1.107572389777566,1.3425695669015951,-2.1205910156250027,32.83206869897302,-24.463610387872905,1.2250709783395775,2,1.3700008392333984,-2.219999313354485,-7.20999813079834,-9.314998626708984,7.89000320434571,1,0.1511297356350243,1.2158296284099017,54.77999877929688,-2.246567432478686,55.25,-2.7616585431416496,53.849998474121094,0.1511297356350243 9223,2022-02-23,53.54999923706055,54.77999877929688,52.88999938964844,53.36000061035156,12372100.0,0.016707824163815665,-2.345128501162988,-0.03544750094655719,51.03678028586476,59.55832033564637,-0.5037740340124088,-1.083640997524462,-6.48607177880551,-9.83724219670691,18.56138361178869,2.1100006103515696,1.4550663321623176,0.8829996109008817,-1.5265174837060087,3.292516705507772,-0.3217589364025599,2.0877581582043234,-2.5517565861816394,33.92329868972436,-19.843297815303274,1.2047585473034443,2,0.48999977111816406,-3.1000003814697195,-7.407499313354492,-10.049999237060547,5.58000183105468,2,0.15163396914233984,1.5298500027044453,52.66999816894531,1.2158296284099017,54.77999877929688,-2.246567432478686,55.25,0.15163396914233984 9224,2022-02-24,52.75,54.099998474121094,51.209999084472656,53.70000076293945,21102500.0,-0.014939295022564414,2.30286364498388,-5.000040154998294,49.16237697792072,56.78416942122375,0.4414075648280118,-0.21927582246451038,-5.4264457866110405,-8.874474506379755,19.17639629937198,2.8899993896484375,1.3886401009034728,0.03500041961670064,-2.3389415563606946,2.408942395594096,-1.1519705683720005,1.2219714076054018,5.279998779296882,22.580659595865786,-25.76097109952533,1.1869709879886994,2,1.289999008178711,-2.3000011444091726,-6.237499237060547,-8.979999542236328,7.599998474121094,3,0.16663508844601593,-2.345128501162988,53.54999923706055,1.5298500027044453,52.66999816894531,1.2158296284099017,54.77999877929688,0.16663508844601593 9225,2022-02-25,55.20000076293945,55.22000122070313,52.77999877929688,53.34000015258789,12605600.0,0.0464455120936389,1.5684215598485174,-1.9578938069443497,56.533933243902986,54.90374274743141,-1.7225733555496276,-2.5262959031617953,-7.559786287683309,-11.17694361493269,19.624245714161336,2.470001220703132,1.4945989876539727,2.3120012283325195,-0.25889387221312177,4.882896328878161,1.0265536780596989,3.59744877860534,2.6935980224609466,58.50442605583771,10.734074249042052,1.2854475502728215,2,-1.1600017547607422,-4.750001907348626,-8.6225004196167,-11.430000305175781,5.649997711181641,4,0.13224636116240185,2.30286364498388,52.75,-2.345128501162988,53.54999923706055,1.5298500027044453,52.66999816894531,0.13224636116240185 9226,2022-02-28,59.54999923706055,59.65999984741211,54.849998474121094,55.25,22585000.0,0.07880431909416985,1.1283189761758676,2.311826788190029,65.89040222569201,56.175077063278394,-5.833178307773288,-6.583778143289329,-11.52444261771214,-15.373694327607993,20.572437747731083,4.810001373291016,1.5839254830833625,6.261999702453615,2.401617176417311,10.122382228489919,4.331808439435463,8.192190965471767,-8.34000015258789,98.6982177465118,49.309926920853556,1.9301912630181506,2,-4.694999694824219,-8.28499984741211,-12.972498893737793,-15.779998779296875,-1.0799980163574148,0,0.01511337594306461,1.5684215598485174,55.20000076293945,2.30286364498388,52.75,-2.345128501162988,53.54999923706055,0.01511337594306461 9227,2022-03-01,59.25,60.7400016784668,57.72999954223633,60.0,19146500.0,-0.005037770628111837,1.6995494216380251,-0.17441863559787407,69.37499690514447,58.50582583167733,-4.95885068228759,-5.902792197832078,-10.846892778100084,-14.898281975913022,21.917392727164405,3.0100021362304688,1.5212237825748645,5.528000450134279,1.0516783207119076,10.00432257955665,3.289839385423093,7.766161514845464,-7.871000900268555,84.36514928751642,29.129928764069234,2.238161064711185,3,-3.2749996185302734,-7.444999694824219,-13.107499122619629,-15.479999542236328,-0.9099998474121094,1,0.021265794456256648,1.1283189761758676,59.54999923706055,1.5684215598485174,55.20000076293945,2.30286364498388,52.75,0.021265794456256648 9228,2022-03-02,58.6500015258789,60.41999816894531,58.11000061035156,60.06000137329102,17556100.0,-0.01012655652525063,1.1690184735791105,1.8799997965494981,65.9501733944405,59.43656017470736,-3.604471987488175,-5.083802131230641,-9.831135477014293,-14.120107738277987,22.796021424793505,2.30999755859375,1.3347524753963924,4.623501968383785,-0.3237671922210765,9.570771128988646,2.149867388081354,7.0971365486862155,-6.896562322998044,78.06925935251027,19.08599556247765,2.47363458030243,3,-2.6750011444091726,-4.8200016021728445,-13.050001144409173,-14.880001068115227,1.579998016357429,2,0.03256606645729332,1.6995494216380251,59.25,1.1283189761758676,59.54999923706055,1.5684215598485174,55.20000076293945,0.03256606645729332 9229,2022-03-03,58.849998474121094,59.33000183105469,57.13000106811523,57.95000076293945,11719000.0,0.0034100075539460484,1.365586590345565,-0.638296318140369,66.11569604224687,59.869495242321875,-3.375613688019115,-5.103628455085143,-9.574173845374617,-14.162269097483168,23.505590538865377,2.2000007629394602,1.6076899574815826,4.542999076843259,-0.8339977837237953,9.919995937410313,1.8545006465597282,7.2314975071267895,-6.737096772216802,76.2562497993211,13.548143969222856,2.6884984302835284,3,-2.874998092651367,-3.714998245239258,-13.249998092651367,-15.079998016357422,3.520000457763679,3,0.0047579031648958825,1.1690184735791105,58.6500015258789,1.6995494216380251,59.25,1.1283189761758676,59.54999923706055,0.0047579031648958825 9230,2022-03-04,59.56999969482422,59.93999862670898,56.79999923706055,59.06000137329102,18185300.0,0.01223451553732402,4.024014355512605,0.5666662428103291,64.07216148202156,59.83437675129757,-3.8201045116858623,-5.59376757007211,-9.917754270818357,-14.712099050562266,24.281601071027552,3.1399993896484304,2.092040284235779,4.935000228881833,-0.8904924193382016,10.760492877101868,2.0222539047718158,7.84774655299185,-7.112013993857424,80.13580055815014,21.095341676356398,2.912746324110019,3,-3.594999313354492,-4.434999465942383,-13.354999542236328,-15.184999465942383,0.45999908447266336,4,0.01309381875596416,1.365586590345565,58.849998474121094,1.1690184735791105,58.6500015258789,1.6995494216380251,59.25,0.01309381875596416 9231,2022-03-07,59.88999938964844,62.790000915527344,58.27999877929688,60.5,21979600.0,0.005371826363330001,-1.3550913734098846,-1.1960835645845498,71.34863325173822,62.16501708988578,-3.7314214326598147,-5.650589498224569,-9.88144691252181,-14.85514564090267,24.715852841825996,4.510002136230462,2.291949119400414,4.9039999008178725,-1.3069159366460639,11.114915738281809,1.7985419820859079,8.009457819549837,-7.100733049581642,51.5859647201102,-8.54605144089576,3.1054579187319664,3,-2.8899993896484375,-3.729999542236328,-12.307500839233398,-14.985000610351562,2.3699989318847656,0,0.016029372086428628,4.024014355512605,59.56999969482422,1.365586590345565,58.849998474121094,1.1690184735791105,58.6500015258789,0.016029372086428628 9232,2022-03-08,59.47999954223633,63.099998474121094,56.040000915527344,61.29999923706055,24167800.0,-0.006845881642853602,1.6051660308835742,2.983603071766266,73.1078039219203,64.6173530494475,-2.5187038744992236,-4.95182456361691,-9.104820811285123,-14.264628923384343,25.384585922786982,7.05999755859375,2.301335406562629,4.149500083923343,-2.262907755103342,10.561907922950027,0.9432961644100004,7.355704003436685,-6.090689127641902,48.72520986245472,-14.175570942742851,3.2062039195133436,3,-2.325000762939453,-3.1650009155273438,-11.457500457763672,-14.575000762939453,4.270000457763672,1,-0.016980469557939415,-1.3550913734098846,59.88999938964844,4.024014355512605,59.56999969482422,1.365586590345565,58.849998474121094,-0.016980469557939415 9233,2022-03-09,58.93999862670898,59.63999938964844,56.0099983215332,57.79999923706055,17694700.0,-0.009078697371944333,1.8582675273261384,-0.6263733960452862,66.36656077916969,66.52892902736406,-1.2669611751197536,-4.006878095014542,-8.279438582894265,-13.55803257501173,26.493257678958827,3.6300010681152344,2.317543165752326,3.221999168395989,-3.0724719227440147,9.516470259535993,0.0747636228259907,6.369234713965987,-4.773833167352414,41.32581441632702,-20.155504772968868,3.147235545570001,3,-0.9999999999999929,-2.624999999999993,-10.76499938964843,-14.034999847412102,3.6200027465820455,2,-0.010179818257565976,1.6051660308835742,59.47999954223633,-1.3550913734098846,59.88999938964844,4.024014355512605,59.56999969482422,-0.010179818257565976 9234,2022-03-10,60.56999969482422,60.88000106811523,58.68000030517578,59.63999938964844,18048600.0,0.02765526138605301,1.838705072799064,0.8157901781531552,66.85678107213789,67.67591211939016,-1.8674202753386453,-5.240026592921311,-9.595687447867107,-15.01537800656925,27.67164426593906,2.200000762939446,2.823059316327175,4.429500198364259,-1.9813937021760282,10.840394098904547,1.2240532480941155,7.634947148634403,-5.6891275942864965,64.3159559259895,5.161255238710382,3.2054469502701433,3,-1.595001220703125,-3.9950008392333984,-12.395000457763672,-15.665000915527344,2.970001220703125,3,-0.005613342484744099,1.8582675273261384,58.93999862670898,1.6051660308835742,59.47999954223633,-1.3550913734098846,59.88999938964844,-0.005613342484744099 9235,2022-03-11,58.63999938964844,59.81000137329102,58.20000076293945,58.27999877929688,10834400.0,-0.03186396425457971,-5.192350015405635,0.38709730346111115,61.194898748982666,67.1541895108669,0.6725897272155876,-2.9559482927801923,-7.358221469226621,-12.92889832247053,28.478011835436025,2.3699989318847656,3.2571913921580418,2.178499984741208,-4.046057273330263,8.403057242812679,-0.9337786442945273,5.2907786137769435,-3.1015971792240435,37.0945135615444,-19.31780311276097,3.1122786290357354,3,0.9149990081787109,-2.065000534057617,-10.075000762939453,-13.735000610351562,4.3600006103515625,4,0.06360845124590475,1.838705072799064,60.56999969482422,1.8582675273261384,58.93999862670898,1.6051660308835742,59.47999954223633,0.06360845124590475 9236,2022-03-14,52.68999862670898,56.93000030517578,52.099998474121094,56.5099983215332,21911600.0,-0.10146658978290846,1.0729605301933869,-10.61109227313209,50.047439420412054,65.00668312367442,6.19906367958972,3.0379733698937272,-1.1464691035936667,-6.8519157430083695,28.465601873814926,6.540000915527344,3.6885122130057724,-3.7005006790161232,-10.068730017120195,2.667728659087949,-6.884615348068159,-0.5163860099640871,10.409999847412116,5.363637750798941,-51.79943940968836,3.184114669052037,3,4.9099998474121165,3.885000228881843,-4.124999999999993,-7.784999847412102,11.920001983642585,0,0.1393053775649029,-5.192350015405635,58.63999938964844,1.838705072799064,60.56999969482422,1.8582675273261384,58.93999862670898,0.1393053775649029 9237,2022-03-15,53.0099983215332,53.88000106811523,50.20000076293945,50.47999954223633,17372900.0,0.006073253049242222,-1.3818800430604479,-0.6623033982763946,48.68420808024399,63.08824253320814,5.476776603446027,2.9271175741678945,-1.2078524647410092,-7.051523664680559,28.637993287017526,3.680000305175774,3.812584779102856,-3.4180009841918917,-9.691953181239562,2.8559512128557785,-6.55497708271573,-0.28102488566805306,9.870000152587892,26.310837811792574,-32.39600587569874,3.1369760985238364,3,3.6400012969970703,3.565000534057617,-2.8424997329711914,-7.5149993896484375,8.140003204345696,1,0.1744953837556067,1.0729605301933869,52.68999862670898,-5.192350015405635,58.63999938964844,1.838705072799064,60.56999969482422,0.1744953837556067 9238,2022-03-16,52.459999084472656,54.47999954223633,51.56000137329102,53.06000137329102,13099700.0,-0.01037538680391037,-1.4333341280626968,-0.23715516929423824,49.28465475196183,61.21812683428758,5.65060681419709,3.7513601648005164,-0.4492974794515021,-6.363788396805305,29.497887941986644,2.9199981689453054,3.297581956205761,-4.020000267028806,-10.134394536397878,2.094394002340266,-7.077197401713342,-0.9628031323442698,9.912799481201176,21.16103236849119,-40.375781515738026,3.057197134684535,3,4.190000534057617,4.114999771118164,-1.640000343322754,-6.965000152587891,5.6100006103515625,2,0.2152116109904587,-1.3818800430604479,53.0099983215332,1.0729605301933869,52.68999862670898,-5.192350015405635,58.63999938964844,0.2152116109904587 9239,2022-03-17,57.52000045776367,57.9000015258789,53.86999893188477,54.2599983215332,14621200.0,0.09645446934040636,1.0049742840333264,-5.433316167261057,55.069930011634156,60.21787889313342,0.4270097200012799,-1.0746967162686332,-5.305022738743659,-11.267047410700194,29.461362807479947,5.440002441406243,2.8237398735022197,0.8565010070800767,-5.1447950642374,6.857797078397553,-2.144147028578658,3.8571490427388113,4.365886195800783,76.17064755375105,13.661593585892525,3.0006480356587364,3,-0.8700008392333984,-0.9450016021728516,-6.7000017166137695,-12.025001525878906,-1.3400001525878906,3,0.08762171202046787,-1.4333341280626968,52.459999084472656,-1.3818800430604479,53.0099983215332,1.0729605301933869,52.68999862670898,0.08762171202046787 9240,2022-03-18,58.27000045776367,58.63000106811523,57.4000015258789,57.599998474121094,19656000.0,0.013038942872587667,-1.2990734171618952,0.20552194619642167,46.68050088086273,57.47697529636948,-0.5886954157219009,-1.672600359387964,-5.803970035706108,-11.85786535071201,29.28739184231408,1.2299995422363281,2.4848594559472374,1.455500984191893,-4.5480195390129055,7.459021507396692,-1.5462592774105062,4.457261245794292,3.148450760175784,95.72953028091203,36.236759055876604,3.0017602616023993,3,-1.6200008392333984,-1.6950016021728516,-7.4500017166137695,-12.775001525878906,-1.8699989318847727,4,0.09044105742857456,1.0049742840333264,57.52000045776367,-1.4333341280626968,52.459999084472656,-1.3818800430604479,53.0099983215332,0.09044105742857456 9241,2022-03-21,61.43999862670898,62.22000122070313,59.5099983215332,59.97999954223633,17038100.0,0.05440189023583475,-1.2583343134979856,2.1790966595876617,54.94356400227399,55.45872641640878,-3.928866490913478,-4.551418910476059,-8.737642370066062,-14.862204079299957,29.56011650286764,3.9500007629394602,2.1876243465325658,4.292499160766596,-1.96914679968787,10.554145121221062,1.1616761805393594,7.423322140993832,-11.239997863769524,93.51079397430178,35.62899606445921,3.130822980227234,3,-5.229997634887688,-4.864999771118157,-10.619999885559075,-15.944999694824212,-3.3699989318847585,0,0.02539064791926715,-1.2990734171618952,58.27000045776367,1.0049742840333264,57.52000045776367,-1.4333341280626968,52.459999084472656,0.02539064791926715 9242,2022-03-22,60.63000106811523,61.7400016784668,59.72000122070313,61.0,9708300.0,-0.013183554308245582,1.183781576890791,-0.25342408486400947,54.42754880586821,54.13216953048639,-3.2839260718122603,-3.2828130421869375,-7.7126224262519045,-13.859237823253046,29.106745795215712,2.0200004577636648,1.875755181073501,3.084501457214351,-2.9878815030001817,9.156884417428884,0.04830997710708118,6.120692937321621,-10.189600296020501,85.08442612244592,28.527008127582903,3.036191480107268,3,-4.420000076293938,-4.055002212524407,-9.810002326965325,-15.135002136230462,-0.7400016784667898,1,0.06564406188555028,-1.2583343134979856,61.43999862670898,-1.2990734171618952,58.27000045776367,1.0049742840333264,57.52000045776367,0.06564406188555028 9243,2022-03-23,61.66999816894531,63.2599983215332,60.95000076293945,62.43000030517578,11290700.0,0.017153176356729638,-1.100000693582283,2.054065757322654,56.077586348643635,52.934481227875914,-4.353796397222304,-3.8823387408361754,-8.508506219347446,-14.712470390512244,28.73892644967838,2.629997253417976,1.4101772342164054,3.718498611450194,-2.3147681367141644,9.751765359614552,0.7018652373680112,6.735131985532377,-10.994005387878417,83.06708992611105,27.803422032126434,3.016633374082181,3,-4.939998626708984,-5.0149993896484375,-10.594999313354492,-16.174999237060547,-3.5,2,-0.008431922466445974,1.183781576890791,60.63000106811523,-1.2583343134979856,61.43999862670898,-1.2990734171618952,58.27000045776367,-0.008431922466445974 9244,2022-03-24,61.540000915527344,61.93000030517578,60.79999923706055,61.5,7501500.0,-0.0021079496883045223,1.7561011918607357,-0.05263263564724188,54.35648348578067,52.174657309742365,-4.550241010426653,-3.225421058456945,-8.172782422880438,-14.3878622875515,29.125900378574478,1.1300010681152344,0.922499001272179,3.149001312255862,-2.560824012828462,8.858826637340186,0.2940886497137001,6.003913974798024,-10.360647912841799,70.64849238004044,17.765486242003718,2.854912662542163,3,-4.810001373291016,-4.810001373291016,-10.590002059936523,-16.045001983642578,-3.19000244140625,3,-0.056386109344818025,-1.100000693582283,61.66999816894531,1.183781576890791,60.63000106811523,-1.2583343134979856,61.43999862670898,-0.056386109344818025 9245,2022-03-25,62.5,62.88000106811523,60.88999938964844,61.0,8547300.0,0.015599594900727931,-1.3139537978389229,37.49914171275987,55.61290638024324,52.793042527501385,-5.481562638226279,-3.8055962610635135,-8.914881921306431,-15.17618969847981,29.298358652354615,1.9900016784667898,0.6673407243455998,3.7440004348754883,-2.0397683441235017,9.527769213874471,0.8521160453759933,6.635884824374983,-10.837421184560547,79.73337809244792,25.583921208665423,2.8918843894994914,3,-5.770000457763672,-5.770000457763672,-11.420000076293945,-16.875,1.7799987792968892,4,-0.1011199951171875,1.7561011918607357,61.540000915527344,-1.100000693582283,61.66999816894531,1.183781576890791,60.63000106811523,-0.1011199951171875 9246,2022-03-28,60.45000076293945,61.040000915527344,59.4000015258789,60.81000137329102,8959600.0,-0.03279998779296878,3.0000000000000173,-0.2400004069010464,51.948576821652644,53.15575016543568,-2.4753582705154926,-1.775758072760759,-6.657929722652234,-12.964536883098148,28.27478449814389,3.099998474121101,0.20687403124586012,1.649001121520996,-4.174646054825857,7.472648297867856,-1.2628224666524304,4.5608247096944226,-8.32352516725625,27.20207535515764,-26.492000408179386,2.9118235881734287,3,-3.0400009155273438,-3.720001220703125,-9.010002136230469,-14.465002059936523,7.289997100830078,0,-0.06699750514384639,-1.3139537978389229,62.5,1.7561011918607357,61.540000915527344,-1.100000693582283,61.66999816894531,-0.06699750514384639 9247,2022-03-29,60.5099983215332,60.56000137329102,57.65999984741211,58.54999923706055,10398500.0,0.0009925154315388873,1.8155283712765005,-5.444432670707306,53.21589602764962,53.59255475162321,-1.5193791439319497,-1.830363429171058,-6.530188661851767,-12.860731196752837,26.776704977259712,2.9000015258789134,-0.03839204648055983,1.645998764038083,-4.225167370328535,7.517164898404708,-1.2895843031452259,4.581581831221392,-7.938181816815998,50.89284376221895,-4.1853899167743975,2.935583067183312,3,-1.9449996948242188,-3.779998779296875,-9.069999694824219,-14.524999618530273,6.640003204345689,1,-0.0403238918260006,3.0000000000000173,60.45000076293945,-1.3139537978389229,62.5,1.7561011918607357,61.540000915527344,-0.0403238918260006 9248,2022-03-30,60.56000137329102,61.72000122070313,60.13999938964844,61.20000076293945,7610600.0,0.0008263601577398472,-1.1351327666287012,-0.3265304533653005,49.97810265934473,53.026796156924384,-0.3347704404129317,-1.823425250034994,-6.387034192465833,-12.751204453626308,25.296852134048443,1.5800018310546946,0.426461457157437,1.6005018234252972,-4.317953397734065,7.518957044584653,-1.358725787154384,4.5597294340049785,-7.560657595901176,55.555571795216785,1.5778595760070928,2.959227610579679,3,-0.23000144958496804,-3.8300018310546946,-8.315002441406257,-13.770002365112312,9.130001068115227,2,-0.01106344069434051,1.8155283712765005,60.5099983215332,3.0000000000000173,60.45000076293945,-1.3139537978389229,62.5,-0.01106344069434051 9249,2022-03-31,59.13000106811523,61.52999877929688,59.11999893188477,60.08000183105469,11344400.0,-0.02361295034260802,-3.96904605534829,1.4843776077057234,51.09718291404386,53.51753860505562,1.5059971973547164,-0.3914417119757445,-4.730410367965824,-11.18785009852607,24.079404329217954,2.4099998474121094,0.928797767684685,0.156501388549799,-5.762187889938325,6.07519066703793,-2.8028432506942664,3.1158460277938644,-5.720231108959645,28.160936339879118,-26.797702691294074,2.959344639244065,3,1.329998016357429,-2.400001525878899,-6.885002136230462,-12.340002059936516,2.8899993896484446,3,-0.01623546223285255,-1.1351327666287012,60.56000137329102,1.8155283712765005,60.5099983215332,3.0000000000000173,60.45000076293945,-0.01623546223285255 9250,2022-04-01,60.349998474121094,60.81999969482422,59.36999893188477,59.36999893188477,6292500.0,0.020632460408726905,-1.9591866127419018,-1.031577637057932,71.76137923949183,55.38618474252428,0.6840062769168327,-1.6337717182745308,-5.695263940424738,-12.274667606573573,22.66201405756673,1.6899986267089915,1.5553457592652933,1.3374988555908232,-4.607958675226129,7.2829563864077755,-1.635229909817653,4.310227620999299,-6.546219380470404,66.25610139950473,4.816490827865721,2.972728765408476,4,0.1100006103515625,-3.6199989318847656,-8.104999542236328,-13.559999465942383,3.4099998474121094,4,-0.033140017407914724,-3.96904605534829,59.13000106811523,-1.1351327666287012,60.56000137329102,1.8155283712765005,60.5099983215332,-0.033140017407914724 9251,2022-04-04,60.849998474121094,62.11000061035156,59.72000122070313,61.33000183105469,8381600.0,0.008285004351978653,1.3431356049471297,-0.4897995725980082,72.04726022797657,57.34393045609187,0.1022680549875119,-2.169389102151527,-5.84813229922969,-12.63515247890048,20.715326503549957,2.3899993896484304,1.7054158871789724,1.789498901367189,-4.201117027337318,7.780114830071689,-1.205809062985061,4.784806865719439,-6.667970611355102,71.6853501077116,5.562503716892081,2.995307964352251,4,-0.3899993896484375,-4.119998931884766,-8.604999542236328,-14.059999465942383,3.8300018310546875,0,0.05636812475245234,-1.9591866127419018,60.349998474121094,-3.96904605534829,59.13000106811523,-1.1351327666287012,60.56000137329102,0.05636812475245234 9252,2022-04-05,58.47000122070313,61.61999893188477,58.13000106811523,61.04999923706055,8667400.0,-0.03911252774197116,-1.1411040862917723,5.374958277040436,65.32383127392698,58.371291003345576,2.3955671923021526,0.1381447013193693,-3.2127479772712704,-10.101557816157865,19.468993097265837,3.4899978637695455,1.9899419518183095,-0.5399984359741126,-6.5327524724634785,5.452755600515246,-3.536375454218792,2.456378582270567,-3.9248545395864554,8.542718384255418,-60.65398013363808,2.9963770182446807,4,1.7999992370605398,-1.740001678466804,-5.410001754760749,-10.865001678466804,6.13999938964843,1,0.15854278176043657,1.3431356049471297,60.849998474121094,-1.9591866127419018,60.349998474121094,-3.96904605534829,59.13000106811523,0.15854278176043657 9253,2022-04-06,58.34000015258789,59.56999969482422,57.40999984741211,59.29999923706055,9136000.0,-0.002223380629402305,1.8799997965494792,0.3720929544853048,52.792917336881246,58.19756143124564,2.2389864104734585,0.23282784718870886,-2.918061931949744,-9.823383115607271,18.08055882719976,2.1599998474121094,1.8222957509465658,-0.6399995803833036,-6.640231659345247,5.36023249857864,-3.6401156198642752,2.360116459097668,-3.446259405854555,19.7872373236413,-46.522690691371416,3.000116039480973,4,1.8050003051757812,-1.6100006103515625,-4.449999809265137,-10.194999694824219,10.359996795654297,2,0.1510113361372729,-1.1411040862917723,58.47000122070313,1.3431356049471297,60.849998474121094,-1.9591866127419018,60.349998474121094,0.1510113361372729 9254,2022-04-07,60.22999954223633,60.40999984741211,58.2400016784668,58.9900016784668,7952600.0,0.03239628701928621,1.712500298023508,-1.291665673254973,56.194693466347914,58.262204440812816,0.16049975167465647,-1.774952252848287,-4.635105120686177,-11.550478939514228,16.42834018421749,2.1699981689453125,1.7638101462906093,1.2669998168945327,-4.716166892535512,7.25016652632457,-1.724583537820486,4.258583171609551,-5.0016084925109965,59.99998376724831,-2.4816315763209857,2.9915833547150186,4,-0.4699993133544922,-3.5,-5.3274993896484375,-12.084999084472656,10.759998321533203,3,0.1570646350833207,1.8799997965494792,58.34000015258789,-1.1411040862917723,58.47000122070313,1.3431356049471297,60.849998474121094,0.1570646350833207 9255,2022-04-08,62.36999893188477,62.540000915527344,60.209999084472656,60.34000015258789,10115100.0,0.03553045668127175,-1.034935283436891,1.6370986100942042,53.14402030793075,58.39503149484372,-2.234903554373524,-3.8168747094325326,-6.572103475892661,-13.523057207064,15.110477995432998,2.3300018310546875,1.6209812251452789,3.2204992294311623,-2.9498802341746924,9.390878693037017,0.13530949762823496,6.30568896123409,-6.820343591287127,96.6861218665393,36.55439907955224,3.085189731802928,4,-2.394998550415046,-5.639999389648445,-6.8149986267089915,-14.2249984741211,10.210002899169915,4,-0.005611647909491535,1.712500298023508,60.22999954223633,1.8799997965494792,58.34000015258789,-1.1411040862917723,58.47000122070313,-0.005611647909491535 9256,2022-04-11,60.02999877929688,61.599998474121094,59.849998474121094,61.54999923706055,9011300.0,-0.03751804060704633,1.1604952516406741,-0.7487691486642852,48.16175637016339,57.833460421789695,0.043867061944936836,-0.947356831254659,-4.045982569789878,-11.031535013992134,15.95946875999332,2.520000457763679,1.472570161478039,0.5134990692138715,-4.861019020477535,5.888017158905278,-2.1737599756318318,3.2007581140595747,-4.171929719461815,51.0720933016757,-5.659421909203523,2.687259044845703,4,-0.05499839782715554,-3.299999237060554,-4.474998474121101,-11.88499832153321,9.88999938964843,0,0.0621355925051712,-1.034935283436891,62.36999893188477,1.712500298023508,60.22999954223633,1.8799997965494792,58.34000015258789,0.0621355925051712 9257,2022-04-12,62.2599983215332,63.41999816894531,61.43999862670898,61.45000076293945,9418900.0,0.037148085750176696,-3.77107270888862,-0.5328929701675731,51.684752901818435,58.023088226509,-2.136461220588103,-2.581176226226063,-6.028518014328014,-13.07730435571542,17.36922677464967,3.3899993896484304,1.2494970312357907,2.280998611450194,-2.2639803791751234,6.825977602075504,0.008509116137538797,4.553488106762849,-6.105852091230211,80.69883242303165,26.170913690292487,2.2724894953126564,4,-1.8449993133544922,-5.44999885559082,-5.679998397827148,-11.394998550415039,7.250003814697266,1,0.0388692908590329,1.1604952516406741,60.02999877929688,-1.034935283436891,62.36999893188477,1.712500298023508,60.22999954223633,0.0388692908590329 9258,2022-04-13,63.75,64.29000091552734,62.27999877929688,63.5,9955700.0,0.023931926094374223,2.0225554421027163,0.30864290558360336,55.85585494523976,58.551829563308544,-3.49378373593337,-3.3539503773518504,-7.3127929888895835,-14.388987348907996,18.9646071734538,2.0300025939941406,1.3123980636108428,3.206500244140628,-0.0194415886240904,6.432442076905346,1.5935293277582687,4.819471160522987,-7.159902653378467,91.07436390703235,36.99165843028376,1.612970916382361,4,-2.8999996185302734,-6.504999160766602,-7.01500129699707,-11.850000381469727,6.1699981689453125,2,0.013490205652573639,-3.77107270888862,62.2599983215332,1.1604952516406741,60.02999877929688,-1.034935283436891,62.36999893188477,0.013490205652573639 9259,2022-04-14,62.56000137329102,64.05000305175781,62.52999877929688,63.2599983215332,8616800.0,-0.018666645124846726,-3.000000000000056,-2.7999877929687216,50.15707170174892,56.151350948003774,-1.9736200510282913,-1.8624988884154092,-5.948575703497575,-12.982348830357978,19.737016175127074,1.5200042724609304,1.311930786652212,1.7645015716552805,-1.2472815571451648,4.776284700455726,0.2586100072550579,3.270393136055503,-5.353911741157027,61.036067770980985,9.776731013947412,1.5058915644002229,4,-1.7100009918212962,-5.315000534057624,-5.432502746582038,-10.355001449584968,8.499996185302727,3,0.09814570716381943,2.0225554421027163,63.75,-3.77107270888862,62.2599983215332,1.1604952516406741,60.02999877929688,0.09814570716381943 9260,2022-04-18,63.540000915527344,64.23999786376953,62.6500015258789,63.2400016784668,9422300.0,0.01566495397576384,-1.1486443644274105,-0.428572207084473,58.569054397005786,54.653772522340354,-2.7418678431383796,-2.558621670030867,-6.731962065337626,-13.746432735182267,20.391329621267143,1.6799964904785085,1.4370929981633793,2.481001091003421,-0.5225747728773484,5.48457695488419,0.9792131590630362,3.9827890229438054,-5.767198380721879,83.10811739638463,27.615765160231497,1.5017879319403864,4,-2.690000534057617,-6.295000076293945,-5.765002250671387,-11.335000991821289,6.849998474121094,0,0.11724892730402248,-3.000000000000056,62.56000137329102,2.0225554421027163,63.75,-3.77107270888862,62.2599983215332,0.11724892730402248 9261,2022-04-19,63.0,64.43000030517578,62.599998474121094,63.2400016784668,8156000.0,-0.008498597855628676,-2.519218284054271,-0.8000076294139339,56.72609914710285,53.69846895269323,-2.083968266656669,-1.9982060677138378,-5.993055800091952,-13.028188672907,20.30319528220725,1.8300018310546875,1.6437516266562398,1.8630001068115263,-1.2608508983830262,4.986851112006086,0.30107460421425003,3.4249256094088025,-4.705821594736783,52.17392968457969,-3.7391149849958367,1.5619255025972794,4,-2.0799999237060547,-5.684999465942383,-4.935001373291016,-10.01500129699707,8.94000244140625,1,0.15206352112785226,-1.1486443644274105,63.540000915527344,-3.000000000000056,62.56000137329102,2.0225554421027163,63.75,0.15206352112785226 9262,2022-04-20,64.61000061035156,64.98000335693361,63.52999877929688,63.72999954223633,7121200.0,0.025555565243675638,-1.265627561131926,-3.666645474052293,60.08968626912074,54.50922105627539,-3.0524106123740538,-3.4727991245092795,-7.372315136985236,-14.47512032162986,20.2636159587876,1.980003356933608,1.3676640215366547,3.274000740051271,-0.20118287774323562,6.7491843578457775,1.5364089311540212,5.011592548948521,-5.7022400150970896,86.2962178047156,29.084725584766062,1.7375918088972524,4,-2.99999809265136,-7.019998550415032,-7.5225019454956055,-11.625001907348633,9.199996948242188,2,0.08218538165039124,-2.519218284054271,63.0,-1.1486443644274105,63.540000915527344,-3.000000000000056,62.56000137329102,0.08218538165039124 9263,2022-04-21,61.1500015258789,65.44999694824219,60.86000061035156,65.0,10699200.0,-0.05355206704514903,-1.0722329669042743,-4.3749929558232665,54.57013788666755,54.328714880755356,0.9477736568389545,-0.056659273656677556,-3.6718897467724076,-10.832355017405035,19.4864060488015,4.589996337890625,0.953519834170649,-0.15999851226807493,-3.6324404344160044,3.3124434098798616,-1.8962194733420432,1.5762224488058934,-1.5135717992229303,6.318107775672196,-52.313933108638544,1.736220961073967,4,1.4999961853027415,-2.6450023651122976,-4.537502288818352,-8.16500282287597,14.650001525878913,3,0.13671300738747472,-1.265627561131926,64.61000061035156,-2.519218284054271,63.0,-1.1486443644274105,63.540000915527344,0.13671300738747472 9264,2022-04-22,58.06999969482422,61.68000030517578,57.68999862670898,60.86999893188477,9734600.0,-0.05036797635648815,-1.2415731119666744,0.7272728173482597,45.24207248243504,53.450720677922504,4.122704288814845,2.8986657132445615,-0.4122757072158265,-7.60512142825273,18.338673479818876,3.990001678466804,0.7516978862850507,-3.066500282287599,-6.825488323190228,0.6924877586150302,-4.94599430273891,-1.187006261836288,7.379997253417969,4.896922040057366,-50.59082218784757,1.8794940204513135,4,3.499998092651367,1.5899982452392578,-1.4575004577636719,-5.085000991821289,16.830001831054688,4,0.20406403541237284,-1.0722329669042743,61.1500015258789,-1.265627561131926,64.61000061035156,-2.519218284054271,63.0,0.20406403541237284 9265,2022-04-25,56.18000030517578,56.45000076293945,53.11999893188477,55.9900016784668,13608400.0,-0.03254691578407043,8.123298408799918,-0.06785667088554116,40.78895769222087,52.63152082481778,5.6348815730742885,4.522795956754024,1.6358532816532545,-5.547686963408644,17.384063065462247,4.950000762939446,0.8439772099939375,-4.640499687194826,-8.940514241972934,-0.34048513241671685,-6.7905069645838765,-2.490492409805775,9.269996643066406,24.817533378606402,-27.439005326094613,2.150007277389054,4,3.1049976348876953,3.1049976348876953,0.4324989318847656,-3.1950016021728516,20.300003051757812,0,0.2648628902205097,-1.2415731119666744,58.06999969482422,-1.0722329669042743,61.1500015258789,-1.265627561131926,64.61000061035156,0.2648628902205097 9266,2022-04-26,56.4000015258789,58.4900016784668,56.13999938964844,56.95000076293945,9636500.0,0.003916006043219067,-3.392513235530045,-2.894753749473003,45.53687046809404,51.948422776626174,5.415290728792321,4.1991125619644265,1.5188687321604633,-5.5777940376649155,16.699853009397568,2.3500022888183594,0.7326389856267355,-4.217998504638679,-8.951118247715236,0.515121238437878,-6.5845583761769575,-1.8514386331004005,8.556795501708997,26.60180958377088,-29.89604488404909,2.3665598715382794,4,2.8849964141845774,2.8849964141845774,0.21249771118164773,-3.4150028228759695,19.90999603271485,1,0.24804960080276395,8.123298408799918,56.18000030517578,-1.2415731119666744,58.06999969482422,-1.0722329669042743,61.1500015258789,0.24804960080276395 9267,2022-04-27,58.06999969482422,58.88000106811523,55.63999938964844,56.83000183105469,8168000.0,0.02960989581142215,1.2657349559576019,-2.2545446979102075,49.45410339110088,51.237117048388505,3.4513875689815308,2.4632344748748523,0.033056967473328314,-7.05823462094213,16.63356272627378,3.2400016784667898,0.5505973490955611,-2.4260004043579073,-7.294685919437967,2.4426851107221452,-4.86034316189793,0.008342353182115403,6.413325408935549,40.14599804779043,-20.12820004028613,2.4343427575400263,4,1.2149982452392578,1.2149982452392578,-1.677499771118164,-5.085000991821289,18.949996948242188,2,0.23884971275138933,-3.392513235530045,56.4000015258789,8.123298408799918,56.18000030517578,-1.2415731119666744,58.06999969482422,0.23884971275138933 9268,2022-04-28,59.88999938964844,60.52000045776367,56.4900016784668,58.290000915527344,7940000.0,0.03134147932476106,1.8181803631164202,1.2903235730238911,49.31062417945723,51.143067323689436,1.1468713167153624,0.622375795070667,-1.5507303843264282,-8.679043186254212,16.097862461545176,4.029998779296875,0.6770812000736015,-0.5725006103515611,-5.448546552161119,4.303545331457997,-3.0105235812563365,1.8655223605532143,4.138792667236331,79.08877770612841,18.00411532821424,2.4380229709047776,4,-0.6050014495849609,-0.6050014495849609,-3.497499465942383,-6.905000686645508,17.160003662109375,3,0.23242608633840267,1.2657349559576019,58.06999969482422,-3.392513235530045,56.4000015258789,8.123298408799918,56.18000030517578,0.23242608633840267 9269,2022-04-29,58.16999816894531,60.790000915527344,57.81999969482422,60.11000061035156,7834600.0,-0.028719339426148238,-1.2500014449614196,-1.2125026822115728,41.33663268952976,49.22835380063654,2.4346975258303942,2.389267372461923,0.3120286436460802,-6.777250951722806,15.857656536933117,2.970001220703125,0.5166432033522028,-2.244501686096193,-7.1941235768145475,2.705120204622169,-4.719312631455374,0.23030925926298806,5.422442162939454,65.84091174722536,8.87709026073869,2.474810945359181,4,1.114999771118164,1.114999771118164,-1.477499008178711,-5.104999542236328,19.87000274658203,4,0.30307728103427145,1.8181803631164202,59.88999938964844,1.2657349559576019,58.06999969482422,-3.392513235530045,56.4000015258789,0.30307728103427145 9270,2022-05-02,58.349998474121094,58.63000106811523,56.43999862670898,57.45000076293945,11320300.0,0.0030943838893204845,1.9999973871988712,-0.46391576215195846,46.195651798332435,48.05830409521761,1.6104276065381455,2.1626286731771955,0.23468798301639282,-6.81663727547307,15.746005787421199,2.19000244140625,0.11756822529605415,-1.9645013809204102,-6.999684973743271,3.070682211902458,-4.482093177331841,0.5530904154910203,4.823544201763674,52.62132585504747,-4.877589520712753,2.517591796411433,5,0.9349994659423828,0.9349994659423828,-1.6199989318847656,-5.284999847412109,19.580001831054688,0,0.2836333073615749,-1.2500014449614196,58.16999816894531,1.8181803631164202,59.88999938964844,1.2657349559576019,58.06999969482422,0.2836333073615749 9271,2022-05-03,64.27999877929689,64.47000122070311,59.36999893188477,60.9000015258789,22056300.0,0.1016281141430675,1.7127656336553596,3.755562054685967,53.91776620347253,47.37253519903447,-4.602961132511524,-3.6862237181963167,-5.506477074216633,-12.566760309213734,15.427498258181046,6.120002746582017,0.0589341663688856,3.793998908996599,-1.542613035247129,9.13061085324032,1.125692936874735,6.462304881118463,-11.159999847412116,97.84821741782666,41.49592079180617,2.668305972121862,5,-4.995000839233413,-4.995000839233413,-7.549999237060561,-11.215000152587905,13.569999694824205,1,0.18979472323148272,1.9999973871988712,58.349998474121094,-1.2500014449614196,58.16999816894531,1.8181803631164202,59.88999938964844,0.18979472323148272 9272,2022-05-04,67.73999786376953,67.91000366210939,63.959999084472656,65.48000335693361,15072000.0,0.05382699362444643,2.038457926922287,0.6686379713919961,57.18918534012529,47.663540471640886,-8.462165762458255,-6.762865108277026,-8.665520012147887,-15.783581329154167,15.926058557884923,3.950004577636733,-0.18797091325416204,6.7904981613159165,0.642552455595407,12.938443867036426,3.716525308455658,9.864471014176168,-14.392998886108394,98.51782280988402,44.634386332541915,3.0739728528602535,5,-7.224996566772447,-7.224996566772447,-10.669998168945312,-14.674999237060547,6.319999694824219,2,0.12651313795520291,1.7127656336553596,64.27999877929689,1.9999973871988712,58.349998474121094,-1.2500014449614196,58.16999816894531,0.12651313795520291 9273,2022-05-05,67.15000152587889,68.87000274658203,65.09999847412111,68.73999786376953,13010400.0,-0.008709718873584404,3.0756668481219225,-0.7035399126331034,58.4530396676562,49.13142571444325,-7.746155971406203,-5.775096306206443,-7.8035876779212145,-14.968932774143994,16.76916087529018,3.7700042724609233,-0.38351515531874725,5.760001754760729,-0.8461007135554581,12.36610422307691,2.456950520602632,9.06305298891882,-13.220482360839824,86.16250482207639,31.81303839012965,3.3030512341580915,5,-6.155000686645494,-6.155000686645494,-9.502502441406236,-14.085002899169908,2.089996337890639,3,0.14698428731060753,2.038457926922287,67.73999786376953,1.7127656336553596,64.27999877929689,1.9999973871988712,58.349998474121094,0.14698428731060753 9274,2022-05-06,69.69000244140625,69.75,66.04000091552734,68.61000061035156,14629700.0,0.03782577599121084,5.183347532520377,-0.6792479990787065,60.710556812948546,51.34493672785743,-9.45926145816513,-7.979133590525649,-10.010740521115139,-17.229548357640716,17.47255884280012,3.7099990844726562,-0.7512691170637495,7.82700252532959,0.2825704521533794,15.371434598505807,4.054786488741485,11.599218561917695,-14.864054261474607,99.54922950861487,46.82011065069213,3.7722160365881083,5,-6.995002746582031,-8.255002975463867,-11.160002708435059,-16.625003814697266,0.899993896484375,4,0.10561056611441044,3.0756668481219225,67.15000152587889,2.038457926922287,67.73999786376953,1.7127656336553596,64.27999877929689,0.10561056611441044 9275,2022-05-09,62.02000045776367,67.59999847412111,61.9000015258789,67.33999633789061,18682400.0,-0.11005885657833547,-1.0503609215385896,-4.925913759730981,48.63281314444196,51.68893035856275,-0.9764185746703191,-0.3548925744100444,-2.1691368833860807,-9.310428987685462,17.198065762685076,7.790000915527351,-0.934925536432317,0.1745004653930664,-7.366602887197118,7.715603817983251,-3.5960512109020186,3.9450521416881585,-6.000128132226557,25.529877198366023,-26.142995706055963,3.7705516762950917,5,0.6749992370605469,-0.5850009918212891,-3.4250011444091797,-8.955001831054688,6.439998626708984,0,0.25830377845084795,5.183347532520377,69.69000244140625,3.0756668481219225,67.15000152587889,2.038457926922287,67.73999786376953,0.25830377845084795 9276,2022-05-10,63.7599983215332,65.58000183105469,61.52000045776367,63.5099983215332,12783500.0,0.028055431327423053,1.0874005385675984,-0.04699251759458784,48.81845656086086,51.618302932980534,-1.7462450698627734,-1.8984551360409512,-3.85401101908797,-10.782914190255006,17.009223842611927,4.060001373291016,-0.5650263690804209,1.7279983520507827,-5.808547740816138,9.264544444917703,-2.040274694382674,5.496271398484247,-6.641715782039057,27.217472519577555,-19.246470343022125,3.7682730464334617,5,-0.6649990081787109,-2.3249988555908203,-5.164999008178711,-10.694999694824219,-0.48999786376953125,1,0.22223968564404828,-1.0503609215385896,62.02000045776367,5.183347532520377,69.69000244140625,3.0756668481219225,67.15000152587889,0.22223968564404828 9277,2022-05-11,64.68000030517578,68.26999664306639,64.41999816894531,65.41999816894531,12610000.0,0.014429140650273009,-5.111098328196597,-2.959991455078125,55.27968702822649,52.28153213839933,-1.8215720913467521,-2.769873662663805,-4.697390887639202,-11.43340543824148,16.538016477572643,4.509998321533189,0.1721847475379974,2.5270002365112276,-5.102097183323508,10.15609765634597,-1.2875484734061473,6.3415489464285955,-6.551180368841166,38.3961120677468,-12.602960867769653,3.81454870991737,5,-1.585000991821289,-3.2450008392333984,-6.085000991821289,-11.615001678466797,-6.659999847412109,2,0.2036177814905087,1.0874005385675984,63.7599983215332,-1.0503609215385896,62.02000045776367,5.183347532520377,69.69000244140625,0.2036177814905087 9278,2022-05-12,64.61000061035156,65.43000030517578,62.52000045776367,64.34999847412111,10767100.0,-0.0010822463589045261,2.0631552741158945,-0.3513552524408786,60.74950905520401,54.43851840125204,-1.130515807513845,-2.7743855906284267,-4.530659994796046,-11.073044036271597,15.640718269022411,2.9099998474121094,0.8015672840855643,2.4140005111694336,-5.262543642426152,10.09054466476502,-1.4242715656283593,6.2522725879672265,-5.551486268923718,37.545568948455234,-18.488467770156696,3.8382720767977947,5,-1.5150012969970703,-3.1750011444091797,-6.1100006103515625,-11.545001983642578,-4.04999923706054,3,0.14626213990049308,-5.111098328196597,64.68000030517578,1.0874005385675984,63.7599983215332,-1.0503609215385896,62.02000045776367,0.14626213990049308 9279,2022-05-13,68.69999694824219,69.33000183105469,65.95999908447266,66.0,13287700.0,0.06330283701058104,-1.4244634721993523,10.384518325068791,69.19067829116504,56.993521344900095,-3.989265289978235,-6.725630134764543,-8.480852117962215,-14.830938569658016,14.970723926511562,4.720001220703125,1.3628398981029903,6.196997070312499,-2.0133791500179257,14.407373290642923,2.09180896014729,10.302185180477707,-8.786163754128573,91.93335759239405,30.63079503420736,4.105188110165212,5,-4.139997482299805,-7.264997482299805,-10.262496948242188,-15.634998321533203,-11.14999771118164,4,0.007860275684352214,2.0631552741158945,64.61000061035156,-5.111098328196597,64.68000030517578,1.0874005385675984,63.7599983215332,0.007860275684352214 9280,2022-05-16,70.98999786376953,71.62000274658203,68.80000305175781,68.90000152587889,12633200.0,0.03333334814050426,-1.4628890502875191,0.7740735926576937,71.0291128853653,58.89478208733262,-4.802790913012899,-8.884385712973135,-10.62476769054156,-16.82084972629268,14.357510861964165,2.9200057983398438,1.9150112892364604,8.114498138427734,-0.9278287617995034,17.156825038654972,3.5933346883141155,12.635661588541353,-10.289271325185005,93.76232930649952,26.91079746884263,4.521163450113617,5,-4.41999626159668,-8.619997024536133,-12.74499797821045,-15.899999618530273,-16.249996185302734,0,-0.0056346180858677375,-1.4244634721993523,68.69999694824219,2.0631552741158945,64.61000061035156,-5.111098328196597,64.68000030517578,-0.0056346180858677375 9281,2022-05-17,72.58000183105469,72.83000183105469,71.5199966430664,72.5,10782300.0,0.0223975773366889,3.517245008023993,0.03827845513616094,70.96215238420226,60.425111758896726,-5.6899878424504635,-10.245155189398936,-12.057514491463778,-18.11411936711916,13.731527580887123,1.8400039672851562,2.9593299585677855,9.225502014160156,-0.8055077892073825,19.256511817527695,4.209997112476387,14.241006915843926,-10.78734767167041,97.57517006110544,26.215950605966228,5.0155049016837685,5,-5.405000686645508,-9.605001449584961,-14.22750186920166,-16.18500328063965,-18.810001373291016,1,-0.056764985431830284,-1.4628890502875191,70.98999786376953,-1.4244634721993523,68.69999694824219,2.0631552741158945,64.61000061035156,-0.056764985431830284 9282,2022-05-18,69.91999816894531,73.18000030517578,68.80000305175781,73.0,13801800.0,-0.03664926419127268,1.5465082237717571,-38.49914171275987,64.14668192401898,61.057738676270375,-3.004149584227733,-7.554253275234515,-9.254703293107013,-15.166004522097403,12.652329584582295,4.379997253417969,3.873071285963576,6.299998474121097,-4.143535729266077,16.74353267750827,1.0782313724275099,11.521765575814683,-6.802862288960583,69.4183660141244,-0.9233309654839417,5.221767101693586,5,-2.569997787475586,-6.769998550415039,-11.567498207092285,-13.524999618530273,-12.129997253417969,2,-0.0951086654080493,3.517245008023993,72.58000183105469,-1.4628890502875191,70.98999786376953,-1.4244634721993523,68.69999694824219,-0.0951086654080493 9283,2022-05-19,69.51000213623047,71.37000274658203,67.5,67.81999969482422,10460700.0,-0.005863787806804299,-2.321888159058016,-0.5487017651634126,66.60809046575955,61.71302019324938,-2.485566188119094,-6.836336616368044,-8.686311024920016,-14.50823237442323,12.598640557589846,3.8700027465820312,4.171666430456057,5.472002410888678,-5.221497227156874,16.165502048934222,0.12525259186590176,10.818752229911453,-4.98406523671899,49.169009024240765,-20.843867135128377,5.346749819022772,5,-2.160001754760742,-6.360002517700195,-10.897502899169922,-13.035003662109375,-10.050003051757812,3,-0.16529997590775358,1.5465082237717571,69.91999816894531,3.517245008023993,72.58000183105469,-1.4628890502875191,70.98999786376953,-0.16529997590775358 9284,2022-05-20,69.91999816894531,72.2699966430664,68.12999725341797,70.51000213623047,12971600.0,0.005898374624004443,1.0146016836673133,-0.3491142692043772,66.83154108019988,63.73510107500025,-3.195552911876973,-6.654206251363398,-8.982428691020417,-14.663796317088305,13.701276909722596,4.1399993896484375,4.117580293595168,5.289498519897464,-5.324560647587504,15.903557687382424,-0.017531063845012795,10.59652810363994,-4.182492392640825,42.6055992768194,-28.384148509878166,5.30702958374248,5,-2.569997787475586,-6.769998550415039,-10.87249755859375,-13.009998321533203,-14.099998474121094,4,-0.1338672345648243,-2.321888159058016,69.51000213623047,1.5465082237717571,69.91999816894531,3.517245008023993,72.58000183105469,-0.1338672345648243 9285,2022-05-23,71.05999755859375,71.55999755859375,69.83999633789061,70.8499984741211,9610300.0,0.0163043395237783,1.8429793753980448,-0.35592825831145825,61.46044643057492,65.1397666160796,-3.2613400458646424,-6.980151735457326,-9.930735698758241,-15.535361398585124,13.555353424185263,1.7200012207031392,4.103133109122652,5.685498046874997,-4.512370516254634,15.883366610004629,0.5865637653101885,10.784432328439813,-4.280542548247283,62.67600998805892,-4.713233832722864,5.098934281564816,5,-3.2099971771240234,-7.909997940063477,-12.012496948242188,-14.14999771118164,-15.949996948242188,0,-0.1901210073979147,1.0146016836673133,69.91999816894531,-2.321888159058016,69.51000213623047,1.5465082237717571,69.91999816894531,-0.1901210073979147 9286,2022-05-24,70.38999938964844,71.31999969482422,69.05000305175781,70.33000183105469,7960600.0,-0.009428626399724416,1.3645820915687163,0.2857039055404178,54.94587941395754,65.10267688116083,-1.7343602363921349,-5.489782911693069,-8.881062648370204,-14.58963709979988,13.989603666796736,2.2699966430664062,3.7794734145870166,4.315999984741211,-5.185369537184755,13.81736950666717,-0.43468477622177204,9.066684745704194,-2.7144680380258706,50.88026821081305,-12.052107339049208,4.75068476096298,5,-2.539999008178711,-7.239999771118164,-11.342498779296875,-13.219999313354492,-15.279998779296875,1,-0.22233268712718768,1.8429793753980448,71.05999755859375,1.0146016836673133,69.91999816894531,-2.321888159058016,69.51000213623047,-0.22233268712718768 9287,2022-05-25,71.94000244140625,72.19000244140625,70.0,70.22000122070311,8740500.0,0.022020216866001974,-1.0277766004040747,28.66785350966453,58.63063228022947,64.86724612838589,-2.398454626708954,-6.2688069405497515,-10.035867699137881,-15.85816913702876,14.380982222145583,2.19000244140625,4.538044583918591,5.172502899169928,-3.8833267407397187,14.228332539079581,0.6445880792150973,9.70041771912475,-3.493845436286236,93.08187769608118,31.721127883468796,4.527914819954826,5,-2.3700027465820312,-8.790002822875977,-12.822502136230469,-14.700002670288086,-20.050003051757812,2,-0.2525716064360951,1.3645820915687163,70.38999938964844,1.8429793753980448,71.05999755859375,1.0146016836673133,69.91999816894531,-0.2525716064360951 9288,2022-05-26,73.80999755859375,75.44000244140625,72.30999755859375,72.5,12960200.0,0.02599381503650311,-2.7041424392357976,0.7616259470200962,57.60708271668485,63.58017995344363,-3.1583211922738457,-7.423064861921077,-11.463056350009964,-17.457231833342348,15.547472341086799,3.5,5.281342435079573,6.346498107910151,-2.623002168364593,15.315998384184887,1.8617479697727788,10.831248246047522,-4.7599945068359375,77.70172741476428,20.296988003658456,4.484750138137368,5,-2.339996337890625,-9.529996871948242,-14.209995269775384,-16.294996261596673,-22.80999755859375,3,-0.2170437227063854,-1.0277766004040747,71.94000244140625,1.3645820915687163,70.38999938964844,1.8429793753980448,71.05999755859375,-0.2170437227063854 9289,2022-05-27,75.80000305175781,75.83000183105469,73.11000061035156,73.58999633789062,9335500.0,0.02696119169472011,1.3964723359347166,1.687031169920328,82.19627118650111,64.8209753202365,-4.509499064195197,-8.458210120905164,-13.141125554099162,-19.195353904589012,16.887578772420305,2.720001220703125,5.8057323333790976,7.455003356933588,-1.1256844432198818,16.03569115708705,3.164659456856853,11.745347257010323,-5.8000030517578125,99.5575400487021,36.5461121569268,4.290343900076731,5,-4.135002136230469,-11.325002670288086,-15.222504615783691,-18.050004959106445,-22.1300048828125,4,-0.21556732598187178,-2.7041424392357976,73.80999755859375,-1.0277766004040747,71.94000244140625,1.3645820915687163,70.38999938964844,-0.21556732598187178 9290,2022-05-31,74.9000015258789,79.19000244140625,74.47000122070312,78.4800033569336,22040700.0,-0.01187337057578175,-1.1261255069076912,-1.6199054096040322,77.09144567183104,65.50200790775081,-3.348686522895406,-6.592765641588414,-11.957392825790294,-18.029379757535423,18.107882410600684,4.720001220703125,6.196258989536588,5.727501678466794,-1.9379620097800228,13.392965366713618,1.8947698343433785,9.56023352259021,-3.8506011962890625,57.692296116833575,-9.440064159449136,3.832731844123411,5,-1.5550003051757812,-8.745000839233398,-14.285003662109375,-17.15000343322754,-20.420001983642578,1,-0.2547396721275407,1.3964723359347166,75.80000305175781,-2.7041424392357976,73.80999755859375,-1.0277766004040747,71.94000244140625,-0.2547396721275407 9291,2022-06-01,76.4800033569336,77.5999984741211,75.0199966430664,76.36000061035156,9911800.0,0.021094817074319705,1.186448732579228,-0.03352030312975505,77.80396412099456,67.01948370741476,-4.824659694710988,-7.601651019248607,-13.331647923193636,-19.359623282216475,18.990680265781773,2.6999969482421875,5.993639955731112,6.697503280639651,-1.264615845449086,14.659622406728388,2.7164437175952827,10.67856284368402,-3.8024826049804688,70.51144325857248,-0.2452898756257582,3.98105956304437,6,-3.1350021362304688,-9.06500244140625,-17.195005416870117,-18.730005264282227,-23.160003662109375,2,-0.2794194797148195,-1.1261255069076912,74.9000015258789,1.3964723359347166,75.80000305175781,-2.7041424392357976,73.80999755859375,-0.2794194797148195 9292,2022-06-02,76.30999755859375,77.19999694824219,74.83999633789062,75.41000366210938,7514300.0,-0.0022228790648246566,-1.3137163971457209,7.499777481085892,77.43900780688621,68.22291896753994,-4.082196795861975,-7.121822331395265,-12.927516184103162,-18.94661508191637,19.1587830452383,2.3600006103515625,5.49716762162889,6.098997497558599,-2.310170844829173,14.508165839946372,1.8944133263647132,10.303581668752486,-2.3299804687499943,58.13949362147584,-16.1234847560277,4.204584171193887,6,-2.6499977111816406,-8.894996643066406,-17.024999618530273,-18.559999465942383,-24.37999725341797,3,-0.2778141479032812,1.186448732579228,76.4800033569336,-1.1261255069076912,74.9000015258789,1.3964723359347166,75.80000305175781,-0.2778141479032812 9293,2022-06-03,77.0199966430664,77.3499984741211,76.08000183105469,76.5,7106800.0,0.009304142408437244,1.15253612646688,0.5777779661591672,73.18839192951702,68.92923572857518,-4.039689992839072,-7.435705469630591,-13.423839251193158,-19.400788967753826,19.156245204195887,1.2699966430664062,4.894285307723862,6.315496826171881,-2.486583253848039,15.117576906191793,1.9144567861619208,10.71653686618184,-2.1800003051757812,64.30912590755888,-7.399818112491545,4.401040040009957,6,-2.899993896484375,-9.204996109008789,-17.73499870300293,-19.26999855041504,-24.429996490478516,4,-0.32627886716066556,-1.3137163971457209,76.30999755859375,1.186448732579228,76.4800033569336,-1.1261255069076912,74.9000015258789,-0.32627886716066556 9294,2022-06-06,77.05000305175781,78.16999816894531,76.05999755859375,77.9000015258789,7709800.0,0.00038959244351133293,2.035990098194732,-1.6346230027730093,69.32397695419108,69.80296134231031,-3.298853650297332,-7.258178025947132,-13.231224587614022,-19.19295578522079,19.036425557720605,2.1100006103515625,4.772797853453838,5.977503204345709,-3.2510753047857293,15.206081713477147,1.3632139497799898,10.591792458911428,-2.2100067138671875,54.66104160605178,-13.669301931400199,4.614289254565721,6,-2.9300003051757812,-9.235002517700195,-17.765005111694336,-19.300004959106445,-25.6300048828125,0,-0.33809217417238646,1.15253612646688,77.0199966430664,-1.3137163971457209,76.30999755859375,1.186448732579228,76.4800033569336,-0.33809217417238646 9295,2022-06-07,78.04000091552734,78.20999908447266,76.26000213623047,76.73999786376953,10469500.0,0.012848771246699364,1.3780459438588004,-1.5294181005466247,68.10343388309124,71.26491183888072,-3.5700425217114287,-7.364017773457164,-14.013455927928277,-19.93853942539741,20.15011351891055,1.9499969482421875,4.65292238771238,6.166501045227051,-2.5187307805729375,14.851732871027032,1.8238851323270637,10.509116958127038,-2.330003356933588,94.95554805948659,29.07180547200751,4.3426159128999915,6,-3.4449996948242188,-10.225000381469727,-18.755002975463867,-20.290002822875977,-25.330001831054688,1,-0.3122757875536265,2.035990098194732,77.05000305175781,1.15253612646688,77.0199966430664,-1.3137163971457209,76.30999755859375,-0.3122757875536265 9296,2022-06-08,77.93000030517578,78.69999694824219,77.12000274658203,78.5999984741211,9974100.0,-0.001409541377000112,2.6321909639399466,-0.5153819970186744,81.96328028481435,73.8574282838346,-2.54572568990271,-6.469711034024797,-13.626595601531704,-19.578131405387182,21.463293368624985,1.5799942016601562,4.517449439713587,5.3480003356933565,-2.848543078228431,13.544543749615144,1.2497286287324698,9.446272042654243,-1.8700027465820312,80.05190359293036,14.011525489342574,4.098271706960894,6,-2.1800003051757812,-8.649999618530273,-18.645002365112305,-20.10500144958496,-23.31000137329101,2,-0.30091108265249167,1.3780459438588004,78.04000091552734,2.035990098194732,77.05000305175781,1.15253612646688,77.0199966430664,-0.30091108265249167 9297,2022-06-09,77.8499984741211,79.4000015258789,77.27999877929688,78.05000305175781,13712200.0,-0.0010265857916258447,-2.1641738358090836,0.29851511079733084,84.18027866022963,76.81000561089513,-1.7201178047243957,-5.641710080239704,-13.266889631666686,-19.257620547480442,22.311535564001225,2.1200027465820312,4.625129485348339,4.609498596191401,-3.009847358045093,12.228844550427894,0.799825619073161,8.41917157330964,-1.589996337890625,53.59277812422193,-13.97935910824173,3.8096729771182445,6,-1.5949974060058594,-7.389997482299805,-18.565000534057617,-20.024999618530273,-20.639999389648438,3,-0.31509311830559816,2.6321909639399466,77.93000030517578,1.3780459438588004,78.04000091552734,2.035990098194732,77.05000305175781,-0.31509311830559816 9298,2022-06-10,74.05999755859375,76.2300033569336,72.4800033569336,75.79000091552734,14759700.0,-0.04868337816072299,1.873554146606684,8.649818806027083,63.28624790901932,74.70889191339717,2.3569314910938033,-1.1672866552240464,-9.2370698201063,-15.246228585419686,23.098089572191288,5.3699951171875,4.988239457186225,0.34699783325194744,-6.100841337786093,6.794837004289988,-2.87692175226708,3.570917418770975,5.340003967285156,22.8322921926577,-45.919329514868195,3.2239195855190217,6,1.8800048828125,-3.599996566772461,-13.544996261596665,-15.004995346069329,-16.37999725341797,4,-0.2988117470016046,-2.1641738358090836,77.8499984741211,2.6321909639399466,77.93000030517578,1.3780459438588004,78.04000091552734,-0.2988117470016046 9299,2022-06-13,69.23999786376953,71.4800033569336,67.20999908447266,70.26999664306639,15218700.0,-0.06508236367427367,1.4753560371517027,0.5953738616568461,45.27518678333371,71.17375203689745,6.871106349371388,3.8949383486373392,-4.182215263688562,-10.207785273971524,22.828310342452173,6.849998474121094,5.015401062294401,-4.500001907348633,-10.863424706025981,1.8634208913287154,-7.6817133066873,-1.3182905080099658,10.160003662109375,16.65298090836717,-50.68327677561972,3.181711399338673,6,4.06500244140625,1.2200031280517578,-8.244997024536133,-9.704996109008789,-13.039997100830078,0,-0.24046791197106476,1.873554146606684,74.05999755859375,-2.1641738358090836,77.8499984741211,2.6321909639399466,77.93000030517578,-0.24046791197106476 9300,2022-06-14,70.58999633789062,72.44000244140625,69.12999725341797,71.51000213623047,11041500.0,0.019497378910629637,1.3812932068357022,0.8932105715386334,50.50149641602432,68.14014451412298,5.41487102757597,2.649265474657284,-5.316159757627503,-11.32448214102542,22.046204706092634,3.3100051879882812,4.982438749529749,-3.1300033569335994,-9.532214689094587,3.2722079752273885,-6.331109023014093,0.07110230914689453,8.322405090332026,27.7276175264494,-39.968032493097304,3.2011056660804966,6,2.7150039672851562,-0.12999534606933594,-8.524996757507324,-10.614995956420898,-15.399997711181648,1,-0.2715681989440113,1.4753560371517027,69.23999786376953,1.873554146606684,74.05999755859375,-2.1641738358090836,77.8499984741211,-0.2715681989440113 9301,2022-06-15,68.45999908447266,71.20999908447266,67.52999877929689,70.58999633789062,11457200.0,-0.03017420830031481,1.1839746622807032,2.3151998142419994,41.520464574830676,64.14919526611682,7.026504984532039,4.695518137382692,-3.006523673717581,-8.931123009262521,21.15541715101985,3.680000305175767,4.125414561999122,-5.054000473022455,-11.862876450786985,1.754875504742074,-8.45843846190472,-1.6495624841401906,9.984306249999989,10.254304755133411,-51.98996630036656,3.4044379888822625,6,4.845001220703125,2.000001907348633,-6.3949995040893555,-8.48499870300293,-10.489997863769524,2,-0.23006135276990158,1.3812932068357022,70.58999633789062,1.4753560371517027,69.23999786376953,1.873554146606684,74.05999755859375,-0.23006135276990158 9302,2022-06-16,63.27000045776367,66.91999816894531,62.599998474121094,66.16999816894531,17448400.0,-0.07581067332918101,-1.037734898438224,1.3615030284795278,27.89431567271518,59.11652012647217,11.367691099021513,9.867693040981038,2.3832354732054313,-3.5405558361966456,21.354681208668325,5.8600006103515625,3.3188749043373207,-9.911499214172366,-17.990390624302663,-1.8326078040420697,-13.950944919237514,-5.872053509107218,14.724932626708977,4.915640085261113,-53.08595003887361,4.039445705065148,6,7.729999542236328,7.690000534057617,-1.0050010681152344,-3.2950000762939453,-6.510002136230469,3,-0.1367156861592449,1.1839746622807032,68.45999908447266,1.3812932068357022,70.58999633789062,1.4753560371517027,69.23999786376953,-0.1367156861592449 9303,2022-06-17,58.02000045776367,62.97999954223633,56.54999923706055,62.68999862670898,32304400.0,-0.08297771395631126,1.44952392578125,1.6103454671495088,17.195579175701937,53.32447592886226,15.24196635235404,14.980829861414577,7.780300128099711,1.8347367380535928,22.263430702888247,6.720001220703125,2.147759553002885,-14.586999130249026,-25.04810974671618,-4.125888513781874,-19.817554438482603,-9.35644382201545,19.05123655008788,9.251107138235815,-41.697245219131226,5.230555308233576,6,9.954999923706055,9.954999923706055,4.244998931884766,1.9549999237060547,1.5600013732910156,4,-0.013960726764913889,-1.037734898438224,63.27000045776367,1.1839746622807032,68.45999908447266,1.3812932068357022,70.58999633789062,-0.013960726764913889 9304,2022-06-21,60.56000137329102,61.209999084472656,59.13999938964844,59.6500015258789,14929500.0,0.043778023017706946,-1.14507282498483,-0.194860857433193,25.052199881046278,48.5410054841906,11.3057956473749,12.336126986918025,5.358981403424217,-0.572392257093135,23.042134082092215,3.1899986267089844,0.958009697530187,-11.578998374938955,-23.307014137260758,0.1490173873828411,-17.443006256099856,-5.714990493778053,14.869536612897242,25.236005837517983,-23.832371652562262,5.864007881160899,6,7.414999008178704,7.414999008178704,1.7049980163574148,-0.5850009918212962,-0.19000244140625,1,-0.04755615922732492,1.44952392578125,58.02000045776367,-1.037734898438224,63.27000045776367,1.1839746622807032,68.45999908447266,-0.04755615922732492 9305,2022-06-22,57.54999923706055,58.52999877929688,55.65999984741211,56.31999969482422,13909100.0,-0.04970280825584639,-1.2509802278945763,1.351648075254327,18.627779104695776,41.503727575288536,12.408521753375993,15.053920961032233,8.386147080904422,2.555126071169056,24.03833634209641,4.900001525878913,-0.25540554180471986,-13.91350059509277,-27.336919781709952,-0.49008140847558934,-20.625210188401354,-7.201791001784187,16.3691756491975,12.154337507258353,-32.78880205731826,6.711709593308591,6,9.980001449584961,9.980001449584961,5.447500228881836,2.4250011444091797,5.299999237060547,2,-0.02345783652507394,-1.14507282498483,60.56000137329102,1.44952392578125,58.02000045776367,-1.037734898438224,63.27000045776367,-0.02345783652507394 9306,2022-06-23,54.7400016784668,58.43000030517578,53.47999954223633,58.2599983215332,18060800.0,-0.048827065088546395,1.564766829137167,-2.8617869537304963,17.128931762730744,34.05357792001088,12.94431624691454,17.530122848890954,11.256446378940552,5.470526667905887,25.416335254789878,4.950000762939453,-1.5229816939427678,-15.940998268127444,-31.311309592657253,-0.5706869435976358,-23.62615393039235,-8.25584260586254,17.353255703906655,9.375016852505453,-32.49854521185756,7.685155662264906,6,10.114999771118164,11.69999885559082,9.729999542236328,6.170000076293945,6.829998016357422,3,0.008220623574061614,-1.2509802278945763,57.54999923706055,-1.14507282498483,60.56000137329102,1.44952392578125,58.02000045776367,0.008220623574061614 9307,2022-06-24,53.77000045776367,56.5099983215332,53.4900016784668,55.90999984741211,34714100.0,-0.017720153287549056,-1.2370370788993315,0.6079549518502383,14.847303117750485,28.671472943203234,11.3309263081416,17.9915116687757,12.204830582097244,6.557008287874162,26.675569229434455,3.0199966430664062,-2.99563315130176,-16.002499389648435,-33.109346903446536,1.1043481241496664,-24.555923146547485,-7.449075632749384,16.089665983793324,3.0526412160773027,-34.49655341654755,8.55342375689905,6,9.190000534057617,12.670000076293945,11.305000305175781,7.745000839233398,6.860000610351555,4,0.07811048404655607,1.564766829137167,54.7400016784668,-1.2509802278945763,57.54999923706055,-1.14507282498483,60.56000137329102,0.07811048404655607 9308,2022-06-27,57.790000915527344,58.45000076293945,54.45000076293945,54.45000076293945,17746100.0,0.07476288680565246,-1.3952094714131853,-1.56074817999672,24.01510603747421,26.309241749218845,5.319748918671074,13.39664956396183,8.16144561070898,2.6462722151863574,27.127008916990146,4.680000305175781,-4.681982150449144,-11.18149909973144,-28.978642451814068,6.615644252351196,-20.080070775772754,-2.2829274236901256,10.104105498111167,55.75681278816881,19.53059914068561,8.898571676041318,6,5.170000076293945,8.649999618530273,7.459999084472656,3.8999996185302734,-1.0900001525878906,0,-0.017823197398797674,-1.2370370788993315,53.77000045776367,1.564766829137167,54.7400016784668,-1.2509802278945763,57.54999923706055,-0.017823197398797674 9309,2022-06-28,59.459999084472656,60.4900016784668,58.04999923706055,59.18000030517578,18542000.0,0.02889770102939404,1.0854686363947585,0.08383196601950064,25.384203917918725,23.518431471651553,2.3653024119780426,11.003909336982986,6.5253493965905704,1.0855009968136216,27.321653374858386,2.700000762939453,-6.512366057972088,-8.694500732421872,-26.671078413589925,9.28207694874618,-17.682789573005905,0.29378810816215406,6.704414504597594,85.30667218101577,54.174982459717214,8.988288840584028,6,2.885000228881836,6.980001449584961,5.790000915527344,2.230001449584961,-4.969997406005859,1,0.002018209694412354,-1.3952094714131853,57.790000915527344,-1.2370370788993315,53.77000045776367,1.564766829137167,54.7400016784668,0.002018209694412354 9310,2022-06-29,55.81999969482422,60.9900016784668,55.61999893188477,60.4900016784668,12722000.0,-0.061217615971995265,-1.1183428123854964,-16.67865122615804,23.212984724017232,21.484267043783394,4.123475015812062,13.851358050747635,10.126059467082598,4.818342309540114,27.050314136198818,5.370002746582024,-8.051276790252317,-11.380500030517581,-29.867668643627397,7.106668582592235,-20.62408433707249,-2.136915723962673,8.822284208625959,31.15844856153953,5.958108385930135,9.243584306554908,6,4.379999160766602,10.620000839233398,9.430000305175781,5.870000839233398,0.8300018310546804,2,0.08151198964414252,1.0854686363947585,59.459999084472656,-1.3952094714131853,57.790000915527344,-1.2370370788993315,53.77000045776367,0.08151198964414252 9311,2022-06-30,55.11000061035156,56.72000122070313,54.040000915527344,54.70000076293945,11855000.0,-0.012719439060450033,-2.098267068569761,-0.08779436258232841,22.863960410173803,20.925338681278795,3.062705515422337,13.574240921025876,10.80511742726371,5.620232647666839,26.847134029396003,2.6800003051757884,-9.007814139638953,-11.021998977661127,-29.719988152671306,7.675990197349051,-20.370993565166216,-1.6730043901560379,8.192809169752955,21.599985758463543,-0.008534236069053236,9.348994587505091,6,3.1199989318847656,11.329999923706055,10.389999389648438,6.579999923706055,2.4099998474121094,3,0.14044633964884579,-1.1183428123854964,55.81999969482422,1.0854686363947585,59.459999084472656,-1.3952094714131853,57.790000915527344,0.14044633964884579 9312,2022-07-01,55.11000061035156,55.9900016784668,53.36000061035156,55.43000030517578,9604300.0,0.0,2.6527730682829653,-0.7804873510174081,25.137758543131724,21.80780305543766,1.9930767189932084,12.547892745572469,10.721635291370177,5.717527581628261,26.731096107364404,2.6300010681152344,-10.312083575817354,-9.961999130249026,-28.634191352858863,8.71019309236081,-19.298095241553938,-0.6259030189441077,7.014071941208769,22.93577660575984,1.4208333773585053,9.336096111304919,7,2.174999237060547,11.270000457763672,10.389999389648438,6.579999923706055,3.9300003051757812,4,0.11722008733310085,-2.098267068569761,55.11000061035156,-1.1183428123854964,55.81999969482422,1.0854686363947585,59.459999084472656,0.11722008733310085 9313,2022-07-05,51.88999938964844,53.709999084472656,50.4900016784668,53.41999816894531,14834300.0,-0.0584286188539489,2.0521293597818935,4.78125074505877,26.23938498419581,21.939712511343167,4.751795569163207,14.533844686191614,13.930559637357192,9.039441376240646,26.72250850013162,4.619998931884766,-11.4400600324443,-11.925500488281251,-30.594505403912052,6.743504427349542,-21.260002946096648,-2.5909980304658546,9.007103090142664,13.333311535063244,-8.433257218204455,9.334502457815397,7,3.8500022888183594,13.055002212524414,14.470000267028809,9.80000114440918,8.15999984741211,1,0.1684332584557775,2.6527730682829653,55.11000061035156,-2.098267068569761,55.11000061035156,-1.1183428123854964,55.81999969482422,0.1684332584557775 9314,2022-07-06,51.0,52.63999938964844,48.86000061035156,51.13000106811523,16175300.0,-0.01715165542719166,1.400000968812708,0.08496808616734351,22.829405235183273,22.40655985917511,4.629991274305198,14.09482766225895,14.898204756476645,10.0123632201595,26.628933942889876,3.779998779296875,-11.86608322711826,-11.5129997253418,-29.927414082050177,6.9014146313665705,-20.72020690369598,-2.305792546987618,8.23196635157921,17.642202812938017,-3.2311083663896056,9.207207178354185,7,3.9250011444091797,13.130001068115234,16.875000953674316,11.820001602172852,13.459999084472656,2,0.1117647208419501,2.0521293597818935,51.88999938964844,2.6527730682829653,55.11000061035156,-2.098267068569761,55.11000061035156,0.1117647208419501 9315,2022-07-07,53.66999816894531,54.25,52.36999893188477,52.79999923706055,12692900.0,0.0523529052734375,-1.1734122145315846,-6.692244490742465,29.789556715244032,23.81329596500992,1.510590036900311,10.019166530463693,12.399408466941722,7.440058508298804,26.345985288703744,3.25,-11.423926343444109,-7.624501419067386,-24.90300449354875,9.654001655413978,-16.263752956308068,1.0147501181732963,3.6950143492129186,61.19589293999563,37.36915217149068,8.639251537240682,7,1.2550029754638672,10.460002899169922,14.400002479553223,10.025003433227539,11.8800048828125,3,0.01527862003908087,1.400000968812708,51.0,2.0521293597818935,51.88999938964844,2.6527730682829653,55.11000061035156,0.01527862003908087 9316,2022-07-08,54.47999954223633,54.95000076293945,52.81999969482422,54.47999954223633,10976700.0,0.015092256398840265,3.5319053957535225,0.0,36.35516739308958,26.203058662269818,0.7373712661873384,7.760138873658789,11.76645868967708,6.703274612494539,25.871241559350285,2.1300010681152344,-11.382947814591532,-5.642000007629392,-21.27125109467876,9.987251079419977,-13.456625551154076,2.1726255358952926,1.354110832516703,78.82185259434151,50.430009734209854,7.814625543524685,7,0.44500160217285156,9.650001525878906,15.270001411437988,11.67500114440918,9.09000015258789,4,0.039831167435312675,-1.1734122145315846,53.66999816894531,1.400000968812708,51.0,2.0521293597818935,51.88999938964844,0.039831167435312675 9317,2022-07-11,53.31999969482422,55.02000045776367,52.2599983215332,54.22000122070313,8938200.0,-0.021292214705560086,1.208001708984375,-100.0,41.64295707420849,28.16170877746252,2.0415125057989556,7.365837091393416,13.039843984702912,7.960029174844998,25.256793073112426,2.7600021362304688,-10.878006482991779,-5.575499916076659,-19.04826612669686,7.897266294543535,-12.311883021386762,1.160883189233438,-4.459999084472656,72.40258433360766,39.87154501599449,6.736383105310097,7,1.605001449584961,10.810001373291016,17.060001373291016,12.835000991821289,10.260002136230469,0,0.07876970718263432,3.5319053957535225,54.47999954223633,-1.1734122145315846,53.66999816894531,1.400000968812708,51.0,0.07876970718263432 9318,2022-07-12,51.93000030517578,52.599998474121094,50.65999984741211,51.209999084472656,9733000.0,-0.02606900595656536,-1.1318669802264505,-0.7999999999999937,34.000738045689516,29.119101458325936,2.8081630789690593,7.391891798794049,14.47074166335858,9.453095181129854,26.52053336853255,2.6599998474121094,-10.018516852619427,-5.858999443054202,-17.61321600464163,5.895217118533225,-11.736107723847915,0.01810883773951133,-2.9467996978759743,49.8376586180268,15.707046823319097,5.877108280793714,7,2.9950008392333984,12.200000762939453,18.607500076293945,14.225000381469727,12.209999084472656,1,0.1369150889383477,1.208001708984375,53.31999969482422,3.5319053957535225,54.47999954223633,-1.1734122145315846,53.66999816894531,0.1369150889383477 9319,2022-07-13,52.59000015258789,54.13999938964844,51.25,51.29999923706055,8522700.0,0.012709413509214507,-3.1582743289972006,1.791664900606112,39.92688856991279,30.97620188564767,1.1970542846713457,5.713492766512928,13.915601858610131,8.862245993649545,28.56052874473969,2.8899993896484375,-8.929053813217394,-4.366499710083005,-15.012089366724766,6.279089946558756,-9.689294538403885,0.9562951182378754,-3.486063548278807,44.266055848560036,7.0517411899146225,5.322794828320881,7,0.20000076293945312,11.540000915527344,18.377501487731934,13.565000534057617,15.329998016357422,2,0.14185204530952178,-1.1318669802264505,51.93000030517578,1.208001708984375,53.31999969482422,3.5319053957535225,54.47999954223633,0.14185204530952178 9320,2022-07-14,51.41999816894531,51.47999954223633,49.5099983215332,50.599998474121094,10458500.0,-0.02224761323916835,3.1914810726576195,0.6356582270245974,42.77631946114827,33.188686224644826,1.8743917025019812,5.664090617042149,15.173227510932833,10.07294313134863,31.06179891407686,3.0800018310546875,-8.396813486133645,-4.5780017852783175,-13.340564908000445,4.18456133744381,-8.959283346639381,-0.19672022391725363,-2.197740287567136,34.6642306153222,-5.820757774861747,4.381281561361062,7,1.0050029754638672,12.710002899169922,19.54750347137451,14.735002517700195,17.090003967285156,3,0.2535978486946495,-3.1582743289972006,52.59000015258789,-1.1318669802264505,51.93000030517578,1.208001708984375,53.31999969482422,0.2535978486946495 9321,2022-07-15,52.709999084472656,52.959999084472656,51.36999893188477,52.79999923706055,8048500.0,0.025087533284013697,6.756101191860701,-0.10975632449129598,47.72531886695302,35.69841514951386,0.2326101915557146,3.3029852325100535,13.796475915706424,8.839056386902207,33.12818850231606,1.5900001525878835,-8.01774508778798,-2.5005008697509794,-9.11505160320278,4.114049863700821,-5.807776236476883,0.8067744969749242,-3.3717863515667688,58.07621637563746,12.325207827318394,3.307275366725901,7,-0.7699985504150391,11.420001983642578,18.495001792907715,13.445001602172852,15.709999084472656,4,0.24359711990713295,3.1914810726576195,51.41999816894531,-3.1582743289972006,52.59000015258789,-1.1318669802264505,51.93000030517578,0.24359711990713295 9322,2022-07-18,54.61999893188477,55.68999862670898,53.9000015258789,54.25,11090500.0,0.036236006082093875,-2.345801856017753,-4.11109227313194,42.520051465112104,37.5073780918379,-1.9603586038028311,0.7501844651973855,11.708587965119214,7.030537642203591,33.94660283895424,2.979999542236321,-7.103172859868948,-0.15800094604491477,-5.57678607783901,5.260784185749181,-2.8673935119419625,2.551391619852133,-5.168150444481732,82.68608993549603,36.62271482183977,2.7093925658970464,7,-2.3449993133544993,9.510002136230462,17.89500141143798,11.535001754760735,16.259998321533196,0,0.16385940933651,6.756101191860701,52.709999084472656,3.1914810726576195,51.41999816894531,-3.1582743289972006,52.59000015258789,0.16385940933651 9323,2022-07-19,57.209999084472656,57.4000015258789,54.09000015258789,54.2599983215332,10525600.0,0.047418531732631664,-1.0121606626679904,7.972998051405618,44.911804753757934,39.96097803834619,-4.153098854029295,-2.0064838495957815,8.986148325471248,4.544058465133048,33.62630400202972,3.3100013732910085,-6.002512281714786,2.472499275207518,-2.855610900600766,7.800609451015802,-0.19155581269662036,5.136554363111657,-7.50862459149738,97.59185850138068,54.15884978103215,2.6640550879041403,7,-3.7549991607666016,5.335002899169922,16.147501945495605,9.05000114440918,15.239997863769531,1,0.11134422039015401,-2.345801856017753,54.61999893188477,6.756101191860701,52.709999084472656,3.1914810726576195,51.41999816894531,0.11134422039015401 9324,2022-07-20,57.68000030517578,57.91999816894531,55.540000915527344,56.31000137329102,8032000.0,0.008215368436016668,1.572977431361026,0.46440629748165146,54.91024385056379,42.75216549782616,-3.9961293702397143,-2.849400590992282,8.30455410852646,4.194135926302515,33.2387605463771,2.3799972534179688,-5.0879566233864395,3.086500549316405,-1.7079845525942403,7.88098565122705,0.6892579983610787,5.483743100271731,-7.516708190226289,97.1462798082763,50.00592029826702,2.397242550955324,7,-3.9650020599365234,2.970001220703125,15.520001411437988,8.579999923706055,16.040000915527344,2,0.11199720960980963,-1.0121606626679904,57.209999084472656,-2.345801856017753,54.61999893188477,6.756101191860701,52.709999084472656,0.11199720960980963 9325,2022-07-21,56.20000076293945,56.2599983215332,54.18999862670898,55.79999923706055,8150400.0,-0.025658799140185207,6.961588684948015,0.2919721443348932,52.76509384134538,44.575490658743476,-2.3685904433682197,-1.5554752602249664,9.798665260097323,5.747707561216686,32.42971984238942,3.490001678466804,-4.020172717909674,1.6740009307861357,-2.981216778487834,6.329218640060105,-0.6536079238508492,4.0016097854231205,-5.416172163670296,73.74049455954216,22.404081684816475,2.327608854636985,7,-2.4850025177001953,4.450000762939453,15.682499885559082,10.059999465942383,16.569995880126953,3,0.20854087627939144,1.572977431361026,57.68000030517578,-1.0121606626679904,57.209999084472656,-2.345801856017753,54.61999893188477,0.20854087627939144 9326,2022-07-22,55.18999862670898,57.27999877929688,54.90999984741211,56.38000106811523,6315800.0,-0.01797156801635691,-1.7085702078683336,-2.9749947548112687,50.193045359353775,45.52550046820406,-1.3938631892263587,-0.5375946881376521,10.755239729566533,6.7566985228122505,31.188324401749806,2.3699989318847727,-2.7042999873900513,0.6414989471435462,-4.022415590526549,5.305413484813641,-1.6904583216915015,2.9734562159785938,-3.8352764618657247,32.08950691675407,-21.895923574040275,2.331957268835048,7,-1.4750003814697195,4.845001220703132,16.692502021789558,11.070001602172859,18.95000076293946,4,0.24134813989785697,6.961588684948015,56.20000076293945,1.572977431361026,57.68000030517578,-1.0121606626679904,57.209999084472656,0.24134813989785697 9327,2022-07-25,57.97000122070313,58.06000137329102,55.27000045776367,56.02000045776367,8473200.0,0.050371492356747094,1.6197178558188323,-1.6386527414474081,64.99013784445596,48.96876711251144,-3.849738144289553,-3.1482214418933054,7.9233528277302625,3.996630200437366,29.801723208520137,2.8700027465820455,-1.7561751430475425,3.2115015029907283,-1.6776073557946631,8.10061036177612,0.7669470735980326,5.656055932383424,-6.090056975531716,97.73299433464783,37.01059725114743,2.4445544293926953,7,-4.185001373291023,-0.0800018310546946,13.912499427795403,8.289999008178704,13.110000610351555,0,0.18026559820927024,-1.7085702078683336,55.18999862670898,6.961588684948015,56.20000076293945,1.572977431361026,57.68000030517578,0.18026559820927024 9328,2022-07-26,56.7599983215332,59.18999862670898,55.7599983215332,59.0,9777700.0,-0.020872914847167467,1.6183219110767584,-1.1487183600329391,63.98057171914433,51.64139857353717,-2.103784324670251,-2.1284679113227014,9.068597982259234,5.229313904928972,28.82053862829767,3.430000305175774,-1.2317167150328032,2.0529987335205107,-2.7220247205650097,6.828022187606031,-0.33451299352224595,4.440510460563267,-4.262048363549823,51.39999389648452,-14.16155194383866,2.3875117270427593,7,-2.4099998474121094,-0.8399982452392578,14.220002174377441,9.500001907348633,13.860004425048828,1,0.2487667256770869,1.6197178558188323,57.97000122070313,-1.7085702078683336,55.18999862670898,6.961588684948015,56.20000076293945,0.2487667256770869 9329,2022-07-27,59.58000183105469,59.95000076293945,57.0,57.4000015258789,9145900.0,0.049682938564352463,1.0205497347999894,-0.9732136927093388,64.24096220750025,54.02635887868738,-4.277844355151188,-5.205930941450681,6.083417271610671,2.445426262564226,28.300835684346726,3.19000244140625,-0.7738763736713281,4.867002105712892,0.06659731350605114,9.667406897919733,2.466799709609468,7.267204501816316,-6.279006032824235,93.57640981489455,26.328184985905096,2.400202396103422,7,-3.920001983642578,-4.545001983642578,8.394998550415039,6.679998397827148,8.580001831054702,2,0.21601199599962606,1.6183219110767584,56.7599983215332,1.6197178558188323,57.97000122070313,-1.7085702078683336,55.18999862670898,0.21601199599962606 9330,2022-07-28,60.36999893188477,61.099998474121094,59.02000045776367,60.27999877929688,7631300.0,0.013259433980384872,1.6838697292548293,0.04128446788480302,64.20645506057139,55.85759623353387,-4.0954536503285865,-5.942237413025957,5.0601923400862105,1.6850091123380935,27.333212689111214,2.079998016357422,0.10369542857535663,5.42949924468995,0.01607488354981257,10.842923605830087,2.7227870641198777,8.136211425260022,-6.138142438595061,88.20678991613222,21.4962987030153,2.7067121805700696,7,-2.8699989318847727,-5.389999389648445,7.605001449584954,5.890001296997063,9.969997406005838,3,0.22113636781542945,1.0205497347999894,59.58000183105469,1.6183219110767584,56.7599983215332,1.6197178558188323,57.97000122070313,0.22113636781542945 9331,2022-07-29,62.849998474121094,63.13000106811523,61.08000183105469,61.68999862670898,11209400.0,0.041079999769993325,1.3837130646345446,12.888865341414906,71.6099640882324,59.0898087472139,-5.571761966012723,-8.234849447610884,2.3197157034327915,-0.7557985841584198,26.262658051473025,2.7600021362304545,0.832577959011374,7.52249889373779,1.0541860429997598,13.99081174447582,4.288342468368775,10.756655319106805,-7.519239263898363,96.43762630723752,29.189406373417086,3.2341564253690156,7,-4.239997863769531,-6.854997634887695,4.680002212524414,3.410001754760742,6.69000244140625,4,0.15783609243888752,1.6838697292548293,60.36999893188477,1.0205497347999894,59.58000183105469,1.6183219110767584,56.7599983215332,0.15783609243888752 9332,2022-08-01,61.56999969482422,62.81999969482422,60.1500015258789,61.77999877929688,16319200.0,-0.02036593174817536,1.3318751978144687,-0.18103371732432338,71.96899490597312,62.09616320857115,-3.5785525432265644,-6.794422837268172,3.4047462054238338,0.5628933223186721,24.937719272018217,2.6999969482421946,1.589243860783327,5.919500160217282,-1.1227858077519386,12.961786128186503,2.398357176232672,9.440643144201893,-4.835376950180837,78.83309644607,8.994973822694348,3.5211429839846087,8,-2.9099998474121165,-5.57499885559082,4.07750129699707,4.690000534057617,6.790000915527344,0,0.20415786514744605,1.3837130646345446,62.849998474121094,1.6838697292548293,60.36999893188477,1.0205497347999894,59.58000183105469,0.20415786514744605 9333,2022-08-02,60.63000106811523,62.20000076293945,58.91999816894531,61.31999969482422,15073700.0,-0.015267153343643924,1.677552304154282,3.285722070844609,68.09180403519953,63.560781006864005,-2.3494821885349992,-5.445253628942893,4.148051284887252,1.5451341252483175,23.009595912810504,3.2800025939941406,2.1568603821965837,4.542501449584954,-2.6012142734472405,11.686217172617148,0.9706435880688602,8.114359311101047,-2.744210225246917,59.21697284844573,-13.283473606629094,3.571857861516096,8,-1.970001220703125,-4.635000228881829,4.069999694824226,5.629999160766609,8.280002593994162,1,0.17235692856411688,1.3318751978144687,61.56999969482422,1.3837130646345446,62.849998474121094,1.6838697292548293,60.36999893188477,0.17235692856411688 9334,2022-08-03,56.70000076293945,61.15999984741211,56.6500015258789,61.040000915527344,19943200.0,-0.0648194002299387,-1.0315314038176162,6.289867812183771,60.56845692180285,64.42782134913706,1.594572446791183,-1.1239541277090765,7.818418281304133,5.46892622803567,20.961021322911495,4.50999832153321,2.6689018431955702,0.3275011062622042,-6.40456212518697,7.059564337711379,-3.038530509462383,3.6935327219867915,6.430000305175774,0.7715932190220283,-73.35412930688862,3.366031615724587,8,2.3199996948242188,-0.7049999237060547,8.0,9.559999465942383,11.810001373291016,2,0.24550267718410757,1.677552304154282,60.63000106811523,1.3318751978144687,61.56999969482422,1.3837130646345446,62.849998474121094,0.24550267718410757 9335,2022-08-04,54.4900016784668,56.599998474121094,54.34000015258789,56.5,15371400.0,-0.0389770556390745,1.0452517274056379,0.4631332375264238,53.43629773544006,64.78818272425777,3.952105505190815,1.212808739053763,9.700999387803407,7.6906196482667895,19.503132823408926,2.3600006103515625,2.9006444022983118,-1.9234981536865234,-8.595984819991486,4.748988512618439,-5.259741486839005,1.4127451794659578,8.510399398803706,1.7065018231560358,-71.373948394252,3.336243333152483,8,4.244998931884766,1.5049991607666016,9.902498245239258,11.769998550415039,16.700000762939453,3,0.2508717482577114,-1.0315314038176162,56.70000076293945,1.677552304154282,60.63000106811523,1.3318751978144687,61.56999969482422,0.2508717482577114 9336,2022-08-05,56.6500015258789,57.11000061035156,53.13000106811523,53.5,11507500.0,0.039640296951315435,-1.046272579284912,-1.5671662469230894,53.88145732200718,63.55388488843011,2.2584909987510784,-0.8182358523220827,7.25352964803912,5.649997700638693,18.279930643628944,3.9799995422363352,2.8982582358364013,0.1280015945434485,-6.482387935051662,6.738391124138559,-3.1771931702541067,3.4331963593410038,6.003983514404297,36.326119263436546,-34.07119104608551,3.305194764797555,8,1.4799995422363281,-0.6550006866455007,6.66999816894532,9.609998703002937,12.41999816894532,4,0.2416592134734159,1.0452517274056379,54.4900016784668,-1.0315314038176162,56.70000076293945,1.677552304154282,60.63000106811523,0.2416592134734159 9337,2022-08-08,57.52000045776367,57.9000015258789,56.2400016784668,56.540000915527344,8478100.0,0.015357438807611423,-1.1012682677148156,0.3111108150853651,50.63446852438072,62.07098453345638,1.472830467391482,-1.4308061699479993,6.050274404872994,4.900538135182835,16.814775020291325,1.6599998474121023,3.0850423369433457,0.7880004882812486,-5.6589185710321175,7.234919547594615,-2.435459041375438,4.011460017937935,4.562545544189447,48.401317942200016,-17.789533014595925,3.223459529656683,8,0.6100006103515554,-1.5249996185302734,4.814999580383301,8.739999771118164,14.64999771118164,0,0.20897079906301164,-1.046272579284912,56.6500015258789,1.0452517274056379,54.4900016784668,-1.0315314038176162,56.70000076293945,0.20897079906301164 9338,2022-08-09,59.040000915527344,60.540000915527344,58.43999862670898,58.79999923706055,10416800.0,0.026425598846783638,-3.3749915560341073,0.24489978629900233,52.66876065772079,60.785184361258665,0.3467216104376689,-2.5200354268648724,4.147524395689402,3.5199214314287133,14.745974809605912,3.020000457763672,3.476726748057928,1.9525009155273452,-4.154668255629076,8.059670086683766,-1.101083670050862,5.006085501105552,2.5053923903954995,73.59901302412905,10.856040486510949,3.05358458557821,8,-0.9099998474121165,-3.0450000762939453,2.792499542236328,7.219999313354492,10.440002441406264,1,0.15785907097391472,-1.1012682677148156,57.52000045776367,-1.046272579284912,56.6500015258789,1.0452517274056379,54.4900016784668,0.15785907097391472 9339,2022-08-10,60.04999923706055,60.52999877929688,57.93000030517578,59.5,8669200.0,0.017107017375868283,2.4437104161561223,2.2916474608598905,57.696917523537174,60.06190241269931,-0.6588852548999995,-3.101509589529428,2.6944676847885063,2.575801211809903,13.116680464841398,2.599998474121101,3.3352205089676943,2.589499282836911,-3.2672020545772966,8.446200620251119,-0.3388513858701927,5.517849951544015,0.9904705345938396,93.38729165240231,30.712081050032694,2.9283506687071035,8,-1.9199981689453196,-4.054998397827148,0.29250240325927734,4.895002365112305,6.770000457763672,2,0.14754378913598365,-3.3749915560341073,59.040000915527344,-1.1012682677148156,57.52000045776367,-1.046272579284912,56.6500015258789,0.14754378913598365 9340,2022-08-11,64.45999908447266,64.87999725341797,61.7599983215332,61.79999923706055,14134900.0,0.07343879939119846,-1.277370088058195,4.8363700677629895,66.31467882356938,59.47353738329232,-4.948046264993138,-6.83492551034405,-2.0874666944907716,-1.7539831537529622,11.152993363751449,4.829998016357422,3.428951117669051,6.347499084472659,0.4192835865431732,12.275714582402152,3.383391335507916,9.311606833437402,-11.329998016357429,96.4255463378732,28.647078047511073,2.9641077489647456,8,-5.454999923706055,-7.26500129699707,-4.932497978210449,-0.3299980163574219,1.4400024414062358,3,0.06282971004157822,2.4437104161561223,60.04999923706055,-3.3749915560341073,59.040000915527344,-1.1012682677148156,57.52000045776367,0.06282971004157822 9341,2022-08-12,65.55000305175781,65.80000305175781,63.68000030517578,64.12000274658203,8712000.0,0.01690977323559606,1.1968936905312508,0.5375941305286224,64.18413451489957,58.608552895395256,-6.274620907821756,-7.28729002356549,-3.595343711012873,-2.8072347880924653,9.638381808015223,2.1200027465820312,3.350853864131068,6.7955028533935575,0.5577753554118203,13.033230351375295,3.676639104402689,9.914366602384426,-12.18500205993653,97.38493761414662,32.01598111872708,3.1188637489908686,8,-6.085000991821289,-7.895002365112305,-6.0225019454956055,-1.4200019836425781,-0.43000030517578125,4,0.08604117661436472,-1.277370088058195,64.45999908447266,2.4437104161561223,60.04999923706055,-3.3749915560341073,59.040000915527344,0.08604117661436472 9342,2022-08-15,63.56999969482422,64.40000152587889,61.4000015258789,62.9900016784668,11134200.0,-0.03020599946227609,1.6785694214777789,0.4055929318743231,62.38632404054263,57.974610673766705,-4.448935848432733,-4.851115025453183,-2.059356218851093,-0.7886862527153014,8.646454251194646,4.150001525878913,3.172044292225273,4.367999458312987,-1.9048949396112675,10.640893856237241,1.2315522593508632,7.5044466572751105,-9.707598620605474,71.66451615404974,4.341508874998354,3.1364471989621268,8,-4.104997634887695,-5.914999008178711,-4.042498588562012,0.5600013732910156,0.9100036621093892,0,0.0865187985905842,1.1968936905312508,65.55000305175781,-1.277370088058195,64.45999908447266,2.4437104161561223,60.04999923706055,0.0865187985905842 9343,2022-08-16,63.58000183105469,65.45999908447266,62.52000045776367,64.47000122070311,9355800.0,0.0001573405109089876,1.0487830164603802,-1.5344869543484163,58.10372761454371,57.70075186184902,-4.466135883022318,-4.5950124131974235,-2.54530153389544,-0.7762995186833024,8.16922962407877,2.9399986267089844,2.5634292249116584,4.059501457214353,-2.430631981170521,10.549634895599226,0.8144347380219159,7.304568176406789,-9.240096677734378,71.79160805671538,7.467704265156158,3.245066719192438,8,-4.114999771118164,-5.92500114440918,-4.0525007247924805,0.5499992370605469,-0.46000289916991477,1,0.13510531756063848,1.6785694214777789,63.56999969482422,1.1968936905312508,65.55000305175781,-1.277370088058195,64.45999908447266,0.13510531756063848 9344,2022-08-17,64.13999938964844,65.23000335693361,63.15999984741211,63.709999084472656,8144500.0,0.008807762542721864,-1.7058890994315534,-0.4831467416462436,57.709612147493495,58.1755645742994,-4.31338229722045,-4.89731651303795,-3.5855153123072228,-1.3083488668186618,7.809288784278018,2.0700035095214986,2.027258779043038,4.29649906158447,-2.4460516579160156,11.039049781084955,0.9252237018342271,7.6677744213347125,-9.341690320390626,62.27265712645897,0.9297172868058539,3.3712753597502445,8,-4.674997329711914,-6.48499870300293,-4.6124982833862305,-0.009998321533203125,-6.45000076293946,2,0.08325544150452546,1.0487830164603802,63.58000183105469,1.6785694214777789,63.56999969482422,1.1968936905312508,65.55000305175781,0.08325544150452546 9345,2022-08-18,67.91999816894531,67.98000335693361,65.0,65.04000091552734,12516300.0,0.05893356431660535,-1.0135164044920748,6.697663277798478,59.844659601600426,58.83814260536532,-6.691698824896861,-8.173313009010272,-7.843622886546484,-5.053463639562146,7.370187373597492,3.8400039672851705,1.7405415423902753,7.490497970581053,0.07740479123697241,14.903591149925141,3.7839513809090164,11.197044560253097,-12.681621340387501,99.08806730561841,40.441776497502815,3.7065465896720426,8,-5.80999565124511,-9.174997329711907,-9.459997177124023,-3.789997100830078,-12.739997863769531,3,-0.01619550211684251,-1.7058890994315534,64.13999938964844,1.0487830164603802,63.58000183105469,1.6785694214777789,63.56999969482422,-0.01619550211684251 9346,2022-08-19,68.51000213623047,69.90000152587889,67.36000061035156,67.77999877929689,13972800.0,0.00868674886912646,-2.235670585033731,0.25347362955544994,63.84676976190875,60.30617607620177,-6.059681351451559,-8.131137878840157,-8.911191127767601,-5.57206596398369,7.3485324399716685,2.5400009155273295,1.9610058829851766,7.414501762390138,-0.39914722654108914,15.228150751321373,3.507677267924521,11.321326256855755,-12.507127715970107,83.64706600413618,26.416031859751698,3.9068244944656167,8,-4.595001220703132,-7.875001907348633,-10.232501029968262,-4.380001068115234,-12.340003967285156,4,-0.038096635950494506,-1.0135164044920748,67.91999816894531,-1.7058890994315534,64.13999938964844,1.0487830164603802,63.58000183105469,-0.038096635950494506 9347,2022-08-22,68.41999816894531,68.69000244140625,65.51000213623047,67.37999725341797,12662200.0,-0.0013137347026523916,3.0252927400468383,1.4246522370745343,66.0883802417991,61.79724491887714,-4.761651402893904,-7.608180640493394,-9.307064536459869,-5.411416828874309,7.355140820189085,3.1800003051757812,2.6340941794849826,6.801997947692868,-1.5131331702263253,15.117129065612062,2.6444323887332644,10.959563506652465,-11.305353580235469,79.94575687356156,22.01723171498672,4.157565558959598,8,-4.504997253417976,-6.904996871948256,-10.384997367858887,-4.289997100830078,-8.369998931884766,0,-0.04823144563983772,-2.235670585033731,68.51000213623047,-1.0135164044920748,67.91999816894531,-1.7058890994315534,64.13999938964844,-0.04823144563983772 9348,2022-08-23,70.87999725341797,72.45999908447266,69.87000274658203,70.0,15997300.0,0.03595438687967123,-3.543886066884842,0.8461504603308513,81.17851953907606,64.40631180949256,-5.996076315769685,-9.440105439216154,-12.112191581091302,-7.786547173322816,7.958015478944283,4.040000915527344,3.2785496889439543,8.555997085571292,-0.39577268050801706,17.5077668516506,4.080112202531637,13.031881968610946,-12.742524109734603,83.01073160567184,17.1147813835057,4.475884883039656,8,-3.9499969482421875,-8.084997177124023,-12.677496910095215,-6.749996185302734,-9.909996032714837,1,-0.09029337111290225,3.0252927400468383,68.41999816894531,-2.235670585033731,68.51000213623047,-1.0135164044920748,67.91999816894531,-0.09029337111290225 9349,2022-08-24,72.44999694824219,72.76000213623047,70.94999694824219,71.41999816894531,12851700.0,0.022150109419600827,1.1939335090396264,1.17045681142332,90.6334552252267,67.10839807634338,-6.282871441011267,-10.536702691779013,-13.86080472348985,-9.238854024731907,8.827788144672812,1.8800048828125,4.094217204719698,9.48249702453613,-0.43677512030947696,19.401769169381744,4.522860952113319,14.44213309695894,-12.88027121047989,96.005088883405,21.081237232960348,4.959636072422807,8,-5.3699951171875,-9.504995346069336,-14.449995994567871,-8.319995880126953,-12.31999588012696,2,-0.12877844595387222,-3.543886066884842,70.87999725341797,3.0252927400468383,68.41999816894531,-2.235670585033731,68.51000213623047,-0.12877844595387222 9350,2022-08-25,73.72000122070312,73.83999633789062,72.29000091552734,73.51000213623047,11149700.0,0.017529390282351898,5.889032061172242,0.2038828479156173,90.24042468468969,70.00354142854228,-6.818217499529894,-11.33650609578666,-15.341868649576483,-10.402065479920594,9.915966605230643,1.5499954223632812,4.856937788031843,10.085001182556155,-0.8436666144330474,21.013668979545365,4.620667284061554,15.549335081050756,-12.567442315124644,98.55948138398962,17.978597677528924,5.464333898494604,8,-6.100002288818359,-10.235002517700195,-16.537501335144043,-9.59000015258789,-8.389999389648438,3,-0.21744441574279805,1.1939335090396264,72.44999694824219,-3.543886066884842,70.87999725341797,3.0252927400468383,68.41999816894531,-0.21744441574279805 9351,2022-08-26,72.7699966430664,74.87000274658203,72.58000183105469,74.0,10589300.0,-0.012886659819668078,-1.844734036251629,-5.857184377838329,85.81489400473137,72.6067158690077,-5.2929649833212835,-10.124292657431845,-14.549647771207376,-9.357691707873386,10.597566696432056,2.2900009155273438,5.455273497292062,8.638996696472162,-3.0159690079482573,20.293962400892582,2.8115138442619525,14.466479548682372,-9.841196496964223,77.56403881861768,-6.7945726858204125,5.827482852210211,8,-4.074995040893555,-8.769994735717773,-15.587496757507324,-8.639995574951172,-3.6999969482421875,4,-0.2417204500388913,5.889032061172242,73.72000122070312,1.1939335090396264,72.44999694824219,-3.543886066884842,70.87999725341797,-0.2417204500388913 9352,2022-08-29,74.13999938964844,75.2699966430664,72.04000091552734,72.41000366210938,11902000.0,0.018826478078621145,-1.6153798633505072,-1.4064967528641166,85.71424446878501,75.6745510750345,-5.594229127924379,-11.071963315326727,-15.897453057290548,-10.586398936103564,11.525289057789042,3.2299957275390625,5.480896194501021,9.380499458312983,-3.024530713341477,21.785529629967442,3.177984372485753,15.583014544140212,-9.30060682746948,79.07410128456543,-6.371007196975029,6.202515085827228,8,-4.92500114440918,-9.940000534057617,-17.265000343322754,-10.009998321533203,-3.2600021362304688,0,-0.24237930089883608,-1.844734036251629,72.7699966430664,5.889032061172242,73.72000122070312,1.1939335090396264,72.44999694824219,-0.24237930089883608 9353,2022-08-30,71.08000183105469,72.81999969482422,70.26000213623047,72.56999969482422,11606400.0,-0.04127323420265627,1.572864629858952,-0.861272568510368,73.7817860300619,77.46034817309766,-1.5181227621911262,-7.577435885663711,-12.681108727858387,-7.399389389284067,12.651361733472433,3.8799972534179688,5.486274460305793,5.79800186157226,-6.754108734818459,18.35011245796298,-0.4780534366230995,12.07405715976762,-4.36310053431599,16.367277323465363,-65.26116479432376,6.276055298195361,8,-0.9450035095214844,-6.880002975463867,-15.242502212524414,-6.950000762939453,1.1599960327148438,1,-0.1551772975500284,-1.6153798633505072,74.13999938964844,-1.844734036251629,72.7699966430664,5.889032061172242,73.72000122070312,-0.1551772975500284 9354,2022-08-31,70.62000274658203,72.4800033569336,68.52999877929689,69.33999633789061,11430500.0,-0.006471568269877048,-1.7241396546780172,-0.8590659354726486,66.00830825892963,78.14519802391203,-0.04723784808656717,-6.3465034410940575,-12.14876891947953,-6.8439416393708115,13.078726978259597,3.9500045776367045,5.713001806688766,4.642002677917475,-7.44142462013788,16.72542997597283,-1.3997109711102098,10.683716326945152,-2.3635442875043395,31.00897076718439,-46.73401844450598,6.0417136490276775,8,-0.23000335693359375,-6.420003890991211,-15.485003471374512,-6.490001678466797,1.4199981689453125,2,-0.1366468585466878,1.572864629858952,71.08000183105469,-1.6153798633505072,74.13999938964844,-1.844734036251629,72.7699966430664,-0.1366468585466878 9355,2022-09-01,68.16000366210939,68.93000030517578,66.51999664306639,68.51999664306639,13493900.0,-0.03483431023502337,3.0847509132641755,-0.2812431082474281,56.331874334603334,77.3102096431003,2.7383533912498166,-2.9617211339449767,-9.546486794997122,-4.335999338941917,12.76423915506823,4.100006103515639,6.104310477891168,1.4985034942627067,-9.330185083352006,12.327192071877413,-3.91584079454465,6.912847783070063,7.109992980957017,18.742937360491364,-54.180881400547804,5.414344288807354,9,2.2299957275390483,-3.960004806518569,-12.81250381469728,-4.030002593994155,2.1899948120117188,3,-0.11781106459150759,-1.7241396546780172,70.62000274658203,1.572864629858952,71.08000183105469,-1.6153798633505072,74.13999938964844,-0.11781106459150759 9356,2022-09-02,70.33999633789061,71.23999786376953,69.26000213623047,70.62000274658203,10100000.0,0.031983458900444406,1.605263289982884,0.7778107449402302,66.2662060434615,77.32996806550725,0.9445764901969937,-4.283103961644784,-11.465342677767936,-6.417522388261986,12.35187239553637,3.079994201660142,6.577315011783789,2.9939964294433423,-6.856654509179748,12.844647368066433,-1.9313290398682028,7.9193218987548875,4.755000305175798,43.657139369419575,-28.210416123287793,4.925325469311546,9,0.5550003051757955,-6.1399974822997905,-14.099996566772447,-6.209995269775376,-1.769996643066392,4,-0.07122540187192405,3.0847509132641755,68.16000366210939,-1.7241396546780172,70.62000274658203,1.572864629858952,71.08000183105469,-0.07122540187192405 9357,2022-09-06,69.54000091552734,71.58000183105469,68.94000244140625,71.22000122070312,12545000.0,-0.011373265055635629,1.19999809265258,5.999863763929834,63.79629515162543,75.39860980023495,2.1458063085302967,-2.6735001256553232,-10.376851581298993,-5.558316325037055,12.19671811558353,2.6399993896484375,6.7087343791050955,1.5930009841918888,-7.136346290596691,10.322348258980476,-2.771672653202401,5.957674621586179,5.383495727539071,47.936552532594575,-22.951647904403174,4.364673637394293,9,1.3549957275390625,-5.340002059936523,-12.237500190734863,-5.409999847412109,-0.1399993896484517,1,-0.006758717493749455,1.605263289982884,70.33999633789061,3.0847509132641755,68.16000366210939,-1.7241396546780172,70.62000274658203,-0.006758717493749455 9358,2022-09-07,68.36000061035156,69.16999816894531,66.19000244140625,67.41000366210939,10785200.0,-0.01696865530112901,1.319069982841231,-0.5654742712340005,59.49595182013586,71.9388871996693,3.27517263924328,-0.8005109504702119,-9.045715610394296,-4.349156983485102,12.54929345543197,3.3499984741210938,6.667366956564948,-0.052999305725094814,-7.7094374172068285,7.603438805756632,-3.8812183614659546,3.775219750015765,6.395426032714852,34.49917095542081,-35.930625639438134,3.828219055740864,9,2.3699989318847656,-4.160001754760742,-11.032500267028809,-4.229999542236328,3.8899993896484375,2,0.03686361352496559,1.19999809265258,69.54000091552734,1.605263289982884,70.33999633789061,3.0847509132641755,68.16000366210939,0.03686361352496559 9359,2022-09-08,68.91000366210939,69.62999725341797,67.97000122070311,68.87999725341797,11289100.0,0.00804568529618388,1.258507850006507,0.031585794824860035,52.60664878038202,67.7573565436351,2.4252555067569403,-0.687984492525672,-9.488913092087827,-4.847505844603717,12.830179207880422,1.659996032714858,6.603754403517513,0.054003524780284806,-6.512774265241902,6.620781314802471,-3.2293853702308155,3.337392419791385,5.502806012890616,50.46385025436062,-15.665843439657849,3.283388895011095,9,1.819995880126939,-4.710004806518569,-11.582503318786635,-4.780002593994155,-0.8900070190429972,3,0.04832381402834196,1.319069982841231,68.36000061035156,1.19999809265258,69.54000091552734,1.605263289982884,70.33999633789061,0.04832381402834196 9360,2022-09-09,68.51000213623047,68.94999694824219,67.55000305175781,68.52999877929689,9021200.0,-0.005804694596161619,2.255826332271715,-0.6664124078313302,50.0,63.777923876442735,2.2445358528117367,0.03266494090746619,-8.867205936214049,-4.413299512338199,12.9742385039783,1.399993896484375,5.941533901252967,-0.5484981536865234,-6.786024201827004,5.68902789445395,-3.6672611777567568,2.57026487038371,5.573895249425789,43.04267082626777,-20.009025624728288,3.118763024070238,9,2.2199974060058594,-4.310003280639648,-11.002501487731934,-4.380001068115234,1.2900009155273438,4,0.051525305345598404,1.258507850006507,68.91000366210939,1.319069982841231,68.36000061035156,1.19999809265258,69.54000091552734,0.051525305345598404 9361,2022-09-12,71.19000244140625,71.56999969482422,69.25,69.66000366210939,11044600.0,0.03911838011399649,1.0262065473057165,-76.51278138109714,56.474998484108106,60.529118767034205,-0.763439927995762,-2.322196300347784,-11.26689878941766,-7.034541411215713,13.145144254265754,3.05999755859375,4.953150098495357,1.8495021820068303,-4.228070777164092,7.927075141177745,-1.1892842975786238,4.888288661592284,2.5781391464800123,92.76438898309644,30.53400023001675,3.038786479585458,9,-1.6850013732910156,-6.99000358581543,-13.82500171661377,-7.060001373291016,-1.420005798339858,0,-0.01179946535296883,2.255826332271715,68.51000213623047,1.258507850006507,68.91000366210939,1.319069982841231,68.36000061035156,-0.01179946535296883 9362,2022-09-13,69.06999969482422,71.44000244140625,68.56999969482422,70.4000015258789,11480400.0,-0.029779500967525907,-1.4635197349033064,-0.8692829360726121,45.70071901143357,57.40900020940882,0.6277686365672821,0.2434619673608438,-8.885443875563553,-4.893218563127007,13.879886303970096,2.8700027465820312,3.8145625534523333,-0.5455005645751925,-5.988259847210529,4.897258718060144,-3.2668802058928605,2.1758790767424756,4.395016327202839,53.53157479008519,-5.819484981056384,2.721379641317668,9,0.2650032043457031,-3.315000534057617,-12.007498741149902,-4.939998626708984,2.8700027465820312,1,-0.007239032897193853,1.0262065473057165,71.19000244140625,2.255826332271715,68.51000213623047,1.258507850006507,68.91000366210939,-0.007239032897193853 9363,2022-09-14,72.16999816894531,73.29000091552734,70.33999633789061,70.41000366210938,12215600.0,0.04488198187082659,-2.105253013596287,-1.3233023186443789,49.37998503854905,55.561408740477646,-2.5718068964331735,-2.2978090367008974,-11.578771206694086,-7.898407830002682,14.55162260317594,4.220001220703125,2.8748438161660204,2.124998092651367,-2.623875509604403,6.8738716949071375,-0.24943870847651795,4.499434893779252,-5.9799957275390625,80.48774976639955,24.708514760542002,2.3744368011278887,9,-2.4299964904785156,-5.569999694824219,-15.107497215270996,-8.039997100830078,-0.48999786376953125,2,-0.03838155346189753,-1.4635197349033064,69.06999969482422,1.0262065473057165,71.19000244140625,2.255826332271715,68.51000213623047,-0.03838155346189753 9364,2022-09-15,69.48000335693361,70.91999816894531,69.25,70.19000244140625,11230300.0,-0.03727303422835904,-1.854683577320596,-0.4034098298119441,41.1666683091063,53.876385848755746,-0.06763990357211469,0.8566802287642616,-8.47628681831931,-5.079104630249205,15.14119722522066,2.9199981689453125,1.714174912220571,-0.8319969177245952,-4.702137902332652,3.0381440668834614,-2.7670674100286305,1.1030735745794402,-3.148000946044931,33.62371121003064,-16.052428416891765,1.9350704923040296,9,0.2599983215331889,-2.880004882812514,-12.417502403259292,-5.350002288818374,4.809997558593736,3,0.039867537553738064,-2.105253013596287,72.16999816894531,-1.4635197349033064,69.06999969482422,1.0262065473057165,71.19000244140625,0.039867537553738064 9365,2022-09-16,66.81999969482422,68.97000122070311,65.41999816894531,68.75,30970300.0,-0.03828444924569707,1.9957796942451493,2.7183137941780666,38.42862908251381,50.783321741983784,2.662259862632112,3.615413522406584,-5.512273603607078,-2.27376970629588,14.899923235516088,4.0600051879882955,0.9080536736725264,-3.4370006561279354,-7.477775791178459,0.6037744789225883,-5.457388223653197,-1.4166130886026735,6.470001220703125,17.789085607205557,-27.187923846175956,2.020387567525263,9,2.5349998474121094,1.5149993896484375,-9.757498741149902,-2.6899986267089844,8.419998168945312,4,0.01795864941219283,-1.854683577320596,69.48000335693361,-2.105253013596287,72.16999816894531,-1.4635197349033064,69.06999969482422,0.01795864941219283 9366,2022-09-19,65.90000152587889,66.76999664306639,64.22000122070311,64.31999969482422,10530200.0,-0.013768305494568644,-1.8651653608105565,-0.8186536690266323,33.689623625401936,47.43813601684784,3.225396398371231,4.563841863356515,-4.318801083115915,-1.2158273805136872,14.3283943914854,2.599998474121108,0.3717662788255325,-4.226498794555681,-8.654833003817203,0.20183541470584032,-6.440665899186442,-2.0123316899249204,7.232599334716809,18.522605972461808,-21.22671432350867,2.214167104630762,9,2.8549995422363423,2.434997558593764,-7.800003051757798,-1.7700004577636577,9.610000610351577,0,0.05918059841542478,1.9957796942451493,66.81999969482422,-1.854683577320596,69.48000335693361,-2.105253013596287,72.16999816894531,0.05918059841542478 9367,2022-09-20,65.12000274658203,65.61000061035156,63.84000015258789,65.34999847412111,7976800.0,-0.011836096528625384,3.720001220703125,-0.14556674746734397,37.03219719040261,44.94216328021082,3.701763451293786,5.3586794239976,-3.2313571739711335,-0.327684772034587,14.31608567627688,2.0600013732910014,0.19647761208346992,-4.841497802734381,-9.756706279373617,0.07371067390485564,-7.299102041053999,-2.3838935644147625,7.656094128417962,13.544999901100448,-27.957339786460132,2.4576042383196195,9,3.444997787475586,3.214996337890625,-6.560001373291016,-0.9900016784667969,11.799995422363281,1,0.07140653716769729,-1.8651653608105565,65.90000152587889,1.9957796942451493,66.81999969482422,-1.854683577320596,69.48000335693361,0.07140653716769729 9368,2022-09-21,64.48000335693361,66.94000244140625,64.44000244140625,66.84999847412111,9389300.0,-0.009828000040771112,-1.0408188686060686,10.304518012339308,36.744381554249436,43.179689143973874,4.172263802064833,5.79155959607256,-2.2401999600792095,0.38877457327805587,13.38125827969523,2.5,-0.442815772544634,-5.161497497558585,-10.627405857235445,0.3044108621182744,-7.894451677397015,-2.4285433177201554,7.759927714721655,9.039595814392497,-32.3942509352532,2.7329541798384267,9,4.084997177124009,4.414995193481431,-5.920001983642592,-0.3500022888183736,12.079994201660142,2,0.11569476886000296,3.720001220703125,65.12000274658203,-1.8651653608105565,65.90000152587889,1.9957796942451493,66.81999969482422,0.11569476886000296 9369,2022-09-22,63.11999893188477,66.09999847412111,63.04999923706055,65.86000061035156,8909800.0,-0.021091878943002462,-1.1180542402066391,1.1561212335822788,38.5765952866168,41.91042195359796,5.1680609571407174,6.76351396085861,-0.5588779904014203,1.8455703464710425,12.46493325617829,3.049999237060561,-1.049913941243176,-6.055002021789541,-12.076046279907722,-0.03395776367135994,-9.065524150848638,-3.0444798927304433,8.61593628462645,1.1824268812348473,-41.340355705427896,3.0105221290590913,9,5.050001144409173,6.039999008178704,-4.559997558593757,1.0100021362304616,12.890003204345696,3,0.13561472620632387,-1.0408188686060686,64.48000335693361,3.720001220703125,65.12000274658203,-1.8651653608105565,65.90000152587889,0.13561472620632387 9370,2022-09-23,57.68999862670898,60.25,56.79999923706055,60.2400016784668,17563200.0,-0.08602662226017332,1.6848258152617595,0.9306574779854563,25.009883396271093,38.4142980549494,9.947972874675095,11.521736811078917,5.17368608478678,7.338895366154709,11.760934914270582,6.319999694824226,-1.638857533734793,-10.683502197265632,-18.231270472046212,-3.135733922485052,-14.45738633465593,-6.909618059875335,13.351061711446185,8.777111522676869,-32.214111059788976,3.773884137390292,9,7.355001449584968,8.3449993133545,0.8700027465820384,6.440002441406257,19.659999847412116,4,0.2877448896511672,-1.1180542402066391,63.11999893188477,-1.0408188686060686,64.48000335693361,3.720001220703125,65.12000274658203,0.2877448896511672 9371,2022-09-26,55.18000030517578,58.15999984741211,55.15999984741211,57.349998474121094,13363800.0,-0.04350837894406068,-1.7149332514007367,0.8509786556723709,23.427094115992773,35.93945084434486,11.117218828457936,13.32979459011392,7.9217330383101086,9.803580572616283,10.922605422912698,3.0,-2.185201406276775,-12.314000701904291,-21.603164848318556,-3.024836555490019,-16.958582775111424,-7.669418628697159,14.436953922869918,0.16978313547968837,-38.29290184212623,4.644582073207135,9,9.045000076293945,10.034997940063477,5.247501373291023,8.950000762939453,22.12000274658203,0,0.36353746733691406,1.6848258152617595,57.68999862670898,-1.1180542402066391,63.11999893188477,-1.0408188686060686,64.48000335693361,0.36353746733691406 9372,2022-09-27,56.16999816894531,57.22999954223633,55.33000183105469,56.36999893188477,10695500.0,0.017941244260498257,-1.0212812151882296,0.09216632797283277,27.282889285350734,33.484217982878384,9.057403807315282,11.514875637624158,7.124621290936915,8.718320035401803,10.221964330378286,2.049999237060547,-2.675568446716099,-10.42550277709961,-20.45481149698098,-0.3961940572182385,-15.440157137040302,-5.410848417158924,11.712121533424352,8.573837853381592,-29.134816971749018,5.014654359940686,9,6.870000839233398,9.045000076293945,6.105002403259277,7.960002899169922,11.270004272460938,1,0.34431199212638863,-1.7149332514007367,55.18000030517578,1.6848258152617595,57.68999862670898,-1.1180542402066391,63.11999893188477,0.34431199212638863 9373,2022-09-28,60.04999923706055,60.18999862670898,56.27999877929688,56.75,11734500.0,0.06907604049487692,1.1843586669863349,-16.499933243051924,35.31166367726446,32.83366191267374,3.6625366594482998,7.131817389930461,3.4030729639328996,4.774071744567138,9.75763097782491,4.020000457763665,-3.5156203341653054,-5.994001579284671,-16.196562715095126,4.208559556525792,-11.095282147189906,-0.892721011379443,6.305466082714204,44.69835469366472,8.247759206946505,5.10128056790523,9,2.015001296997063,5.164999008178711,2.665001869201646,4.0800018310546875,10.680004119873047,2,0.2809325419853337,-1.0212812151882296,56.16999816894531,-1.7149332514007367,55.18000030517578,1.6848258152617595,57.68999862670898,0.2809325419853337 9374,2022-09-29,60.97000122070313,61.45000076293945,58.22000122070313,59.1500015258789,12286900.0,0.015320599422669057,1.3237416982271204,0.5515151865445236,37.71186303695161,32.7540212409446,1.5739625969004365,5.746415082749998,2.6403293148320515,3.753963481990972,9.68097483558686,3.229999542236321,-3.9617844760023644,-4.59149951934814,-14.7956035128746,5.612604474178326,-9.693551516111377,0.5105524774150894,4.0420082423881,92.36884781604076,54.407734587188756,5.102051996763232,9,0.07999992370604758,4.244997024536126,3.892498970031731,3.1599998474121023,10.510002136230462,3,0.2556994591726667,1.1843586669863349,60.04999923706055,-1.0212812151882296,56.16999816894531,-1.7149332514007367,55.18000030517578,0.2556994591726667 9375,2022-09-30,60.13000106811523,61.6500015258789,59.40999984741211,60.959999084472656,9686600.0,-0.013777269735442799,1.0271481809441516,-0.4560429425992768,30.825240439018216,32.435756442457524,1.5256246720734197,6.275742907997234,3.6787813614619864,4.610424559395192,10.162006139725463,2.2400016784667898,-4.8339729046565125,-5.029999542236332,-15.433568577030009,5.373569492557344,-10.231784059633178,0.17178497516050584,3.699767241094513,76.57935185430091,43.66884090872337,5.20178451739684,9,0.9200000762939524,5.0849971771240305,4.882500648498542,2.415000915527351,11.909999847412116,4,0.26409447507121087,1.3237416982271204,60.97000122070313,1.1843586669863349,60.04999923706055,-1.0212812151882296,56.16999816894531,0.26409447507121087 9376,2022-10-03,65.33000183105469,65.88999938964844,62.91999816894531,63.29999923706055,13020200.0,0.08647930601313147,-1.1290295235191412,-2.445792103098164,44.141607020190655,33.22569086798953,-4.206043923734974,0.7179720645360845,-1.2256910269180707,-0.570493218076578,9.824777741399956,5.75999832153321,-5.212997132781467,0.4205009460449247,-9.695190081399858,10.536191973489714,-4.637344567677474,5.478346459767323,-10.170001983642578,94.69699159032454,61.734819371889884,5.057845513722395,10,-4.280000686645508,-0.11500358581542969,0.22249698638916016,-3.9800033569335938,6.659996032714844,0,0.18398892248848342,1.0271481809441516,60.13000106811523,1.3237416982271204,60.97000122070313,1.1843586669863349,60.04999923706055,0.18398892248848342 9377,2022-10-04,69.06999969482422,69.08999633789061,66.62000274658203,67.06999969482422,14620700.0,0.05724778446266199,1.421570314077795,0.9852204159330118,45.23955972579167,34.16959955371644,-8.18785096685962,-3.2243569638410605,-4.710229763581992,-4.284156265513417,9.637115322430082,3.7599945068359233,-5.233082716548168,4.1839988708496065,-5.888489958990178,14.25648770068939,-0.8522455440702856,9.220243285769499,-13.695399856567384,99.84389815083941,69.88224103690717,5.036244414919893,10,-6.945001602172859,-3.855001449584961,-2.7224979400634766,-7.204998016357422,-2.30999755859375,1,0.11915453008971588,-1.1290295235191412,65.33000183105469,1.0271481809441516,60.13000106811523,1.3237416982271204,60.97000122070313,0.11915453008971588 9378,2022-10-05,70.87999725341797,71.51000213623047,67.91000366210939,69.0,15689500.0,0.026205263741001295,1.2929875330140568,0.9399986267089844,52.209586305236925,35.68437633356312,-10.051567738422875,-5.09721986128136,-6.19946087350084,-6.055908908475942,10.39374863854512,3.5999984741210795,-5.005969603722164,5.867996597290045,-4.4475838298400845,16.183577024420167,0.7102063837249801,11.02578681085511,-14.95678155517578,95.25955726551956,63.04460111110645,5.157790213565061,10,-7.54499626159668,-6.654996871948242,-4.17249870300293,-8.814998626708984,-1.8999938964843608,2,-0.04853266006363788,1.421570314077795,69.06999969482422,-1.1290295235191412,65.33000183105469,1.0271481809441516,60.13000106811523,-0.04853266006363788 9379,2022-10-06,72.23999786376953,72.56999969482422,70.11000061035156,70.12999725341797,11199500.0,0.019187368271039063,-1.2883777377184142,1.1223423898707465,58.920340123361136,39.452204858795355,-11.1549073422998,-6.529737334773841,-7.307189250597176,-7.4346735758575875,11.143587012230553,2.4599990844726562,-4.822602001262879,7.061497497558591,-3.6199992533228453,17.742994248440034,1.7207491221178657,12.402245872999309,-15.381574979248043,97.49238727294073,60.83149176754376,5.340748375440721,10,-8.374998092651367,-8.014997482299805,-5.0724992752075195,-10.174999237060547,-0.43999481201171875,3,-0.020902471642973874,1.2929875330140568,70.87999725341797,1.421570314077795,69.06999969482422,-1.1290295235191412,65.33000183105469,-0.020902471642973874 9380,2022-10-07,72.04000091552734,73.87000274658203,71.18000030517578,72.5,12020900.0,-0.0027685071173360054,-1.4678918026016932,-0.21800898171115338,60.35064094896718,43.55482117357028,-9.7283360546839,-6.378764694291419,-6.877510608357014,-7.291358938748473,12.139076734056879,2.69000244140625,-4.572014366268817,6.685000610351565,-4.339436476709679,17.70943769741281,1.1727820668209432,12.197219153882187,-13.924651886181636,83.28766149749275,42.50106887250655,5.512218543530622,10,-7.439998626708984,-7.524999618530273,-4.745001792907715,-9.97500228881836,-0.5400009155273438,4,-0.007773425200957362,-1.2883777377184142,72.23999786376953,1.2929875330140568,70.87999725341797,1.421570314077795,69.06999969482422,-0.007773425200957362 9381,2022-10-10,70.34999847412111,73.45999908447266,69.91000366210939,71.88999938964844,9829700.0,-0.023459222930714563,-1.933891983744935,3.347834740351254,58.55413114123217,47.02940360200155,-6.325350333843829,-5.011881691882422,-5.052678939566647,-5.693829370059376,12.38853712169755,3.549995422363267,-4.308333990904366,5.036998367309579,-5.899892257937324,15.973888992556482,-0.43144694531387984,10.50544367993303,-10.659184073051769,51.44821693157348,6.917671012006615,5.468445312623453,10,-5.274997711181655,-5.834997177124038,-3.054999351501479,-8.284999847412124,3.2700042724609233,0,0.024022778650491627,-1.4678918026016932,72.04000091552734,-1.2883777377184142,72.23999786376953,1.2929875330140568,70.87999725341797,0.024022778650491627 9382,2022-10-11,68.56999969482422,70.58999633789062,67.88999938964844,68.66999816894531,11718900.0,-0.02530204431989691,-2.698628275808011,0.06493403550143483,56.4490641059232,49.3780036496303,-2.9071535916648656,-3.44804536400342,-3.114490287972046,-3.975120198338317,12.66498933809152,2.6999969482421875,-3.1503764239058967,3.2819995880126953,-7.620964654198076,14.184963830223474,-2.1694825330926903,8.733481709118081,-7.461266459203614,11.371236178109264,-36.09344825891119,5.451482121105388,10,-2.5249977111816406,-4.054998397827148,-1.0225019454956055,-6.505001068115234,2.7699966430664062,1,0.04987601260268715,-1.933891983744935,70.34999847412111,-1.4678918026016932,72.04000091552734,-1.2883777377184142,72.23999786376953,0.04987601260268715 9383,2022-10-12,69.40000152587889,70.12999725341797,67.13999938964844,68.05000305175781,7419800.0,0.012104445599367963,1.1281199855556854,-13.500190737773567,60.070563343250946,51.862303683663555,-2.5383101348028703,-4.739189357994192,-3.743092418889745,-4.855660973383436,12.43076069523119,2.9899978637695312,-1.56184662367815,4.250501251220683,-6.350566255015835,14.851568757457194,-1.0500325018975758,9.551035004338942,-7.015141339162142,33.58099567516686,-18.922723224351486,5.3005337531182555,10,-2.7600002288818217,-4.885000228881822,-1.8525037765502788,-7.335002899169908,1.5899963378906392,2,-0.03804033619025182,-2.698628275808011,68.56999969482422,-1.933891983744935,70.34999847412111,-1.4678918026016932,72.04000091552734,-0.03804033619025182 9384,2022-10-13,72.25,73.06999969482422,68.01999664306639,68.08000183105469,10697100.0,0.041066259531109095,-1.354309087675609,3.0888910238659357,75.45455260861985,56.82111614695263,-4.045388103514412,-7.769365796176615,-6.227726496314517,-7.746685338373794,12.741131501574774,5.050003051757827,0.02817329761477083,6.961999893188477,-3.945242496737322,17.869242283114282,1.5083786982255702,12.415621088151376,-8.716625557296723,75.92864875894865,17.15463335020756,5.453621194962902,10,-3.854999542236328,-7.73499870300293,-4.785000801086426,-10.185001373291016,-2.6299972534179688,3,-0.045259469108185346,1.1281199855556854,69.40000152587889,-2.698628275808011,68.56999969482422,-1.933891983744935,70.34999847412111,-0.045259469108185346 9385,2022-10-14,68.01999664306639,72.72000122070312,67.95999908447266,71.20999908447266,9071800.0,-0.05854675926551711,-1.8761363426822297,-0.7649889309695042,71.17413665423362,59.82473055073518,1.5885639577326316,-3.631016277798679,-1.602732952767795,-3.600924178217909,13.624131352752885,4.760002136230469,1.1392213376908842,2.6719966888427535,-8.283823502678345,13.627816880363845,-2.805913406917796,8.149906784603303,-3.4529593699752326,13.924007846687566,-50.10411617192313,5.477910095760546,10,2.225006103515639,-3.5049953460693217,-0.5549974441528178,-5.954998016357408,-0.829994201660142,4,0.0555719875807541,-1.354309087675609,72.25,1.1281199855556854,69.40000152587889,-2.698628275808011,68.56999969482422,0.0555719875807541 9386,2022-10-17,69.80000305175781,70.29000091552734,68.62000274658203,69.41000366210939,7969400.0,0.02616886939927343,1.4379622204401674,-0.12225676839184423,71.9061415506133,62.787684086826474,0.5691615116640634,-5.379682582787311,-3.0285554075217647,-5.444979416269348,14.255334427483197,2.2700042724609517,2.238163392256183,4.257003021240237,-6.877557746479624,15.391563788960106,-1.3102773626197006,9.824283405100168,-4.302669231317566,44.85672049270705,-25.104281216939633,5.567280383859933,10,0.7049980163574219,-5.285001754760742,-2.3350038528442383,-7.735004425048828,-1.2300033569335938,0,0.02435525607329292,-1.8761363426822297,68.01999664306639,-1.354309087675609,72.25,1.1281199855556854,69.40000152587889,0.02435525607329292 9387,2022-10-18,69.76999664306639,71.18000030517578,68.41999816894531,70.75,7943300.0,-0.00042989122320191697,1.999995853598869,-2.5128330529364713,67.82830624307215,64.52309741325261,0.7922144469098527,-5.252760237622724,-2.665458173033798,-5.504595688353973,14.894386284142508,2.7600021362304688,3.726991041377744,3.9944969177245895,-7.29597468751227,15.28496852296145,-1.6507388848938405,9.63973272034302,-3.435395930011964,44.35071025413706,-27.615906600620796,5.645235802618431,10,0.7350044250488423,-5.254995346069322,-2.9174966812133647,-7.704998016357408,-1.9699935913085795,1,0.05518140015416284,1.4379622204401674,69.80000305175781,-1.8761363426822297,68.01999664306639,-1.354309087675609,72.25,0.05518140015416284 9388,2022-10-19,71.94000244140625,72.41999816894531,69.69000244140625,70.11000061035156,8977700.0,0.031102277522547572,-1.0449420222767043,-1.867342410724685,69.23885395913413,65.66959895056073,-1.3540051855357262,-7.204609966991157,-4.519291532173526,-7.782374046916999,16.048565505700417,2.7299957275390625,4.521694115455915,5.7915027618408175,-5.80745600862349,17.390461532305125,-0.007976623391343196,11.590982147072971,-4.851861524999066,77.88655345502539,8.149527215291187,5.7994793852321544,10,-1.4350013732910156,-7.42500114440918,-4.395001411437988,-9.875003814697266,-3.590003967285142,2,-0.008340368128348596,1.999995853598869,69.76999664306639,1.4379622204401674,69.80000305175781,-1.8761363426822297,68.01999664306639,-0.008340368128348596 9389,2022-10-20,71.68000030517578,73.3499984741211,71.18000030517578,72.93000030517578,7704000.0,-0.003614152452138697,1.0765569102723225,-0.6830594258365227,70.676676017426,66.81693618038949,-1.320675565287715,-6.6092948458152705,-3.9721796597004584,-7.664525212632796,16.969545917022177,2.1699981689453125,5.04155559602394,5.103500556945804,-6.655547586342408,16.862548700234015,-0.776023514698295,10.98302462858991,-3.9136732057511097,69.01672805097965,0.1392115094548103,5.879524071644106,10,-1.3800010681152344,-7.164999008178711,-3.510000228881836,-9.615001678466797,-5.150001525878892,3,-0.00962615009024248,-1.0449420222767043,71.94000244140625,1.999995853598869,69.76999664306639,1.4379622204401674,69.80000305175781,-0.00962615009024248 9390,2022-10-21,74.29000091552734,74.37999725341797,71.93000030517578,72.4800033569336,11214800.0,0.036411838717069545,1.4623205741626795,-1.447998046875,67.67954279066416,67.83087080810415,-3.9984267769831945,-8.339469015802308,-6.400991745007175,-10.388574808891534,16.65914691014853,2.6999969482421875,5.2345661500757785,6.883501052856445,-4.574040312388931,18.341042418101814,1.1547303702337643,12.612271735479133,-5.913306251386942,98.48999409873923,31.520291926818174,5.728770682622685,10,-3.5300025939941406,-9.520002365112305,-6.120000839233398,-12.22500228881836,-6.790000915527344,4,-0.06286173255342142,1.0765569102723225,71.68000030517578,-1.0449420222767043,71.94000244140625,1.999995853598869,69.76999664306639,-0.06286173255342142 9391,2022-10-24,75.23999786376953,75.87000274658203,73.94999694824219,74.55000305175781,8530900.0,0.01278768254858953,-1.031744622104171,0.3812131175181251,63.68069436568822,68.63438528141138,-4.673276049656309,-8.126200236057329,-7.190164867677396,-11.473482529180103,16.143445374910463,1.9200057983398438,5.104927083262936,6.830498123168951,-3.5852155274821484,17.24621177382005,1.6226412978434013,12.0383549484945,-6.142906888915817,91.54356381600574,27.545327710964415,5.207856825325549,10,-3.734996795654297,-9.724996566772461,-6.394998550415039,-13.174999237060547,-6.720001220703139,0,-0.1069909044513625,1.4623205741626795,74.29000091552734,1.0765569102723225,71.68000030517578,-1.0449420222767043,71.94000244140625,-0.1069909044513625 9392,2022-10-25,75.51000213623047,75.77999877929688,73.97000122070312,74.83999633789062,6541000.0,0.003588573632734793,1.991733765455841,0.9710301971494598,61.01856108555875,68.73971836389002,-4.30838697738632,-7.244436064889015,-7.229060810438199,-11.875482644952804,15.599874687901627,1.80999755859375,4.947927630317139,6.133502197265628,-3.01122454808376,15.278228942615023,1.5611388245909268,10.705865569940329,-5.464703513334797,94.17474769297243,32.72094791316376,4.5723633726746975,10,-3.595001220703125,-9.995000839233398,-6.965002059936523,-13.120004653930664,-7.2300033569335795,1,-0.09190838624114361,-1.031744622104171,75.23999786376953,1.4623205741626795,74.29000091552734,1.0765569102723225,71.68000030517578,-0.09190838624114361 9393,2022-10-26,76.91999816894531,78.08000183105469,75.87000274658203,75.87000274658203,7803200.0,0.01867297037246818,-3.2095404178019984,1.5671437843746798,61.111101048080684,67.14600152383011,-5.072969491540817,-7.721665977352018,-8.387121731325877,-13.421952171680502,16.086174783740546,2.5699996948242188,5.016561705890368,6.699998283386236,-1.9196187117533015,15.319615278525774,2.3901897858164602,11.009806780956012,-6.059240968733548,83.18835644081084,25.207050816519256,4.30980849756977,10,-3.8999977111816406,-10.299997329711914,-8.469998359680176,-14.530000686645508,-8.459999084472656,2,-0.11856468193299419,1.991733765455841,75.51000213623047,-1.031744622104171,75.23999786376953,1.4623205741626795,74.29000091552734,-0.11856468193299419 9394,2022-10-27,76.55999755859375,78.81999969482422,76.33999633789062,78.5,7410900.0,-0.00468019525378649,-1.0840321587936605,-1.8476294277929155,60.65030986739894,65.97668743640403,-4.5117616281169575,-6.465295897836853,-7.792228048555614,-13.202383063984492,17.00266457361439,2.4800033569335938,5.313164304060479,5.560497856140131,-2.325468791309106,13.446464503589368,1.6175145324155125,9.50348117986475,-4.544161217447112,67.19880498645755,11.90558432343149,3.9429833237246177,10,-2.9399986267089844,-9.569997787475586,-7.829998016357422,-14.170000076293945,-10.009994506835938,3,-0.10723614611128052,-3.2095404178019984,76.91999816894531,1.991733765455841,75.51000213623047,-1.031744622104171,75.23999786376953,-0.10723614611128052 9395,2022-10-28,76.01000213623047,78.0199966430664,73.86000061035156,77.58000183105469,7861200.0,-0.007183848483568123,2.3959299338263915,0.8092771747679723,64.09362262189535,65.1086297776576,-3.02757559371139,-4.916692917563125,-7.130746864724145,-12.813250472303515,17.69647747644751,4.159996032714844,5.437455659139999,4.216502380371097,-2.103818143031191,10.536822903773384,1.0563421186699458,7.376662642072247,-2.7694163914218706,43.3468129582829,-11.919189714542853,3.1601602617011455,10,-2.390003204345703,-9.020002365112305,-7.345003128051758,-13.620004653930664,-11.8800048828125,4,-0.12472047218131699,-1.0840321587936605,76.55999755859375,-3.2095404178019984,76.91999816894531,1.991733765455841,75.51000213623047,-0.12472047218131699 9396,2022-10-31,77.3499984741211,78.2699966430664,74.76000213623047,75.04000091552734,8429600.0,0.017629210633213654,-1.4459933648079621,-1.4713363105795911,72.35232237974772,65.61129823728821,-3.5581568495413762,-5.596968906835116,-8.360408473078223,-14.306194342665684,19.262539655430544,3.5099945068359375,4.880219399775129,4.955498886108401,-1.0553597324810085,10.966357504697811,1.9500695768137035,7.960928195403099,-3.4899978637695312,70.36287314437247,9.150205190556107,3.0054293092947035,10,-3.0949974060058594,-10.35999870300293,-11.809999465942383,-14.960000991821289,-13.099998474121094,0,-0.12734322777545493,2.3959299338263915,76.01000213623047,-1.0840321587936605,76.55999755859375,-3.2095404178019984,76.91999816894531,-0.12734322777545493 9397,2022-11-01,77.30000305175781,78.7699966430664,76.83999633789062,78.69000244140625,10730300.0,-0.0006463532430450725,1.4903425871234495,-0.6017319734721378,70.94379128963001,65.80073571845442,-2.6012511098457907,-5.163525376812942,-8.195482868450142,-14.40971252613928,20.24278486260823,1.9300003051757812,4.760834524947597,4.4940032958984375,-1.6831109726258546,10.67111756442273,1.4054461616362914,7.582560430160584,-3.44000244140625,69.35490073325263,4.455048795107729,3.0885571342621474,11,-2.3000030517578125,-10.22500228881836,-12.58000373840332,-14.910005569458008,-13.800003051757812,1,-0.11358351956095769,-1.4459933648079621,77.3499984741211,2.3959299338263915,76.01000213623047,-1.0840321587936605,76.55999755859375,-0.11358351956095769 9398,2022-11-02,67.44000244140625,75.45999908447266,66.59999847412111,75.44999694824219,36589400.0,-0.12755498345517002,1.2067252695466413,5.762588506504199,40.70352603518783,62.47038572042796,7.323433377349588,4.664707539216693,1.5879382106136575,-4.701603936332319,20.236973126040866,10.700004577636705,4.237599811342591,-5.193997573852542,-11.775267353500425,1.387272205795341,-8.48463246367649,-1.9033626840285933,11.379997253417969,6.874008865580213,-54.29141557122161,3.2906348898239424,11,5.269996643066406,0.10999679565429688,-3.3125038146972656,-4.120004653930664,-7.820003509521477,2,0.012455461261592582,1.4903425871234495,77.30000305175781,-1.4459933648079621,77.3499984741211,2.3959299338263915,76.01000213623047,0.012455461261592582 9399,2022-11-03,70.7300033569336,71.29000091552734,66.55000305175781,67.58000183105469,18048600.0,0.04878411619848011,1.2201412600482064,-0.39325888715536733,55.43523034765914,61.10990656009406,4.341007173329842,1.3236453354576412,-1.7926045684489509,-8.048946063403392,20.032841717315193,4.739997863769531,4.040414597551603,-1.8284969329833984,-8.463226023449366,4.806232157482569,-5.145861478216389,1.4888676122495923,8.039993286132812,34.20623974916636,-31.57439916808589,3.3173645452329845,11,1.9549980163574219,-2.210002899169922,-7.090003967285156,-6.530004501342773,-9.650001525878906,3,-0.03209393701009078,1.2067252695466413,67.44000244140625,1.4903425871234495,77.30000305175781,-1.4459933648079621,77.3499984741211,-0.03209393701009078 9400,2022-11-04,71.4800033569336,74.26000213623047,70.18000030517578,72.91000366210938,14218400.0,0.010603703724078484,-1.0248115845451051,-0.453968130944567,53.51464476551743,59.980345493408414,3.520733893414544,0.5581576640061883,-2.667240441076359,-8.874063827251376,19.347644638554023,4.0800018310546875,3.6249631992203746,-1.050497055053711,-7.699151484229418,5.598157374121996,-4.3748242696415645,2.2738301595341426,6.801193542480462,40.343722509660054,-26.923544697510252,3.3243272145878504,11,1.2049980163574219,-2.3650035858154297,-8.347503662109375,-7.280004501342773,-9.500003814697266,4,-0.06897034238454003,1.2201412600482064,70.7300033569336,1.2067252695466413,67.44000244140625,1.4903425871234495,77.30000305175781,-0.06897034238454003 9401,2022-11-07,72.04000091552734,72.88999938964844,70.47000122070312,71.73999786376953,9347000.0,0.007834324738310583,1.4199981689453125,-0.20979229911488373,54.64593727592749,59.27227618122717,2.7480699940971363,0.13835617013364754,-3.3173102008211686,-9.472675418660089,18.986137831361166,2.4199981689453125,3.2018544409740173,-0.5749996185302706,-7.149512973436302,5.999513736375761,-3.8622562959832862,2.712257058922745,5.771948229980467,44.92635632537699,-24.197075191508567,3.2872566774530174,11,0.6450004577636719,-1.1700019836425781,-8.907501220703125,-7.840002059936523,-10.120002746582031,0,-0.10980016048839991,-1.0248115845451051,71.4800033569336,1.2201412600482064,70.7300033569336,1.2067252695466413,67.44000244140625,-0.10980016048839991 9402,2022-11-08,71.98999786376953,72.48999786376953,70.38999938964844,72.19000244140625,8450300.0,-0.0006941012093606425,4.250026226193769,-0.6666751436854687,50.11204716479465,58.050159083084296,2.5102283985372935,0.4824494193993871,-3.40398352416139,-9.379099702369828,19.14738031644651,2.0999984741210938,2.729477241543208,-0.7960025787353544,-7.099866890333061,5.507861732862352,-3.9479347345342006,2.355929577063492,5.371473437988286,61.054963347207824,-6.6724820824286795,3.151932155798853,11,0.6950035095214844,0.6950035095214844,-8.857498168945312,-7.789999008178711,-10.409996032714844,1,-0.10751490614593906,1.4199981689453125,72.04000091552734,-1.0248115845451051,71.4800033569336,1.2201412600482064,70.7300033569336,-0.10751490614593906 9403,2022-11-09,66.76000213623047,70.73999786376953,66.72000122070311,70.4800033569336,9463400.0,-0.0726489218326698,-1.1157860077016584,18.599580392904826,40.98240260070779,55.86483605345194,6.869912471454768,5.801993321817065,1.7243928100660497,-4.051673591224308,19.805185758662837,5.2699966430664205,2.1987391179967943,-5.893998336791995,-12.5944780849794,0.80648141139541,-9.244238210885698,-2.5437584626982925,10.169010435527355,2.7237238574460823,-62.162136203226616,3.3502398740937047,11,5.899997711181641,5.924999237060547,-3.0900039672851562,-2.5600032806396484,-6.680000305175781,2,-0.048831666146117114,4.250026226193769,71.98999786376953,1.4199981689453125,72.04000091552734,-1.0248115845451051,71.4800033569336,-0.048831666146117114 9404,2022-11-10,68.98000335693361,69.72000122070311,66.83999633789061,68.55000305175781,8089800.0,0.0332534623976346,2.0157181831618165,-0.11559144195509706,40.12643976888796,53.2018157364511,3.8684209190378027,3.5041087456528146,-0.5586969533687096,-6.200902669399184,19.874391352884874,2.959999084472642,1.7538431631516147,-3.5104972839355355,-10.409138364305917,3.3881437964348464,-6.959817824120719,-0.06117674375035165,7.533848834024212,29.973499493566436,-29.395061916863924,3.4493205401851887,11,3.6799964904785014,3.7049980163574077,-5.2000026702881,-4.780004501342788,-9.720005035400405,3,-0.13569156233025903,-1.1157860077016584,66.76000213623047,4.250026226193769,71.98999786376953,1.4199981689453125,72.04000091552734,-0.13569156233025903 9405,2022-11-11,71.80000305175781,72.98999786376953,70.26999664306639,70.44999694824219,9500400.0,0.04088140848924371,-2.181275486985428,3.139546849771902,44.01947777884772,50.05372189190666,0.43407853369561167,1.0348762568248162,-3.331012040785083,-8.884952416508149,19.669261562344182,4.009994506835923,1.2233042728576464,-0.8794979095459041,-7.462336684383246,5.7033408652914375,-4.170917296964575,2.4119214778727667,4.315295173632009,81.02080623396097,24.65961008374434,3.2914193874186743,11,0.8599967956542969,0.8849983215332031,-7.755002975463867,-7.600004196166992,-12.44000244140625,4,-0.1493036318254123,2.0157181831618165,68.98000335693361,-1.1157860077016584,66.76000213623047,4.250026226193769,71.98999786376953,-0.1493036318254123 9406,2022-11-14,71.5,72.93000030517578,71.12999725341797,71.3499984741211,6600600.0,-0.004178315306498703,-5.101664231311342,0.11111173904197844,43.03576913159745,46.95283054101416,-0.20451444901583216,1.5481430336828623,-3.05610572186319,-8.404496080497807,19.453046303030074,1.8000030517578125,0.6723304509465322,-1.2645008087158232,-7.733708926188356,5.20470730875671,-4.49910486745209,1.9701032500204434,4.232686418444544,76.23606600464097,23.63943203701983,3.2346040587362697,11,-0.4949989318847656,1.1850013732910156,-6.942498207092285,-7.30000114440918,-9.740001678466797,0,-0.1331468595491423,-2.181275486985428,71.80000305175781,2.0157181831618165,68.98000335693361,-1.1157860077016584,66.76000213623047,-0.1331468595491423 9407,2022-11-15,73.62000274658203,73.9800033569336,71.41999816894531,72.25,8500600.0,0.029650388064084376,1.4497610799405711,9.133258735567875,44.40678597318642,47.364303867458446,-3.2423936752172864,-0.28315559727798245,-5.151297835102071,-10.31439767914415,19.12271019640001,2.5600051879882812,0.09493327389594697,0.663001632690424,-5.658462320620828,6.984465586001676,-2.497730343965202,3.82373360934605,1.7453763371950402,95.04131536607949,44.40113141157754,3.1607319766556263,11,-3.2150001525878906,-0.9350013732910156,-8.82500171661377,-9.420003890991211,-13.510002136230469,1,-0.1589242616291524,-5.101664231311342,71.5,-2.181275486985428,71.80000305175781,2.0157181831618165,68.98000335693361,-0.1589242616291524 9408,2022-11-16,71.33999633789062,73.04000091552734,70.93000030517578,72.19000244140625,8881400.0,-0.03096993104631829,-1.5269496093928456,-0.6204411674620898,41.69318662490815,45.83741012048611,-0.39224393374085764,2.054953624356841,-2.8344223684905927,-7.899603205378476,18.457854450542456,2.69000244140625,-0.8932452478962176,-1.5870044708251925,-7.9344320262895565,4.7604230846391715,-4.760718248557382,1.5867093069069966,3.6727677046056755,63.02514812657951,13.881384401368365,3.1737137777321838,11,-0.8499946594238281,1.3450050354003906,-6.059994697570801,-7.139997482299805,-8.829998016357422,2,-0.1368095739816031,1.4497610799405711,73.62000274658203,-5.101664231311342,71.5,-2.181275486985428,71.80000305175781,-0.1368095739816031 9409,2022-11-17,70.98999786376953,71.0199966430664,68.55999755859375,70.0,8337800.0,-0.004906062406611067,3.685732970027248,-1.164695005923958,41.96027534244299,44.55359129570006,-0.001661518550477581,2.477638169163612,-2.468592644178628,-7.442148604307285,17.675878121250015,2.779998779296875,-1.9138599389100648,-1.9025028228759737,-8.285867530429982,4.480861884678035,-5.094185176652985,1.2891795309010377,3.6842557390972246,44.83390600652298,-4.834806381600671,3.1916823537770065,11,-0.6399955749511719,1.6950035095214844,-5.412496566772461,-6.789999008178711,-7.749996185302734,3,-0.15368356615042067,-1.5269496093928456,71.33999633789062,1.4497610799405711,73.62000274658203,-5.101664231311342,71.5,-0.15368356615042067 9410,2022-11-18,69.62000274658203,69.83999633789061,67.59999847412111,69.01999664306639,10216600.0,-0.01929842454449049,3.3077160086272035,0.6060680790068037,37.632006835937496,42.663154580145616,1.2032843053456332,3.6678844318034294,-1.0854641160422887,-5.91345248751405,16.719085696910152,3.3899993896484233,-1.465802638673793,-3.0389980316162166,-9.547545940391629,3.4695498771591957,-6.29327198600393,0.21527592277149665,4.72928083424037,31.661484741222463,-14.753828825202486,3.254273954387709,11,0.7299995422363281,3.0649986267089844,-3.16500186920166,-5.420003890991211,-8.730003356933594,4,-0.1488078715359925,3.685732970027248,70.98999786376953,-1.5269496093928456,71.33999633789062,1.4497610799405711,73.62000274658203,-0.1488078715359925 9411,2022-11-21,67.19000244140625,68.05000305175781,65.01999664306639,67.59999847412111,15267300.0,-0.03490376629287162,3.6259456626190487,-0.6833197701032576,34.968779151860105,40.98056924537512,3.2105907944708605,5.759151910499497,1.243305928328681,-3.3259336910946473,15.619476438842641,4.600006103515639,-1.779184185509962,-5.066498565673825,-11.890973960526708,1.7579768291790572,-8.47873626310026,-1.6542608682473912,6.847309918253572,24.218796566093957,-18.497764658888727,3.412237697426439,11,2.30999755859375,4.7299957275390625,0.18999958038330078,-2.9900035858154297,-6.150001525878906,0,-0.11653522170776709,3.3077160086272035,69.62000274658203,3.685732970027248,70.98999786376953,-1.5269496093928456,71.33999633789062,-0.11653522170776709 9412,2022-11-22,68.56999969482422,70.43000030517578,67.58000183105469,68.12999725341797,14037100.0,0.020538729026262637,-2.7013128560812483,-1.0731870708423679,52.24651527805122,42.232137320635495,1.4465717304643988,4.039685550780064,-0.1556285646518063,-4.538788677728306,14.2183866252953,3.2399978637695312,-2.073250428580053,-3.339501190185544,-10.173176268402727,3.4941738880316393,-6.756338729294129,0.07733634892304053,4.926273721839991,44.26435362319953,-2.862698798389097,3.41683753910859,11,0.9300003051757812,3.3499984741210938,-1.0599985122680664,-4.370000839233398,-7.060001373291016,1,-0.09931458952310668,3.6259456626190487,67.19000244140625,3.3077160086272035,69.62000274658203,3.685732970027248,70.98999786376953,-0.09931458952310668 9413,2022-11-23,67.80000305175781,68.33000183105469,66.70999908447266,67.5,9888800.0,-0.011229351706188329,1.3823559110951542,0.6818213344430573,43.52629107205649,42.60989857654311,2.659255786954489,4.312507313131533,0.48615545951319916,-3.5530161611120548,12.360002182637857,1.8600006103515625,-2.4927973242151893,-3.653498077392584,-10.29380514808038,2.986808993295213,-6.973651612736489,-0.33334454204867825,5.187693758490525,46.333440144856894,-2.327709668696656,3.3201535353439,11,1.6999969482421875,4.1199951171875,-0.29000186920166016,-3.600004196166992,-9.68000411987304,2,-0.11342185981224484,-2.7013128560812483,68.56999969482422,3.6259456626190487,67.19000244140625,3.3077160086272035,69.62000274658203,-0.11342185981224484 9414,2022-11-25,68.34999847412111,69.09999847412111,67.95999908447266,68.44999694824219,3520500.0,0.00811202651338272,-1.5909157902950655,-0.33332485631448394,43.02272424236656,42.49914818360076,2.2467677582932737,3.284289915222857,-0.10158521284311917,-3.867636161472703,10.184904295667142,1.2999954223632955,-2.7900335213487466,-2.69300270080565,-9.011400051972984,3.6253946503616845,-5.852201376389317,0.46619597477801733,4.159636326096319,61.552672401636244,11.35034958049527,3.159198675583668,11,1.150001525878892,3.5699996948242045,-0.8399972915649556,-3.13500022888185,-9.449996948242209,4,-0.08544257912162301,1.3823559110951542,67.80000305175781,-2.7013128560812483,68.56999969482422,3.6259456626190487,67.19000244140625,-0.08544257912162301 9415,2022-11-28,66.52999877929689,67.84999847412111,65.18000030517578,66.04000091552734,9713600.0,-0.026627647921796394,-1.4162889366829166,-4.900053406577477,38.370613459491615,41.980797553366784,3.62143507812587,4.593149608462525,1.7444954394162409,-1.8630869341638743,9.063741297797945,3.1699981689453267,-2.4322010108495817,-4.039002227783186,-10.20909577062747,2.1310913150610986,-7.124048999205328,-0.9539554563610437,5.530257731491474,27.911296009025975,-22.010013223863645,3.0850467714221392,11,2.970001220703111,5.389999389648423,0.8775014877319194,-1.3150005340576314,-6.360000610351577,0,-0.049451332649864566,-1.5909157902950655,68.34999847412111,1.3823559110951542,67.80000305175781,-2.7013128560812483,68.56999969482422,-0.049451332649864566 9416,2022-11-29,67.5,68.16000366210939,66.52999877929689,67.69999694824219,10032100.0,0.014579907387657354,1.9106960395634198,-0.40815881666016723,40.87769373350929,41.58867619340265,2.262265579901211,3.001250542061186,0.8420432363066368,-2.653957941693818,7.7948910937812865,1.6300048828125,-2.1728104587827346,-2.5765010833740263,-7.994181206274121,2.841179039526068,-5.2853411448240735,0.1323389780760209,4.137840918725047,44.19047037760417,-4.143948203836459,2.7088400614500445,11,1.529998779296875,4.4199981689453125,0.2649984359741211,-2.285001754760742,-6.270000457763672,1,-0.09792593496817126,-1.4162889366829166,66.52999877929689,-1.5909157902950655,68.34999847412111,1.3823559110951542,67.80000305175781,-0.09792593496817126 9417,2022-11-30,68.51999664306639,68.87999725341797,66.91000366210939,68.69999694824219,13844800.0,0.015111061378761281,6.296260190169348,0.9000152590219678,54.31371331718691,42.99095693698919,0.4947862041625797,1.3594513896596112,-0.07201368553991472,-3.468552685482152,6.268595103614105,1.9699935913085795,-2.218654015992499,-1.117504119873061,-5.3677740766353,3.1327658368891775,-3.2426390982541875,1.0076308585080653,2.7207736191191287,85.20402801078947,29.815447631619605,2.125134978381121,11,-0.4999999999999858,3.4000015258789205,-0.009995460510239695,-3.0049953460693217,-6.319995880126939,2,-0.10916515023349693,1.9106960395634198,67.5,-1.4162889366829166,66.52999877929689,-1.5909157902950655,68.34999847412111,-0.10916515023349693 9418,2022-12-01,68.27999877929689,70.12999725341797,68.13999938964844,69.55000305175781,7640300.0,-0.0035025959650829552,-1.5677341235073488,7.055567329291951,48.09987802074683,43.67313501235628,0.28505246384668226,1.7556177458267967,0.29395160068847304,-3.000268890676068,6.122031733864708,1.9899978637695312,-2.229640457258995,-1.3995018005370952,-5.57427082460508,2.7752672235308893,-3.4868863125710874,0.6878827114968971,2.587525065741488,62.62627041056985,3.8566733088519314,2.0873845120339887,12,-0.5550003051757955,3.6399993896484233,0.4350023269653178,-2.764997482299819,-5.149997711181662,3,-0.09915056500874475,6.296260190169348,68.51999664306639,1.9106960395634198,67.5,-1.4162889366829166,66.52999877929689,-0.09915056500874475 9419,2022-12-02,68.45999908447266,69.48000335693361,68.0,68.0,8250500.0,0.002636208383037353,-5.434810011112463,-0.36220278502000863,39.416965017417525,43.87146369918739,-0.32583416002947274,1.4723214379010017,0.28845122796491296,-2.959157283682373,5.969707534379934,1.480003356933608,-2.468267710233988,-1.106001281738287,-5.2839456204659,3.0719430569893262,-3.1949734511020864,0.9829708876255125,2.0566731284474002,66.2626424539847,9.881874292937013,2.088972169363804,12,-0.7350006103515625,3.4599990844726562,1.360001564025879,-1.8399982452392578,-5.6100006103515625,4,-0.15103710620605437,-1.5677341235073488,68.27999877929689,6.296260190169348,68.51999664306639,1.9106960395634198,67.5,-0.15103710620605437 9420,2022-12-05,66.55000305175781,70.41999816894531,65.84999847412111,69.75,11218100.0,-0.027899445782318844,1.0132187017910557,-6.956528950292737,35.76767836303486,43.96023027820681,1.2324960771889124,3.155838302735603,2.529402604356335,-0.818229505069084,6.652682861518124,4.5699996948242045,-2.4966383414288913,-2.7694972991943416,-7.052385576120443,1.5133909777317598,-4.910941437657385,-0.628053160731298,-1.5300064086914205,15.317387842049557,-36.95928281410053,2.1414441384630476,12,1.2549972534179688,5.344993591308594,3.7549962997436523,0.43999671936035156,-2.5200042724609233,0,-0.11495118219497735,-5.434810011112463,68.45999908447266,-1.5677341235073488,68.27999877929689,6.296260190169348,68.51999664306639,-0.11495118219497735 9421,2022-12-06,64.12999725341797,67.26000213623047,63.63999938964844,66.0,10278500.0,-0.036363721823690076,-1.5403541647147005,0.5843764156116634,23.176901161100588,40.730273154101184,3.5456564144456166,5.2205209611408065,5.339983777658489,1.8003826517343953,7.5544144735962355,3.6200027465820312,-2.5984614474572965,-4.794002914428717,-9.462628050618136,-0.1253777782392973,-7.128315482523433,-2.459690346334,6.290000915527344,7.227108436446457,-38.002629711768066,2.3343125680947128,12,2.9000015258789062,7.075000762939453,6.175002098083496,2.8600025177001953,-0.5399971008300781,1,-0.06174955955204875,1.0132187017910557,66.55000305175781,-5.434810011112463,68.45999908447266,-1.5677341235073488,68.27999877929689,-0.06174955955204875 9422,2022-12-07,64.25,65.45999908447266,63.4000015258789,64.56999969482422,10523200.0,0.0018712420352651193,-1.0396049326761394,0.17112258011872464,27.173200703889677,38.91326311319376,3.0714100497083336,4.733620898619293,5.5880881935581215,1.8512031130869389,8.544487592528945,2.059997558593757,-2.451665234200874,-4.287000274658197,-9.164053860947561,0.5900533116311664,-6.7255270678028864,-1.8484734815135084,6.1699981689453125,12.108246162206312,-29.595264111450547,2.438526793144682,12,2.6599998474121094,6.834999084472656,6.372500419616699,2.739999771118164,-0.7599983215332031,2,-0.04700389817531003,-1.5403541647147005,64.12999725341797,1.0132187017910557,66.55000305175781,-5.434810011112463,68.45999908447266,-0.04700389817531003 9423,2022-12-08,63.5,66.37999725341797,63.04999923706055,65.90000152587889,13385400.0,-0.011673151750972721,-1.0181787496127508,7.500011920940279,26.490882314203873,37.07639178784235,3.517178576469391,5.509333619967109,6.579986694485655,2.7280444209278585,8.644915340653489,3.329998016357422,-1.9963912394642307,-4.874000167846674,-10.198503884444932,0.45050354875158405,-7.536252026145803,-2.211748309547545,6.639198303222656,6.105845700908023,-33.74754503973341,2.6622518582991304,12,3.2349987030029297,5.754999160766602,7.537500381469727,3.489999771118164,-0.8800010681152273,3,-0.020472428930087383,-1.0396049326761394,64.25,-1.5403541647147005,64.12999725341797,1.0132187017910557,66.55000305175781,-0.020472428930087383 9424,2022-12-09,59.61999893188477,62.38000106811523,59.540000915527344,61.95000076293945,13152800.0,-0.06110237902543669,-1.281126577585488,0.9708334790334863,22.885008956474906,35.35576906528494,6.73707563483736,9.119725554305667,10.632128783836542,6.706107918573927,9.02682658316977,3.9599990844726562,-2.4513602329167554,-8.286001014709463,-14.88023977314608,-1.6917622562728383,-11.583120393927778,-4.988881635491147,10.093847427368154,0.7352760712535793,-38.49560149740142,3.297119379218312,12,5.360000610351555,7.2800025939941335,10.510000228881829,7.370000839233391,4.460002899169915,4,0.05887289834138709,-1.0181787496127508,63.5,-1.0396049326761394,64.25,-1.5403541647147005,64.12999725341797,0.05887289834138709 9425,2022-12-12,61.08000183105469,61.4900016784668,59.56999969482422,59.9900016784668,10636000.0,0.024488475768641882,1.010473441915737,-0.4678108566526318,32.51287105969135,34.42634432374961,4.942441289321124,7.1837430503888555,9.391861300746115,5.37728421652109,10.274396464604933,1.9200019836425781,-2.5993489710123043,-6.2899980545043945,-13.282234299418178,0.702238190409382,-9.786116176961286,-2.7938799320475027,7.819936892700198,19.948195233408043,-20.306619175710118,3.4961181224568882,12,3.8999977111816406,5.819999694824219,9.522499084472656,5.909997940063477,3.6699981689453125,0,0.028978333169703552,-1.281126577585488,59.61999893188477,-1.0181787496127508,63.5,-1.0396049326761394,64.25,0.028978333169703552 9426,2022-12-13,61.97999954223633,63.09000015258789,61.0,62.63999938964844,10915100.0,0.014734736152611783,1.6794850163224884,-0.605504362403189,30.606231722171316,31.792179702081206,3.550455707606474,5.833024232850136,8.558950311642604,4.631157756678462,11.388151982460677,2.0900001525878906,-2.784840415457708,-4.9140003204345675,-12.017708453918658,2.189707813049523,-8.465854387176606,-1.3621462536925222,6.1711441568603504,35.67251364145395,-3.906781976959259,3.551854066742044,12,3.0,4.780002593994141,8.920001029968262,5.010000228881836,3.7800025939941406,1,0.03307517347856037,1.010473441915737,61.08000183105469,-1.281126577585488,59.61999893188477,-1.0181787496127508,63.5,0.03307517347856037 9427,2022-12-14,61.91999816894531,63.09000015258789,60.83000183105469,62.63000106811523,9062700.0,-0.0009680763751882537,1.7730022583929135,1.0757622171487913,31.941015590584456,29.996750543174283,2.878497081890387,5.2402165524028845,8.566154612650294,4.8018548927171025,12.305947976941663,2.259998321533203,-2.7106538155732096,-4.389001464843744,-11.075275726205092,2.2972727965176034,-7.732138595524418,-1.0458643341630705,5.542254107465823,34.795300111987075,-3.767312205179067,3.343137130680673,12,3.0600013732910156,4.840003967285156,9.857501983642578,5.070001602172852,2.0500030517578196,2,0.02697031707084463,1.6794850163224884,61.97999954223633,1.010473441915737,61.08000183105469,-1.281126577585488,59.61999893188477,0.02697031707084463 9428,2022-12-15,61.58000183105469,61.77000045776367,60.2599983215332,61.13000106811523,7976400.0,-0.005490897092131131,2.638568060336705,-0.63380130343914,28.935915458520768,28.832189481074643,2.422951425776546,5.071548918412475,8.789963971364955,5.271014032729084,13.457404466312278,1.6599998474121094,-2.8003415018242492,-4.240998077392575,-10.80476415550892,2.3227680007237694,-7.522881116450748,-0.9591150383344029,5.248470336485738,57.46482687180787,20.909341437926827,3.2818830390581706,12,3.3999977111816406,5.180000305175781,11.104999542236328,5.409997940063477,2.589996337890625,3,0.03101656041927714,1.7730022583929135,61.91999816894531,1.6794850163224884,61.97999954223633,1.010473441915737,61.08000183105469,0.03101656041927714 9429,2022-12-16,60.08000183105469,60.7599983215332,59.06000137329102,60.0,14377200.0,-0.024358557249076762,1.3611153791133876,0.17778154537362498,29.523819211929407,28.138427353174038,2.915876454724369,6.020990639951933,10.110107744945907,6.847738278870082,14.437038061643342,2.5200004577636648,-3.43464927460235,-5.195498275756833,-11.76389931085474,1.3729027593410663,-8.479698793305786,-1.9112977582078798,6.165392636324697,25.310192722729035,-11.829024554767962,3.28420051754895,12,3.0799999237060547,6.440000534057617,12.592498779296875,6.909997940063477,5.639999389648423,4,0.042276914504306706,2.638568060336705,61.58000183105469,1.7730022583929135,61.91999816894531,1.6794850163224884,61.97999954223633,0.042276914504306706 9430,2022-12-19,59.2599983215332,60.91999816894531,58.72000122070313,60.45000076293945,7011700.0,-0.013648526706562691,1.0657274977344542,-14.874690062941065,23.589742084932155,28.184298566933098,2.8977769502931707,6.350654560622132,10.74346575569055,7.727862672628987,15.257864223117302,2.1999969482421804,-3.9817570130934143,-5.497501564025882,-12.254619630920388,1.2596165028686315,-8.876060597473142,-2.1189425305786287,6.266856836437341,12.356916082750002,-22.903478761220235,3.3785590334472553,12,3.2900009155273438,7.090003967285156,13.41250228881836,7.730001449584961,6.009998321533189,0,0.08133654482015151,1.3611153791133876,60.08000183105469,2.638568060336705,61.58000183105469,1.7730022583929135,61.91999816894531,0.08133654482015151 9431,2022-12-20,59.36000061035156,59.9000015258789,58.56000137329102,58.95000076293945,7606400.0,0.0016875175776376317,-1.2521036957727365,-0.34453698004821254,18.80112029386659,27.25406741026387,2.290908061376811,5.938437953197038,10.50861394293159,7.64957461404768,15.5309628652612,1.3400001525878764,-4.440767761481482,-5.0059991836547795,-12.070052664635242,2.0580542973256755,-8.538025924145003,-1.4739724431645485,5.350032075146899,17.660032067044245,-10.816747041741227,3.5320267404902284,12,3.1099987030029297,6.910001754760742,13.3125,7.629999160766602,2.979999542236328,1,0.09080187557660668,1.0657274977344542,59.2599983215332,1.3611153791133876,60.08000183105469,2.638568060336705,61.58000183105469,0.09080187557660668 9432,2022-12-21,61.7599983215332,61.9000015258789,60.22000122070313,60.88000106811523,7992800.0,0.040431227872378406,1.8965431059430276,2.146335563226322,30.64133775300384,27.715229125686086,-0.5581345991704794,3.164329918285219,8.056258046039218,5.305905380739404,16.224523056702346,2.5400009155273366,-4.651468773676612,-2.2655014038085994,-9.130022970124386,4.599020162507195,-5.6977621869665,1.166759379349294,2.089029980256214,95.80828748653741,68.69135263577733,3.432260783157896,12,-0.93499755859375,4.510004043579102,10.085002899169922,5.230001449584961,1.4800033569335938,2,0.06476690290489584,-1.2521036957727365,59.36000061035156,1.0657274977344542,59.2599983215332,1.3611153791133876,60.08000183105469,0.06476690290489584 9433,2022-12-22,60.11000061035156,61.7599983215332,58.59000015258789,61.56000137329102,8067900.0,-0.02671628490971567,2.427034940665821,-1.647733282470539,27.19826294861221,28.194479569256895,0.6262818928593106,4.436114586969637,9.606887408038332,7.018217869301722,16.900541294458744,3.1699981689453125,-4.466061672658682,-3.530998992919919,-10.366745880374594,3.3047478945347493,-6.94887243664725,-0.11312554919258133,2.9985639214480813,46.407160666132896,23.24048689853641,3.4178734437273346,12,0.7150001525878906,5.690000534057617,11.435001373291016,6.879999160766602,1.779998779296875,3,0.06421561422654243,1.8965431059430276,61.7599983215332,-1.2521036957727365,59.36000061035156,1.0657274977344542,59.2599983215332,0.06421561422654243 9434,2022-12-23,62.5099983215332,62.52000045776367,60.43999862670898,60.93000030517578,6099600.0,0.03992676238250348,1.5999985694905807,-1.0896532310468785,39.25531049290942,28.94363950628113,-1.4758605836448595,1.6613437487553142,7.04148274472125,4.757874336388824,17.731074960662884,2.4099998474121094,-4.3941498093889635,-0.8390012741088881,-7.3173787856373025,5.639376237419526,-4.078190029873099,2.4001874816553155,-3.9499969482421804,99.74742074386613,72.46540835965055,3.2391887557642063,12,-1.68499755859375,2.280000686645508,9.077503204345703,4.480001449584961,-1.55999755859375,4,0.026555749351864444,2.427034940665821,60.11000061035156,1.8965431059430276,61.7599983215332,-1.2521036957727365,59.36000061035156,0.026555749351864444 9435,2022-12-27,63.2400016784668,63.63000106811523,62.63000106811523,63.02000045776367,6771900.0,0.011678185514878203,1.0000000000000284,0.13924145373949448,47.39919536885616,30.809524355912774,-2.086683393129128,0.7085521869947087,6.287511319872181,4.208475272490489,17.80048984855247,1.1200027465820241,-4.233737146317104,0.05550193786621094,-6.247487374770827,6.358491250503256,-3.095992718452308,3.20699659418473,-4.650001525878906,92.30770388316655,59.9075298102116,3.151494656318522,12,-2.145000457763672,1.2549991607666016,8.27750015258789,3.749998092651367,-2.390003204345703,1,0.0392156779951629,1.5999985694905807,62.5099983215332,2.427034940665821,60.11000061035156,1.8965431059430276,61.7599983215332,0.0392156779951629 9436,2022-12-28,60.88999938964844,62.86999893188477,60.63999938964844,62.849998474121094,6524400.0,-0.03716006050674303,1.2299995422363195,-8.909037314468026,41.3133404314828,31.850893782679258,0.10330612944797224,2.6751135854748114,8.528360433063014,6.692761197326888,18.16153953319865,2.6000022888183594,-3.670616472744584,-1.9640003204345717,-8.001829082767898,4.073828441898755,-4.982914701601231,1.054914060732088,-2.0983992004394523,45.63489720755135,10.227249511159528,3.0189143811666623,12,0.2050018310546875,3.605001449584961,10.62750244140625,6.100000381469727,-0.75,2,0.07193294953723672,1.0000000000000284,63.2400016784668,1.5999985694905807,62.5099983215332,2.427034940665821,60.11000061035156,0.07193294953723672 9437,2022-12-29,61.040000915527344,61.52999877929688,60.13999938964844,60.349998474121094,6355900.0,0.0024634837803005905,-1.504502027630778,-0.3520422263829257,43.43650383301645,33.46207026873434,-0.20635022411957493,2.040620663316247,8.269665604602466,6.665387430682344,18.812341715724397,1.3899993896484446,-3.4330905491054295,-1.4399990081787095,-6.89898658258744,4.018988566230028,-4.1694927953830785,1.2894947790256595,-2.054864691162109,48.61111741847985,9.104678023531655,2.729493787204369,12,0.05500030517578125,3.4549999237060547,9.669998168945312,5.94999885559082,1.1699981689453125,3,0.021297497011174782,1.2299995422363195,60.88999938964844,1.0000000000000284,63.2400016784668,1.5999985694905807,62.5099983215332,0.021297497011174782 9438,2022-12-30,61.5099983215332,61.56999969482422,60.52000045776367,60.95000076293945,6690900.0,0.007699826326285297,2.0882316642170338,0.8115877930119416,56.164380834644696,36.422132671258254,-0.7680953291159796,1.0934903331688162,7.6242388107845045,6.297725663762662,19.875614968837667,1.0499992370605469,-3.2154504654085656,-0.6315015792846665,-5.367963981738242,4.104960823168909,-2.999732780511451,1.7367296219421178,-2.339067503417972,39.25496484249907,-4.942786587734638,2.3682312012267865,12,-0.4149971008300781,2.980001449584961,9.200000762939453,5.480001449584961,-0.17999649047851562,4,0.028125563390366093,-1.504502027630778,61.040000915527344,1.2299995422363195,60.88999938964844,1.0000000000000284,63.2400016784668,0.028125563390366093 9439,2023-01-03,58.11999893188477,61.2599983215332,57.22000122070313,60.72999954223633,10613200.0,-0.05511298133886755,1.2016343959054832,-4.6607356948228755,41.42525148604135,38.40385593804817,2.586653741663987,3.867408319328426,10.804181677935922,9.755260149635312,21.248227911959944,4.289997100830071,-3.122106294336035,-3.5045009613037053,-7.54287268576288,0.5338707631554769,-5.523686823533296,-1.4853150990741142,5.5100021362304545,14.04052624970024,-31.852155718779358,2.0191858622295897,1,2.305002212524407,5.700000762939446,12.590000152587884,8.870000839233391,2.180000305175774,1,0.06486580397535824,2.0882316642170338,61.5099983215332,-1.504502027630778,61.040000915527344,1.2299995422363195,60.88999938964844,0.06486580397535824 9440,2023-01-04,58.9000015258789,59.2599983215332,56.40999984741211,56.88000106811523,9690900.0,0.013420554169456755,1.080295375156789,-0.7739463545533757,41.01517666117902,40.872084423305104,1.9558990610817375,2.6191883519140546,9.734714355535438,8.97759883510384,22.197971806487498,2.8499984741210938,-2.935919223210547,-2.341998291015635,-5.827345157373053,1.1433485753417898,-4.084671724194344,-0.5993248578369261,4.601799545288088,38.54492308600771,-8.283609587091156,1.7426734331787113,1,1.1199989318847727,4.514997482299812,11.809997558593757,8.089998245239265,4.639999389648445,2,0.03480473996524158,1.2016343959054832,58.11999893188477,2.0882316642170338,61.5099983215332,-1.504502027630778,61.040000915527344,0.03480473996524158 9441,2023-01-05,60.16999816894531,60.5,58.56999969482422,58.86000061035156,8812100.0,0.021561911887360674,-1.0423290248096688,0.6485134959048667,45.231607232916076,42.49322547662868,0.9084129725603844,1.09336451663917,8.153416393710899,7.699947953701695,22.489899232587742,1.9300003051757812,-2.6204989621679218,-0.8740016937255888,-4.109524327887314,2.3615209404361366,-2.4917630108064515,0.7437596233552739,3.0481308532714806,72.86818668064403,23.50473710091879,1.6177613170808611,1,-0.14999771118164062,3.2450008392333984,10.540000915527344,6.820001602172852,3.3900032043457102,3,0.01130131836245818,1.080295375156789,58.9000015258789,1.2016343959054832,58.11999893188477,2.0882316642170338,61.5099983215332,0.01130131836245818 9442,2023-01-06,61.22999954223633,62.2599983215332,60.79999923706055,61.16999816894531,7332500.0,0.01761677589410504,-2.6500011920940323,0.04580266039230303,49.0823224320761,44.924787641458,-0.26225372133501423,-0.21553910570955281,6.779308274968741,6.669993499081045,22.49359109367351,2.0900001525878906,-2.0833980736231794,0.33699970245361044,-2.5293576324456666,3.2033570373528875,-1.096178964996028,1.770178369903249,1.7158043129882756,82.39317866742482,32.647742611416646,1.4331786674496367,1,-1.2099990844726562,2.184999465942383,9.244998931884766,5.760000228881836,2.709999084472649,4,-0.017801733802660147,-1.0423290248096688,60.16999816894531,1.080295375156789,58.9000015258789,1.2016343959054832,58.11999893188477,-0.017801733802660147 9443,2023-01-09,62.20000076293945,63.4900016784668,61.93999862670898,62.68999862670898,7567900.0,0.015841927616445872,-2.06930648195007,-8.16644414775244,55.71736351401429,46.75390464380298,-1.010920058815067,-1.3575277910267687,5.4545402662434554,5.73582504348208,22.6593753366161,2.2600021362304688,-1.4371652517960385,1.3720008850097685,-1.2976461423493006,4.041647912368838,0.03717737133023036,2.7068243986893066,-5.790000915527344,81.77965279798273,27.747703988010215,1.3348235136795352,1,-2.1800003051757812,1.2149982452392578,7.769996643066406,4.789999008178711,-4.970001220703125,0,0.00016074471721161387,-2.6500011920940323,61.22999954223633,-1.0423290248096688,60.16999816894531,1.080295375156789,58.9000015258789,0.00016074471721161387 9444,2023-01-10,63.13000106811523,63.15999984741211,61.47000122070313,62.79999923706055,5909300.0,0.014951773211711927,7.666673187526862,-0.6734760607240123,60.37534163525933,48.19569867340334,-2.060396877626019,-2.119766249613768,4.184871006468775,4.8384876268220935,22.09056616462351,1.6899986267089773,-1.084609289412299,2.1265010833740163,-0.6673741685189754,4.920376335267008,0.729563457427524,3.5234387093205086,-6.578401184082026,94.91524693154011,34.1406047168851,1.3969376259464954,1,-3.180000305175774,0.28499794006348367,6.692497253417976,3.859998703002937,-7.409999847412095,1,-0.02851258049431049,-2.06930648195007,62.20000076293945,-2.6500011920940323,61.22999954223633,-1.0423290248096688,60.16999816894531,-0.02851258049431049 9445,2023-01-11,62.849998474121094,64.11000061035156,62.2599983215332,63.93999862670898,7557100.0,-0.004435333268757891,1.5874083341558474,-3.3030124381560584,59.26712035155988,50.19056310896746,-2.0579494489482713,-1.792250558816903,4.13267846226006,5.089500705323459,21.36395671992317,1.8500022888183594,-0.4768923216611185,1.7579986572265653,-1.1556469021835625,4.6716442166367,0.30117587752150143,3.2148214369316293,-6.159630554199218,77.25628288798701,10.572379938588838,1.456822779705067,1,-2.589998245239258,0.5650005340576172,6.972499847412109,4.14000129699707,-9.519996643066406,2,-0.04057278120874619,7.666673187526862,63.13000106811523,-2.06930648195007,62.20000076293945,-2.6500011920940323,61.22999954223633,-0.04057278120874619 9446,2023-01-12,64.02999877929689,64.77999877929689,63.27000045776367,63.43999862670898,7232000.0,0.018774866091073372,-2.247320472696129,-0.5412844678848262,56.445201270179105,51.63597393531886,-3.0683722832974496,-2.9626943773795205,2.584146885183884,3.877657540484833,21.086454775975184,1.9300003051757955,-0.2660742423777407,2.8354990005493335,-0.3419706701877345,6.0129686712864086,1.2467641651807995,4.4242338359178675,-7.042845551757829,81.15577672708528,17.405910529332772,1.5887348353685364,1,-3.43499946594239,-2.1949977874756,5.8199996948242045,2.960000991821275,-10.299999237060561,3,-0.007652629597237781,1.5874083341558474,62.849998474121094,7.666673187526862,63.13000106811523,-2.06930648195007,62.20000076293945,-0.007652629597237781 9447,2023-01-13,63.59000015258789,64.15000152587889,62.88000106811523,63.90999984741211,5474100.0,-0.006871757537050938,2.174989032787293,-0.5423722238385994,60.60975124692877,52.12990398112821,-2.4905218386873997,-2.5203902061245316,2.6445148495010073,4.284368568712438,20.798269160791566,1.2700004577636648,-0.3174986367792201,2.312000274658203,-1.029292193858069,5.653292743174475,0.641354040400067,3.982646508916339,-6.135276191943362,64.04835334034004,-1.8169577112018231,1.6706462342581343,1,-2.9950008392333913,-2.1950016021728516,5.527498245239258,3.3999996185302734,-10.0,4,-0.00047175309364499984,-2.247320472696129,64.02999877929689,1.5874083341558474,62.849998474121094,7.666673187526862,63.13000106811523,-0.00047175309364499984 9448,2023-01-17,63.4900016784668,64.38999938964844,63.18999862670898,63.77000045776367,5383900.0,-0.0015725503047828715,-1.7272593286169786,0.8749970197649191,53.475187704667896,53.46878578319783,-2.3245775100107977,-2.3926341367085513,2.6737594300612244,4.3108808445904,20.321272591240387,1.2000007629394602,-0.03840649927432338,2.116501808166504,-1.3672789504138052,5.600282566746813,0.37461142887634935,3.8583921874566585,-5.595761228703125,61.02724917482586,-0.5293919403710063,1.7418903792901552,1,-2.8950023651122976,-2.095003128051758,5.507497787475586,3.499998092651367,-8.490001678466797,1,0.0070876820971135235,2.174989032787293,63.59000015258789,-2.247320472696129,64.02999877929689,1.5874083341558474,62.849998474121094,0.0070876820971135235 9449,2023-01-18,62.61999893188477,65.41000366210939,62.59000015258789,64.04000091552734,8349600.0,-0.013702988243534664,-2.810816732092201,5.0714577656675495,47.8230249037486,54.225213365705564,-0.8371574303562497,-1.394058509947108,3.3553771932119716,5.076523904380316,19.38717815335905,2.8200035095214986,0.16879003078855703,1.1194992065429759,-2.350902051773595,4.5899004648595465,-0.6157014226153095,2.854699835701261,-4.312612982349108,11.428571428571603,-44.32821194320329,1.735200629158285,1,-0.6299972534179688,-1.7099971771240234,5.374999999999993,4.45500183105468,-7.619998931884773,2,-0.08607472822718254,-1.7272593286169786,63.4900016784668,2.174989032787293,63.59000015258789,-2.247320472696129,64.02999877929689,-0.08607472822718254 9450,2023-01-19,64.08000183105469,64.19999694824219,62.040000915527344,62.18000030517578,7312900.0,0.02331528144479922,1.0186956537239789,-1.338027374444257,61.94756922457956,56.08254247589039,-1.6596332204558308,-2.6081660074984185,1.69589214076845,3.499313336803482,18.392599279666275,2.1599960327148438,0.11522756431832448,2.3385019302368164,-1.146197441422757,5.82320130189639,0.5961522444070297,4.080851616066603,-5.204406464513127,60.53410246019448,3.3525123982649347,1.742349685829785,1,-0.9750003814697195,-3.170000076293938,1.8599987030029297,3.4699974060058594,-9.560001373291016,3,-0.13046192839370518,-2.810816732092201,62.61999893188477,-1.7272593286169786,63.4900016784668,2.174989032787293,63.59000015258789,-0.13046192839370518 9451,2023-01-20,64.75,64.94999694824219,63.38999938964844,64.30999755859375,7093800.0,0.010455651526224186,2.714296094459582,0.23158004633849588,63.37418294811409,57.670526977672395,-1.80103432902024,-3.0078696268511607,0.8120312088319395,2.7299824550975273,17.198463266125902,1.55999755859375,0.6607646664259335,2.739000129699704,-0.8034282800594497,6.281428539458851,0.9677859248201273,4.510214334579281,-5.3516519698130125,80.41533756081404,21.23466155434211,1.7712142048795747,1,-1.3099975585937358,-3.8399982452392507,1.1900005340576172,3.770000457763672,-10.830001831054688,4,-0.17637062809181947,1.0186956537239789,64.08000183105469,-2.810816732092201,62.61999893188477,-1.7272593286169786,63.4900016784668,-0.17637062809181947 9452,2023-01-23,65.76000213623047,66.26000213623047,65.04000091552734,65.33000183105469,6246100.0,0.015598488590431892,-1.415838891700596,0.9772679983354141,64.74670926277375,58.67378761642344,-2.3477730763523823,-3.9029423657716436,-0.40289476977477534,1.6036372363329292,16.87123696916144,1.5100021362304688,1.2344221058429241,3.549002075195311,-0.3658498106460968,7.463853961036726,1.5915761322746107,5.506428018116019,-5.880721655489687,88.1516621950955,25.35787413141218,1.9574259429207066,1,-1.8950004577636719,-4.42500114440918,0.10999870300292969,3.3549976348876953,-11.020000457763672,0,-0.18293798970797492,2.714296094459582,64.75,1.0186956537239789,64.08000183105469,-2.810816732092201,62.61999893188477,-0.18293798970797492 9453,2023-01-24,63.97000122070313,66.12000274658203,63.81000137329102,65.75,7043500.0,-0.02722020768519917,-1.200002906438132,-4.139529107006601,72.8337165399023,60.058051494717105,-0.31323362102960317,-1.9066896130014044,1.325761440250382,3.314564599481848,15.978861168214944,2.3100013732910085,1.634084625218776,1.5660011291504006,-2.2929247173215614,5.424926975622363,-0.36346179408558754,3.4954640523863816,-3.452648574413381,45.73459115858306,-22.26670806688587,1.9294629232359826,1,0.18000030517577414,-2.635000228881843,1.8999996185302663,5.209999084472649,-8.270000457763679,1,-0.16226357464498342,-1.415838891700596,65.76000213623047,2.714296094459582,64.75,1.0186956537239789,64.08000183105469,-0.16226357464498342 9454,2023-01-25,64.16999816894531,64.18000030517578,62.40999984741211,63.4000015258789,5834700.0,0.003126417764979683,3.4810086241030644,-0.43258268040530684,71.54536057456878,61.42230040838476,-0.39134725375783574,-2.0827296901686623,0.993910749387112,3.04319917483123,15.523563392547127,1.7700004577636719,1.9051869622770283,1.6829980850219712,-2.2561027977103976,5.622098967754333,-0.2865523563442167,3.652548526388152,-3.078380573661491,50.47385396402977,-20.375519453954155,1.969550441366182,1,-0.01999664306640625,-2.8349971771240234,1.700002670288086,5.010002136230469,-7.5,2,-0.14290164298902974,-1.200002906438132,63.97000122070313,-1.415838891700596,65.76000213623047,2.714296094459582,64.75,-0.14290164298902974 9455,2023-01-26,65.72000122070311,65.73000335693361,63.68999862670898,65.12999725341797,6346700.0,0.024154637618610808,5.688449752985813,0.766242259103269,72.18224907788684,63.17086127590784,-1.6666985431353538,-3.62317305606895,-0.7635643403110492,1.469395463165938,15.26890590936679,2.0400047302246307,2.0115140257377107,3.1090011596679545,-1.0782279189066202,7.296230238242529,1.0153866203806672,5.202615698955242,-4.111545171324622,85.97401053252113,14.744671338668837,2.093614539287289,1,-1.5699996948242045,-4.385000228881822,-0.8799991607665874,3.2199993133545064,-9.229999542236314,3,-0.16311626630533438,3.4810086241030644,64.16999816894531,-1.200002906438132,63.97000122070313,-1.415838891700596,65.76000213623047,-0.16311626630533438 9456,2023-01-27,65.26999664306639,66.95999908447266,65.25,65.72000122070311,7210200.0,-0.006847300202041939,-5.979618528610759,-0.7627144944590463,66.97475923356083,63.878084385533626,-1.142442763779627,-2.9810451236707607,-0.5208670423931636,1.8579327299611492,14.604231904445722,1.7099990844726562,1.9415344892994852,2.4399967193603374,-1.8256658294992008,6.7056592682198755,0.3071654449305754,4.572827993790106,-3.1963859850027063,62.857082971775114,-6.672590826707307,2.1328312744297686,1,-0.769996643066392,-3.5849971771240092,-0.8199958801269389,3.50000381469728,-10.23999786376951,4,-0.16470042497611637,5.688449752985813,65.72000122070311,3.4810086241030644,64.16999816894531,-1.200002906438132,63.97000122070313,-0.16470042497611637 9457,2023-01-30,62.34000015258789,64.94000244140625,62.290000915527344,64.59999847412111,8003900.0,-0.04489040357243157,-1.2457670542253352,5.022167404167334,50.50504800295489,63.54806886312107,1.7786371524626645,0.054112027469479074,2.095156644857582,4.721573740549644,13.82117584458199,2.9799957275390483,1.848576206518878,-0.55499973297119,-4.744759657863895,3.634760191921508,-2.649879695417539,1.539880229475159,4.619998931884766,1.070647894318958,-64.14552410084413,2.0948799624463494,1,2.1599998474121094,-0.6550006866455078,2.030000686645508,6.350000381469727,-7.840000152587891,0,-0.13506579985616252,-5.979618528610759,65.26999664306639,5.688449752985813,65.72000122070311,3.4810086241030644,64.16999816894531,-0.13506579985616252 9458,2023-01-31,63.2400016784668,63.7400016784668,61.959999084472656,62.4000015258789,7472300.0,0.014436983055437835,-1.069764398776639,-0.37168175948822335,50.397688124025315,63.83414255426293,0.9380944224785281,-0.7479862484525626,0.9586696397700081,3.77861778617563,13.050239816437792,1.7800025939941406,1.7619535523294303,0.2585016250610366,-3.8820061090759737,4.399009359198047,-1.811752242007472,2.328755492129538,3.7199974060058594,25.600051879882812,-34.37807259194929,2.0702538670685042,1,1.2199974060058594,-1.555002212524414,0.30749988555908203,5.44999885559082,-10.260002136230469,1,-0.13440859858316934,-1.2457670542253352,62.34000015258789,-5.979618528610759,65.26999664306639,5.688449752985813,65.72000122070311,-0.13440859858316934 9459,2023-02-01,61.88999938964844,62.79999923706055,60.7400016784668,62.56000137329102,9653400.0,-0.02134728420284082,2.582611580117095,-0.7976212642086111,46.778528541598604,62.148693589487266,2.42910266365773,0.9475161943942183,2.0629067097387477,5.068597386681063,11.545044825757248,2.5,1.5939203781388471,-1.2800006866455078,-4.782769689951749,2.2227683166607335,-3.0313851882986285,0.47138381500761284,4.869999694824216,18.488716893534942,-37.68023578815202,1.751384501653121,2,1.960000991821289,-0.2049999237060547,1.422501564025879,6.80000114440918,-10.130001068115234,2,-0.1000161364962674,-1.069764398776639,63.2400016784668,-1.2457670542253352,62.34000015258789,-5.979618528610759,65.26999664306639,-0.1000161364962674 9460,2023-02-02,60.95000076293945,62.06000137329102,60.0,62.06000137329102,8770300.0,-0.015188215155584661,2.7117121451645816,1.6567124239197821,39.49523722538935,59.49547739807341,3.2166882376800174,2.1596990840439645,2.7853158995040133,5.948884800586086,9.857503248634691,2.0600013732910227,1.558373016971089,-2.3224992752075195,-5.392386647293236,0.747388096878197,-3.8574429612503707,-0.7875555891646613,5.4487984771728435,13.649438044594694,-37.73297597079472,1.5349436860428571,2,2.529998779296875,0.7349987030029297,1.857499122619629,7.739999771118164,-10.970001220703125,3,-0.07022153470745462,2.582611580117095,61.88999938964844,-1.069764398776639,63.2400016784668,-1.2457670542253352,62.34000015258789,-0.07022153470745462 9461,2023-02-03,60.849998474121094,62.540000915527344,60.77000045776367,61.0,6564100.0,-0.0016407266212729033,-10.4194477259303,0.13513643549384752,40.43296247507592,56.79394997721809,3.0232213837632074,2.4382686450307247,2.740418651322102,5.94519620469498,8.546131580310925,1.7700004577636719,1.6854596739617165,-2.4565015792846694,-5.393914197494595,0.48091103892524956,-3.925207888389636,-0.9877952701797099,5.036896826782225,17.206438340931836,-31.228228649029536,1.4687063091049608,2,2.6300010681152344,0.8350009918212891,1.945002555847168,7.840002059936523,-11.629997253417962,4,-0.07165155143773028,2.7117121451645816,60.95000076293945,2.582611580117095,61.88999938964844,-1.069764398776639,63.2400016784668,-0.07165155143773028 9462,2023-02-06,60.13999938964844,61.31999969482422,59.31000137329102,60.61000061035156,7394900.0,-0.011668021401423867,1.126983037711012,3.1333095976806877,38.78097906057337,53.01031247951488,3.1873735269322196,3.2279177042053178,3.249792190266895,6.580173503224032,8.038038024609861,2.009998321533196,1.4438658753183233,-3.1120006561279325,-6.245531816765009,0.02153050450913696,-4.678766236446464,-1.5452350758093942,5.275944287182611,18.735845579687428,-26.944916880528496,1.566765580318535,2,2.9950008392333984,1.5450000762939453,2.655001640319824,8.55000114440918,-15.020000457763665,0,-0.08496841806139277,-10.4194477259303,60.849998474121094,2.7117121451645816,60.95000076293945,2.582611580117095,61.88999938964844,-0.08496841806139277 9463,2023-02-07,62.209999084472656,62.33000183105469,59.86000061035156,60.72000122070313,8170800.0,0.03441968267097306,1.8554871998412383,-3.1701999870138153,48.72907741371703,50.475169906086904,0.9403507713247308,1.2213233477478198,1.0239071541088123,4.396929197034751,7.815705423925993,2.470001220703125,1.1483282489165134,-1.0425008773803697,-4.175328482081525,2.090326727320786,-2.608914679730944,0.5239129249702046,2.595350362004396,83.09454115394112,31.714560486239662,1.5664138023505767,2,0.9250011444091797,-0.5249996185302734,0.5850019454956055,6.480001449584961,-15.939998626708984,1,-0.12393504577943382,1.126983037711012,60.13999938964844,-10.4194477259303,60.849998474121094,2.7117121451645816,60.95000076293945,-0.12393504577943382 9464,2023-02-08,61.33000183105469,62.79999923706055,60.9000015258789,62.29999923706055,7848700.0,-0.014145591807886881,-1.0765024816404383,-0.651005903828531,41.15755800546567,47.027982009151216,1.5367330271172932,2.065451702393929,1.716848694144062,5.2003665635537,7.375327593494505,1.8999977111816477,0.6910755104641169,-1.832498168945314,-5.081413292327738,1.4164169544371106,-3.4569557306365226,-0.20804060725410523,2.925812808103757,57.87970470508756,7.34132888975293,1.6244575616912114,2,1.8049983978271484,0.3549976348876953,1.462498664855957,7.35999870300293,-15.180000305175788,2,-0.13614873698879137,1.8554871998412383,62.209999084472656,1.126983037711012,60.13999938964844,-10.4194477259303,60.849998474121094,-0.13614873698879137 9465,2023-02-09,60.29999923706055,61.5099983215332,60.15999984741211,61.27000045776367,5685300.0,-0.016794432793781455,-1.15999755859375,1.0000039326881103,36.0150890267443,43.588018652838265,1.918842716295842,3.0510483934425494,2.6026431775880994,6.189515278794673,7.362798845166781,1.3499984741210938,0.20795064240126493,-2.7350008010864286,-6.2266302995383285,0.7566286973654641,-4.480815550312371,-0.9891860518604787,3.4612340755111575,28.36671833088843,-17.63265074620087,1.7458147492259466,2,1.825002670288086,1.385000228881836,1.8225011825561523,7.720001220703125,-13.299999237060547,3,-0.14162522427162216,-1.0765024816404383,61.33000183105469,1.8554871998412383,62.209999084472656,1.126983037711012,60.13999938964844,-0.14162522427162216 9466,2023-02-10,63.540000915527344,63.68999862670898,61.22000122070313,61.36999893188477,8727500.0,0.053731371798682925,1.0,-2.2371126317445262,43.880925133125295,42.852005000634975,-1.7794992859274288,-0.23984171125201215,-0.778161590513669,2.941775164216182,7.285373171825148,3.3899993896484304,-0.2047366262761443,0.5295007705688448,-2.9395355624666735,3.998537103604363,-1.2050173959489143,2.264018937086604,-4.229999542236321,96.57539257439986,53.598503065919246,1.7345181665177607,2,-2.0149993896484375,-0.7750015258789062,-1.8225011825561523,4.07499885559082,-14.479999542236321,4,-0.21340889483647052,-1.15999755859375,60.29999923706055,-1.0765024816404383,61.33000183105469,1.8554871998412383,62.209999084472656,-0.21340889483647052 9467,2023-02-13,63.56000137329102,64.11000061035156,62.4000015258789,62.959999084472656,7606800.0,0.0003147695542256024,1.0117627259365722,0.2764984978544587,48.7477101921819,42.668674119319036,-1.7972425577558937,-0.2763747103450527,-0.9745183568369171,2.9265283664075312,7.017874379812494,1.7099990844726634,-0.7842386590224137,0.5510011672973718,-2.9170059496254837,4.019008284220227,-1.1830023911640595,2.285004725758803,-4.162400054931638,87.05884148092848,42.595392883144804,1.734003558461429,2,-1.8500003814697337,-0.4250011444091868,-1.8425016403198313,4.054998397827141,-15.80000305175782,0,-0.22561359098103795,1.0,63.540000915527344,-1.15999755859375,60.29999923706055,-1.0765024816404383,61.33000183105469,-0.22561359098103795 9468,2023-02-14,63.93999862670898,64.40000152587889,62.540000915527344,62.91999816894531,8775600.0,0.0059785595532984015,-1.089894238290652,1.6999942779758974,49.30513762292595,42.94940846168875,-2.310474135676543,-0.6544866390092423,-1.5223553703806374,2.5637616639668934,6.792069357123644,1.8600006103515483,-1.2675363168950469,0.9084985733032127,-2.5784355122151865,4.395432658821612,-0.8349684694559798,2.6519656160624123,-4.353901336669907,89.15087931436256,43.570308694779584,1.743467042759199,2,-2.0849971771240163,-0.8049983978271413,-2.222498893737786,3.675001144409187,-17.219997406005845,1,-0.2943384438385447,1.0117627259365722,63.56000137329102,1.0,63.540000915527344,-1.15999755859375,60.29999923706055,-0.2943384438385447 9469,2023-02-15,57.22999954223633,59.16999816894531,55.4000015258789,58.849998474121094,52418700.0,-0.10494212118530999,2.336282692908209,-1.5882335341658456,30.446797455767708,41.944026265064124,4.100164953120043,5.935309247438852,4.9325698504542,9.273863302956698,7.716724258302399,8.539997100830078,-1.4816363473699141,-5.532000541687012,-9.879760753726757,-1.1842403296472668,-7.705880647706891,-3.3581204356671392,7.170001983642564,20.333311292860337,-19.305890712018424,2.173880106019873,2,2.670001983642564,3.950000762939453,4.487500190734863,10.385000228881836,-10.65999984741211,2,-0.19150793591015258,-1.089894238290652,63.93999862670898,1.0117627259365722,63.56000137329102,1.0,63.540000915527344,-0.19150793591015258 9470,2023-02-16,55.72000122070313,57.41999816894531,55.68000030517578,57.0099983215332,17678700.0,-0.026384734118664488,-1.540144847231001,0.7962950317067441,29.02943164185467,40.6769672835951,5.35321779115214,7.153656076544586,6.226263226818951,10.861886276020435,8.486825724516924,1.7399978637695312,-1.8291721710859434,-6.6239988327026325,-11.938279067484807,-1.309718597920451,-9.281138950093727,-3.9668587153115453,8.68000030517576,3.5555521647137023,-31.777486242368852,2.6571401173910894,2,4.18000030517576,5.459999084472649,5.96249866485595,11.894998550415032,-7.639999389648445,3,-0.1717516059792984,2.336282692908209,57.22999954223633,-1.089894238290652,63.93999862670898,1.0117627259365722,63.56000137329102,-0.1717516059792984 9471,2023-02-17,53.33000183105469,54.79999923706055,52.45000076293945,54.79999923706055,25514600.0,-0.04289302471803291,2.1972824775334696,1.1395354338858312,29.734596250408174,39.671813638021185,7.3357602883375606,9.111375708781921,8.445741886170701,13.356882225508272,9.85065503891511,3.270000457763679,-2.104681284323256,-8.442998313903807,-14.981789265498833,-1.9042073623087887,-11.712393789701323,-5.173602838106298,10.889999694824198,7.364025204453404,-30.968572590975675,3.2693954757975097,2,5.094999313354485,6.374998092651367,8.507497787475586,14.284997940063477,-4.760002136230469,4,-0.11869494869150099,-1.540144847231001,55.72000122070313,2.336282692908209,57.22999954223633,-1.089894238290652,63.93999862670898,-0.11869494869150099 9472,2023-02-21,53.72999954223633,54.09000015258789,53.18999862670898,53.68000030517578,11378800.0,0.007500425603749417,1.337664911246433,-0.034013146456088085,28.11780026220123,37.38167173229721,6.627875352739288,8.183481435109094,7.872487045903014,13.04946554403034,10.982326706517329,0.9000015258789134,-2.198151194176859,-7.441500473022458,-14.618182222931992,-0.2648187231129242,-11.029841347977225,-3.853159598067691,10.019201953124977,10.711286172186178,-28.024353701519225,3.588340874954767,2,4.6950016021728445,5.975000381469727,7.4850006103515625,13.85999870300293,-3.9399986267089844,1,-0.0869160284521181,2.1972824775334696,53.33000183105469,-1.540144847231001,55.72000122070313,2.336282692908209,57.22999954223633,-0.0869160284521181 9473,2023-02-22,53.59000015258789,54.349998474121094,52.56000137329102,53.709999084472656,13144400.0,-0.0026056093586672713,1.5571428960683928,-2.4000152590218966,29.77582325081103,36.117034537335584,6.053086477177558,7.911596637323697,7.858208755470329,13.220219220562669,12.544131334467886,1.789997100830071,-2.3328627933523407,-7.062499809265134,-14.86139209936374,0.736392480833473,-10.961945954314444,-3.1630536642158305,9.707233313476543,16.96428318007365,-23.32730761240869,3.8994461450493048,2,4.835000991821282,6.114999771118164,7.404998779296875,13.999998092651367,-3.740001678466797,2,-0.10878898702098905,1.337664911246433,53.72999954223633,2.1972824775334696,53.33000183105469,-1.540144847231001,55.72000122070313,-0.10878898702098905 9474,2023-02-23,55.0,55.27000045776367,53.79999923706055,54.4000015258789,11919400.0,0.026310875973080572,1.5789508907657508,-5.000031789426896,35.826578251930385,36.09608889568959,4.079781161874649,6.091704074694576,6.432217846136481,11.834795155458437,13.527813337584622,1.6800003051757812,-2.363112345506323,-5.194000053405759,-13.197702399137484,2.809702292325966,-9.195851226271614,-1.1921488805398965,7.863344157939437,51.307858510732196,7.330357337927062,4.0018511728658615,2,3.4250011444091726,4.704999923706055,5.994998931884766,12.589998245239258,-4.3899993896484375,3,-0.15054543235085216,1.5571428960683928,53.59000015258789,1.337664911246433,53.72999954223633,2.1972824775334696,53.33000183105469,-0.15054543235085216 9475,2023-02-24,55.0,55.18999862670898,53.9000015258789,54.41999816894531,10030100.0,0.0,1.687496523059112,0.9666721767989408,35.998083337563756,35.220217585071644,3.6307233106071806,5.530986797453593,6.368829624891049,11.873032843325376,15.1606465686992,1.2899971008300781,-2.7609181813169528,-4.6579999923706055,-12.538374946458262,3.222374961717051,-8.598187469414434,-0.7178125153267771,7.446810422139436,90.42551464600417,41.282821560416366,3.940187477043829,2,3.4250011444091726,4.704999923706055,6.450001716613777,10.934999465942383,-1.6899986267089773,4,-0.15327273282137788,1.5789508907657508,55.0,1.5571428960683928,53.59000015258789,1.337664911246433,53.72999954223633,-0.15327273282137788 9476,2023-02-27,54.52000045776367,55.27000045776367,54.2599983215332,55.11999893188477,9624200.0,-0.00872726440429683,1.2444453863434068,-1.0344768619610236,36.39883579679287,33.848120430028416,3.013592073221133,5.443416944789057,6.749542326255536,12.305837910527885,16.418728287837663,1.0100021362304688,-3.0013761540027417,-4.600499725341798,-12.334265494824564,3.133266044140967,-8.467382610083185,-0.733616840600412,7.526937578007761,72.32471389760835,18.537018837535527,3.866882884741383,2,3.9050006866455007,5.184999465942383,7.487501144409187,10.815000534057617,-1.779998779296875,0,-0.11812176398820862,1.687496523059112,55.0,1.5789508907657508,55.0,1.5571428960683928,53.59000015258789,-0.11812176398820862 9477,2023-02-28,53.91999816894531,55.13000106811523,53.88000106811523,54.97000122070313,10887300.0,-0.011005177618866213,-1.212394757985537,1.7500095367674084,28.40020021699449,31.525349607147145,2.3494228650896503,5.671026941608915,7.243172935145637,12.79496051052952,17.635877392624653,1.25,-3.107007006692072,-4.779501914978027,-12.690029226131173,3.1310253961751187,-8.7347655705546,-0.8242382594014543,7.743062375912842,50.18440055742446,0.09953554794034858,3.9552636555765712,2,1.8900012969970703,5.785001754760742,8.255003929138198,11.415002822875977,-0.3899993896484304,1,-0.09922104331973758,1.2444453863434068,54.52000045776367,1.687496523059112,55.0,1.5789508907657508,55.0,-0.09922104331973758 9478,2023-03-01,54.7400016784668,55.04999923706055,53.56000137329102,53.81999969482422,9308100.0,0.015207780737532595,-1.0694434510327613,-0.8761898187842354,32.77574546618368,31.784121608304474,0.0974025034535515,4.407551556719881,6.3350938796240825,11.838819419890442,18.840482539170907,1.4899978637695241,-3.62247607277169,-3.534498405456546,-11.330409263553733,4.261412452640641,-7.432453834505139,0.3634570235920478,6.55453647511461,69.00590274524488,19.084693554397035,3.8979554290485945,3,0.19499778747558594,4.964998245239258,7.859999656677246,10.454999923706055,-1.8300018310546875,2,-0.0904274865027388,-1.212394757985537,53.91999816894531,1.2444453863434068,54.52000045776367,1.687496523059112,55.0,-0.0904274865027388 9479,2023-03-02,55.70000076293945,56.0,54.20000076293945,54.25,8660000.0,0.017537432499756367,-1.3225808039416918,1.576084387555821,37.93284610876811,32.77338988240597,-1.232009499657977,3.11999996731889,5.344715477072697,10.725167674524073,19.54688440717886,1.7999992370605469,-4.3017621219526205,-2.2649993896484375,-9.947206876456491,5.417208097159616,-6.106103133052464,1.5761043537555892,5.240755895016278,87.70494238084142,33.6090568407928,3.8411037434040285,3,-1.4750003814697266,4.004999160766602,7.0425004959106445,9.495000839233398,-2.3100013732910156,3,-0.10502696963535263,-1.0694434510327613,54.7400016784668,-1.212394757985537,53.91999816894531,1.2444453863434068,54.52000045776367,-0.10502696963535263 9480,2023-03-03,56.66999816894531,57.13000106811523,54.77999877929688,54.90999984741211,10997800.0,0.017414674914174366,-1.3267344121496214,1.2137913072302944,29.54137732664816,32.7519211130993,-2.2943541913416468,1.9108871022472158,4.381419060305646,9.608791564075744,19.86735892733439,2.350002288818345,-5.07983776772673,-1.0810018539428725,-8.650724949314565,6.488721241428827,-4.865863401628722,2.7038596937429773,3.9311282532097707,87.11476362766003,36.80630578922917,3.7848615476858485,3,-1.8249969482421875,3.035001754760742,6.072503089904785,8.525003433227539,-2.3699989318847656,4,-0.10693484655721375,-1.3225808039416918,55.70000076293945,-1.0694434510327613,54.7400016784668,-1.212394757985537,53.91999816894531,-0.10693484655721375 9481,2023-03-06,56.4900016784668,56.79999923706055,55.86999893188477,56.15999984741211,8926300.0,-0.0031762219215519805,-1.0439484892183,0.18750121918707857,29.144530530875613,32.86600225406312,-1.809232846519258,1.8419325552200192,4.562939259062787,9.666861134105545,20.410354971400874,0.9300003051757741,-4.8947564482681685,-1.0429985046386747,-8.487024135817904,6.401027126540548,-4.7650113202282895,2.67901431095094,3.785079717319661,82.07284469586081,34.90887714611472,3.7220128155896126,3,-1.6450004577636719,3.214998245239258,6.252499580383301,8.704999923706055,-1.9500007629394531,0,-0.056293152959631554,-1.3267344121496214,56.66999816894531,-1.3225808039416918,55.70000076293945,-1.0694434510327613,54.7400016784668,-0.056293152959631554 9482,2023-03-07,55.02999877929688,56.34000015258789,54.7599983215332,56.11000061035156,9492500.0,-0.025845332904750995,1.0519492100608865,-3.272714662227749,25.291174886886708,32.36770799140486,-0.16252350673354243,3.0561696232888593,5.930160983976741,11.023630946250002,20.649473328576928,1.7300033569335938,-4.565615715241606,-2.2475013732910085,-9.665504714260557,5.170501967678533,-5.956503043775783,1.4615002971937656,4.932079391175698,41.176401447234454,-0.6485584547438137,3.7090016704847715,3,0.3150024414062429,3.6650028228759695,8.06250095367431,10.16500282287597,0.19000244140625,1,-0.041613613513137415,-1.0439484892183,56.4900016784668,-1.3267344121496214,56.66999816894531,-1.3225808039416918,55.70000076293945,-0.041613613513137415 9483,2023-03-08,54.5,55.58000183105469,54.0099983215332,54.68999862670898,8379100.0,-0.009631088334609905,-1.6837621328360106,0.17592435609431634,38.481009398323785,32.66264478544858,0.5700840243740899,3.1399240887265876,6.412499506099294,11.43301391611034,21.42177088528342,1.5700035095214844,-4.086313303215569,-2.392000198364258,-9.526644091398836,4.7426436946703205,-5.959322144881547,1.1753217481530314,5.161595074171252,15.705168176649709,-27.647058626073914,3.567321946517288,3,0.845001220703125,3.9250011444091726,8.592499732971191,10.695001602172852,1.2000007629394531,2,-0.017798187535837062,1.0519492100608865,55.02999877929688,-1.0439484892183,56.4900016784668,-1.3267344121496214,56.66999816894531,-0.017798187535837062 9484,2023-03-09,52.97999954223633,55.36999893188477,52.849998474121094,54.81999969482422,9275200.0,-0.02788991665621421,-1.3999978201753736,9.684281325918406,38.44855641330871,32.93491957164246,1.9818242146598735,4.2185775047541085,7.788823580459393,12.776828970912788,22.556780726784453,2.520000457763679,-3.617814771642948,-3.4945005416870103,-10.511947899786996,3.5229468164129756,-7.003224220737003,0.01422313736298264,6.393131759485655,3.0374062926423675,-43.475518723208914,3.5087236790499943,3,2.010000228881836,5.4450016021728445,10.092499732971191,12.215002059936523,2.3199996948242188,3,-0.001321247554341931,-1.6837621328360106,54.5,1.0519492100608865,55.02999877929688,-1.0439484892183,56.4900016784668,-0.001321247554341931 9485,2023-03-10,51.7599983215332,53.66999816894531,51.34000015258789,52.849998474121094,12351100.0,-0.023027580808688497,-1.4145101069896053,0.5923913381500793,42.65667113558449,33.63023460928597,3.010483209375323,5.023538393599466,8.824475810577113,13.879302964760768,23.645668279592126,2.329998016357422,-3.223647772925915,-4.287501716613768,-11.363884937584416,2.7888815043568798,-7.825693327099096,-0.7493101061284406,7.336207758637478,7.692275446340615,-41.96451610603957,3.5381916104853244,3,2.4750022888183594,6.110002517700188,11.007501602172852,12.965002059936523,3.460002899169929,4,0.03149152088432583,-1.3999978201753736,52.97999954223633,-1.6837621328360106,54.5,1.0519492100608865,55.02999877929688,0.03149152088432583 9486,2023-03-13,49.97999954223633,51.06999969482422,49.02000045776367,50.0,15449700.0,-0.03438946748490057,-1.113402771359862,0.018349041251220527,34.465616840039985,34.30416978962436,4.558089582575022,6.045525725201102,10.471400169489527,15.501809124462767,25.894107198889028,2.7399978637695312,-3.1193537017311286,-5.389500427246091,-12.02815134577368,1.2491504912814975,-8.708825886509885,-2.0701749679822967,8.650834182279382,13.11474213791903,-39.75537734361465,3.319325459263796,3,3.095001220703125,6.730001449584954,12.602499961853027,13.73499870300293,4.869998931884766,0,0.08643456851522258,-1.4145101069896053,51.7599983215332,-1.3999978201753736,52.97999954223633,-1.6837621328360106,54.5,0.08643456851522258 9487,2023-03-14,49.22000122070313,50.84000015258789,48.31000137329102,49.0099983215332,12442500.0,-0.015206048989475196,-2.1428618816209606,-10.499904634751452,32.78172023325871,34.304833652632695,5.119669456275695,5.982868400166289,11.081913380112432,16.098775693847465,28.481154019475564,2.529998779296868,-3.0508385987317723,-5.432498741149892,-11.411246189314873,0.5462487070150885,-8.421872465232383,-2.443125017067402,8.641965842472416,12.517191060700918,-43.04021837694925,2.98937372408249,3,3.499999999999993,7.135000228881829,13.362498283386223,14.199998855590813,4.79999923706054,1,0.10808613496308661,-1.113402771359862,49.97999954223633,-1.4145101069896053,51.7599983215332,-1.3999978201753736,52.97999954223633,0.10808613496308661 9488,2023-03-15,45.11999893188477,47.27000045776367,44.36999893188477,47.09000015258789,23274200.0,-0.08329951619533482,1.489269739814924,-9.380828686127058,17.880362867471533,32.07677995915529,8.617825133267864,9.065419918490548,14.966554374757337,19.975600981364742,31.577748613498358,4.850002288818359,-3.0788751588195353,-8.59150104522704,-14.335002177966544,-2.8479999124875377,-11.463251611596796,-5.719750478857286,11.78677156230232,6.8181818181818175,-47.24119480748905,2.8717505663697516,3,5.630001068115227,9.265001296997063,17.290000915527337,18.300001144409173,8.510002136230455,2,0.22384757375694497,-2.1428618816209606,49.22000122070313,-1.113402771359862,49.97999954223633,-1.4145101069896053,51.7599983215332,0.22384757375694497 9489,2023-03-16,46.27000045776367,46.349998474121094,44.02999877929688,44.40999984741211,14250200.0,0.02548762307408281,1.2970332181368314,-0.9441621613248062,23.593471953210056,31.415901584328843,6.693388071529512,7.433333488785394,13.71940092240451,18.61099541273711,32.69445592122413,2.3199996948242116,-2.8877782558080156,-6.893499565124515,-13.279043632181548,-0.5079554980674814,-10.086271598653028,-3.7007275315960015,9.13235744894714,23.236533405511786,-25.139535702814506,3.192772033528516,3,4.144998550415039,7.944999694824219,16.139999389648438,17.149999618530273,8.20000076293946,3,0.2038037651152329,1.489269739814924,45.11999893188477,-2.1428618816209606,49.22000122070313,-1.113402771359862,49.97999954223633,0.2038037651152329 9490,2023-03-17,46.1500015258789,46.45000076293945,45.040000915527344,46.31000137329102,28300500.0,-0.0025934499826579804,5.409110219085684,-0.08602139511227455,24.118744882184345,30.857480956696477,5.771085597959349,7.167070692818179,13.713704805393839,18.471839543399575,33.85166683737855,1.4099998474121094,-2.8859108682969605,-6.534998512268075,-13.52003952090682,0.4500424963706706,-10.027519016587448,-3.042478007948702,7.66022610299396,30.113671461407993,-14.603793350461242,3.492520504319374,3,4.034997940063484,8.064998626708991,16.25999832153321,17.264997482299812,7.059997558593757,4,0.19826646605961074,1.2970332181368314,46.27000045776367,1.489269739814924,45.11999893188477,-2.1428618816209606,49.22000122070313,0.19826646605961074 9491,2023-03-20,47.0,47.31999969482422,45.97999954223633,46.0,8906600.0,0.01841816784435979,-1.5769211018596634,-6.250005960469607,28.928139644884638,31.26158815202958,3.8368498127841875,6.132969765284997,12.704354727716193,17.349829234431553,34.18812236277772,1.3400001525878906,-3.0941612420348292,-5.368499946594241,-12.790459426132408,2.0534595329439256,-9.079479686363321,-1.6575202068251613,5.440995589932221,43.612343932139794,-0.3965052876033326,3.710979739769083,3,2.8050003051757812,7.215000152587891,14.905000686645508,16.41499900817871,5.200000762939453,0,0.1748936429936836,5.409110219085684,46.1500015258789,1.2970332181368314,46.27000045776367,1.489269739814924,45.11999893188477,0.1748936429936836 9492,2023-03-21,49.06000137329102,49.5099983215332,47.88000106811523,48.040000915527344,11184700.0,0.043829816453000436,-1.4328314444890289,1.020000457763679,33.91845531943024,30.754637698819188,0.9397747122909692,3.9053969265547934,10.47148142130306,15.022722117538358,34.14144608274706,2.509998321533203,-3.229823917236253,-3.074998664855947,-10.609593676726206,4.459596347014312,-6.842296170791073,0.6922988410791788,2.2034546631522502,91.7883761709487,48.83714586315103,3.767297505935128,3,0.6399974822998047,5.154998779296868,13.08499908447265,14.354997634887688,3.1899986267089773,1,0.11801869014994004,-1.5769211018596634,47.0,5.409110219085684,46.1500015258789,1.2970332181368314,46.27000045776367,0.11801869014994004 9493,2023-03-22,47.7599983215332,49.540000915527344,47.68999862670898,49.18999862670898,8633200.0,-0.02649822697448112,-1.3566912718737576,-1.401960454322744,27.944437662760436,29.587513393202716,1.3222095657760207,5.002728858585897,11.54867132330451,16.02283464475103,33.976168764130556,1.8500022888183665,-3.420913218391739,-4.083501625061032,-11.829227075590076,3.6622238254680113,-7.956364350325551,-0.21063889979651407,2.490773698909578,67.6950652652217,29.148884378511163,3.8728627252645214,3,1.0900001525878906,6.4550018310546875,14.66250228881836,15.655000686645508,5.670001983642578,2,0.13107207613548155,-1.4328314444890289,49.06000137329102,-1.5769211018596634,47.0,5.409110219085684,46.1500015258789,0.13107207613548155 9494,2023-03-23,46.72000122070313,48.61000061035156,46.22999954223633,48.13000106811523,8905800.0,-0.02177548445099453,1.0084406250955686,0.9860136688843429,22.468187282006028,27.344348520582884,1.543118264885301,5.68191856324232,12.319195216268056,16.75959732408009,34.33263109646008,2.3800010681152344,-3.4629438694493757,-4.709498786926261,-12.628045645960519,3.209048072107997,-8.668772216443386,-0.7502253574091355,2.8199996948242116,37.33334011501752,4.727073762620989,3.9592734295171286,3,0.8299980163574148,4.879997253417962,15.774999618530266,16.69499778747558,6.520000457763665,3,0.14790239012986262,-1.3566912718737576,47.7599983215332,-1.4328314444890289,49.06000137329102,-1.5769211018596634,47.0,0.14790239012986262 9495,2023-03-24,46.56999969482422,46.9900016784668,45.43999862670898,45.45000076293945,8727600.0,-0.003210649014547595,-1.719295956097621,-0.7943255695668369,22.505544948604182,26.015451643756684,0.9828547883596173,5.447268110227249,12.201451251182476,16.611195539870373,34.77081119721017,1.5500030517578196,-3.90371119864173,-4.438000297546388,-12.453171485149923,3.577170890057147,-8.445585891348152,-0.4304147037446242,2.970001220703125,27.560986275471354,1.1618466737509046,4.007585593801767,3,0.8649997711181641,4.154998779296875,13.970001220703118,16.34000015258789,4.1399993896484375,4,0.16963713930959967,1.0084406250955686,46.72000122070313,-1.3566912718737576,47.7599983215332,-1.4328314444890289,49.06000137329102,0.16963713930959967 9496,2023-03-27,48.08000183105469,48.40999984741211,46.58000183105469,47.4000015258789,7759600.0,0.03242435357796003,1.7313477874695393,0.6071437086386009,30.79050463225188,25.794205465867034,-0.9219589120593099,3.6154244537616904,10.397688891988366,14.78714531215411,35.015023947736964,1.8400001525878906,-4.247106103837567,-2.6059982299804716,-10.544173154648071,5.332176694687128,-6.575085692314275,1.3630892323533317,0.6885987854003943,64.3902861114394,38.21377995131553,3.969087462333801,3,-1.2950019836425781,2.499998092651367,12.45999908447265,14.829998016357422,0.9299964904785156,0,0.10669711019238193,-1.719295956097621,46.56999969482422,1.0084406250955686,46.72000122070313,-1.3566912718737576,47.7599983215332,0.10669711019238193 9497,2023-03-28,48.56999969482422,49.22000122070313,47.68000030517578,47.72000122070313,7671100.0,0.010191302934873026,-2.3118288391018798,1.2499971950767752,33.57340913413785,27.5378772732744,-1.6917627647800586,2.850198586072594,9.627752564820895,13.983558676665474,35.03596787207039,1.5400009155273509,-4.602639330289598,-1.8485004425048857,-9.687767862543005,5.990766977533234,-5.768134152523949,2.0711332675141776,-4.540000915527337,76.34144684873621,46.82284085645578,3.91963371001906,3,-1.7849998474121094,2.010000228881836,10.495000839233398,12.864999771118164,-0.3299980163574219,1,0.0747375147400311,1.7313477874695393,48.08000183105469,-1.719295956097621,46.56999969482422,1.0084406250955686,46.72000122070313,0.0747375147400311 9498,2023-03-29,49.790000915527344,49.91999816894531,49.25,49.47000122070313,8150400.0,0.025118411125564233,1.3103616106075953,0.376470905027326,41.01409030665217,29.47350153476797,-2.435811426852453,1.3073711125139909,8.139441419720661,12.611315412827025,34.85639807898592,1.3499984741210938,-4.688112683603357,-0.3809991836547866,-7.953825261397071,7.191826894087498,-4.1674122225259325,3.4054138552163593,-5.656202087402335,97.09827529685245,61.576701600168214,3.786413038871144,3,-2.3100013732910156,0.7899990081787109,9.274999618530273,10.065000534057617,0.5699996948242188,2,0.049407492252234286,-2.3118288391018798,48.56999969482422,1.7313477874695393,48.08000183105469,-1.719295956097621,46.56999969482422,0.049407492252234286 9499,2023-03-30,49.849998474121094,50.65999984741211,49.63000106811523,50.54999923706055,6603000.0,0.0012050122010549558,1.239122953232757,-2.18750447035267,44.2435207057121,31.70958773738217,-2.1619322085164256,0.8291454306905237,7.834346224093551,12.345347168768484,35.03640372941103,1.029998779296882,-4.688262844450662,-0.028501510620117188,-7.1399987648037495,7.082995743563515,-3.5842501377119333,3.527247116471699,-5.484751672363274,84.48273594116309,43.563824689556526,3.5557486270918157,3,-1.7999992370605469,0.7300014495849609,9.215002059936523,9.855001449584961,1.1500015258789062,3,0.07181548526853399,1.3103616106075953,49.790000915527344,-2.3118288391018798,48.56999969482422,1.7313477874695393,48.08000183105469,0.07181548526853399 9500,2023-03-31,50.61000061035156,50.849998474121094,50.11999893188477,50.33000183105469,7652500.0,0.015245780531468078,-1.0856993384268512,-0.3999978201753669,52.02312436130784,34.275697150318074,-2.483967526724861,-0.4301906061931575,6.785956901457702,11.369727305798165,35.75169126152997,1.0,-4.000181883825022,1.0345005035400376,-5.336454720896903,7.405455727976978,-2.1509771086784326,4.219978115758508,-5.867068625854486,94.37943671081713,47.88037121041475,3.1854776122184694,3,-2.4650020599365234,-0.030000686645507812,8.454999923706055,9.094999313354492,-1.44000244140625,4,0.05196603509973685,1.239122953232757,49.849998474121094,1.3103616106075953,49.790000915527344,-2.3118288391018798,48.56999969482422,0.05196603509973685 9501,2023-04-03,53.31000137329102,54.65999984741211,52.9000015258789,53.40999984741211,18907000.0,0.053349154917560204,-2.8260909226609616,-0.3571389645776313,61.67903701475093,37.36020622757593,-4.687730622516668,-3.5633384169159896,3.8013979297088483,8.458678630788121,36.015253411253866,4.049999237060547,-3.3538749535833716,3.8935012817382884,-1.8817386516474954,9.668741215124072,1.005881315045393,6.781121248431184,-8.078504069624024,80.65904638027298,28.62795444750965,2.8876199666928923,4,-3.260002136230476,-2.730001449584968,5.7549991607665945,6.394998550415032,-5.20000076293946,0,-0.04877137913789287,-1.0856993384268512,50.61000061035156,1.239122953232757,49.849998474121094,1.3103616106075953,49.790000915527344,-0.04877137913789287 9502,2023-04-04,52.7400016784668,53.52000045776367,51.5,53.29999923706055,10252700.0,-0.010692171827814012,3.0400009155273438,5.600061036087984,77.25322216322198,42.838960060960545,-3.956941448126109,-3.3452064971876325,4.041788626456075,8.812971699200617,36.043114369202605,2.020000457763672,-2.6832958670493454,3.4380014419555636,-1.946200073661089,8.822202957572216,0.7459006841472373,6.13010219976389,-6.565654120425286,64.5101992033558,6.480730488964149,2.692100757808328,4,-2.69000244140625,-2.160001754760742,6.32499885559082,6.964998245239258,-5.480003356933594,1,-0.07072436932546622,-2.8260909226609616,53.31000137329102,-1.0856993384268512,50.61000061035156,1.239122953232757,49.849998474121094,-0.07072436932546622 9503,2023-04-05,53.52999877929688,53.59000015258789,52.099998474121094,52.79999923706055,8297200.0,0.01497908751778887,2.505876861903843,-1.3035762942779419,76.65197830719848,48.859381285981925,-4.293944626622121,-4.439199757007792,2.9822724476457623,7.89317998988512,35.83089115153476,1.4900016784667969,-2.097020077116561,4.276498603820805,-0.9249272802757673,9.477924487917377,1.6757856617725153,6.877211545869095,-6.507085992318309,77.53476456562511,14.48028363733004,2.6007129420482875,4,-3.4799995422363352,-2.9499988555908274,4.227500915527337,6.175001144409173,-6.00999832153321,2,-0.09882303795000325,3.0400009155273438,52.7400016784668,-2.8260909226609616,53.31000137329102,-1.0856993384268512,50.61000061035156,-0.09882303795000325 9504,2023-04-06,52.90999984741211,53.52999877929688,52.72000122070313,53.22999954223633,6239500.0,-0.011582270615043688,-1.3142888283379217,-0.4383560212159966,73.93767292102353,54.574062171806304,-3.0212749290882996,-4.031406205693635,3.313543474418715,8.343014259586184,35.264035854674546,0.80999755859375,-1.7206033166035937,3.6599996566772433,-1.5309518969875668,8.850951210342053,1.0645238798448418,6.255475433509645,-5.123378354390184,61.45375226655144,-5.529269237166282,2.595475776832405,4,-2.289999008178711,-2.3299999237060547,4.409999847412109,6.795000076293945,-5.200000762939453,3,-0.048195033914468444,2.505876861903843,53.52999877929688,3.0400009155273438,52.7400016784668,-2.8260909226609616,53.31000137329102,-0.048195033914468444 9505,2023-04-10,53.38999938964844,54.52999877929688,53.099998474121094,53.099998474121094,6996900.0,0.009072000446429973,-8.862039935808104,-0.9062537252938512,73.23636141690334,59.29026848121201,-2.7179412925218145,-4.61989323742592,2.49447184366187,7.648886329304382,34.13419990667013,1.6199989318847727,-1.0590715186031474,4.05849914550781,-1.3452043258580062,9.462202616873626,1.3566474098249017,6.760350881190718,-4.916040061187495,59.81011015542478,-9.710720357216161,2.701851735682908,4,-2.219999313354492,-2.809999465942383,3.575000762939453,6.315000534057617,-7.25999832153321,0,-0.04476492633397233,-1.3142888283379217,52.90999984741211,2.505876861903843,53.52999877929688,3.0400009155273438,52.7400016784668,-0.04476492633397233 9506,2023-04-11,54.29999923706055,54.81000137329102,53.47999954223633,53.7599983215332,6427300.0,0.0170443876721329,-1.4181885017929232,1.8620662439820053,70.79364483468726,63.42585022571751,-2.964608458337608,-5.470110751529418,1.263490465586571,6.532666018223345,32.43054963121636,1.4200019836425852,-0.1139342180280849,4.7524990081787095,-1.0880554764119381,10.593053492769357,1.8322217658833821,7.672776250474037,-5.207435856704485,84.5920868690336,17.149018314887954,2.9202772422953256,4,-2.269998550415039,-3.885000228881836,2.975001335144043,5.405000686645508,-6.590000152587891,1,-0.09447515911959592,-8.862039935808104,53.38999938964844,-1.3142888283379217,52.90999984741211,2.505876861903843,53.52999877929688,-0.09447515911959592 9507,2023-04-12,54.540000915527344,55.25,54.2599983215332,54.52999877929688,7277200.0,0.004419920475855044,-2.599986128450548,0.01852244309751577,79.37610180814706,67.68829594810582,-2.5353249663565123,-5.577054408217904,0.7931351487800598,6.0518954841160095,30.543505432340556,0.9900016784667969,0.921601229475975,4.7265007019043,-1.5216156783993782,10.974617082207978,1.6024425117524643,7.850558892056135,-4.761344976019089,77.46035744301571,9.634044146990291,3.1240581901518385,4,-2.1000003814697266,-4.355001449584961,2.734999656677246,5.164999008178711,-6.260002136230462,2,-0.11789512646203826,-1.4181885017929232,54.29999923706055,-8.862039935808104,53.38999938964844,-1.3142888283379217,52.90999984741211,-0.11789512646203826 9508,2023-04-13,55.22000122070313,55.4900016784668,54.38999938964844,54.4000015258789,6567500.0,0.012467918844170756,-1.6190406989945596,81.98245614041053,88.01431023246437,72.55171700663385,-2.6419024066931627,-5.756742380270914,-0.14308070297293085,5.1690413603407634,27.859021464550942,1.1000022888183594,1.7490749373038739,4.90150089263917,-1.3819083140659885,11.184910099344329,1.7597962892865908,8.04320549599175,-4.675357112726033,90.25269266628038,17.802147878664073,3.141704603352579,4,-2.415000915527351,-5.415000915527351,1.8000001907348562,4.484998703002923,-6.020000457763679,3,-0.1441507193626348,-2.599986128450548,54.540000915527344,-1.4181885017929232,54.29999923706055,-8.862039935808104,53.38999938964844,-0.1441507193626348 9509,2023-04-14,55.70000076293945,56.06000137329102,55.099998474121094,55.2599983215332,5969300.0,0.008692494234432635,-1.5263163178236396,0.5365885428781343,89.66117462864686,76.73372259189375,-2.4639196715997613,-5.790952052696603,-0.8354794974364097,4.492508239084245,25.057707827405974,0.960002899169929,2.5535948316429398,4.910000419616701,-1.5080628875905049,11.328063726823906,1.7009687660130979,8.119032073220303,-4.364099443684005,87.83782913008213,9.307985957592223,3.209031653603603,4,-1.9200000762939453,-5.655000686645501,1.1850004196166992,4.004999160766602,-6.380001068115234,4,-0.14685817222857966,-1.6190406989945596,55.22000122070313,-2.599986128450548,54.540000915527344,-1.4181885017929232,54.29999923706055,-0.14685817222857966 9510,2023-04-17,55.29999923706055,56.18999862670898,55.08000183105469,55.59000015258789,6132100.0,-0.007181355842010184,-2.041104910014403,-0.6590893327784714,84.71153362968148,79.29288888244159,-1.4848243100913407,-4.922697444780802,-0.6266008873688804,4.713529864657922,22.18107957826717,1.1099967956542898,3.1451169215902013,4.052499008178714,-2.2767842640021954,10.381782280359623,0.8878573720882628,7.217140644269165,-3.1137599080786984,67.15868301403432,-12.616104613800417,3.164641636090454,4,-1.4549999237060547,-5.190000534057617,1.407501220703125,4.405000686645508,-6.189998626708984,0,-0.13725136089154377,-1.5263163178236396,55.70000076293945,-1.6190406989945596,55.22000122070313,-2.599986128450548,54.540000915527344,-0.13725136089154377 9511,2023-04-18,55.22000122070313,55.459999084472656,54.4900016784668,54.9000015258789,5329700.0,-0.0014466187605984837,1.425007391018244,-1.1034437399700576,83.28329803751154,79.9628973129182,-1.2353061927050533,-4.42202180264777,-0.7393720453657977,4.651065933118225,19.542503544608007,0.9699974060058594,3.701195300819016,3.5615009307861385,-2.673295515389597,9.796297376961874,0.44410270769827065,6.678899153874006,-2.233010032175855,49.741074993379186,-29.20940520535683,3.117398223087867,4,-1.075002670288093,-5.110002517700202,0.8324995040893484,3.9299983978271413,-5.55000305175782,1,-0.16461426931623957,-2.041104910014403,55.29999923706055,-1.5263163178236396,55.70000076293945,-1.6190406989945596,55.22000122070313,-0.16461426931623957 9512,2023-04-19,54.849998474121094,54.959999084472656,53.95000076293945,54.18000030517578,5112300.0,-0.00670052043467384,1.2696607060195106,2.093746274706056,77.68051365695092,80.07717901844626,-0.5973415413533303,-3.7903387894314022,-0.547523525699674,4.852974260668013,17.81671240588928,1.270000457763679,4.079225371296552,2.901998329162595,-3.3623960031118756,9.166392661437065,-0.23019883697464394,6.034195495299834,-1.222405797957478,40.178507566391254,-34.9695962034859,3.1321971661372365,4,-0.39499855041503906,-4.739999771118164,0.042502403259277344,3.1400012969970703,-6.979999542236321,2,-0.130173192129024,1.425007391018244,55.22000122070313,-2.041104910014403,55.29999923706055,-1.5263163178236396,55.70000076293945,-0.130173192129024 9513,2023-04-20,54.02000045776367,54.1500015258789,53.47000122070313,53.790000915527344,6705700.0,-0.015132142925200376,1.7755019423749359,0.3432838370265777,71.0393645199274,79.7551447516578,0.34584172495628707,-2.600647403566768,0.024269973209946727,5.520639583192626,15.934565523179547,1.3799972534179616,4.0424003474310055,1.759000205993651,-4.244454367036475,7.762454779023777,-1.2427270805214121,4.760727492508714,2.1699981689453054,20.220579469896666,-51.52653305549718,3.0017272865150626,4,0.6249980926513672,-3.910001754760742,0.5175008773803711,3.614999771118164,-5.950000762939453,3,-0.10625697204417273,1.2696607060195106,54.849998474121094,1.425007391018244,55.22000122070313,-2.041104910014403,55.29999923706055,-0.10625697204417273 9514,2023-04-21,53.63000106811523,54.16999816894531,53.2400016784668,54.16999816894531,5510400.0,-0.007219536955638706,2.444449938893873,-2.34781815467802,65.82809945246672,78.93200453338706,0.9484539077404932,-1.756480778366715,0.1745786826429594,5.735608559308162,13.642946030462078,0.9299964904785156,3.8222217940042356,1.0235008239746008,-4.405098984406301,6.452100632355503,-1.6907990802158466,3.7378007281650483,2.505597610473636,13.22033196952356,-53.36452365976163,2.71429990419045,4,1.0849990844726634,-3.5200023651122976,-1.0625009536743093,2.0349979400634837,-6.670001983642571,4,-0.08260302474261094,1.7755019423749359,54.02000045776367,1.2696607060195106,54.849998474121094,1.425007391018244,55.22000122070313,-0.08260302474261094 9515,2023-04-24,54.47000122070313,54.84000015258789,53.38999938964844,53.52999877929688,5473400.0,0.015662877789635488,-1.3770480526302347,-1.740754607684514,57.55208579099121,77.4607201951986,0.31040528536788514,-2.0809796301717043,-0.8670880352314967,4.752745815570115,11.024250321419029,1.4500007629394531,3.583391384449534,1.468500900268559,-3.2082917755585214,6.145293576095639,-0.8698954376449848,3.8068972381821027,1.549773577880849,55.405449524795024,-9.010847857806034,2.3383963379135415,4,0.24499893188475852,-3.855001449584968,-2.1550016403198313,1.0249977111816335,-8.370002746582038,0,-0.09454748321029016,2.444449938893873,53.63000106811523,1.7755019423749359,54.02000045776367,1.2696607060195106,54.849998474121094,-0.09454748321029016 9516,2023-04-25,53.209999084472656,53.7599983215332,52.6500015258789,53.599998474121094,6242700.0,-0.023132037965726493,2.1267555689279276,-0.4148918901370041,52.80763121853841,74.50866790746431,1.564002481685101,-0.4394775911987949,0.0679973546209709,5.845619986702857,9.03273615487546,1.819999694824233,3.389733819913232,-0.04800109863280966,-4.110676701129087,4.014674503863468,-2.079338899880945,1.9833367026153255,2.6985847893066364,24.242344175232088,-38.503021357680154,2.0313378012481373,4,1.210000991821282,-2.395000457763679,-1.0099992752075195,2.2849998474121094,-6.430000305175774,1,-0.07705315814067593,-1.3770480526302347,54.47000122070313,2.444449938893873,53.63000106811523,1.7755019423749359,54.02000045776367,-0.07705315814067593 9517,2023-04-26,52.20000076293945,53.33000183105469,51.540000915527344,52.72000122070313,6955900.0,-0.0189813632571163,1.0574703319879597,1.3333365937634676,42.25845173031378,69.42468362944759,2.4665489993845995,0.9026967941262711,0.7339988084050546,6.664634097963763,7.520376423982461,1.7900009155273438,3.1552599376842636,-1.239499473571776,-4.700059233587233,2.221060286443681,-2.9697793535795043,0.49078040643595244,3.5130681699658126,20.0,-39.1861182082484,1.7302798800077286,4,1.664999008178711,-1.3850021362304759,-0.1900005340576172,3.2949981689453125,-3.670001983642571,2,-0.0484674819351798,2.1267555689279276,53.209999084472656,-1.3770480526302347,54.47000122070313,2.444449938893873,53.63000106811523,-0.0484674819351798 9518,2023-04-27,52.25,52.68000030517578,51.4000015258789,52.5099983215332,6360400.0,0.0009578397764324897,3.266646321692217,0.4999963320250821,45.885287969197044,64.56069622284205,2.180224207012259,1.1029951325220395,0.3212409074020215,6.425834565915835,6.286687137405549,1.279998779296882,2.91484484412333,-1.3125001907348661,-4.379368524670063,1.754368143200331,-2.8459343577024683,0.22093397623273603,3.1292234915150345,24.7092678328853,-32.77765587575992,1.5334341669675993,4,1.5450000762939382,-1.4350013732910227,-0.29250049591064453,3.2449989318847656,-3.8800010681152273,3,-0.08382777163856892,1.0574703319879597,52.20000076293945,2.1267555689279276,53.209999084472656,-1.3770480526302347,54.47000122070313,-0.08382777163856892 9519,2023-04-28,53.43000030517578,54.02999877929688,51.93999862670898,52.11999893188477,7658800.0,0.022583737898101086,-1.5029912216382122,-5.038499347095649,50.22936301564026,60.729343932393036,0.7200865891983383,0.21602710177459983,-0.9989692318318433,5.059104780435135,5.073024092826516,2.090000152587905,2.5746610118957847,-0.311499977111815,-2.8359510633499525,2.2129511091263225,-1.5737255202308873,0.9507255660072573,1.5513009897756405,59.011615979595874,1.7434369054599017,1.2622255431190696,4,0.0,-2.615001678466804,-1.897500991821289,2.0649986267089844,-4.479999542236328,4,-0.10031818416127425,3.266646321692217,52.25,1.0574703319879597,52.20000076293945,2.1267555689279276,53.209999084472656,-0.10031818416127425 9520,2023-05-01,53.2400016784668,53.7400016784668,52.52999877929688,52.68999862670898,5921700.0,-0.0035560289280136548,-1.7816070786526998,0.4198492176966901,43.375015258789084,56.295090290312764,0.6561454183004543,0.646297312154168,-0.9055998561199488,5.089870570243008,3.8844857488762172,1.2100028991699148,2.04944767102581,-0.6329986572265653,-2.7038702502737024,1.4378729358205717,-1.6684344537501374,0.40243713929700675,1.3831696395773747,69.96205605145049,15.483020786946753,1.0354357965235699,5,-0.060001373291015625,-2.4250030517578196,-3.6650028228759766,2.2549972534179688,-3.19000244140625,0,-0.11795646874545684,-1.5029912216382122,53.43000030517578,3.266646321692217,52.25,1.0574703319879597,52.20000076293945,-0.11795646874545684 9521,2023-05-02,50.709999084472656,52.38999938964844,49.959999084472656,52.13999938964844,9588100.0,-0.04752070838152156,1.518134633097336,-2.599986128450514,31.389691495190718,51.15166560567273,2.7704712748514666,3.132111998779706,1.573430961610491,7.4829525149573755,4.461637693474818,3.2800025939941406,1.3499611553084847,-3.033001136779788,-5.534370318656045,-0.5316319549035313,-4.283685727717916,-1.7823165458416597,3.5908552543549916,18.427519809246345,-31.775366299312264,1.2506845909381268,5,1.6900005340576172,0.6750011444091797,-1.630000114440918,4.784999847412109,-0.6899986267089844,1,-0.09090910458649837,-1.7816070786526998,53.2400016784668,-1.5029912216382122,53.43000030517578,3.266646321692217,52.25,-0.09090910458649837 9522,2023-05-03,49.0099983215332,50.1500015258789,48.86999893188477,49.5,9470800.0,-0.03352397542164409,-2.324680085805891,0.3426584432837334,22.54640961478985,45.763559505101895,3.972724741472973,4.783600038517662,3.1887597686324796,9.032841059937653,4.9103667961666435,1.8400001525878835,0.7101810622418867,-4.54650173187256,-7.804517971306481,-1.2884854924386389,-6.175509851589517,-2.917493612155603,4.769953386771846,2.7131665462867054,-40.6712095775034,1.6290081197169601,5,2.845001220703125,2.9250011444091797,-0.3274984359741211,6.4850006103515625,0.8600006103515696,2,-0.04550091039804305,1.518134633097336,50.709999084472656,-1.7816070786526998,53.2400016784668,-1.5029912216382122,53.43000030517578,-0.04550091039804305 9523,2023-05-04,48.2400016784668,49.75,48.04999923706055,49.13000106811523,7220100.0,-0.0157110114147484,-1.67715754947075,1.816319063300388,17.844827302712787,40.432084821795904,4.287480253233696,5.41457101859136,3.8679045644837515,9.65869938478599,5.5175482305959065,1.7000007629394531,0.043040229922247875,-5.0519985198974595,-9.085670761229338,-1.0183262785655813,-7.068834640563402,-3.035162399231517,4.852556641139415,3.1772985944944563,-33.15538471851018,2.01683612066594,5,3.204998016357422,3.8799972534179688,0.44249820709228516,7.254997253417969,1.1599998474121023,3,0.006011548315503656,-2.324680085805891,49.0099983215332,1.518134633097336,50.709999084472656,-1.7816070786526998,53.2400016784668,0.006011548315503656 9524,2023-05-05,50.36000061035156,50.86000061035156,49.70000076293945,49.9000015258789,8310700.0,0.04394690833584858,-1.6976721491811715,-0.5168532583537763,31.456455875938715,37.53257038679007,1.8493284348148151,3.260926756572026,1.6343597260843694,7.467379058472609,5.9310478528417585,2.6199989318847656,-0.49394808016008795,-2.804499626159668,-7.044919251009709,1.4359199986903732,-4.924709438584692,-0.6842898137346438,1.925748256047342,40.59754625905068,7.826892199480831,2.120209812425022,5,0.6799983978271484,1.7599983215332031,-1.330000877380371,5.134998321533203,0.029998779296875,4,-0.03951552133336833,-1.67715754947075,48.2400016784668,-2.324680085805891,49.0099983215332,1.518134633097336,50.709999084472656,-0.03951552133336833 9525,2023-05-08,51.0,52.02999877929688,50.95000076293945,51.7599983215332,8842500.0,0.012708486534785512,-1.511632652155994,-1.6521735524853376,34.79826348789824,35.53152952783006,0.743536745998739,2.56415982093084,0.8859102081240025,6.735743687315683,6.49376481569643,1.6699981689453196,-0.9351765925310644,-2.0450002670288114,-6.3920285290664225,2.3020279950087996,-4.218514398047617,0.1285138639899941,-2.950000762939453,67.97236541985839,35.80553343647982,2.1735141310188055,5,0.03999900817871094,1.1199989318847656,-1.6850004196166992,4.494998931884766,-2.049999237060547,0,-0.0401960634717754,-1.6976721491811715,50.36000061035156,-1.67715754947075,48.2400016784668,-2.324680085805891,49.0099983215332,-0.0401960634717754 9526,2023-05-09,49.16999816894531,51.2400016784668,48.79999923706055,50.22999954223633,13774400.0,-0.03588238884420958,-1.7111149729050414,1.3947417293667086,31.48630488539993,34.33462432283962,2.16820833517896,4.20576074447618,2.5994353103608745,8.448167461602118,7.267719868938485,2.44000244140625,-1.3533175352609703,-3.618502044677733,-8.249834311212297,1.0128302218568308,-5.934168177945018,-1.3028359114104475,-1.0403989410400385,28.140679917150084,-2.888276259954477,2.3156661332672837,5,1.8700008392333984,2.950000762939453,0.19250106811523438,6.325000762939453,0.43000030517578125,1,0.017897114111975476,-1.511632652155994,51.0,-1.6976721491811715,50.36000061035156,-1.67715754947075,48.2400016784668,0.017897114111975476 9527,2023-05-10,48.11000061035156,49.209999084472656,47.20000076293945,49.16999816894531,12036100.0,-0.021557811634478008,2.526314732770275,0.9999964012336571,31.02119007316041,32.68305788994667,2.891052150013671,5.0165401693919875,3.547580204512883,9.38418750453161,8.091759682658639,2.009998321533203,-1.7845805575984315,-4.356999588012698,-9.35462516753649,0.6406259915110937,-6.855812377774598,-1.8581867982507987,3.9199981689453196,18.840584288653414,-12.995592697959836,2.498812789761896,5,2.5049991607666016,3.5849990844726562,2.2049989700317383,7.384998321533203,1.6899986267089844,2,0.03970068225276946,-1.7111149729050414,49.16999816894531,-1.511632652155994,51.0,-1.6976721491811715,50.36000061035156,0.03970068225276946 9528,2023-05-11,47.2599983215332,47.849998474121094,46.88999938964844,47.33000183105469,7922500.0,-0.017667891873513475,-1.3703640910439536,0.06604119882535844,30.130994286758693,30.449905808959826,3.3064983902371736,5.522778333758993,4.247111359950864,10.109439683709638,8.895477593795968,1.220001220703125,-2.1406360776436415,-4.809001731872556,-10.140201131155827,0.5221976674107154,-7.474601431514195,-2.1434020322309166,4.673400497436532,7.198423654094483,-25.877498852812494,2.665599699641636,5,3.055002212524414,4.280000686645508,3.0550012588500977,8.235000610351562,1.0100021362304688,3,0.05522642198576566,2.526314732770275,48.11000061035156,-1.7111149729050414,49.16999816894531,-1.511632652155994,51.0,0.05522642198576566 9529,2023-05-12,47.52000045776367,47.790000915527344,46.84000015258789,47.63999938964844,5949900.0,0.005501526565057091,3.523791791173559,1.7141845131055529,27.50808925650442,28.686914030928197,2.3691413626140516,4.86812071697463,3.8056085743295966,9.748883572908596,9.510227439864432,0.9500007629394531,-2.334975623341549,-4.139999580383304,-9.552784141221885,1.2727849804552775,-6.846391860802598,-1.4336072999640095,4.211662384033211,13.102128807440042,-16.44084051935947,2.706392280419291,5,2.094999313354492,3.9949989318847656,2.794999122619629,7.974998474121094,1.4199981689453054,4,0.03956231165835522,-1.3703640910439536,47.2599983215332,2.526314732770275,48.11000061035156,-1.7111149729050414,49.16999816894531,0.03956231165835522 9530,2023-05-15,47.709999084472656,48.18999862670898,47.43000030517578,47.93000030517578,7187000.0,0.003998287560579072,1.054055447300341,1.833359824522364,30.876213315365163,28.62986089983647,1.466429205571103,4.300850017770387,3.4013042488200966,9.471508078553939,10.02013657345801,0.759998321533196,-2.5975527858122334,-3.5705009460449233,-8.97301756400568,1.8320156719158334,-6.271759255025302,-0.869242637064545,3.728163995971684,19.772696140394682,-10.009469320086598,2.7012583089803783,5,1.7250003814697266,3.8050003051757812,2.8900012969970703,7.784999847412109,-0.02000045776367898,0,0.056172717598059974,3.523791791173559,47.52000045776367,-1.3703640910439536,47.2599983215332,2.526314732770275,48.11000061035156,0.056172717598059974 9531,2023-05-16,46.13000106811523,47.65999984741211,46.04999923706055,47.36000061035156,8030900.0,-0.03311670607161343,-1.3165423005041426,5.590875988347931,29.698993532109284,29.424592446205295,2.6020680085633074,5.444050317404596,4.750021044776766,10.952457797243447,11.022732402053771,1.6599998474121094,-3.071065854900496,-4.6959989547729535,-10.230877784434348,0.8388798748884412,-7.463438369603651,-1.9285595399422562,5.032272236657725,2.531703636637771,-27.311036682455935,2.767439414830697,5,2.9099979400634837,4.989997863769538,4.744998931884773,9.364997863769538,1.0200004577636719,1,0.06113157662104185,1.054055447300341,47.709999084472656,3.523791791173559,47.52000045776367,-1.3703640910439536,47.2599983215332,0.06113157662104185 9532,2023-05-17,47.709999084472656,48.27999877929688,46.45000076293945,46.59000015258789,7930900.0,0.03425098590447484,-1.6142871545309243,-0.9105685761869708,36.22572180664851,31.466914057753705,0.9144350870738691,3.4801436835409945,2.999400463532467,9.243272416335898,12.220065497297833,2.149997711181655,-3.474319388028512,-2.7590009689331083,-8.119354769685373,2.601352831819156,-5.4391778693092405,-0.0788240685569761,3.043292294883301,74.43947032147788,42.131959311760156,2.680176900376133,5,1.3299999237060547,3.4099998474121094,3.512500762939453,7.784999847412109,0.030002593994140625,2,0.03961432458428904,-1.3165423005041426,46.13000106811523,1.054055447300341,47.709999084472656,3.523791791173559,47.52000045776367,0.03961432458428904 9533,2023-05-18,48.27999877929688,48.36999893188477,47.06000137329102,47.36999893188477,6115900.0,0.011947174717295894,1.4036649086397632,0.8125006386218031,33.774407339604835,31.724464220383275,0.3919202340340675,2.590905742837002,2.2789698412317776,8.572434100585816,13.510940936819788,1.30999755859375,-3.535283220044086,-1.902001190185537,-7.073142932621941,3.2691405522508674,-4.487572061403739,0.6835696810326652,2.0970292286754457,96.12068256781777,64.41546781015438,2.5855708712182035,5,0.7600002288818288,2.8400001525878835,3.032501220703118,7.2150001525878835,-0.9599990844726634,3,0.03148302601895381,-1.6142871545309243,47.709999084472656,-1.3165423005041426,46.13000106811523,1.054055447300341,47.709999084472656,0.03148302601895381 9534,2023-05-19,49.20000076293945,49.59000015258789,48.81999969482422,49.02999877929688,8284100.0,0.019055551095769285,-1.6101703682151747,0.18681539796520719,37.831321425042354,32.06147065784373,-0.7933624697403019,1.3934451506708996,1.2651275285198054,7.517598408686979,14.504205033486933,1.3100013732910085,-3.3041274408277275,-0.7604991912841825,-5.683329434185993,4.1623310516176275,-3.2219143127350875,1.7009159301667225,0.8308649433599342,88.98307093826442,59.551096427345186,2.4614151214509032,5,-0.5550003051757812,1.9199981689453125,2.104999542236328,5.284999847412109,-1.5100021362304759,4,-0.018902444934031704,1.4036649086397632,48.27999877929688,-1.6142871545309243,47.709999084472656,-1.3165423005041426,46.13000106811523,-0.018902444934031704 9535,2023-05-22,49.31999969482422,49.97999954223633,48.90999984741211,49.18999862670898,5510700.0,0.0024390026427631994,-2.1014545635480073,0.764703242454915,45.102184997024054,33.57434622580196,-1.3150190088488714,0.9147376341736191,1.0900781844301903,7.2504386258760505,15.543613621804298,1.0699996948242188,-2.921338477896299,-0.3830001831054659,-4.828251622944826,4.062251256733894,-2.6056259030251425,1.8396255368142107,-3.270000457763672,83.20611205696615,50.21829553360051,2.22262571991968,5,-1.3050003051757812,1.7999992370605469,2.592500686645508,4.895000457763672,-0.9199981689453196,0,-0.0077048067815604915,-1.6101703682151747,49.20000076293945,1.4036649086397632,48.27999877929688,-1.6142871545309243,47.709999084472656,-0.0077048067815604915 9536,2023-05-23,49.11000061035156,50.16999816894531,49.06000137329102,49.75,7381000.0,-0.004257889005921722,-2.000000000000038,-4.923031779101231,50.393710011363,35.726848441157806,-1.2453918438478837,0.8451576553147504,1.2988350889467597,7.348084555010672,16.496150883157643,1.1099967956542898,-2.85279309273578,-0.38799934387206747,-4.519351666076865,3.74335297833273,-2.45367550497447,1.677676817230335,-2.9814013671875017,71.50542210372497,33.2551377437609,2.0656761611023997,5,-1.0000019073486328,1.644998550415039,2.8674983978271484,5.104999542236328,-0.7700004577636719,1,-0.02891472136009854,-2.1014545635480073,49.31999969482422,-1.6101703682151747,49.20000076293945,1.4036649086397632,48.27999877929688,-0.02891472136009854 9537,2023-05-24,49.66999816894531,50.04999923706055,48.68000030517578,49.27000045776367,6903000.0,0.011402923063204229,1.3620674346486368,-0.6249970197649191,55.72456834190697,38.57057889172984,-1.7442602084865442,0.090542423817638,0.7685777258194832,6.67545447146734,17.01746807624917,1.3699989318847656,-2.875757599957744,0.29849834442138956,-3.6346822730988393,4.231678961941618,-1.6680919643387284,2.2650886531815075,-3.3797429687500014,83.92281301708516,39.53261389828558,1.9665903087601153,5,-1.5599994659423828,0.8350009918212891,2.457500457763672,4.545001983642578,-0.839996337890625,2,-0.05073478429564282,-2.000000000000038,49.11000061035156,-2.1014545635480073,49.31999969482422,-1.6101703682151747,49.20000076293945,-0.05073478429564282 9538,2023-05-25,47.86999893188477,48.91999816894531,47.66999816894531,48.68000030517578,11289800.0,-0.03623916455438758,-1.0661107520610351,-2.0250150204564132,39.76991440592727,39.93300390833238,0.169155787312107,1.6291032424375445,2.710189738645518,8.343706289706411,17.65525095894638,2.0,-2.7239178875331334,-1.2825008392333928,-5.023921695432918,2.4589200169661325,-3.1532112673331554,0.5882095888663699,-1.4245540129394598,8.00003051757841,-35.34685557882065,1.870710428099761,5,0.23999977111815696,2.575000762939446,4.4125003814697195,6.345001220703118,0.6300010681152273,3,-0.0027156310072818934,1.3620674346486368,49.66999816894531,-2.000000000000038,49.11000061035156,-2.1014545635480073,49.31999969482422,-0.0027156310072818934 9539,2023-05-26,48.06999969482422,48.4900016784668,47.58000183105469,48.45000076293945,6377100.0,0.004177998065636679,2.956496139716553,0.4691363257463413,37.51065058661154,40.67016360513753,0.06188483625228258,1.0613726858116976,2.6199718680205137,8.065912201231633,19.097640996936487,0.9099998474121094,-2.469907479566011,-0.81450004577637,-3.991055872765209,2.3620557812124687,-2.402777959270793,0.7737778677180529,-1.4755726458789056,18.918863189150336,-20.43264464269315,1.5882779134944198,5,0.03999900817871094,2.375,4.307498931884766,6.145000457763672,-0.5200004577636719,4,-0.015602246822580157,-1.0661107520610351,47.86999893188477,1.3620674346486368,49.66999816894531,-2.000000000000038,49.11000061035156,-0.015602246822580157 9540,2023-05-30,46.959999084472656,47.709999084472656,46.31999969482422,47.31000137329102,11242800.0,-0.023091337994559646,1.4173950541522233,0.9210560658535548,39.96366854179399,41.81068305065806,1.1782113988465355,1.7673828065216242,3.8329890681326404,9.078420696021404,20.80074364323374,1.75,-2.137760505181568,-1.6105005264282255,-4.152414098814781,0.9314130459583296,-2.8814573126214995,-0.3395437402349515,3.2099990844726562,16.623367358464765,-23.1487787547545,1.270956786193276,5,1.2849998474121094,3.4850006103515625,5.452500343322754,7.255001068115234,1.8899993896484375,1,0.015545135359205986,2.956496139716553,48.06999969482422,-1.0661107520610351,47.86999893188477,1.3620674346486368,49.66999816894531,0.015545135359205986 9541,2023-05-31,46.099998474121094,46.790000915527344,45.88999938964844,46.31000137329102,11537800.0,-0.01831347161665342,-1.8571428571428572,0.6000043596255162,40.703040748457184,42.30816293308124,2.272484614609624,2.386671438382436,4.760734781191033,9.814660344727073,21.437281845078083,1.0699996948242188,-1.7956196635697026,-2.2400011062622056,-4.801029044747686,0.321026832223275,-3.520515075504946,-0.9594871370194653,3.9929997253417966,5.04805510036964,-35.828002599332436,1.2805139692427416,5,1.9300003051757812,3.8600006103515625,6.565001487731934,8.115001678466797,3.0900001525878835,2,0.04989160798018122,1.4173950541522233,46.959999084472656,2.956496139716553,48.06999969482422,-1.0661107520610351,47.86999893188477,0.04989160798018122 9542,2023-06-01,46.77999877929688,47.72999954223633,45.97999954223633,46.31000137329102,7568000.0,0.0147505494074478,-2.09734220502793,-2.238051988156361,47.744362115307915,43.860380130381586,1.6167042906988272,1.6137784261608346,4.0913678372068105,8.996671601207247,21.451356547825405,1.75,-1.5298251030208263,-1.4485008239746051,-4.079916843471985,1.1829151955227744,-2.764208833723295,-0.13279281422591538,3.1448794677734284,29.372928983653683,-15.111964579130674,1.315708009748689,6,1.249999999999993,3.180000305175774,5.837500572204576,7.4350013732910085,3.7800025939941406,3,0.03334761466435543,-1.8571428571428572,46.099998474121094,1.4173950541522233,46.959999084472656,2.956496139716553,48.06999969482422,0.03334761466435543 9543,2023-06-02,48.52999877929688,49.02000045776367,47.5,47.88000106811523,8822200.0,0.037409150185238715,-1.1560292514264534,1.3829814864415473,54.16322699033435,45.675036304302914,-0.10516285222074373,-0.11950905754360974,2.4144649839784975,7.101970287859395,20.880400069553286,2.2400016784667898,-1.04622705662414,0.28699932098389525,-2.34787721905424,2.9218758610220306,-1.0304389490351724,1.604437591002963,1.233484313476552,84.34499964046817,34.407802102991226,1.3174382700190679,6,-0.5000000000000071,1.4300003051757741,3.810000419616692,5.6850013732910085,2.5600013732910085,4,0.006181806291035485,-2.09734220502793,46.77999877929688,-1.8571428571428572,46.099998474121094,1.4173950541522233,46.959999084472656,0.006181806291035485 9544,2023-06-05,48.36999893188477,49.599998474121094,48.2400016784668,49.599998474121094,7367600.0,-0.0032969266729173663,1.2113777265016112,-1.8923136513823402,52.72727330048071,46.522268338020325,-0.08412711340455559,-0.12252095885536818,2.680737215254382,7.1000199411192355,20.810593776289913,1.3599967956542969,-0.7544137057435591,0.2264995574951243,-2.21496928277066,2.6679683977609088,-0.994234862637768,1.4472339776280165,1.2385448127636636,66.84636534320992,12.55267973850195,1.2207344201328911,6,-0.34000015258789773,1.5900001525878835,3.935000419616685,5.845001220703118,2.7400016784667898,0,0.002687638432622208,-1.1560292514264534,48.52999877929688,-2.09734220502793,46.77999877929688,-1.8571428571428572,46.099998474121094,0.002687638432622208 9545,2023-06-06,48.95000076293945,49.040000915527344,47.40999984741211,47.5,5952500.0,0.011990941572511682,1.0,-1.1788628476260548,62.702703074234066,47.88993423389489,-0.8069970865759544,-0.9106686110237519,2.2207742837111937,6.364267290968684,21.507236863037807,1.6300010681152344,-0.43824612517526873,0.909001350402832,-1.1732232589220075,2.9912259597276716,-0.13211095425958774,1.9501136550652518,0.6499977111816406,82.47984173629433,20.74474472831976,1.0411123046624198,6,-0.9800014495849609,0.8649997711181641,3.1724987030029297,5.2649993896484375,-0.04999923706055398,1,-0.02860064359669756,1.2113777265016112,48.36999893188477,-1.1560292514264534,48.52999877929688,-2.09734220502793,46.77999877929688,-0.02860064359669756 9546,2023-06-07,50.04999923706055,50.5099983215332,49.09000015258789,49.290000915527344,7190000.0,0.022471878589916505,-1.4482730271271052,0.5241364976888209,61.01695097898002,48.477976749125226,-1.9664249995827063,-2.0462727742723743,1.2073923998208755,5.0944919817737855,21.115402863886896,1.55999755859375,-0.22241251273882057,1.9649997711181655,-0.2505958501867198,4.180595392423051,0.8572019604657228,3.072797581770608,-4.159999847412109,89.84549208765891,28.489817190674728,1.1077978106524442,6,-1.8500003814697266,-0.9099998474121094,1.947500228881836,1.5499992370605469,-1.1300010681152344,2,-0.023976039585049347,1.0,48.95000076293945,1.2113777265016112,48.36999893188477,-1.1560292514264534,48.52999877929688,-0.023976039585049347 9547,2023-06-08,50.02000045776367,50.4900016784668,48.959999084472656,49.86000061035156,7162900.0,-0.0005993762188644114,1.781817109922007,0.21052657996576804,58.63096240516708,50.57364874904076,-2.1026761228150335,-1.96667737501825,1.3096485148968497,4.959841400107294,20.187797767247222,1.5300025939941406,-0.177330633152188,1.839500999450685,-0.5392781038848113,4.218280102786181,0.6501114477829404,3.0288905511184296,-4.0376010894775405,84.19360951755131,26.110404933715387,1.1893895516677477,6,-1.8200016021728516,-1.0600013732910156,1.8724994659423828,0.7049980163574219,0.48999786376953125,3,-0.016593399109532947,-1.4482730271271052,50.04999923706055,1.0,48.95000076293945,1.2113777265016112,48.36999893188477,-0.016593399109532947 9548,2023-06-09,49.86999893188477,50.47999954223633,49.52000045776367,49.93000030517578,6105400.0,-0.0029988309577397843,-1.5263189595892164,-0.3750089407051984,53.59827252761666,52.36116229804132,-1.83176993948571,-1.6981821579519334,1.492323832359716,4.944246451144032,19.110861752754772,0.9599990844726562,-0.2145795367279817,1.558999443054205,-0.8924140514872718,4.010412937595682,0.333292695783463,2.784706190324947,-3.7970475845337006,79.35484823650172,24.140097996922457,1.2257067472707386,6,-1.6700000762939524,-0.9099998474121165,2.0250005722045827,0.710000991821282,0.75,4,0.013836022782929946,1.781817109922007,50.02000045776367,-1.4482730271271052,50.04999923706055,1.0,48.95000076293945,0.013836022782929946 9549,2023-06-12,49.4000015258789,50.040000915527344,48.9000015258789,49.09000015258789,8611900.0,-0.009424451896376085,-2.304352633528444,-5.166571301418257,50.41408832251972,53.5223200514553,-1.2888029828396697,-1.138489157660274,1.9882730852706274,5.258124665444825,18.074985313883694,1.1399993896484446,-0.396478158130698,0.9950019836425739,-1.4728250743830174,3.462829041668165,-0.23891154537022175,2.2289155126553695,-3.2383092390441846,64.19363412851328,12.002431023930768,1.2339135290127954,6,-1.2000026702880788,-0.4400024414062429,2.382497787475593,1.1799983978271555,2.0,0,0.034210497459674416,-1.5263189595892164,49.86999893188477,1.781817109922007,50.02000045776367,-1.4482730271271052,50.04999923706055,0.034210497459674416 9550,2023-06-13,50.38999938964844,51.40999984741211,50.31999969482422,50.7599983215332,13214200.0,0.020040441967414058,-3.2745244702415235,-1.1935396542177104,56.13026539929011,55.236456123770076,-1.945699661137347,-2.0210329711736463,1.01176511203996,4.092867362956909,17.086797652107062,2.0099983215332102,-0.17638874293729856,1.8509998321533203,-0.7456128609601933,4.447612525266834,0.5526934855965635,3.149306178710077,-4.14134098211975,59.36250438842471,9.217258314889833,1.2983063465567568,6,-1.6949996948242188,-1.4300003051757812,1.1899995803833008,0.1900005340576172,1.8699989318847656,1,0.014288573713518105,-2.304352633528444,49.4000015258789,-1.5263189595892164,49.86999893188477,1.781817109922007,50.02000045776367,0.014288573713518105 9551,2023-06-14,48.95000076293945,50.66999816894531,48.61999893188477,50.08000183105469,10790700.0,-0.02857707172357704,-1.290495888022958,3.0540657573226935,46.81979828601411,55.133726809404095,-0.06583699844225066,-0.3783319841466479,2.3617564401911793,5.3367558003382385,15.7389273122034,2.0499992370605398,0.03515341524398963,0.27000122070312216,-2.069338154139899,2.6093405955461435,-0.8996684667183885,1.4396709081246328,-2.4948886978154263,11.828018737130304,-32.63824529609934,1.1696696874215107,6,0.45999908447265625,-0.3000011444091797,2.629998207092285,1.6299991607666016,4.1399993896484375,2,-0.001021434857635617,-3.2745244702415235,50.38999938964844,-2.304352633528444,49.4000015258789,-1.5263189595892164,49.86999893188477,-0.001021434857635617 9552,2023-06-15,49.599998474121094,50.27000045776367,49.06999969482422,49.11999893188477,8670000.0,0.013278809010229153,-3.137947817393764,-0.4247779544464749,58.50541053404662,55.61619164759435,-0.3059215592659754,-0.9270036751242827,1.645824310317515,4.476309801115676,14.69095630328944,1.3199996948242188,0.31903322264076905,0.8254989624023423,-1.5015189457342473,3.152516870538932,-0.338009991665956,1.9890079164706407,-2.946690897705544,35.12542009510745,-13.377169345975616,1.1635089540682966,6,-0.18999862670898438,-0.9499988555908203,1.9800004959106445,0.9800014495849609,3.8000030517578054,3,-0.01370968399385275,-1.290495888022958,48.95000076293945,-3.2745244702415235,50.38999938964844,-2.304352633528444,49.4000015258789,-0.01370968399385275 9553,2023-06-16,49.79999923706055,50.22000122070313,49.58000183105469,49.95000076293945,16256000.0,0.004032273570407474,-1.1695029224642044,-0.3125034769409324,58.505410534046646,56.258206895768325,-0.3428857270705592,-1.0617263722538368,1.3553858659385938,4.093468443061269,13.641054555804397,0.6399993896484446,0.6900240030811347,0.9494997024536147,-1.408595303912172,3.3075947088194013,-0.2295478007292786,2.128547205636508,-2.9564239698051367,42.293903869660305,-9.539769540541393,1.1790475031828935,6,-0.3899993896484375,-1.1499996185302734,1.3550004959106445,0.7800006866455078,3.3500022888183523,4,0.014257009946784915,-3.137947817393764,49.599998474121094,-1.290495888022958,48.95000076293945,-3.2745244702415235,50.38999938964844,0.014257009946784915 9554,2023-06-20,48.27000045776367,49.41999816894531,47.38999938964844,49.22999954223633,10540800.0,-0.030722867524830555,2.0298572046733017,6.399928793042063,56.18509111513513,55.53402778920179,1.3091026820529592,0.4163744862432992,2.7952910918746454,5.42668014413082,13.61210221292621,2.4099998474121094,0.9081155720969818,-0.5339990615844741,-2.899740975777391,1.8317428526084427,-1.716870018680929,0.6488718955119808,-1.243768207301997,21.890571340998786,-32.976065673944774,1.1828709570964568,6,1.1299991607666016,0.37999916076660156,2.657499313354492,2.309999465942383,3.9500007629394602,1,0.04868445104278285,-1.1695029224642044,49.79999923706055,-3.137947817393764,49.599998474121094,-1.290495888022958,48.95000076293945,0.04868445104278285 9555,2023-06-21,48.93999862670898,49.33000183105469,48.13000106811523,48.20000076293945,6950800.0,0.013880218823108414,-1.7272829733923756,-0.7708318432157855,63.65385990877725,55.82701767029036,0.7124592002811454,-0.2988755973475037,2.025653085555298,4.537043953092848,13.802586806831401,1.2000007629394602,0.9334634004528937,0.15499916076659304,-2.1993701192709665,2.5093684408041526,-1.0221854792521867,1.3321838007853728,-1.7384156723692854,47.25609188771738,-13.337559551237945,1.1771846400187813,6,0.46000099182129617,-0.28999900817870383,1.6250009536743235,1.6400012969970774,4.060001373291023,2,0.05026569203513165,2.0298572046733017,48.27000045776367,-1.1695029224642044,49.79999923706055,-3.137947817393764,49.599998474121094,0.05026569203513165 9556,2023-06-22,47.68999862670898,48.20000076293945,47.47999954223633,48.13999938964844,7243500.0,-0.025541480079196655,1.526304518046084,-0.6081108946006567,54.14767864849003,55.328875030659574,1.7796357050010911,0.884642931093218,3.130097278088968,5.565092723417003,14.209804737271917,1.4599990844726491,0.9675001925513484,-1.024000740051278,-3.4223374737769277,1.3743359936743715,-2.2231691069140993,0.1751676268115432,-0.3200789966463873,10.416636312460431,-51.89032795902087,1.1991683668628235,6,1.7100009918212962,0.9600009918212962,2.785000801086433,2.8900012969970774,6.310001373291023,3,0.09582721380630899,-1.7272829733923756,48.93999862670898,2.0298572046733017,48.27000045776367,-1.1695029224642044,49.79999923706055,0.09582721380630899 9557,2023-06-23,47.1500015258789,47.4000015258789,46.9000015258789,47.0,13663600.0,-0.01132306807255079,-1.8571553133513827,-0.33333615903019975,42.93033243411619,54.14354835360397,2.08943711890835,1.2924319143009555,3.5075255573511726,5.924528934772283,14.549576455468399,0.7899971008300781,0.8095988774377787,-1.4379980087280373,-3.8890655334932944,1.0130695160372198,-2.6635317711106623,-0.21246424634541228,4.25999832153321,7.530121174099549,-49.84156044666142,1.2255337623826275,6,2.0049991607666087,1.4999980926513743,2.929997444152839,3.4299983978271555,6.529998779296882,4,0.12598087878000896,1.526304518046084,47.68999862670898,-1.7272829733923756,48.93999862670898,2.0298572046733017,48.27000045776367,0.12598087878000896 9558,2023-06-26,47.7400016784668,48.18999862670898,47.209999084472656,47.290000915527344,6833700.0,0.012513258398604066,-2.2130899449061423,2.999974568943736,46.90874364153926,53.75406561127281,1.3024939505301205,0.7296003294026576,2.736538823397943,5.141195166788243,14.274199870990428,1.0399971008300781,0.6004544445977018,-0.8414979934692397,-3.301256543291764,1.6182605563532846,-2.071377268380502,0.38838128144202244,3.5797982025146453,33.33338379235928,-21.896324899548823,1.229879274911262,6,1.414999008178711,0.9099979400634766,2.3399972915649414,2.674997329711914,2.0,0,0.11855885312976544,-1.8571553133513827,47.1500015258789,1.526304518046084,47.68999862670898,-1.7272829733923756,48.93999862670898,0.11855885312976544 9559,2023-06-27,47.31999969482422,47.9900016784668,47.31000137329102,47.66999816894531,7871700.0,-0.008797695200585265,-2.6757258330584994,-0.7777730682829653,41.874361284615205,52.17007626519782,1.5605253275409865,1.1494670261627675,2.9514680273179223,5.385014170262224,13.945130655133687,0.6800003051757741,0.402846626374064,-1.2239999771118164,-3.7388435968994784,1.2908436426758456,-2.481421787005644,0.03342183278201105,3.9114042190551714,17.28387309461414,-33.07376401123021,1.2574218098938301,6,1.4650001525878906,1.3299999237060547,2.7599992752075195,2.864999771118164,3.5100021362304688,1,0.12320375884728407,-2.2130899449061423,47.7400016784668,-1.8571553133513827,47.1500015258789,1.526304518046084,47.68999862670898,0.12320375884728407 9560,2023-06-28,47.68999862670898,47.9000015258789,46.88999938964844,47.540000915527344,8819700.0,0.00781908145120358,2.543845325016962,-0.4285667574931677,37.31180802121136,51.11363290244197,0.8574212525149179,0.8821924057016375,2.3893627967814908,4.854204237407252,13.142998648326188,1.0100021362304616,0.275184626912619,-0.8905010223388743,-3.3285631306759456,1.547561085998197,-2.1095320765074135,0.3285300318296649,3.4547772394104044,61.068580031390596,15.05709685250072,1.2190310541685367,6,0.8900012969970774,0.9600009918212962,2.1925010681152415,2.4200000762939524,3.1100006103515696,2,0.09498852431203697,-2.6757258330584994,47.31999969482422,-2.2130899449061423,47.7400016784668,-1.8571553133513827,47.1500015258789,0.09498852431203697 9561,2023-06-29,48.4000015258789,48.43000030517578,47.7400016784668,47.93999862670898,6745800.0,0.014887878373145647,1.653838535744343,3.066732789095031,41.88376630946849,49.26678354415551,0.06838813625482487,0.3724295161561031,1.4941220486959281,3.9874831358639753,11.995148176275952,0.740001678466804,0.22554452136895975,-0.2954982757568416,-2.440253950776679,1.8492573992629957,-1.3678761132667603,0.776879561753077,2.5745832811816456,98.05202847644999,54.521072923704,1.072377837509919,6,0.1549987792968821,0.2499980926513743,1.1674976348877024,1.7099971771240305,2.4099998474121236,3,0.09504128779131427,2.543845325016962,47.68999862670898,-2.6757258330584994,47.31999969482422,-2.2130899449061423,47.7400016784668,0.09504128779131427 9562,2023-06-30,48.34000015258789,49.099998474121094,48.31999969482422,49.099998474121094,8873000.0,-0.0012396977561854872,1.0526328998288401,-1.6521598513935996,42.26491378159853,47.46228390499461,-0.07726211011664219,0.5853034527325605,1.37629726805271,3.900163028554232,11.260310328072551,0.779998779296875,0.011727420014629786,-0.4334997177124009,-2.390158842527171,1.5231594071023693,-1.4118292801197896,0.5448298446949877,2.471201237776171,65.61092143101264,25.512155932062356,0.9783295624073856,6,-0.18500137329101562,0.3099994659423828,1.092498779296875,1.769998550415039,2.4300003051757812,4,0.11708729477753432,1.653838535744343,48.4000015258789,2.543845325016962,47.68999862670898,-2.6757258330584994,47.31999969482422,0.11708729477753432 9563,2023-07-03,48.83000183105469,49.09000015258789,48.27999877929688,48.349998474121094,4385700.0,0.01013656758212833,-1.6128960807235957,-0.6315847592468968,47.12411744191152,46.45550905241421,-0.803862507759959,0.12535674365619798,0.7372543184555411,3.2311415755920763,11.291438136646843,0.8100013732910085,0.029690698225984136,0.041501808166501064,-1.9118944525801496,1.9948980689131517,-0.9351963222068207,1.0181999385398228,1.8243514792807503,87.78295226620729,48.63633795484925,0.9766981303733248,7,-0.720001220703125,-0.18000221252441406,0.4774971008300781,1.2799968719482422,2.3599967956542898,0,0.09932415097794678,1.0526328998288401,48.34000015258789,1.653838535744343,48.4000015258789,2.543845325016962,47.68999862670898,0.09932415097794678 9564,2023-07-05,48.5,49.4000015258789,48.25,49.27999877929688,7528100.0,-0.006758177732543391,1.2548955076518193,-1.624986092346832,39.783787082981405,43.80327873843689,-0.4892545892125568,0.49075875213939213,0.9238800896761319,3.392438290515045,11.581554559446795,1.1500015258788991,-0.1695848454096449,-0.2950000762939453,-2.243391564339518,1.6533914117516275,-1.2691958203167317,0.6791956677288411,2.0037791535079563,64.14339601995209,26.415730350000246,0.9741957440227847,7,-0.3549995422363281,0.14999961853027344,0.7774991989135742,1.6099987030029297,2.259998321533203,2,0.025567044916841253,-1.6128960807235957,48.83000183105469,1.0526328998288401,48.34000015258789,1.653838535744343,48.4000015258789,0.025567044916841253 9565,2023-07-06,47.54999923706055,48.47000122070313,46.70000076293945,48.0,9501500.0,-0.019587644596689713,1.5467573775800447,0.5769249579404463,42.009125659406834,42.454550628538755,0.2713778373589122,1.4023988707293142,1.6894297385105546,4.182943206174677,11.780310396809684,1.7999992370605469,-0.426429680567594,-1.1750007629394545,-3.1990712458488346,0.8490697199699255,-2.1870360043941446,-0.1629655214847645,2.8092287258930284,31.481416071738977,-9.129021023496932,1.0120352414546891,7,0.5000019073486328,1.1000003814697266,1.7274999618530273,2.559999465942383,2.8600006103515625,3,0.06898007669025796,1.2548955076518193,48.5,-1.6128960807235957,48.83000183105469,1.0526328998288401,48.34000015258789,0.06898007669025796 9566,2023-07-07,48.849998474121094,49.38000106811523,47.099998474121094,47.18999862670898,9695500.0,0.027339626875268808,-1.4782634836061248,-3.688882295596167,46.01487934048328,42.79727806257954,-0.9462829839843039,0.008315414792434694,0.25690235910995085,2.6776547319745276,12.5850686522512,2.2800025939941335,-0.5247326966816885,0.1849985122680664,-1.7425356538704193,2.112532678406552,-0.7787685708011765,1.1487655953373093,1.2896758568316358,79.629522357652,36.74209023370826,0.9637670830692414,7,-0.7999973297119141,-0.1999988555908203,0.49500083923339844,1.260000228881836,1.44000244140625,4,0.039918133548611845,1.5467573775800447,47.54999923706055,1.2548955076518193,48.5,-1.6128960807235957,48.83000183105469,0.039918133548611845 9567,2023-07-10,49.18999862670898,49.43999862670898,48.4000015258789,48.56000137329102,5793500.0,0.006960085224322121,-1.1894746141119832,0.379516452606968,46.806280547526676,42.78589327435592,-1.0800576600367364,-0.418511966811117,-0.18184730134293403,2.1319389393826853,13.352827869481102,1.0399971008300781,-0.7683042346995137,0.5664987564086843,-1.2718783837515772,2.404875896568946,-0.3526898136714465,1.485687326488815,0.7432952901629548,90.87590529519373,45.93414288039146,0.9191885700801313,7,-1.1199989318847585,-0.4949989318847585,-0.19499969482421164,1.4250011444091868,0.0,0,0.03293357982942546,-1.4782634836061248,48.849998474121094,1.5467573775800447,47.54999923706055,1.2548955076518193,48.5,0.03293357982942546 9568,2023-07-11,50.56000137329102,50.790000915527344,49.52999877929688,49.75,8670800.0,0.027851245879851882,-1.0159972656333562,1.285722070844727,62.19381897629694,45.0436107956539,-2.2439518451599056,-1.8278877418088229,-1.638327876572184,0.5560311134667231,13.853290705193237,1.6000022888183665,-0.768415817269684,1.9020013809204173,-0.056823073859050055,3.8608258356998846,0.92258915353068,2.8814136083101545,-3.8600006103515696,94.37653951942295,44.59730635610953,0.979412227389735,7,-1.8150005340576243,-1.5050010681152415,-1.565002441406257,0.25499725341795454,-2.040000915527351,1,0.0041534627921031575,-1.1894746141119832,49.18999862670898,-1.4782634836061248,48.849998474121094,1.5467573775800447,47.54999923706055,0.0041534627921031575 9569,2023-07-12,51.09000015258789,51.56999969482422,50.77000045776367,51.20000076293945,7640900.0,0.010482570508331568,-1.133331298828125,-0.13580299241300267,61.62162028411022,47.744701047087105,-2.4394741562348514,-2.3450144603627194,-2.288469594622761,-0.07174166384204739,14.154249342755016,1.009998321533196,-0.5580992302978913,2.3475002288818345,0.12574314103193274,4.569257316731736,1.2366216849568872,3.458378772806782,-4.308199386596677,90.14374440426087,38.39111870320865,1.1108785439249496,7,-1.9549999237060547,-1.9549999237060547,-2.095001220703125,-0.27500152587891336,-2.029998779296868,2,0.0019573003292703284,-1.0159972656333562,50.56000137329102,-1.1894746141119832,49.18999862670898,-1.4782634836061248,48.849998474121094,0.0019573003292703284 9570,2023-07-13,51.11000061035156,51.81000137329102,50.599998474121094,51.04999923706055,7168500.0,0.00039147499909830685,-1.52083176043775,-0.5454640033291719,71.32168662721652,51.015581082392444,-2.1493576531529754,-2.4330523863222595,-2.4247325104717845,-0.1662820710997579,14.904202185963241,1.210002899169929,-0.41799866010326525,2.331500625610353,-0.022079248842892696,4.685080500063599,1.1547106883837301,3.508290562836976,-4.136671887207029,85.13799719607762,26.99352480172152,1.1767899372266244,7,-1.8549995422363281,-1.8549995422363281,-2.115001678466797,-0.29500198364258523,-1.1199989318847656,3,-0.006848019656401139,-1.133331298828125,51.09000015258789,-1.0159972656333562,50.56000137329102,-1.1894746141119832,49.18999862670898,-0.006848019656401139 9571,2023-07-14,48.9000015258789,50.68999862670898,48.72999954223633,50.68999862670898,9693800.0,-0.04324005200706382,1.189946658085352,-29.83260219975841,59.029918375798864,52.878359370636915,0.15536324526512146,-0.23925806440141884,-0.2775113225560304,1.9937307584271267,15.239279348978691,2.3800010681152344,-0.22020959174481902,0.12400150299071555,-2.2289174761852166,2.4769204821666477,-1.052457986597247,1.300460992578678,-1.636472443725573,14.662757254357475,-47.82342985928571,1.176459489587965,7,0.35499954223633523,0.35499954223633523,-0.007501602172844457,1.9149971008300781,1.2699966430664134,4,0.030879310315237607,-1.52083176043775,51.11000061035156,-1.133331298828125,51.09000015258789,-1.0159972656333562,50.56000137329102,0.030879310315237607 9572,2023-07-17,48.91999816894531,49.099998474121094,48.349998474121094,48.70000076293945,6486700.0,0.0004089292933013855,1.586215741599416,-0.1229037778350812,56.46927435057126,53.91671013826578,0.2528849474274537,-0.32971535609967617,-0.30654335320899406,1.9169698466429637,15.662755261701939,0.75,0.013483226882861743,0.1779981613159194,-2.1442386768650223,2.500234999496861,-0.9831202577745515,1.3391165804063903,-1.383680749323723,16.47396581549005,-47.64680511647602,1.1611184190904706,7,0.3350028991699219,0.3350028991699219,-0.2499990463256836,1.8950004577636648,0.8200035095214844,0,0.02800496316150136,1.189946658085352,48.9000015258789,-1.52083176043775,51.11000061035156,-1.133331298828125,51.09000015258789,0.02800496316150136 9573,2023-07-18,50.5099983215332,50.93999862670898,48.93000030517578,49.0,9097000.0,0.0325020484893892,-1.436364981492904,6.863709663435696,65.50047211027547,56.774119585742895,-1.1999321812904356,-1.9645187704692688,-1.8624661517866627,0.2811103076660615,15.931839422010775,2.0200004577636648,0.2032512493772245,1.7324983596801786,-0.6778728462094534,4.142869565569811,0.5273127567353626,2.9376839626249946,-2.7172598646914494,62.42768894587641,-7.302957939487129,1.2051856029448178,7,-1.2549972534179688,-1.2549972534179688,-1.9299993515014648,0.5300006866455078,-1.1699981689453125,1,-0.026133433749521373,1.586215741599416,48.91999816894531,1.189946658085352,48.9000015258789,-1.52083176043775,51.11000061035156,-0.026133433749521373 9574,2023-07-19,50.61999893188477,51.1500015258789,50.36000061035156,50.47000122070313,8251200.0,0.0021777987330613424,-3.2702875465237735,0.09933634298966494,64.6061736443001,59.28490269517548,-1.0924710334573788,-1.9915439429323385,-2.0047529485022935,0.10291070829805449,15.236531031156686,0.7900009155273366,0.41134629511055465,1.7249990463256921,-0.8072392595739615,4.257237352225346,0.4588798933758653,2.991118199275519,-2.5862247000560643,65.60689467365079,-5.0038355068394935,1.2661191529498266,7,-1.164999008178718,-1.3649978637695384,-2.0399999618530344,0.4200000762939382,-1.779998779296882,2,-0.04148554955417716,-1.436364981492904,50.5099983215332,1.586215741599416,48.91999816894531,1.189946658085352,48.9000015258789,-0.04148554955417716 9575,2023-07-20,51.4000015258789,51.790000915527344,50.90999984741211,51.18000030517578,8133600.0,0.015408980846556508,-1.3157857752346533,1.4666971847104127,64.8514761736419,61.377857898859766,-1.4180408549602461,-2.717107299088532,-2.829275951619252,-0.7414475672864285,14.621588670862618,1.170001983642571,0.5583775407813221,2.3820014953613224,-0.38732386797040874,5.151326858693054,0.9973388136954568,3.766664177027188,-3.1396536655624487,88.66281648657738,20.6341237229708,1.3846626816658645,7,-1.3200016021728445,-2.1450004577636648,-2.820002555847161,-0.3600025177001882,-0.9700012207031179,3,-0.045525293445949244,-3.2702875465237735,50.61999893188477,-1.436364981492904,50.5099983215332,1.586215741599416,48.91999816894531,-0.045525293445949244 9576,2023-07-21,52.2599983215332,52.47000122070313,51.27000045776367,51.63999938964844,9920200.0,0.016731454671675694,1.3076832788640878,2.8181613261202187,67.98164045958345,63.73067566686608,-1.948350666832411,-3.3910368764345975,-3.6657223782459383,-1.6537883326311658,13.816054037310884,1.2000007629394602,0.8527824075000581,3.013498306274414,-0.034581138327006045,6.061577750875834,1.4894585839737076,4.537538028575121,-3.786671250438282,94.90284565115526,25.47081113666148,1.5240397223007087,7,-1.8499984741210938,-2.674997329711914,-3.4324989318847656,-1.2199993133544922,-1.6899986267089844,4,-0.04343659999948901,-1.3157857752346533,51.4000015258789,-3.2702875465237735,50.61999893188477,-1.436364981492904,50.5099983215332,-0.04343659999948901 9577,2023-07-24,53.09000015258789,53.58000183105469,52.38000106811523,52.5,9024000.0,0.01588216336992665,-1.8915750141327654,0.9516147887453932,68.95016763962924,64.481381073903,-2.4216183713611983,-3.9560401012963666,-4.42787147122759,-2.5222587937588514,12.9097363640634,1.3200035095214844,1.240980790306999,3.5465002059936523,0.21422572961105146,6.878774682376253,1.8803629678023555,5.212637444184949,-4.296939149524313,89.462332953231,21.428245976889386,1.6661372381913,7,-2.125,-2.9499988555908203,-4.060000419616699,-2.0500011444091797,-2.3600006103515625,0,-0.055000979002638783,1.3076832788640878,52.2599983215332,-1.3157857752346533,51.4000015258789,-3.2702875465237735,50.61999893188477,-0.055000979002638783 9578,2023-07-25,53.4000015258789,53.79999923706055,52.86000061035156,53.0,5547000.0,0.005839166931626005,-1.7647006024975036,0.6779685125917184,71.83601155424753,65.61631343725158,-2.5550958826223322,-4.026718962941793,-4.637616580210725,-2.8824098133800575,12.532443221297024,0.9399986267089844,1.5338582622982244,3.5735015869140554,-0.061488347120096876,7.208491520948208,1.7560066198969793,5.3909965539311315,-4.128246440016213,88.37215491669187,19.026107146852524,1.8174949670170761,7,-2.325002670288079,-3.150001525878899,-4.370001792907708,-2.360002517700188,-2.7400016784667898,1,-0.06853932102676774,-1.8915750141327654,53.09000015258789,1.3076832788640878,52.2599983215332,-1.3157857752346533,51.4000015258789,-0.06853932102676774 9579,2023-07-26,53.1500015258789,53.47999954223633,52.72000122070313,52.81000137329102,5078800.0,-0.004681647806299094,-1.923067894215656,0.8499971389879443,76.61597930200466,66.20456817889472,-2.215095771153777,-3.4968401458771226,-4.296580199110643,-2.6998507747837763,12.100191170236538,0.759998321533196,1.8154004415890128,3.032001495361321,-0.6906502025650312,6.754653193287673,1.170675646398145,4.893327344324497,-3.334857141872469,77.50872496686864,3.2337184804296157,1.8613258489631774,7,-2.075002670288079,-2.900001525878899,-4.120001792907708,-2.110002517700188,-2.0600013732910085,2,-0.0716839372325494,-1.7647006024975036,53.4000015258789,-1.8915750141327654,53.09000015258789,1.3076832788640878,52.2599983215332,-0.0716839372325494 9580,2023-07-27,52.22000122070313,53.6500015258789,52.0099983215332,53.599998474121094,7478600.0,-0.017497653405013525,1.2162155195966857,-4.058813629682968,66.6009962559598,67.04579905446815,-1.2416570389670483,-2.3294970447169945,-3.2905983854021414,-1.8588721042193086,11.275136820457716,1.640003204345696,1.8093048784443369,1.8755010604858455,-1.775693882079345,5.526696003051036,0.04990358920325377,3.7010985317684373,-1.9266742543302087,37.54945538762196,-34.55912520729103,1.8255974712825946,7,-1.1450023651123118,-1.970001220703132,-3.1950016021728587,-1.1800022125244212,0.6999969482421804,3,-0.06472617750103016,-1.923067894215656,53.1500015258789,-1.7647006024975036,53.4000015258789,-1.8915750141327654,53.09000015258789,-0.06472617750103016 9581,2023-07-28,53.0,53.02000045776367,52.08000183105469,52.54999923706055,5559400.0,0.014936782096198531,2.8367159461584572,-0.3260881583821245,67.98867477995253,68.32573243551052,-1.540957821504044,-2.8956681260712287,-3.9330495767055567,-2.7213865977613807,10.789223613850515,0.9399986267089844,1.7958334975721328,2.42549991607666,-1.2889362620903029,6.139936094243623,0.5682818269931786,4.282718005160142,-2.2858723611445626,55.307328051010366,-13.831334802716377,1.8572180890834815,7,-1.635000228881836,-2.75,-3.9750003814697266,-1.960000991821289,0.5,4,-0.04849056027970222,1.2162155195966857,52.22000122070313,-1.923067894215656,53.1500015258789,-1.7647006024975036,53.4000015258789,-0.04849056027970222 9582,2023-07-31,54.0,54.22000122070313,53.43000030517578,53.5,6926000.0,0.018867924528301883,-1.4687552154114139,1.1111092273131862,66.82974314987322,68.47342921768805,-1.9496003572148553,-3.6363301784489437,-4.831981819431746,-3.7756129931929507,10.960839322197995,1.220001220703132,1.7307821442023226,3.1424999237060547,-0.7148294331970106,6.99982928060912,1.213835245254522,5.071164602157587,-2.915567769359953,90.04520669245439,23.103462095828164,1.9286646784515316,7,-1.7099990844726562,-3.539999008178711,-4.975000381469727,-2.960000991821289,-0.5099983215332031,0,-0.06351852416992188,2.8367159461584572,53.0,1.2162155195966857,52.22000122070313,-1.923067894215656,53.1500015258789,-0.06351852416992188 9583,2023-08-01,53.68000030517578,53.93999862670898,53.06000137329102,53.65999984741211,7363700.0,-0.005925920274522545,2.259266585191864,0.04000091552734375,62.9370658685145,68.28797279815632,-1.2657553322837742,-3.0929266462432423,-4.430924598718974,-3.5037884241595663,11.024937187873572,0.9399986267089773,1.9452742724628251,2.58000030517578,-1.3497736415535044,6.509774251905064,0.6151133318111377,4.544887278540422,-2.1565884159269046,75.56560148721191,11.08127362617374,1.9648869733646428,8,-1.114999771118164,-3.219999313354492,-4.777500152587891,-2.6400012969970703,-1.1800003051757812,1,-0.054955304511334346,-1.4687552154114139,54.0,2.8367159461584572,53.0,1.2162155195966857,52.22000122070313,-0.054955304511334346 9584,2023-08-02,49.7400016784668,52.02000045776367,49.38999938964844,52.02000045776367,21330900.0,-0.07339788756165666,1.307019715972213,-113.99732977303071,45.08255823028672,66.09142636000574,2.834350647789705,0.9957874998108593,-0.48363929516639814,0.388905166929014,11.054583035922704,4.290000915527344,2.1260944486510382,-1.4219984054565415,-5.21583137268405,2.3718345617709673,-3.3189148890702924,0.4749180781572093,4.479999542236335,7.2464214520169605,-52.368839027312504,1.896916483613754,8,2.0649986267089844,0.7199993133544922,-0.8375015258789062,1.299997329711914,2.9199981689453125,2,0.018496142700043183,2.259266585191864,53.68000030517578,-1.4687552154114139,54.0,2.8367159461584572,53.0,0.018496142700043183 9585,2023-08-03,50.83000183105469,51.75,49.88999938964844,50.04999923706055,12952100.0,0.021913954881504827,-2.381812254862862,-0.3421065840371565,57.53317983218906,64.93048629029525,1.8494863644943464,0.17298528163263427,-1.557405154511713,-0.7230620326989126,10.250088373696405,2.009998321533203,2.104947528827161,-0.4959983825683594,-3.8954813971842555,2.9034846320475367,-2.1957398898763074,1.2037431247395887,3.293399353027354,29.813703840600958,-34.02178379334137,1.699741507307947,8,0.9749984741210938,-0.37000083923339844,-2.112502098083496,0.20999717712402344,-0.050003051757805395,3,0.005115056308621968,1.307019715972213,49.7400016784668,2.259266585191864,53.68000030517578,-1.4687552154114139,54.0,0.005115056308621968 9586,2023-08-04,50.79999923706055,51.97999954223633,50.68999862670898,51.13000106811523,11881800.0,-0.0005902536477150333,-3.690886392009892,-0.4230778635810016,57.33229545030527,63.63961160259258,1.8445866659165162,0.37583683934329315,-1.5044122501636181,-0.6870024579306815,9.99644443749518,1.2900009155273509,2.0986971240393046,-0.6235010147094755,-3.8303775047473323,2.5833754753283813,-2.226939259728404,0.9799372303094529,3.228733911132821,29.1925323577821,-38.95532603654816,1.603438245018929,8,1.0050010681152344,-0.3399982452392578,-2.184999465942383,0.23999977111816406,0.5900001525878906,4,0.04173226306543221,-2.381812254862862,50.83000183105469,1.307019715972213,49.7400016784668,2.259266585191864,53.68000030517578,0.04173226306543221 9587,2023-08-07,50.81000137329102,51.349998474121094,50.5,50.79999923706055,6614000.0,0.00019689244843879017,-1.7868774545363584,-0.03030933555280343,51.334532496181936,61.36166948502974,1.6507488892910658,0.5200893376898605,-1.5088869970565852,-0.6786929535590431,9.805563090161643,0.8499984741210938,2.0343448408598803,-0.6944990158080984,-3.741703112266485,2.3527050806502885,-2.218101064037292,0.8291030324210951,3.125957099731444,31.208840038398705,-36.10677893613308,1.5236020482291919,8,0.9949989318847585,-0.35000038146973367,-2.2075014114379954,0.2299976348876882,-0.15999984741212359,0,0.052942305727293526,-3.690886392009892,50.79999923706055,-2.381812254862862,50.83000183105469,1.307019715972213,49.7400016784668,0.052942305727293526 9588,2023-08-08,50.77000045776367,50.790000915527344,48.849998474121094,49.66999816894531,6899400.0,-0.0007872646023657781,2.403503488430457,109.97673531647412,50.67144784249438,58.478943767306376,1.4286937379381186,0.6077912932845919,-1.405681310147969,-0.5549617511021552,10.771346622554741,1.960002899169929,1.8429535702458963,-0.744999885559082,-3.7799231952115306,2.2899234240933666,-2.262461540385303,0.7724617692671387,3.0750388335913144,60.56784801870524,-6.6762410217923716,1.517461654826223,8,0.7649993896484375,-0.3099994659423828,-2.3675012588500977,-0.095001220703125,0.15999984741210938,1,0.053574969394887706,-1.7868774545363584,50.81000137329102,-3.690886392009892,50.79999923706055,-2.381812254862862,50.83000183105469,0.053574969394887706 9589,2023-08-09,51.18999862670898,51.9900016784668,50.83000183105469,51.38999938964844,7379700.0,0.008272565790002462,-1.521754273938409,-0.18181849708176911,49.02866386451721,56.52646239047942,0.7838624905121279,0.20624306804010217,-1.7627387556421112,-0.9062995632392656,11.231946166884752,1.220001220703125,1.5637786895689487,-0.3300016403198285,-3.362305213944367,2.7023019333047102,-1.8461534271320943,1.1861501464924373,2.4552390319566513,74.5222218037666,9.574886158903169,1.5161517868122691,8,0.3450012207031321,-0.7299976348876882,-2.8099985122680593,-0.7649993896484304,-1.509998321533196,2,0.025590963243501852,2.403503488430457,50.77000045776367,-1.7868774545363584,50.81000137329102,-3.690886392009892,50.79999923706055,0.025590963243501852 9590,2023-08-10,50.7599983215332,51.7400016784668,50.2400016784668,51.31999969482422,6296900.0,-0.008400084327242374,1.142848968537042,2.7999961853171866,42.77456987287287,53.72489517858168,1.100736068034358,0.6415713276516897,-1.2377125546627141,-0.4075262377575726,11.677681471404085,1.5,1.188410768479919,-0.7425018310546889,-3.7887760603732588,2.303772398263881,-2.265638945713974,0.780635283604596,2.6934297697506437,60.82795854375903,-0.31656605620967326,1.5231371146592843,8,0.7750015258789062,-0.29999732971191406,-2.3624982833862305,-0.39499855041503906,-1.2599983215332031,3,0.03743107936772527,-1.521754273938409,51.18999862670898,2.403503488430457,50.77000045776367,-1.7868774545363584,50.81000137329102,0.03743107936772527 9591,2023-08-11,50.40999984741211,51.18000030517578,50.209999084472656,50.47999954223633,9470900.0,-0.006895163232750079,-3.127654048438413,0.12499914850716276,36.46464700954749,50.35099560743438,1.1674798886677138,1.1705079250291277,-0.7670713376449925,-0.0036638221480416178,12.085400655061978,0.970001220703125,0.7517649577094048,-1.1680002212524414,-4.0107394413574085,1.6747389988525256,-2.5893698313049285,0.25336938880004567,2.8592910591852245,49.68152169819458,-7.555435001661486,1.4213696100524846,8,0.9849987030029297,0.25,-2.059999465942383,-0.04500007629394531,-1.4199981689453125,4,0.00733979236272031,1.142848968537042,50.7599983215332,-1.521754273938409,51.18999862670898,2.403503488430457,50.77000045776367,0.00733979236272031 9592,2023-08-14,50.290000915527344,50.29999923706055,49.61000061035156,50.15999984741211,6192200.0,-0.002380458882126457,8.200122072175173,-1.85716621253406,33.98557722150156,47.13416353554405,0.7888252455414815,1.4739781822171025,-0.5472584651081149,0.13715575236708588,12.415978873990406,0.7999992370605469,0.49656882780342926,-1.35649929046631,-3.9877152248135204,1.2747166438809003,-2.672107257639915,-0.04089132329270484,2.8025182937709374,45.85990356357964,-7.131376588760787,1.315607967173606,8,0.14499855041503906,0.9949989318847656,-1.9400005340576172,0.07499885559082031,-2.4099998474121165,0,0.02187310507249296,-3.127654048438413,50.40999984741211,1.142848968537042,50.7599983215332,-1.521754273938409,51.18999862670898,0.02187310507249296 9593,2023-08-15,49.18999862670898,50.0,48.95000076293945,49.93000030517578,7083500.0,-0.021873180926483826,1.3863590059257782,-5.692273834326179,31.249988711242963,45.597211366761414,1.3241947942623469,2.6035018445475373,0.5854172269689926,1.2725509415121792,13.380872458723891,1.3400001525878906,0.10495911118466239,-2.3905015945434656,-5.201806055145433,0.4208028660585015,-3.7961538248444455,-0.9848493642424856,3.73281975318222,7.894664193806407,-40.26054056048819,1.405652230300982,8,1.230001449584968,2.095001220703132,-0.8074989318847585,0.770000457763679,-2.779998779296868,1,0.029680889203708594,8.200122072175173,50.290000915527344,-3.127654048438413,50.40999984741211,1.142848968537042,50.7599983215332,0.029680889203708594 9594,2023-08-16,48.52000045776367,49.47999954223633,48.5,49.20000076293945,6439900.0,-0.013620617760731424,-1.7222163353537066,0.9189172470320088,32.03882991745064,42.76450582067936,2.014815943120361,3.276072720292717,1.2861350791652342,1.991011108211346,14.358419859525995,0.9799995422363281,-0.39368438079173274,-2.9554998397827177,-6.059483767248075,0.14848408768263965,-4.5074918035154,-1.4035078760500355,4.239905125896719,0.6172977593374674,-46.860302767189644,1.5519919637326793,8,1.7250003814697266,2.7649993896484375,0.38000011444091797,1.4399986267089844,-1.9300003051757812,2,0.04967023546320859,1.3863590059257782,49.18999862670898,8.200122072175173,50.290000915527344,-3.127654048438413,50.40999984741211,0.04967023546320859 9595,2023-08-17,49.06000137329102,49.81999969482422,48.95000076293945,49.25,5943000.0,0.011129449926477575,-3.2438988081392646,0.2794096197646004,30.417504528530458,39.77397349603772,1.3380465114965148,2.689677492226785,0.7650640247613296,1.5054993618632224,14.965544945102193,1.2999992370605469,-0.8474859023974233,-2.2984989166259666,-5.585476636025142,0.9884788027732085,-3.941987776325554,-0.655010056926379,3.444309875349745,20.895571250850743,-24.534457920073002,1.643488859699589,8,1.1849994659423757,2.2249984741210866,0.07499885559081321,0.8999977111816335,-1.5500030517578196,3,0.01263756450325526,-1.7222163353537066,48.52000045776367,1.3863590059257782,49.18999862670898,8.200122072175173,50.290000915527344,0.01263756450325526 9596,2023-08-18,49.9900016784668,50.02000045776367,48.45000076293945,48.5,6299200.0,0.018956385632758588,1.0258070549784284,-7.842170779208035,29.929941702729366,37.39568563009854,0.3140954753590677,1.6663286350614896,-0.17027110578013804,0.6118388883991486,15.344173833244461,1.5699996948242188,-0.7567237706447116,-1.2549987792968764,-4.567574578397341,2.0575770198035883,-2.9112866788471123,0.4012891202533595,2.2740508952555274,83.24336139028303,41.66169438647537,1.6562878995502335,8,0.22999954223632812,1.2949981689453125,-0.7350006103515625,-0.030002593994140625,-3.0400009155273438,4,-0.009801993639017348,-3.2438988081392646,49.06000137329102,-1.7222163353537066,48.52000045776367,1.3863590059257782,49.18999862670898,-0.009801993639017348 9597,2023-08-21,50.16999816894531,50.88000106811523,49.61000061035156,50.59000015258789,6526700.0,0.0036006498186627045,1.5399912262297801,-0.2818802084000051,32.18272751284023,35.341383371248085,0.037735640887532895,1.3242515157106851,-0.35265374094117163,0.46177396082792654,15.0017688264229,1.2700004577636648,-0.9495734198091768,-0.929002189636229,-4.155464746143281,2.2974603668708227,-2.5422334678897514,0.6842290886172933,1.7889302599143804,70.7817773661326,32.11504660007573,1.6132312782535254,8,0.0500030517578125,1.1150016784667969,-0.9149971008300781,-0.3549976348876953,-1.3299980163574219,0,-0.023519962797385996,1.0258070549784284,49.9900016784668,-3.2438988081392646,49.06000137329102,-1.7222163353537066,48.52000045776367,-0.023519962797385996 9598,2023-08-22,49.7400016784668,50.56000137329102,49.72000122070313,50.31999969482422,4688000.0,-0.008570789439348192,-1.709682579724296,1.3809411358661592,50.0,35.449309608523954,0.34225349353682333,1.5452149860196442,0.07474654828872929,0.9000255358044384,14.540783975932914,0.8400001525878906,-1.1597627911779682,-1.1759986877441406,-4.265208400414593,1.9132110249263121,-2.720603544079367,0.36860616859108575,1.938212537119277,53.08645076215459,10.013779175793303,1.544604856335228,8,0.3549995422363281,1.5949993133544922,-0.4850006103515625,-0.6000022888183594,-0.9300003051757741,1,-0.03739446215492981,1.5399912262297801,50.16999816894531,1.0258070549784284,49.9900016784668,-3.2438988081392646,49.06000137329102,-0.03739446215492981 9599,2023-08-23,49.34000015258789,49.38999938964844,48.4900016784668,49.1500015258789,5748500.0,-0.008041847856472328,5.206942818431749,-0.32758495951804334,36.81413909674683,34.78703952228773,0.5053818345706489,1.7340512955294685,0.48260203148642944,1.3050819741293012,14.371915447166787,1.25,-1.295122204909518,-1.385500144958499,-4.362516986336978,1.5915166964199798,-2.8740085656477348,0.1030082757307369,2.0799569867864562,36.62548468626877,-7.788748334730805,1.4885084206892392,8,0.47500038146972656,1.9950008392333984,-0.08499908447265625,-0.3800010681152344,-1.6399993896484375,2,-0.059383873046504276,-1.709682579724296,49.7400016784668,1.5399912262297801,50.16999816894531,1.0258070549784284,49.9900016784668,-0.059383873046504276 9600,2023-08-24,48.84000015258789,49.41999816894531,48.65999984741211,48.959999084472656,5261800.0,-0.01013376567599733,-2.1666626930198922,-0.631577890657916,33.986922808417276,34.51173683327326,0.7871677809501847,2.0741915304087826,0.9528924036863486,1.7951456622983244,14.68314083604054,0.7599983215332031,-1.443052783336114,-1.7165000915527315,-4.719931339032087,1.2869311559266237,-3.218215715292409,-0.21478446781305394,2.342360476671665,16.04935558311491,-29.039058317417762,1.5017156237396794,8,0.8250007629394531,2.4950008392333984,0.5150003433227539,0.11999893188476562,-3.1899986267089915,3,-0.046068795924866124,5.206942818431749,49.34000015258789,-1.709682579724296,49.7400016784668,1.5399912262297801,50.16999816894531,-0.046068795924866124 9601,2023-08-25,50.43000030517578,50.83000183105469,49.13999938964844,49.41999816894531,10108500.0,0.032555285577812176,-1.152869770583576,-8.416759385828273,47.53245839623043,36.01694585268757,-0.8936765925361243,0.2970092447044408,-0.6025314220672016,0.16124278206732612,14.655481862865043,1.9900016784667969,-1.5753614435596717,0.0020000457763700297,-2.7724287805322376,2.7764288720849777,-1.3852143673779338,1.3892144589306739,0.5337715347781682,81.17151138663507,32.909394231766605,1.3872144131543043,8,-0.7649993896484375,0.9050006866455078,-0.7624998092651367,-1.470001220703125,-4.680000305175781,4,-0.057902081419239804,-2.1666626930198922,48.84000015258789,5.206942818431749,49.34000015258789,-1.709682579724296,49.7400016784668,-0.057902081419239804 9602,2023-08-28,50.56999969482422,51.56999969482422,50.36999893188477,50.72000122070313,4757700.0,0.002776113202483277,-3.363614925787297,-0.14851604813307548,48.71794244789387,37.95782960120434,-1.1060994727780553,-0.11924649537819931,-0.726569365711903,-0.013189684866290463,13.840186817784932,1.200000762939446,-1.601916230383921,0.31349945068359375,-1.8982228751513404,2.525221776518528,-0.7923617122338698,1.4193606136010573,-2.1199989318847656,67.532446622071,19.966583010135082,1.1058611629174657,8,-0.5599994659423828,0.7650012969970703,-0.5724992752075195,-1.3899993896484375,-7.220001220703125,0,-0.07158392235970823,-1.152869770583576,50.43000030517578,-2.1666626930198922,48.84000015258789,5.206942818431749,49.34000015258789,-0.07158392235970823 9603,2023-08-29,50.72999954223633,51.0099983215332,50.15999984741211,50.68999862670898,4677800.0,0.003163928186230347,1.8333354526149817,-0.26667005747422223,46.949605476979286,39.614582441151974,-1.1450964814603992,-0.5392313746516066,-0.87486707328992,-0.21965579085689768,13.295968233118518,0.8499984741210938,-1.5283233330719312,0.6209993362426758,-0.9216827447044338,2.1636814171897853,-0.15034170423088256,1.3923403767162341,-2.2175988006591822,72.72725020838416,27.390938450748422,0.7713410404735562,8,-0.7199993133544922,0.6050014495849609,-0.17749881744384766,-0.9949989318847656,-7.880001068115234,1,-0.03725604980687769,-3.363614925787297,50.56999969482422,-1.152869770583576,50.43000030517578,-2.1666626930198922,48.84000015258789,-0.03725604980687769 9604,2023-08-30,50.65999984741211,51.1500015258789,50.61000061035156,51.0,4350300.0,-0.0013798481264707396,-1.4545572769912025,-8.499809269500684,49.30363108545781,41.71304094747723,-0.8265334280639394,-0.4182159263182115,-0.7444133884992681,-0.18710151890305582,13.436447758300297,0.5400009155273366,-1.419593525218609,0.5049997329711928,-1.0461963334742777,2.0561957994166633,-0.2705983002515424,1.280597766193928,-2.0864471267700253,68.72852594059822,24.304546469916858,0.7755980332227338,8,-0.6499996185302734,0.6750011444091797,0.0024995803833007812,-0.8150005340576172,-6.959999084472656,2,-0.03651793287985161,1.8333354526149817,50.72999954223633,-3.363614925787297,50.56999969482422,-1.152869770583576,50.43000030517578,-0.03651793287985161 9605,2023-08-31,51.09000015258789,51.290000915527344,50.5099983215332,51.0099983215332,6783900.0,0.008487964991530594,2.2499880791544147,-0.23529939750249637,54.683201237518155,44.463403118009325,-1.0485637462656427,-0.8724711388548343,-1.129315980387247,-0.660091193558074,13.5506988317874,0.7800025939941406,-1.1558011679715179,0.9220001220703153,-0.6571209973258121,2.5011212414664428,0.13243956237224808,1.7115606817683826,-2.456518492462166,80.24693489898118,34.98071755381715,0.7895605596980638,8,-1.0599994659423828,0.24500083923339844,-0.42750072479248047,-1.2450008392333984,-4.990001678466797,3,-0.06635348168963984,-1.4545572769912025,50.65999984741211,1.8333354526149817,50.72999954223633,-3.363614925787297,50.56999969482422,-0.06635348168963984 9606,2023-09-01,52.91999816894531,53.34000015258789,51.7599983215332,51.91999816894531,9331800.0,0.03581910375595743,-1.3939427217293299,12.49971390425329,64.6599728675742,48.071985935201994,-2.7035398791775194,-2.672522307554722,-2.851724328093482,-2.537403769675116,14.064252153621268,2.25,-0.7895325382857052,2.645998191833499,0.6568665296853098,4.635129853981688,1.651432360759408,3.64056402290759,-4.227786148125617,86.7923917189888,39.88276606686193,0.9945658310740931,9,-2.0049972534179688,-1.5849971771240234,-2.2574987411499023,-3.0749988555908203,-6.849998474121094,4,-0.1373771144106467,2.2499880791544147,51.09000015258789,-1.4545572769912025,50.65999984741211,1.8333354526149817,50.72999954223633,-0.1373771144106467 9607,2023-09-05,53.5,54.47000122070313,53.18999862670898,53.4000015258789,8350700.0,0.010959974511016712,-3.923046450893432,0.09999847412110086,75.50298742954661,50.905651205151614,-3.0860355259425347,-3.204984440564587,-3.297770168716262,-3.1656599673860484,14.705766685013034,1.5500030517578196,-0.40366960469309987,3.0915000915527315,0.6397751703103509,5.543225012795112,1.8656376309315448,4.317362552173918,-4.621876453909579,77.49417838439201,24.589871313505213,1.2258624606211888,9,-2.019998550415039,-2.039999008178711,-2.692500114440918,-3.655000686645508,-6.75,1,-0.1448598130841121,-1.3939427217293299,52.91999816894531,2.2499880791544147,51.09000015258789,-1.4545572769912025,50.65999984741211,-0.1448598130841121 9608,2023-09-06,53.4900016784668,54.13999938964844,53.1500015258789,53.40999984741211,5102700.0,-0.00018688451463932942,-2.3000012715689344,0.8000305180437366,81.89990695852309,55.91518096757119,-2.780565561515104,-3.141846330597332,-3.1701905341506347,-3.2153217061259056,14.563185328945554,0.9899978637695384,-0.05564793999392492,2.9455017089843736,0.1339807924587788,5.757022625509968,1.5397412507215762,4.351262167247171,-4.276365471899609,75.25255493015531,15.084325425764725,1.4057604582627987,9,-1.9250011444091797,-2.030000686645508,-2.1150007247924805,-3.4350013732910156,-6.80000305175782,2,-0.18956819753527343,-3.923046450893432,53.5,-1.3939427217293299,52.91999816894531,2.2499880791544147,51.09000015258789,-0.18956819753527343 9609,2023-09-07,52.5,53.77000045776367,52.36000061035156,53.29999923706055,7234400.0,-0.018508163159496327,-1.6111156243929146,-9.999761586877742,70.87379314974316,60.0137221166074,-1.4473870807704685,-2.1593832917668223,-2.0581471858788163,-2.2990068041887994,14.949579493657101,1.4099998474121094,0.2461682798619904,1.8899999618530288,-1.0432430261709271,4.823242949876985,0.42337846784104727,3.3566214558650103,-2.9709818925846534,50.25253084748823,-14.268606834344965,1.466621494011979,9,-0.6949996948242188,-1.039999008178711,-0.9874992370605469,-2.4449996948242188,-4.1100006103515625,3,-0.1838095528738839,-2.3000012715689344,53.4900016784668,-3.923046450893432,53.5,-1.3939427217293299,52.91999816894531,-0.1838095528738839 9610,2023-09-08,52.65999984741211,53.33000183105469,52.56999969482422,52.83000183105469,5123400.0,0.003047616141182985,-3.3428409499623983,0.21250268221157284,67.87148902009689,62.27361440814811,-1.1270575854652805,-2.2869969243357247,-2.1036579127966135,-2.5261242356794043,15.074368177607608,0.8300018310546875,0.3855828619034014,1.9549997329711886,-1.118420887370121,5.028420353312498,0.4182894228005338,3.4917100431418433,-2.8345227531994936,33.210352880234026,-27.746962555370708,1.5367103101706556,9,-0.3449993133544922,-1.1999988555908203,-1.5274991989135742,-2.604999542236328,-3.2599983215332102,4,-0.17014810312258255,-1.6111156243929146,52.5,-2.3000012715689344,53.4900016784668,-3.923046450893432,53.5,-0.17014810312258255 9611,2023-09-11,50.77999877929688,53.15999984741211,50.36000061035156,53.15999984741211,12427600.0,-0.03570074199701345,1.3529394793741976,13.999842926063012,53.326067241852726,62.78562827414355,0.9027451348133013,-0.39827496933610007,-0.15154200064595358,-0.7235769168845749,14.995652358562026,2.799999237060547,0.6210308620915015,0.0564987182617287,-3.013898055413044,3.1268954919365015,-1.4786996685756577,1.591697105099115,-0.675850237494835,10.218932033428407,-47.451040587469215,1.5351983868373875,9,1.535001754760735,0.680002212524407,0.35250186920165305,-0.7249984741211009,-0.8499984741211009,0,-0.09216227683494616,-3.3428409499623983,52.65999984741211,-1.6111156243929146,52.5,-2.3000012715689344,53.4900016784668,-0.09216227683494616 9612,2023-09-12,51.38999938964844,52.0099983215332,51.20000076293945,51.349998474121094,8137200.0,0.01201261569545875,-3.764742841755677,-0.016807099821606934,58.823515012156044,64.10495155582986,0.47080380952353096,-0.9714477091565072,-0.6789183351727814,-1.4023625896440564,14.61980051217483,1.229999542236321,0.9637909164257223,0.611499404907228,-2.465602706384338,3.688601516198794,-0.9270516507385551,2.150050460553011,-1.029998779296875,27.2486537545514,-29.720479945885515,1.5385510556457824,9,1.0250015258789062,0.07000160217285156,-0.25749874114990234,-1.3349990844726562,-1.30999755859375,1,-0.10352208130004048,1.3529394793741976,50.77999877929688,-3.3428409499623983,52.65999984741211,-1.6111156243929146,52.5,-0.10352208130004048 9613,2023-09-13,50.6500015258789,51.61000061035156,50.349998474121094,51.599998474121094,7766900.0,-0.014399647257411718,1.5979392795343716,-23.749380125882308,56.75955396773841,64.93338743163879,1.3390790595795252,-0.12275559185603413,0.12101186272369802,-0.7228984575326791,14.078770819825015,1.2600021362304688,1.0930363548461344,-0.2014986038208093,-3.1878620861897176,2.784864878548099,-1.694680345005267,1.2916831373636484,3.819999694824233,8.77201396936846,-48.67317940709607,1.493181741184455,9,1.7599983215332102,0.8099994659423899,0.482499122619636,-0.5950012207031179,-1.4000015258788991,2,-0.07699904063944107,-3.764742841755677,51.38999938964844,1.3529394793741976,50.77999877929688,-3.3428409499623983,52.65999984741211,-0.07699904063944107 9614,2023-09-14,50.93000030517578,51.36000061035156,50.27000045776367,50.959999084472656,9639000.0,0.005528109987396945,1.6265005974813862,0.03157776385743403,61.034850713171345,65.63912626226693,1.2308439450213768,-0.22445366286747515,-0.0839267242754076,-1.056190161389054,13.317285751081902,1.0900001525878906,1.2185093904382214,-0.04199981689453125,-2.8194317669258737,2.735432133136811,-1.4307157919102025,1.34671615812114,3.4576008605957114,21.568612784715288,-39.41454518396307,1.3887159750156715,9,1.4400005340576172,0.5300006866455078,0.06750011444091797,-0.875,-2.6100006103515625,3,-0.08325155415394558,1.5979392795343716,50.6500015258789,-3.764742841755677,51.38999938964844,1.3529394793741976,50.77999877929688,-0.08325155415394558 9615,2023-09-15,49.68000030517578,50.52000045776367,49.47000122070313,50.5,26174300.0,-0.024543490919103128,1.44185695782543,27.33443540183113,45.8926603196993,63.55386931250305,2.5253717257311834,1.1324373256661744,1.2587819870151478,0.11929477737258054,12.91045322132492,1.4599990844726491,1.3269508223513,-1.3229997634887667,-4.02334724614844,1.3773477191709063,-2.6731735048186067,0.027173977841073338,4.542896832275396,5.691034217536887,-50.5598625596126,1.350173741329837,9,2.290000915527351,1.7800006866455078,1.317500114440918,0.375,-1.970001220703125,4,-0.025966201843862446,1.6265005974813862,50.93000030517578,1.5979392795343716,50.6500015258789,-3.764742841755677,51.38999938964844,-0.025966201843862446 9616,2023-09-18,49.5,50.18000030517578,49.08000183105469,50.0,9265500.0,-0.003623194526370166,1.5581341707918597,0.609756324491296,44.165758405231585,60.07195497646806,2.4241533738015235,1.342685918646687,1.489401564170393,0.24309547819738953,12.311921535861883,1.0999984741210938,1.4207158398762303,-1.4784999847412124,-4.226025259348326,1.2690252898659011,-2.852262622044769,-0.10473734743765561,4.437723382446293,14.334425666043035,-38.81685430271192,1.3737626373035552,9,2.1100006103515625,1.960000991821289,1.4975004196166992,0.5550003051757812,-2.029998779296868,0,-0.0020201711943657052,1.44185695782543,49.68000030517578,1.6265005974813862,50.93000030517578,1.5979392795343716,50.6500015258789,-0.0020201711943657052 9617,2023-09-19,48.9900016784668,50.25,48.86999893188477,50.099998474121094,9549400.0,-0.010302996394610187,-1.0444425606465304,2.2199935913085938,40.86135253505156,55.51211559608233,2.488861253695127,1.8548482303233484,2.0341756942691447,0.7094848239458713,12.339407343118463,1.3800010681152273,1.424405108242837,-1.9294984817504854,-4.798134050738767,0.9391370872377962,-3.3638162662446263,-0.4951806972563446,4.559103979868169,4.379659601127454,-44.38297690844874,1.4343177844941422,9,2.329998016357422,2.469999313354492,2.0374975204467773,1.0649986267089844,-1.1400032043457031,1,0.01918756061447846,1.5581341707918597,49.5,1.44185695782543,49.68000030517578,1.6265005974813862,50.93000030517578,0.01918756061447846 9618,2023-09-20,47.88000106811523,49.06000137329102,47.86000061035156,48.61000061035156,10362300.0,-0.02265769692429842,-2.116883245562339,0.6576591437870151,36.83712394879055,51.73026346264315,3.03897750473692,2.9706650690262606,3.1226047705032087,1.7681807869245674,12.544936840568917,1.2000007629394602,1.1283319733204635,-2.9464990615844826,-6.084129430620806,0.19113130745184037,-4.515314246102648,-1.3776838770663176,5.20119391757472,0.5714416503904219,-43.77924347105133,1.5688151845181626,9,2.7150001525878977,3.2849998474121165,2.979998588562019,2.174999237060554,-0.7100028991699148,2,0.04594821875232813,-1.0444425606465304,48.9900016784668,1.5581341707918597,49.5,1.44185695782543,49.68000030517578,0.04594821875232813 9619,2023-09-21,46.40999984741211,47.93000030517578,46.11000061035156,47.75,13741800.0,-0.03070177919611694,1.141175150624376,1.8356177984479742,29.82758223797795,47.50316270907438,3.9719590544901706,4.437411538771848,4.53642209733821,3.1589672795908115,12.39801616916861,1.8199996948242188,0.6109453329497896,-4.270000267028806,-7.9299970473667045,-0.610003486690907,-6.099998657197759,-2.440001876859853,6.04465181323723,6.802704023597493,-31.643847464243166,1.8299983901689505,9,3.2250003814697266,3.8800010681152344,4.442500114440918,3.690000534057617,0.3600006103515625,3,0.06119371174154953,-2.116883245562339,47.88000106811523,-1.0444425606465304,48.9900016784668,1.5581341707918597,49.5,0.06119371174154953 9620,2023-09-22,46.59000015258789,47.02000045776367,46.25,46.81999969482422,8357000.0,0.0038784810551086846,1.4444417533045515,0.1716414298850182,18.190967180954274,43.59926270230788,3.1741794502731864,4.300703353786375,4.300526354205523,2.903028472136853,12.266111078879113,0.7700004577636719,0.007378726517430323,-3.9774999618530273,-7.99635978656471,0.04135986285865556,-5.986929874208869,-1.968070049497186,4.976400361019763,11.594193550764967,-19.880312927900953,2.00942991235584,9,2.469999313354492,3.700000762939453,4.175000190734863,3.8700008392333984,-0.4200019836425781,4,0.037132421905352375,1.141175150624376,46.40999984741211,-2.116883245562339,47.88000106811523,-1.0444425606465304,48.9900016784668,0.037132421905352375 9621,2023-09-25,47.5099983215332,47.63000106811523,46.5,46.56999969482422,10594900.0,0.019746687399274654,-1.092598414072007,-4.086958685087821,20.894055558171175,39.3848783185318,1.946217293350422,3.3209988289967356,3.405416539674043,1.9520675303973434,12.96914127128873,1.1300010681152273,-0.4521500394390827,-2.911501693725583,-7.157154661114099,1.3341512736629326,-5.0343281774198445,-0.7886752100313217,3.2925062056186007,33.81637482078292,7.825840272335025,2.122826483694259,9,1.3500022888183594,2.7800025939941406,3.255002021789551,2.950002670288086,-0.9399986267089844,0,0.004209656282997631,1.4444417533045515,46.59000015258789,1.141175150624376,46.40999984741211,-2.116883245562339,47.88000106811523,0.004209656282997631 9622,2023-09-26,46.95000076293945,47.56999969482422,46.81000137329102,46.86000061035156,8722300.0,-0.011786941241375248,-7.000040154998817,0.09574498305703792,19.83393392547964,35.28203164716971,2.022896958042388,3.7902161672672747,3.9836637258759566,2.5046757825379586,14.189875631050436,0.759998321533196,-0.9330116273620561,-3.290499305725099,-7.809360098546847,1.2283614870966488,-5.549929702135977,-1.0310689093142216,3.195553215860315,28.474574079461995,8.355331526999269,2.2594303964108757,9,1.7849998474121094,3.3400001525878906,3.802499771118164,3.510000228881836,-0.7400016784667969,1,0.011075621923613443,-1.092598414072007,47.5099983215332,1.4444417533045515,46.59000015258789,1.141175150624376,46.40999984741211,0.011075621923613443 9623,2023-09-27,48.84000015258789,49.209999084472656,47.6500015258789,47.77999877929688,12027900.0,0.040255577400124976,-1.3636400417305916,11.777773068282887,34.41225850663301,32.32396584644323,-0.16857962138059435,1.8460086187415499,2.0829938901920713,0.6304969739022539,14.909088215053401,2.259998321533203,-1.1327748903069548,-1.3059999465942411,-5.860666125451942,3.24866623226346,-3.5833330360230917,0.9713331428346095,0.7405763546291269,88.06454470950452,68.79275444985547,2.2773330894288515,9,-0.5249996185302734,1.4500007629394531,1.9125003814697266,1.6200008392333984,-1.5699996948242188,2,-0.02027030457358303,-7.000040154998817,46.95000076293945,-1.092598414072007,47.5099983215332,1.4444417533045515,46.59000015258789,-0.02027030457358303 9624,2023-09-28,48.81000137329102,49.13000106811523,48.31000137329102,48.75,6520600.0,-0.0006142256184099582,1.3428537174184407,0.05660499580744429,33.41946252493028,30.93805498035778,-0.526270573563707,1.8238116088415453,2.0982074425375643,0.642452168200073,15.761279774612403,0.8199996948242045,-1.4680565846853284,-1.2434988021850515,-5.829248953540855,3.342251349170752,-3.5363738778629568,1.0493762734928538,-2.7000007629394602,86.48655963172719,66.1284977473315,2.2928750756779026,9,-0.6300010681152415,1.479999542236321,1.9049997329711843,1.6499996185302663,-1.470001220703132,3,-0.033599736902345745,-1.3636400417305916,48.84000015258789,-7.000040154998817,46.95000076293945,-1.092598414072007,47.5099983215332,-0.033599736902345745 9625,2023-09-29,47.70000076293945,49.040000915527344,47.599998474121094,49.0,8853800.0,-0.022741253413669504,1.0869584447104288,-21.666158052003283,35.79335728429963,30.007788189143117,0.30545218124184004,2.8109383935840526,3.1550740204324796,1.7175524466784324,16.89052223645459,1.44000244140625,-1.7828981084995377,-2.183999443054198,-6.858189913461082,2.4901910273526866,-4.52109467825764,0.1530957921492444,-1.5296001434326172,44.28048591658339,21.704661698541187,2.3370952352034413,9,0.4799995422363281,2.5900001525878906,2.875,2.760000228881836,-0.979999542236321,4,-0.019496861431883783,1.3428537174184407,48.81000137329102,-1.3636400417305916,48.84000015258789,-7.000040154998817,46.95000076293945,-0.019496861431883783 9626,2023-10-02,45.6500015258789,47.81999969482422,45.349998474121094,47.81999969482422,10400300.0,-0.0429769225214206,1.276500741844979,1.6692303403592328,26.628656349580623,28.426377501868572,1.9577784143139567,4.520110217522081,5.099298037304749,3.7495963026461894,17.70286883766985,2.470001220703125,-2.2520834820466007,-3.8704988479614357,-8.679374135275438,0.9383764393525666,-6.2749364916184405,-1.466061204304431,3.479999542236328,7.7720985575305805,-13.625534481568817,2.404437643657001,10,1.6299972534179759,4.25999832153321,4.849999427795417,4.80999946594239,-0.3600006103515554,0,0.011390944702852401,1.0869584447104288,47.70000076293945,1.3428537174184407,48.81000137329102,-1.3636400417305916,48.84000015258789,0.011390944702852401 9627,2023-10-03,45.75,45.790000915527344,45.09000015258789,45.52000045776367,8624300.0,0.002190547005007426,3.5161139481941794,-0.10599066189448188,28.95186858030901,27.55023801648173,1.5084867392660897,4.015614089295319,4.865747944557242,3.648966785769275,18.02111177141949,0.7000007629394531,-2.484345977412069,-3.383000373840332,-8.089596373789206,1.323595626108542,-5.736298373814769,-1.029702373865895,3.304401016235346,16.01941792519303,-6.687129763446176,2.353297999974436,10,1.3999996185302734,4.030000686645508,4.750000953674316,4.710000991821289,-1.5699996948242188,1,0.017923490597250735,1.276500741844979,45.6500015258789,1.0869584447104288,47.70000076293945,1.3428537174184407,48.81000137329102,0.017923490597250735 9628,2023-10-04,43.349998474121094,45.040000915527344,42.81999969482422,44.93999862670898,14901400.0,-0.05245904974598703,1.480441736513802,-6.913057900585444,22.456377699537057,26.7312152899883,3.5741963897593436,5.920551435574822,7.091562279512999,6.047947083590621,18.666349876404205,2.9300003051757812,-2.7719292069245753,-5.27600173950195,-10.186589343132688,-0.3654141358712124,-7.731295541317323,-2.820707937686578,5.545826507568357,8.399344912035286,-13.85418204149757,2.455293801815369,10,2.6650009155273438,5.295001983642578,7.322502136230469,7.110002517700195,0.7900009155273438,2,0.06597464154604094,3.5161139481941794,45.75,1.276500741844979,45.6500015258789,1.0869584447104288,47.70000076293945,0.06597464154604094 9629,2023-10-05,42.849998474121094,43.45000076293945,42.72999954223633,43.0,10595100.0,-0.011534025780842616,-2.6923197308188898,0.09434057326017474,23.750942679238094,27.34899034535317,3.9293134541715773,5.966431466433285,7.416033162639707,6.539856519438857,19.920206646425076,0.720001220703125,-3.026100509198791,-5.293501663208005,-10.489432878846841,-0.09757044756916855,-7.891467271027423,-2.6955360553885868,5.681276990356444,1.9017259234316064,-21.519588960431285,2.5979656078194164,10,3.1200008392333984,5.750001907348633,7.822502136230469,7.610002517700195,2.770000457763679,3,0.10315057505339231,1.480441736513802,43.349998474121094,3.5161139481941794,45.75,1.276500741844979,45.6500015258789,0.10315057505339231 9630,2023-10-06,43.70000076293945,44.22000122070313,42.59000015258789,43.0,11573000.0,0.01983669356095108,-1.1447376016102127,-4.666624281572656,28.80116694073193,28.22755827674881,2.9348882800125153,4.649113350251433,6.426741104121994,5.683590514976672,21.03260015389401,1.6300010681152415,-3.138887124438952,-3.995499420166013,-9.09598275264333,1.1049839123113046,-6.545741086404668,-1.4452577539273577,4.367172627758791,21.22372289686531,-3.2087603189168377,2.550241666238658,10,2.1999988555908203,4.829999923706055,6.972499847412109,6.760000228881836,1.7199974060058594,4,0.08329517908693962,-2.6923197308188898,42.849998474121094,1.480441736513802,43.349998474121094,3.5161139481941794,45.75,0.08329517908693962 9631,2023-10-09,46.099998474121094,46.4000015258789,44.86999893188477,45.13999938964844,10939200.0,0.05491985513229092,-1.0400034586588545,1.3714257687969003,40.719319302985795,30.54815665202727,0.3507317209556646,1.9821505775607875,3.8873244139144063,3.3164494305898344,22.25177026170276,2.700000762939446,-2.97282735800416,-1.361501693725586,-6.292761648850103,3.569758261398931,-3.8271316712878445,1.1041282838366726,1.4194575927661148,92.12590699150671,62.46531309622401,2.4656299775622577,10,-0.1999988555908203,2.430002212524414,4.582502365112305,4.360002517700195,-0.3599967956542969,0,0.013449083885113122,-1.1447376016102127,43.70000076293945,-2.6923197308188898,42.849998474121094,1.480441736513802,43.349998474121094,0.013449083885113122 9632,2023-10-10,46.06999969482422,46.40999984741211,45.75,46.099998474121094,7999900.0,-0.0006507327611673386,1.0307639940373488,-0.03124875823538294,43.754306015719536,31.586161930814665,0.27130569759928846,1.6792488155483483,3.742443187321541,3.3542358988997094,23.534671259820023,0.6599998474121094,-2.7112169945669393,-1.1255004882812472,-5.727452937357384,3.47645196079489,-3.4264767128193157,1.1754757362568213,0.9565107806330602,91.09947173428934,55.37331879012714,2.3009762245380685,10,-0.20999908447265625,2.460000991821289,5.055001258850098,4.39000129699707,-0.5499992370605469,1,-0.016930731158318335,-1.0400034586588545,46.099998474121094,-1.1447376016102127,43.70000076293945,-2.6923197308188898,42.849998474121094,-0.016930731158318335 9633,2023-10-11,46.75,46.79999923706055,45.58000183105469,45.86999893188477,8053300.0,0.0147601543234257,1.4897917874979079,-29.334562563580636,51.24087709122783,33.56631910484772,-0.8228723537226514,0.7294906481579773,2.9021750172425556,2.6769552435962964,24.324933627318902,1.2199974060058594,-2.518264335651402,-0.250500106811522,-4.557159098181003,4.056158884557959,-2.403829602496259,1.902829388873215,-4.159999847412109,98.81236940775227,56.97270206081072,2.1533294956847393,10,-0.9349994659423828,1.614999771118164,4.720001220703125,3.835000991821289,-2.4599990844726562,2,-0.054973255504261354,1.0307639940373488,46.06999969482422,-1.0400034586588545,46.099998474121094,-1.1447376016102127,43.70000076293945,-0.054973255504261354 9634,2023-10-12,46.68999862670898,47.38000106811523,46.2599983215332,47.25,8040700.0,-0.0012834518351021451,1.731702324629378,-0.636364424523285,50.368183051613016,35.185744190104764,-1.2239273758940001,0.4801735568849992,2.924924293097824,2.7246651636260495,24.987426333380174,1.1200027465820241,-2.2465761529839128,-0.09850139617920917,-3.987928064015584,3.7909252716571658,-2.0432147300973966,1.8462119377389783,-4.015798492431635,85.59494134605427,38.279981619072046,1.9447133339181877,10,-1.4849987030029226,1.490001678466804,4.822502136230476,3.895002365112312,-1.3299980163574148,3,-0.054615534634045004,1.4897917874979079,46.75,1.0307639940373488,46.06999969482422,-1.0400034586588545,46.099998474121094,-0.054615534634045004 9635,2023-10-13,48.38999938964844,48.61999893188477,47.38999938964844,47.6500015258789,10185400.0,0.03641038365691829,1.050004450491449,-1.3214215162022016,53.064071255160535,38.12301251294697,-3.1466641919797453,-1.3928375659286445,1.1715181936474792,1.0202175428756561,25.000107615733942,1.9300003051757955,-2.2569260084603684,1.665999412536621,-2.0609186112868514,5.392917436360094,-0.19745959937511515,3.5294584244483573,-5.52756721801758,93.86667887369772,42.99176968666839,1.8634590119117374,10,-2.7849998474121094,-0.42999839782714844,3.2425012588500977,2.1950016021728516,-2.7399978637695384,4,-0.057243242254642834,1.731702324629378,46.68999862670898,1.4897917874979079,46.75,1.0307639940373488,46.06999969482422,-0.057243242254642834 9636,2023-10-16,49.4000015258789,49.52000045776367,48.33000183105469,48.72999954223633,9632900.0,0.020872125417850773,1.6153820357072493,0.9054106997412001,58.27144002619026,41.380742673600444,-3.9881892136004,-2.5409935153240255,0.11971315288163709,0.014949603218930463,24.907642567844963,1.1899986267089844,-2.2415303960074695,2.6810014724731346,-1.0304720175692097,6.392474962515479,0.825264727451966,4.536738217494303,-6.192115348632804,96.95434076876809,41.45949467609254,1.855736745021171,10,-3.345001220703118,-1.5250015258788991,2.487499237060554,1.18499946594239,-4.150001525878899,0,-0.08056686708498595,1.050004450491449,48.38999938964844,1.731702324629378,46.68999862670898,1.4897917874979079,46.75,-0.08056686708498595 9637,2023-10-17,49.93000030517578,49.93999862670898,48.97999954223633,49.06999969482422,9484500.0,0.010728719897290517,1.181822910796513,1.2835792002824142,54.052044947057944,44.89137236776943,-4.3168645652953614,-3.1589185803439292,-0.44711423224342184,-0.5161265642617465,24.775525671185044,0.9599990844726491,-2.184216541327494,3.1640003204345675,-0.689646287090909,7.017646927960044,1.2371770166718292,5.090823624197306,-6.217144985488282,99.77068053024347,46.39650655502227,1.926823303762737,10,-3.6650009155273438,-2.6300010681152344,1.9575004577636719,0.6550006866455078,-4.770000457763672,1,-0.08391745646103366,1.6153820357072493,49.4000015258789,1.050004450491449,48.38999938964844,1.731702324629378,46.68999862670898,-0.08391745646103366 9638,2023-10-18,50.08000183105469,50.84000015258789,49.86999893188477,50.27000045776367,10883400.0,0.003004236430244056,-2.180308800630409,-0.22092847891272333,54.679440417508204,48.32787211646612,-3.812774850847795,-3.3051052722582597,-0.6316711128270924,-0.6376033091084423,24.286138195737696,0.9700012207031179,-1.792391367424102,3.2040018081665025,-0.9009354627255277,7.308939079058533,1.1515331727204838,5.256470443612521,-5.744432180665044,83.40615681897687,32.80686433222337,2.0524686354460155,10,-3.365001678466797,-2.980001449584961,1.857499122619629,0.5049991607666016,-4.730003356933594,2,-0.091054337191804,1.181822910796513,49.93000030517578,1.6153820357072493,49.4000015258789,1.050004450491449,48.38999938964844,-0.091054337191804 9639,2023-10-19,49.25,49.81999969482422,48.41999816894531,49.22000122070313,12615900.0,-0.01657351838473775,1.3931687468210807,-0.15788945328966084,55.83144727381278,51.33123659791954,-2.2120857555855196,-2.3730985911104057,0.1398783453394472,0.2131930301062397,22.730935553397675,1.660003662109375,-1.4550585141769758,2.2319999694824233,-1.999594533395836,6.463594472360683,0.11620271804329718,4.347797220921549,-4.133898689346566,53.91304924717796,2.4106000545019413,2.1157972514391292,10,-1.3950004577636719,-2.2749996185302734,2.685000419616699,1.335000991821289,-4.319999694824219,3,-0.10071064130908947,-2.180308800630409,50.08000183105469,1.181822910796513,49.93000030517578,1.6153820357072493,49.4000015258789,-0.10071064130908947 9640,2023-10-20,48.31999969482422,49.349998474121094,48.06000137329102,49.06000137329102,7907300.0,-0.01888325492742704,-1.0476171734266742,-24.667726347920627,60.969584621354656,53.581266077738306,-0.6233746515687244,-1.3774692576193246,1.0132767474330961,1.176514591817984,21.023887642944242,1.289997100830071,-0.7561798755949241,1.2154996871948214,-3.0498499679803572,5.48084934237,-0.9171751403927715,3.3481745147824142,-2.5170305231386507,9.352461715790977,-45.71190573020432,2.1326748275875897,10,-0.10999870300292969,-1.6049995422363281,3.595001220703125,2.2650012969970703,-3.5,4,-0.061258259585413755,1.3931687468210807,49.25,-2.180308800630409,50.08000183105469,1.181822910796513,49.93000030517578,-0.061258259585413755 9641,2023-10-23,47.709999084472656,47.9900016784668,46.95000076293945,47.66999816894531,8084400.0,-0.012624184896609214,2.4666344539952187,-0.054055168645321075,57.728698178212426,55.133976318015286,0.26711119274032313,-0.792340550116748,1.5697034088819777,1.830359376539036,19.92412512532583,1.3699989318847656,-0.024364973740638618,0.5954990386962891,-3.6747884339024353,4.865786511295013,-1.539644697603073,2.7306427749956512,-1.3025861950788098,19.537234981465865,-38.794444954827824,2.135143736299363,10,0.5000019073486328,-0.9949989318847656,4.005002021789551,2.875001907348633,-2.829998016357429,0,-0.04317748057270843,-1.0476171734266742,48.31999969482422,1.3931687468210807,49.25,-2.180308800630409,50.08000183105469,-0.04317748057270843 9642,2023-10-24,47.47000122070313,48.02000045776367,47.2599983215332,47.849998474121094,5672600.0,-0.005030347272583224,1.1111134658585173,-9.499713904253113,69.5817541508386,57.171851546860935,0.8119711182478326,-0.5390241512257035,1.7561024649307484,2.1023932875220126,18.7588696480518,0.7600021362304688,0.6302682544274134,0.3295011520385813,-3.94290080436231,4.601903108439473,-1.8066998261618608,2.4657021302390234,-0.5306778597259978,13.36762311961891,-49.16183081219736,2.1362009782004447,10,1.0799980163574148,-0.7550010681152415,4.064999580383294,3.114999771118157,-2.5,1,-0.04676640327818071,2.4666344539952187,47.709999084472656,-1.0476171734266742,48.31999969482422,1.3931687468210807,49.25,-0.04676640327818071 9643,2023-10-25,47.849998474121094,47.90999984741211,46.93000030517578,47.2400016784668,6337400.0,0.00800499775955843,1.6849319363519975,-1.6052663280262112,74.03845801156,59.80188209796616,0.6754484005269532,-1.0508714188198454,1.3612787007667748,1.7290244728227364,18.862918702875213,0.9799995422363281,0.9734531528198858,0.7589984893798842,-3.453009908971019,4.971006887730788,-1.3470057097955674,2.865002688555336,2.990001678466797,31.833853399437167,-36.779798311936936,2.1060041991754526,10,1.0350017547607422,-1.1349983215332031,3.54000186920166,2.9350013732910156,-2.6800003051757812,2,-0.05621731896530424,1.1111134658585173,47.47000122070313,2.4666344539952187,47.709999084472656,-1.0476171734266742,48.31999969482422,-0.05621731896530424 9644,2023-10-26,47.16999816894531,47.56999969482422,46.66999816894531,47.04999923706055,5500600.0,-0.014211083110975409,-1.0454555306540898,0.19672059384517251,66.95990987917142,61.345864167300704,1.5988311729615674,-0.527058259422077,2.039844489812964,2.4143210826940447,19.020410143537603,1.1800003051757812,1.260444474576481,0.16099834442138672,-3.973239050175792,4.295235739018565,-1.9061203528772026,2.228117041719976,3.5918019866943354,18.656714293441283,-53.64014823143086,2.067118697298589,10,1.585000991821289,-0.4549980163574219,3.710002899169922,3.9950027465820312,-2.4899978637695312,3,-0.03858384069267207,1.6849319363519975,47.849998474121094,1.1111134658585173,47.47000122070313,2.4666344539952187,47.709999084472656,-0.03858384069267207 9645,2023-10-27,46.77000045776367,47.27999877929688,45.95000076293945,47.18000030517578,8089500.0,-0.008479917886555777,3.360672140681693,-3.4166958069746003,54.07048615376059,60.87909151480851,1.949920842618809,-0.2111310016995418,2.4163215929904,2.808081925029853,18.932228073339317,1.329998016357429,1.3714123064963104,-0.19249935150146769,-4.314915807844223,3.9299171048412873,-2.2537075796728487,1.8687088766699134,3.828127618408203,39.6135176673952,-28.928601666983184,2.061208228171379,10,1.625,-0.05500030517578125,3.192500114440918,3.520000457763672,-2.9900016784667898,4,-0.03934146107716052,-1.0454555306540898,47.16999816894531,1.6849319363519975,47.849998474121094,1.1111134658585173,47.47000122070313,-0.03934146107716052 9646,2023-10-30,46.16999816894531,47.20000076293945,45.66999816894531,46.68999862670898,6815200.0,-0.01282878518165076,-1.0131607016029254,1.2682942714390546,50.56817295137823,60.49199462639965,2.2837215655180714,0.45305387823424326,2.955364974341407,3.3807312038084447,17.860652973419434,1.5300025939941406,1.4990832113765862,-0.8185014724731445,-4.912525232934989,3.2755222879887,-2.8655133527040633,1.2285104077577742,4.149242268432616,21.276575022035942,-42.57756914532693,2.0470118802309214,10,2.085000991821289,0.5450019836425781,3.505002021789551,4.120002746582031,-2.9199981689453125,0,-0.02923973419234671,3.360672140681693,46.77000045776367,-1.0454555306540898,47.16999816894531,1.6849319363519975,47.849998474121094,-0.02923973419234671 9647,2023-10-31,46.56999969482422,46.599998474121094,45.6500015258789,46.08000183105469,5896200.0,0.00866366778736305,2.4545631094896843,-0.9423027546491711,48.9436607106079,59.8546857700774,1.5164526127078304,0.12399161403820358,2.491993040396963,2.9559039590592278,16.63070516242003,0.9499969482421946,1.464085226786736,-0.45949993133545064,-4.517566258174121,3.5985663955032194,-2.4885330947547857,1.5695332320838844,3.3773013610790983,40.70791381478468,-17.95077051601654,2.029033163419334,10,1.1650009155273438,0.14500045776367188,3.0050010681152344,3.720001220703125,-3.1100006103515625,1,-0.03628942748085995,-1.0131607016029254,46.16999816894531,3.360672140681693,46.77000045776367,-1.0454555306540898,47.16999816894531,-0.03628942748085995 9648,2023-11-01,46.209999084472656,47.0,46.11999893188477,47.0,7565000.0,-0.007730311632180964,1.2278482235120103,-1.6122537952510705,47.278915242391086,58.904404433252765,1.4189842371656667,0.7475706185172726,2.7969956365337936,3.2911285256246856,14.425460118835653,0.8800010681152273,1.2341157732189103,-0.9625005722045898,-4.660192831816325,2.735191687407145,-2.8113467020104537,0.886345557601274,3.3075720184282176,29.166567325497567,-25.00732292231085,1.8488461298058663,11,1.2900009155273438,0.5050010681152344,3.302501678466797,4.0800018310546875,-2.1199989318847656,2,-0.026833972913584914,2.4545631094896843,46.56999969482422,-1.0131607016029254,46.16999816894531,3.360672140681693,46.77000045776367,-0.026833972913584914 9649,2023-11-02,47.27000045776367,47.31000137329102,45.84000015258789,46.33000183105469,6014900.0,0.022938788017574208,1.882354041146327,-1.189870300443277,43.154044206629635,56.92489994272777,0.05429292986549683,0.03761141261575318,1.7060748353153201,2.2197679520128872,11.992312469923657,1.470001220703132,1.052124084739944,-0.1234992980957017,-3.2115092953015605,2.964510699110157,-1.667504296698631,1.4205057005072277,1.8608136874350052,97.59030607203303,46.43639228870322,1.54400499860293,11,-0.4349994659423828,-0.5550003051757812,2.0325002670288086,3.020000457763672,-2.8600006103515625,3,-0.04442568793065138,1.2278482235120103,46.209999084472656,2.4545631094896843,46.56999969482422,-1.0131607016029254,46.16999816894531,-0.04442568793065138 9650,2023-11-03,47.34000015258789,47.93000030517578,47.209999084472656,47.41999816894531,7007900.0,0.0014808481943375806,-3.235299397502496,-0.08510439705375078,35.77347447709947,54.4854306426041,-0.18923929639648662,0.26803583969613953,1.621450584058806,2.1228933377075876,9.870666056987144,0.720001220703125,0.8251355867951702,-0.2354995727539091,-2.789898251504873,2.3188991059970547,-1.5126989121293946,1.0416997666215764,1.4427327306788058,74.1227864705332,27.57417695916552,1.2771993393754832,11,-0.5049991607666016,-0.625,1.8950004577636719,2.950000762939453,-4.0,4,-0.05618926571268079,1.882354041146327,47.27000045776367,1.2278482235120103,46.209999084472656,2.4545631094896843,46.56999969482422,-0.05618926571268079 9651,2023-11-06,46.72000122070313,47.75,46.33000183105469,47.72000122070313,7874000.0,-0.013096724332200216,1.6792479990787483,12.500309951838252,28.10369520732587,49.876757426658244,0.3079438079189529,0.987494780918361,2.1680606916145067,2.735131919310625,9.295367523405872,1.4199981689453125,0.6032570250834226,-0.8864986419677692,-3.379819339406751,1.6068220554712127,-2.1331589906872637,0.3601617067517253,1.7494585268247818,46.92983630255298,6.81961110593371,1.246660348719492,11,0.06999969482421164,-0.00500106811524148,2.5149993896484304,3.5699996948242116,-2.5,0,-0.06292813280371745,-3.235299397502496,47.34000015258789,1.882354041146327,47.27000045776367,1.2278482235120103,46.209999084472656,-0.06292813280371745 9652,2023-11-07,45.290000915527344,46.09000015258789,45.02000045776367,45.88999938964844,11263500.0,-0.030607882444620094,1.1399993896484375,0.5999984741210938,22.183504204584665,44.115095892549874,1.560270171501422,2.4833879525024116,3.5020290361221385,4.138599097458993,8.943119076432087,1.7000007629394602,0.3238559211677412,-2.277499008178708,-4.89340151633543,0.3384034999780141,-3.585450262257069,-0.969547754100347,2.89751300983567,9.278366732691957,-24.307816548031276,1.3079512540783624,11,1.1849994659423828,1.4249992370605469,3.3049983978271484,4.619998931884766,-0.2999992370605469,1,-0.04504307516646444,1.6792479990787483,46.72000122070313,-3.235299397502496,47.34000015258789,1.882354041146327,47.27000045776367,-0.04504307516646444 9653,2023-11-08,44.18000030517578,45.099998474121094,43.70000076293945,44.70000076293945,14232200.0,-0.024508734553171707,1.1212152738643293,0.8666696336609743,21.484814156861688,39.0623074789599,2.3411294139422765,3.574231309079657,4.495961348278911,5.212149169911875,9.034268167429094,1.5900001525878906,0.0847379173361631,-3.2589996337890597,-6.267079832767962,-0.2509194348101573,-4.763039733278511,-1.7549595342996085,3.6274120040753104,11.347508136668983,-18.85502068385795,1.5040400994894503,11,1.635000228881836,2.5349998474121094,4.284999847412109,5.600000381469727,0.6899986267089915,2,-0.016296994471020287,1.1399993896484375,45.290000915527344,1.6792479990787483,46.72000122070313,-3.235299397502496,47.34000015258789,-0.016296994471020287 9654,2023-11-09,44.13999938964844,45.13000106811523,44.11999893188477,44.56999969482422,9925700.0,-0.0009054077693760876,-3.2978702681644743,0.8269229358471188,23.874998092651325,35.70725324994776,2.130131308375624,3.5978617255316294,4.419292719243401,5.239526609162304,9.484458819064088,1.0100021362304545,-0.29506996992567736,-3.1715005874633775,-6.511146728496314,0.16814555356955907,-4.841323657979842,-1.5016775169469128,3.0923753031190273,10.401859913118683,-21.511168968168377,1.6698230705164676,11,1.6750011444091797,2.575000762939453,3.190000534057617,4.505001068115234,1.1000022888183594,3,-0.0011327421330293852,1.1212152738643293,44.18000030517578,1.1399993896484375,45.290000915527344,1.6792479990787483,46.72000122070313,-0.0011327421330293852 9655,2023-11-10,45.61999893188477,45.959999084472656,44.52999877929688,44.61999893188477,11178100.0,0.03352966838924387,-1.423728703973091,-2.325579744859034,38.21871249006009,34.33509097646797,0.5250652128938782,2.002362593993034,2.823553567249327,3.7446835993549854,10.45781022618141,1.8199996948242188,-0.7504235527033956,-1.5530010223388615,-4.9338213004468585,1.8278192557691355,-3.2434111613928636,0.13740911671514056,1.1178434107067687,47.40737112678661,13.353499572619604,1.6904101390539987,11,0.19500160217284446,1.095001220703118,1.6650009155273366,2.980001449584954,0.06000137329100852,4,-0.026523435177613908,-3.2978702681644743,44.13999938964844,1.1212152738643293,44.18000030517578,1.1399993896484375,45.290000915527344,-0.026523435177613908 9656,2023-11-13,45.41999816894531,46.02999877929688,45.34000015258789,45.81000137329102,8175900.0,-0.004384058913242894,-1.509089395820499,-0.39000320434571023,38.39183110614962,33.1626654648615,0.6788821199753272,1.9909819667360011,2.844109062399113,3.9484861421323814,11.18612095459602,0.6899986267089915,-1.0909307655364273,-1.5540016174316378,-4.850369642653206,1.7423664077899303,-3.202185630042422,0.09418239517914628,0.8925463524949393,71.96643703992186,33.837857201889534,1.648184012610784,11,0.3950023651123047,1.8500022888183594,1.7950019836425781,3.1100025177001953,-0.17999649047851562,0,-0.04579476222391321,-1.423728703973091,45.61999893188477,-3.2978702681644743,44.13999938964844,1.1212152738643293,44.18000030517578,-0.04579476222391321 9657,2023-11-14,45.7400016784668,46.20000076293945,45.45000076293945,45.77999877929688,6847000.0,0.007045432021621556,-1.4193590067003428,0.10255582616862459,37.970382839532775,32.128384086766125,0.25564585764136893,1.4134476165997398,2.325980927865274,3.642806027684003,11.691467537413594,0.7800025939941406,-1.2371792400794135,-1.0244981765747099,-4.051419770248707,2.002423417099287,-2.537958973411712,0.4889626202622921,-2.0400009155273438,81.60003662109375,40.91234706135456,1.5134607968369989,11,0.07499885559082031,1.529998779296875,1.4749984741210938,2.789999008178711,0.10999679565429688,1,-0.033231316178093606,-1.509089395820499,45.41999816894531,-1.423728703973091,45.61999893188477,-3.2978702681644743,44.13999938964844,-0.033231316178093606 9658,2023-11-15,45.52000045776367,46.40999984741211,45.459999084472656,45.66999816894531,7318600.0,-0.004809821001967696,-6.03703075771062,3.7502145922740118,40.072226692844694,31.785959918567798,0.4106634212437825,1.3431740840328388,2.3415385146745606,3.866576140847563,11.719334837643611,0.9500007629394531,-1.3168066525057043,-1.0164993286132784,-3.653772755482926,1.6207740982563692,-2.3351360420480987,0.30213738482154184,-1.7699996948242216,61.13541336975884,16.931397830144647,1.3186367134348225,11,0.2950000762939453,1.75,1.6750001907348633,3.010000228881836,0.29000091552735086,2,-0.011643206809469175,-1.4193590067003428,45.7400016784668,-1.509089395820499,45.41999816894531,-1.423728703973091,45.61999893188477,-0.011643206809469175 9659,2023-11-16,44.290000915527344,44.88000106811523,43.459999084472656,44.66999816894531,12410900.0,-0.027021079302879114,2.5499914169639393,2.533353678695862,36.43327897883098,31.8592715298713,1.3114043023824422,2.30047697196693,3.380502132019835,5.099936684887851,12.946974885905849,2.0600013732910156,-1.4481289544074585,-1.9984989166259766,-4.490205035980857,0.49320720272890384,-3.2443519763034203,-0.7526458569485328,2.1199989318847656,28.13564801344842,-15.961280187169475,1.2458530596774409,11,1.3149986267089844,2.8599987030029297,2.799999237060547,4.239999771118164,2.3699989318847656,3,0.0130954618281367,-6.03703075771062,45.52000045776367,-1.4193590067003428,45.7400016784668,-1.509089395820499,45.41999816894531,0.0130954618281367 9660,2023-11-17,45.36000061035156,45.7400016784668,44.43999862670898,44.79999923706055,9335200.0,0.024158944969655538,-1.0312506519244695,-1.4736984761178147,45.78565627423879,33.8239338706394,-0.07710301363754013,1.0512495753524433,2.122803192850796,4.033646281475569,14.203806469703128,1.4500007629394531,-1.518197253366509,-0.7804992675781222,-3.1105268917060727,1.5495283565498283,-1.9455130796420974,0.3845145444858531,1.0499992370605469,64.40681472860699,16.703528208719497,1.165013812063976,11,-0.4250011444091797,1.789999008178711,1.3324995040893555,3.1700000762939453,1.0400009155273366,4,-0.0026454790623918756,2.5499914169639393,44.290000915527344,-6.03703075771062,45.52000045776367,-1.4193590067003428,45.7400016784668,-0.0026454790623918756 9661,2023-11-20,45.6500015258789,46.20000076293945,45.52999877929688,45.83000183105469,7587800.0,0.0063933181575213105,-2.1904415905252237,-0.32142832814491634,45.15790826262761,36.376645432644175,-0.5976995069243571,0.6313768564051472,1.7052102432430942,3.7377419341111775,14.860066278980375,0.8400001525878906,-1.6322978425079242,-0.3874984741211023,-2.604797344874129,1.8298003966319243,-1.4961479094976156,0.721150961255411,0.7009983062744212,74.23735169559993,24.58965568106207,1.108649435376513,11,-0.7150020599365163,1.4999980926513743,1.1324987411499094,2.8799991607666087,0.10999679565430398,0,0.0006571473887000412,-1.0312506519244695,45.36000061035156,2.5499914169639393,44.290000915527344,-6.03703075771062,45.52000045776367,0.0006571473887000412 9662,2023-11-21,45.25,45.56999969482422,44.959999084472656,45.290000915527344,5040000.0,-0.00876235514805268,1.0333405388909376,0.22222693171702596,44.96856276410957,38.98595083344949,-0.22793904721459768,0.9028220261854898,1.9506758594723124,4.130412156838666,15.67316491060853,0.6900024414062429,-1.7196126928241284,-0.6764999389648452,-2.812637332158026,1.4596374542283357,-1.7445686355614356,0.39156875763174526,1.0431798171997073,60.67798144376556,8.090930859565105,1.0680686965965904,11,-0.3150005340576172,1.8999996185302734,1.7150001525878906,3.280000686645508,0.049999237060546875,1,-0.00022095738194927161,-2.1904415905252237,45.6500015258789,-1.0312506519244695,45.36000061035156,2.5499914169639393,44.290000915527344,-0.00022095738194927161 9663,2023-11-22,45.15999984741211,45.22999954223633,43.68999862670898,44.04999923706055,6973800.0,-0.001988953648351166,1.4640014648437614,-27.74938012588213,37.68962189572042,40.52090903379051,0.017537341980343513,0.8231653789318898,1.9057640898294252,4.20465930126656,16.57053862073668,1.5600013732910227,-1.7051868223538946,-0.632000160217288,-2.5894698060051766,1.3254694855706006,-1.6107349831112288,0.34673466267665276,1.0765163551330588,62.04378545821586,14.523540253392902,0.9787348228939432,11,-0.22500038146972656,1.989999771118164,1.6224994659423828,3.3700008392333984,0.6800003051757812,2,0.015278977613825795,1.0333405388909376,45.25,-2.1904415905252237,45.6500015258789,-1.0312506519244695,45.36000061035156,0.015278977613825795 9664,2023-11-24,45.349998474121094,45.61999893188477,44.900001525878906,45.06000137329102,4050600.0,0.004207232669418914,-1.360659633411944,0.26125850573921966,38.55005612297979,40.55772499300381,0.01925166567540515,0.5162966578205754,1.5712531713964992,4.005121759807906,17.275059540089384,0.7199974060058665,-1.4823446966586857,-0.351001548767087,-2.205236059339313,1.5032329618051392,-1.2781188040532,0.5761157065190261,0.830987386062624,66.13539580110104,21.072214047521,0.9271172552861118,11,-0.41499900817871094,1.2900009155273438,1.5575017929077148,3.180002212524414,1.460002899169929,4,0.010143393928280453,1.4640014648437614,45.15999984741211,1.0333405388909376,45.25,-2.1904415905252237,45.6500015258789,0.010143393928280453 9665,2023-11-27,44.93000030517578,45.02999877929688,44.349998474121094,44.97999954223633,8319900.0,-0.009261260927825199,8.066809084203605,-0.1724128859131072,39.458187530216485,40.676209040122345,0.3699888073328026,0.834145812858651,1.8791765041709638,4.428210707662103,17.735723192837526,1.0,-1.1555090398839667,-0.678999710083005,-2.492039048513533,1.134039628347523,-1.585519379298269,0.22751995913225898,1.1965658194937134,49.402415263639575,4.386349653709161,0.9065196692152655,11,0.0049991607666015625,1.4749984741210938,2.484999656677246,3.6000003814697266,0.700000762939446,0,0.03850432963467032,-1.360659633411944,45.349998474121094,1.4640014648437614,45.15999984741211,1.0333405388909376,45.25,0.03850432963467032 9666,2023-11-28,44.81999969482422,45.41999816894531,44.72000122070313,45.11999893188477,5942200.0,-0.002448266405617905,-1.8000091553433384,6.000076295109626,46.72244881020912,41.64866081464194,0.4312832470847212,0.8830991919213815,1.8793161569473114,4.519936545780411,17.97205162403228,0.6999969482421804,-0.8646219204610119,-0.7215003967285156,-2.5470764751506607,1.1040756816936295,-1.6342884359395882,0.19128764248255692,1.2532350890413397,58.549268882748414,8.640322484900302,0.9127880392110733,11,0.11499977111816406,0.9200000762939453,2.642500877380371,3.710000991821289,1.1199989318847585,1,0.03525216068301629,8.066809084203605,44.93000030517578,-1.360659633411944,45.349998474121094,1.4640014648437614,45.15999984741211,0.03525216068301629 9667,2023-11-29,44.88000106811523,45.209999084472656,44.63999938964844,45.04999923706055,6470300.0,0.0013387187349298557,1.3265395095367847,0.5666620042470507,55.71895435021496,43.387186109905294,0.2642505691303896,0.7272838692897707,1.724327237974542,4.436394943215618,18.224900376711183,0.5699996948242188,-0.8037446869090843,-0.5769990921020565,-2.3580350320553336,1.2040368478512207,-1.4675170620786986,0.31351887787458566,1.1409690017624712,61.6581478362957,6.587586789082835,0.8905179699766397,11,-0.05000114440917258,0.8599987030029368,2.5824995040893626,3.6499996185302805,0.6499977111816548,2,0.01960778147225062,-1.8000091553433384,44.81999969482422,8.066809084203605,44.93000030517578,-1.360659633411944,45.349998474121094,0.01960778147225062 9668,2023-11-30,44.97000122070313,45.9900016784668,44.52999877929688,45.5,12904400.0,0.002005350945765594,-1.0709207194338137,3.11767345839674,56.726102520665556,45.64194428122025,0.09837347853171963,0.5687849403568705,1.5742110240143106,4.301263885188945,18.572795107261058,1.4600028991699148,-0.7280663998472079,-0.42499904632567365,-2.1818325431677934,1.3318344505164461,-1.3034157947467335,0.45341770209538623,-1.5100021362304759,37.80497165732034,-21.969248317587635,0.8784167484210611,11,-0.025001525878913355,0.7249984741210866,2.6624984741210866,3.5599994659423757,-0.20000076293946023,3,0.007338181174108893,1.3265395095367847,44.88000106811523,-1.8000091553433384,44.81999969482422,8.066809084203605,44.93000030517578,0.007338181174108893 9669,2023-12-01,45.16999816894531,45.86000061035156,44.63999938964844,44.88000106811523,6380700.0,0.004447341401229599,-2.1688324556232073,-0.5471656014280164,45.39876822023808,45.59895671966462,0.040601062952397626,0.21438613523098127,1.3625723168226003,4.048378256807958,19.16902548055876,1.220001220703125,-0.6680695430256733,-0.12000198364258097,-1.6400576226838695,1.4000536553987075,-0.8800298031632252,0.6400258358780633,-1.6593990325927734,49.999883698481334,-10.870271156506504,0.7600278195206449,12,-0.22499847412109375,0.5250015258789062,2.630002021789551,3.3600025177001953,-1.2299995422363352,4,0.0148328981802619,-1.0709207194338137,44.97000122070313,1.3265395095367847,44.88000106811523,-1.8000091553433384,44.81999969482422,0.0148328981802619 9670,2023-12-04,44.68000030517578,45.31000137329102,44.47000122070313,44.63000106811523,6670300.0,-0.010847861050089835,-3.5405544730033807,0.17241288591312323,42.85716389794285,45.34331845692187,0.47382477140478585,0.5216299891511795,1.829191740168497,4.481781840154724,20.281273300547113,0.8400001525878906,-0.6339025210304925,-0.4769998550415053,-1.6726959347939498,0.7186962247109392,-1.074847894917724,0.12084818483471338,-1.1198131179809536,13.815725080873664,-43.76503622591073,0.5978480398762211,12,0.15999984741210938,1.0149993896484375,3.054999351501465,3.8500003814697266,-1.0900001525878906,0,0.04767236019621279,-2.1688324556232073,45.16999816894531,-1.0709207194338137,44.97000122070313,1.3265395095367847,44.88000106811523,0.04767236019621279 9671,2023-12-05,43.77999877929688,44.849998474121094,43.72000122070313,44.68000030517578,8282100.0,-0.020143274837324476,-1.215688181131415,-18.000305180435234,32.98608098684127,44.01193159278095,1.2076702207864756,1.2543940464226253,2.665215888081441,5.354668448389226,21.06722329522533,1.1299972534179616,-0.47476471178918445,-1.2300012588500877,-2.336156579351268,-0.12384593834890723,-1.7830789191006815,-0.6769235985994939,-0.17121530227661452,2.6430637222363282,-49.75550925878275,0.5530776602505918,12,1.0600013732910085,1.9150009155273366,3.775001525878899,4.750001907348626,-1.0099983215332102,1,0.0422567916948684,-3.5405544730033807,44.68000030517578,-2.1688324556232073,45.16999816894531,-1.0709207194338137,44.97000122070313,0.0422567916948684 9672,2023-12-06,43.25,44.16999816894531,43.060001373291016,43.52999877929688,10636500.0,-0.01210595692267391,-2.3636468725074273,0.31110922731319646,31.301466239906233,43.3021365199127,1.591497085116501,1.711473025015735,3.141812739459624,5.853875827622538,21.30998092063806,1.1099967956542969,-0.5114057819107032,-1.6579999923706055,-3.0053656500248564,-0.3106343347163545,-2.331682821197731,-0.98431716354348,2.740001678466797,6.484594092818215,-42.95782090171376,0.6736828288271238,12,1.2750015258789062,2.2450008392333984,4.234999656677246,5.280000686645508,-1.5699996948242188,2,0.062196500039513936,-1.215688181131415,43.77999877929688,-3.5405544730033807,44.68000030517578,-2.1688324556232073,45.16999816894531,0.062196500039513936 9673,2023-12-07,43.459999084472656,43.79999923706055,43.13999938964844,43.54999923706055,10954900.0,0.004855470161217568,1.2372870397310316,0.3214305177111635,41.782152639395186,43.66125835506997,1.246026241495933,1.5228445812814044,2.8188212515058737,5.58860610823794,20.948269954961923,0.6599998474121094,-0.5672730316929986,-1.4120008468627958,-2.874797412932544,0.05079571920695258,-2.1433991298976736,-0.6806025638279181,2.4714025878906227,14.285636434728469,-36.288316636927156,0.7313982830348745,12,1.06500244140625,2.035001754760742,3.7650012969970703,5.070001602172852,-2.3699989318847656,3,0.04762999858331329,-2.3636468725074273,43.25,-1.215688181131415,43.77999877929688,-3.5405544730033807,44.68000030517578,0.04762999858331329 9674,2023-12-08,44.09000015258789,44.2599983215332,43.66999816894531,43.83000183105469,7450800.0,0.014496113239457431,-1.034463481206222,-2.8888653414148266,36.22558198998244,43.30207996171063,0.46768004281741327,0.9369432011020393,2.0817858870560144,4.904680316180816,20.441349846623524,0.7999992370605469,-0.5837533526402581,-0.7794998168945284,-2.247724622917218,0.6887249891281613,-1.5136122199058732,-0.04538741388318357,1.7839735137939456,45.777723524305415,-2.9206192286887642,0.7341124030113446,12,0.4350013732910156,1.4050006866455078,3.0174999237060547,4.440000534057617,-3.009998321533203,4,0.015423005280617241,1.2372870397310316,43.459999084472656,-2.3636468725074273,43.25,-1.215688181131415,43.77999877929688,0.015423005280617241 9675,2023-12-11,44.40999984741211,44.61000061035156,44.060001373291016,44.25,8093600.0,0.007257874659032826,-1.0370451478909555,0.6153880012324486,36.637900204464735,42.18157456107237,0.07393642377900989,0.54983586732493,1.6920476170803198,4.519614808159105,20.435877022212246,0.5499992370605469,-0.5181509621355431,-0.3990001678466797,-1.8364091061242789,1.0384087704309195,-1.1177046369854793,0.3197043012921199,1.4076943731079083,75.4190313210595,28.713948203103705,0.7187044691387993,12,0.11500167846679688,1.085000991821289,2.3650007247924805,4.120000839233398,-3.4399986267089773,0,-0.010583229505021552,-1.034463481206222,44.09000015258789,1.2372870397310316,43.459999084472656,-2.3636468725074273,43.25,-0.010583229505021552 9676,2023-12-12,43.34000015258789,43.900001525878906,43.040000915527344,43.900001525878906,11439000.0,-0.024093665807264575,2.07142321918788,-3.5000119209403238,32.015046160764896,39.5478069844668,1.0190884495052117,1.5347025244861783,2.744525102124669,5.503934436035934,20.695627541129088,1.3699989318847656,-0.504601114464883,-1.3649999618530302,-2.913004343089767,0.18300441938370682,-2.1390021524713987,-0.5909977712346617,2.422540210987549,19.108235374156273,-24.76238544450394,0.7740021906183682,12,1.1750011444091797,2.0550003051757812,3.435000419616699,5.190000534057617,-2.1599998474121094,1,0.005768343311486346,-1.0370451478909555,44.40999984741211,-1.034463481206222,44.09000015258789,1.2372870397310316,43.459999084472656,0.005768343311486346 9677,2023-12-13,44.22000122070313,44.25,42.95000076293945,43.33000183105469,13256400.0,0.020304593101453827,1.7368492908655777,-1.5892807269705373,42.295086478012074,37.94436075750531,0.039807045636003124,0.563899550550552,1.8536425005994346,4.529247860615968,20.990821703935193,1.2999992370605469,-0.45568663608924,-0.40899887084960085,-1.8908884221263307,1.072890680427129,-1.1499436464879693,0.3319459047887676,1.4336375649503807,76.50605870497952,33.49112435766271,0.7409447756383664,12,0.1849994659423757,0.45999908447264914,2.532499313354485,4.309999465942376,-2.9200019836425852,2,-0.03279060884015972,2.07142321918788,43.34000015258789,-1.0370451478909555,44.40999984741211,-1.034463481206222,44.09000015258789,-0.03279060884015972 9678,2023-12-14,44.9900016784668,45.4900016784668,44.15999984741211,44.25,13683600.0,0.017412945194654528,-1.8913020943472114,0.8314631302827098,47.305411790504486,38.15621004309046,-0.8125011701500711,-0.26123668688677526,1.158854688201565,3.663128306643017,21.107890998853883,1.3300018310546875,-0.4636381798214657,0.3875015258789034,-1.045447557451574,1.8204506092093808,-0.32897301578633176,1.1039760675441386,0.501418825823869,80.31496772526981,38.56297885246029,0.7164745416652379,12,-0.7700004577636719,-0.3100013732910156,1.6049985885620117,3.539999008178711,-3.370002746582024,3,-0.07357193264732098,1.7368492908655777,44.22000122070313,2.07142321918788,43.34000015258789,-1.0370451478909555,44.40999984741211,-0.07357193264732098 9679,2023-12-15,44.86999893188477,44.90999984741211,44.13999938964844,44.5099983215332,24610700.0,-0.0026673203401870182,2.4999826605631847,0.4864862078386792,49.529769880518735,38.897610707821116,-0.8264372333969092,-0.10071788243072888,1.3703453201156321,3.6893301140303336,20.196244664609893,0.8500022888183594,-0.5554603674748364,0.23849887847901385,-1.1912938593198774,1.6682916162779051,-0.4763974904204318,0.9533952473784595,0.6200027465820241,75.59045184622299,33.3683826351174,0.7148963688994439,12,-0.6499977111816477,-0.18999862670899148,1.3950014114379812,3.660001754760735,-2.379997253417976,4,-0.08424334453484472,-1.8913020943472114,44.9900016784668,1.7368492908655777,44.22000122070313,2.07142321918788,43.34000015258789,-0.08424334453484472 9680,2023-12-18,45.2400016784668,46.15999984741211,45.209999084472656,45.56999969482422,12127200.0,0.00824610553576588,-3.871758756614533,-0.9166596024244298,53.16266401323195,41.13945326630897,-1.2389375275052217,-0.5061206639471862,1.070613898394896,3.2415751436983413,19.742875541797574,1.2900009155273366,-0.6596304756727065,0.6145015716552749,-0.803376808259813,2.0323799515703627,-0.0944376183022726,1.3234407616128223,-2.2900009155273438,71.33961273087243,29.894694158123272,0.7089391899575448,12,-0.6850013732910156,-0.5600013732910156,1.024998664855957,3.289999008178711,-2.620002746582024,0,-0.09195401620403065,2.4999826605631847,44.86999893188477,-1.8913020943472114,44.9900016784668,1.7368492908655777,44.22000122070313,-0.09195401620403065 9681,2023-12-19,45.68000030517578,45.72999954223633,45.02000045776367,45.34000015258789,9074600.0,0.009725875561105823,2.2272786384956174,-1.0303096859213705,55.69799989240603,43.850179227697836,-1.5433808004585643,-0.994758405125296,0.6300773246728681,2.713139151344336,19.55446107440873,0.7099990844726562,-0.6946567507289387,1.0530002593994112,-0.36949741355672927,2.4754979323555517,0.341751422921341,1.7642490958774815,-2.6657995605468727,85.04673896767845,44.25189140825033,0.7112488364780696,12,-1.125,-1.0,0.5850000381469727,2.8500003814697266,-2.9099998474121094,1,-0.10310856070504404,-3.871758756614533,45.2400016784668,2.4999826605631847,44.86999893188477,-1.8913020943472114,44.9900016784668,-0.10310856070504404 9682,2023-12-20,45.2400016784668,46.22999954223633,45.16999816894531,45.849998474121094,8494500.0,-0.00963219404048754,-1.8266559516604022,-1.7941074173389133,51.831753710272366,44.96680156890641,-0.8844210733733604,-0.585569696502219,1.065381188862112,3.0452768595335584,19.18140951940854,1.0600013732910156,-0.6882742423905128,0.6135015487670898,-0.8080809868032688,2.0350840843374485,-0.09728971901808592,1.3242928165522656,-2.1628849517822246,52.63168461764507,10.985293354350958,0.7107912677851784,12,-0.6500015258789062,-0.5600013732910156,1.3024988174438477,3.289999008178711,-1.9200019836425781,2,-0.08974361676965814,2.2272786384956174,45.68000030517578,-3.871758756614533,45.2400016784668,2.4999826605631847,44.86999893188477,-0.08974361676965814 9683,2023-12-21,45.849998474121094,45.86000061035156,45.15999984741211,45.38999938964844,8104100.0,0.013483571463805744,1.9166494476674878,-0.7541008211022657,54.37018259556358,46.98286830285987,-1.2513350888571253,-1.2028961785809145,0.43575925472986654,2.334980704338385,18.176881549557642,0.7000007629394531,-0.5177504272344677,1.1889984130859403,-0.3180224644695073,2.696019290641388,0.4354879743082165,1.9425088518636642,-2.6467664348144524,81.81813203962174,39.525298655408335,0.7535104387777232,12,-1.2599983215332031,-1.1699981689453125,0.6925020217895508,2.680002212524414,-3.829998016357422,3,-0.09923662788404852,-1.8266559516604022,45.2400016784668,2.2272786384956174,45.68000030517578,-3.871758756614533,45.2400016784668,-0.09923662788404852 9684,2023-12-22,45.81000137329102,46.45000076293945,45.72000122070313,46.20000076293945,6311800.0,-0.0008723468301236048,-1.561403273948989,-0.8478264475146214,57.708058485101674,49.323997000708424,-1.052365290887046,-1.1875564639691518,0.45719613897176004,2.3363381495683555,17.563338779677323,0.729999542236321,-0.27177781075161533,1.1260011672973675,-0.43824990385196827,2.6902522384467034,0.3438756317226961,1.908126702872039,-2.4856986338671945,55.24480747787259,8.963580348281901,0.782125535574669,12,-1.1100006103515696,-1.1100006103515696,0.7324991226196218,2.719999313354485,-4.010002136230476,4,-0.09146479624096193,1.9166494476674878,45.849998474121094,-1.8266559516604022,45.2400016784668,2.2272786384956174,45.68000030517578,-0.09146479624096193 9685,2023-12-26,46.65999984741211,46.93999862670898,46.18999862670898,46.2599983215332,8224800.0,0.018554866811610005,-1.7777730682828923,-1.0256465432920097,69.78024079769148,53.52012973814471,-1.731748980737109,-2.0040510859244023,-0.4566726571281592,1.4348462475486912,16.77269142054873,1.1299972534179545,-0.08935674005415706,1.8894996643066406,0.09376786345264776,3.6852314651606335,0.9916337638796477,2.7873655647336335,-3.1481552265773445,85.41671633725166,32.22693111799462,0.8978659004269953,12,-1.7150001525878906,-1.7150001525878906,-0.2825002670288086,1.7049999237060547,-5.3600006103515625,1,-0.08936987103690686,-1.561403273948989,45.81000137329102,1.9166494476674878,45.849998474121094,-1.8266559516604022,45.2400016784668,-0.08936987103690686 9686,2023-12-27,46.4000015258789,46.77000045776367,46.2400016784668,46.54999923706055,7982600.0,-0.005572188649452636,-1.2553264019089825,-0.37499284746992945,72.46793148558905,56.872668072319925,-1.108626014319583,-1.7071397449222516,-0.29744309764232213,1.641795548057452,16.246631141608244,0.529998779296875,0.08498747372649973,1.5505012512206946,-0.3877619139527937,3.488764416394183,0.581369668633954,2.519632833807435,-2.6139045845742004,69.66306341831387,10.12894045059273,0.9691315825867439,12,-0.8600025177001882,-1.4550018310546804,-0.357501983642571,1.779998779296882,-5.710002899169922,2,-0.08146557046740366,-1.7777730682828923,46.65999984741211,-1.561403273948989,45.81000137329102,1.9166494476674878,45.849998474121094,-0.08146557046740366 9687,2023-12-28,45.7599983215332,46.349998474121094,45.75,46.11000061035156,7843000.0,-0.013793172053857439,-2.2432443578402563,2.3333841967395452,65.45698697311413,58.88950975927655,-0.25390194271901123,-1.0517529833292585,0.21519075909434804,2.224329874231728,15.495328425058396,0.6500015258788991,0.2320399648754119,0.8664981842041044,-1.114169491613417,2.847165860021626,-0.12383565370465988,1.8568320221128687,-1.72158924539616,33.70780256142109,-30.246653763431212,0.9903338379087616,12,-0.2199993133544922,-0.8149986267089844,0.282501220703125,2.200002670288086,-4.679996490478516,3,-0.06534086480423962,-1.2553264019089825,46.4000015258789,-1.7777730682828923,46.65999984741211,-1.561403273948989,45.81000137329102,-0.06534086480423962 9688,2023-12-29,45.29999923706055,45.97999954223633,45.040000915527344,45.88000106811523,9440600.0,-0.01005242791401495,1.4102566610587268,1.6571372519100407,58.32186824753674,59.866409577834105,0.2846261376454535,-0.596338240810411,0.5350134490193739,2.62424047346299,15.111092078312183,0.9399986267089844,0.5077340635556737,0.3899991989135714,-1.5988330565844748,2.3788314544116176,-0.6044169288354482,1.384415326662591,-1.0294629968777471,13.68413867043591,-50.397958136928494,0.9944161277490214,12,0.6800003051757812,-0.3549995422363281,0.7425003051757812,2.575000762939453,-3.9899978637695312,4,-0.04370859990250209,-2.2432443578402563,45.7599983215332,-1.2553264019089825,46.4000015258789,-1.7777730682828923,46.65999984741211,-0.04370859990250209 9689,2024-01-02,45.84000015258789,46.4900016784668,45.54999923706055,45.61999893188477,7489500.0,0.011920550212406233,-4.222226931717035,-0.37931125200599064,59.546066175085016,60.57567648470668,-0.11545110864849306,-1.142128144579793,-0.1150216032917939,2.0199749482778486,14.843351655012546,1.19000244140625,0.6910080981462059,0.8965000152587876,-1.1329288034956164,2.9259288340131917,-0.11821439411841794,1.9112144246359932,-1.3559069214829975,42.10527372493606,-19.694176179689094,1.014714409377203,1,0.1399993896484375,-0.8950004577636719,0.2024993896484375,1.4599990844726562,-3.4300003051757812,1,-0.08333332639852886,1.4102566610587268,45.29999923706055,-2.2432443578402563,45.7599983215332,-1.2553264019089825,46.4000015258789,-0.08333332639852886 9690,2024-01-03,46.81000137329102,46.84000015258789,45.52000045776367,45.68999862670898,7374600.0,0.02116058502343554,1.2372870397310316,5.090893327784943,73.47768272866,62.55119679984601,-0.9379645209786034,-2.049449494828913,-1.1560728509224774,0.9975630795081258,14.550685874791627,1.3199996948242188,0.8185410987273585,1.7600011825561594,-0.42852443477524105,3.94852679988756,0.6657383738904628,2.854263991221856,-2.1294357105378054,98.33340044377704,29.84769389435027,1.0942628086656987,1,-0.8200016021728587,-1.865001678466804,-1.0225019454956126,0.28999900817870383,-5.220001220703132,2,-0.10702845522856785,-4.222226931717035,45.84000015258789,1.4102566610587268,45.29999923706055,-2.2432443578402563,45.7599983215332,-0.10702845522856785 9691,2024-01-04,45.63000106811523,47.349998474121094,45.56000137329102,47.040000915527344,8311400.0,-0.025208294607081183,-1.309674815356268,-1.2589253479199636,59.1677509701684,63.36630760650112,0.261720208877108,-0.7628574274571562,-0.042634025410812626,2.1233474868463205,13.934768609572263,1.789997100830071,0.9190676343583348,0.48750076293944744,-1.6302529031404305,2.6052544290193254,-0.5713760701004915,1.5463775959793864,-0.7686807682455523,25.541159140750615,-40.19794064564373,1.058876833039939,1,0.5649986267089915,-0.48000144958495383,0.03999805450440164,1.3449993133544993,-3.3899993896484304,3,-0.09489374818534346,1.2372870397310316,46.81000137329102,-4.222226931717035,45.84000015258789,1.4102566610587268,45.29999923706055,-0.09489374818534346 9692,2024-01-05,45.93999862670898,46.08000183105469,45.52000045776367,45.97999954223633,7071800.0,0.0067937223611060915,3.6665713014177634,0.02836944670651396,56.56983063367273,63.6107129440688,0.06868201163748466,-0.9075232585628115,-0.4092261862779978,1.762302281384315,12.914637904081266,0.5600013732910156,0.9778836765730503,0.6629983901977496,-1.2834328564740858,2.609429636869585,-0.31021723313816807,1.6362140135336674,-0.829810509414159,38.9609810553013,-23.90435638308982,0.9732156233359159,1,0.2550010681152415,-0.7899990081787038,-0.6024990081787038,0.7750015258789134,-4.039997100830071,4,-0.11427949840964324,-1.309674815356268,45.63000106811523,1.2372870397310316,46.81000137329102,-4.222226931717035,45.84000015258789,-0.11427949840964324 9693,2024-01-08,45.52999877929688,45.52999877929688,44.33000183105469,45.1500015258789,8222300.0,-0.008924681316244687,5.315819061577491,-9.499713904251958,54.388301042803285,63.241851006035645,0.4788751735905237,-0.3525692405922527,-0.07400235476082884,2.1359160071642336,11.469901370273563,1.6099967956542898,0.9739043931334948,0.14949855804444212,-1.6003341846339723,1.8993313007228565,-0.7254178132947686,1.0244149293836529,1.8199996948242116,39.73504245434382,-20.631657592032155,0.8749163713392077,1,0.3100013732910085,-0.37999916076660867,-0.24499893188477273,1.1850013732910085,-3.6899986267089915,0,-0.09773769091919393,3.6665713014177634,45.93999862670898,-1.309674815356268,45.63000106811523,1.2372870397310316,46.81000137329102,-0.09773769091919393 9694,2024-01-09,44.77000045776367,45.6500015258789,44.54999923706055,45.59000015258789,7532800.0,-0.016692254379738536,1.3404243230959232,-2.157909530788764,47.0290650457475,60.713942589152985,1.2022663921959875,0.48589725683555685,0.6227687807037157,2.8654374152153963,10.408110699301787,1.1000022888183523,1.0194748265404243,-0.6444997787475586,-2.313302942262901,1.0243033847677836,-1.4789013605052332,0.18990180301011605,2.519598083496092,14.569507145618019,-42.574695279545836,0.8344015817576719,1,1.0699996948242188,0.37999916076660156,0.5499992370605469,1.9449996948242188,-1.5800018310546946,1,-0.07728387422593042,5.315819061577491,45.52999877929688,3.6665713014177634,45.93999862670898,-1.309674815356268,45.63000106811523,-0.07728387422593042 9695,2024-01-10,43.93999862670898,44.81999969482422,43.84000015258789,44.77000045776367,10531300.0,-0.018539241066966805,1.107525205706457,1.0121977316499124,39.518051579355166,57.05284482179366,1.7945799040370716,1.347994774452708,1.3914902189396372,3.651204230057864,9.690839098335601,0.9799995422363281,0.9727756659645479,-1.4510015487670955,-3.1910791575257633,0.28907605999157227,-2.3210403531464294,-0.5809627443877616,3.2904079803466857,2.848960739029821,-48.668677352829604,0.8700388043793336,1,1.655000686645515,1.2100009918212962,1.3800010681152415,2.7750015258789134,-0.479999542236321,2,-0.03482018268354825,1.3404243230959232,44.77000045776367,5.315819061577491,45.52999877929688,3.6665713014177634,45.93999862670898,-0.03482018268354825 9696,2024-01-11,43.59000015258789,44.25,43.43000030517578,44.08000183105469,10739000.0,-0.007965372896219014,-1.0246871718070802,0.5903621656402193,39.95125917665644,54.2188750666317,1.9043214649338367,1.8105086550944947,1.6942206448897323,3.9396339281081723,8.435903345270052,0.8199996948242188,0.8853113164739668,-1.813500022888185,-3.494117571663594,-0.1328824741127761,-2.653808797275893,-0.973191248500477,3.504790196289065,6.037726614479719,-43.4660850894164,0.840308774387706,1,1.7999992370605469,1.5599994659423828,1.677499771118164,3.125,-0.18000030517578125,3,-0.045882082885958964,1.107525205706457,43.93999862670898,1.3404243230959232,44.77000045776367,5.315819061577491,45.52999877929688,-0.045882082885958964 9697,2024-01-12,42.77000045776367,44.52999877929688,42.66999816894531,44.43999862670898,12739700.0,-0.018811646982192953,1.0108131291678102,3.408147854045497,31.710213292461987,51.26202451606784,2.520661388984834,2.6522925260204175,2.4435540410577232,4.689797499531309,7.624080253580094,1.8600006103515696,0.5888109439299711,-2.560999679565427,-4.5528664985419525,-0.5691328605889012,-3.556933089053686,-1.5650662700771676,4.104902488491213,3.3557777237291906,-40.32301433773003,0.9959334094882619,1,2.2399978637695312,2.2399978637695312,2.497499465942383,3.9449996948242188,1.3400001525878906,4,-0.012391834781958044,-1.0246871718070802,43.59000015258789,1.107525205706457,43.93999862670898,1.3404243230959232,44.77000045776367,-0.012391834781958044 9698,2024-01-16,41.68000030517578,42.75,41.52000045776367,42.52999877929688,13084600.0,-0.025485156439600476,-1.1025666105872687,0.5089816802960455,28.194286170046908,47.77849340439693,3.4007934152788977,3.669751174230896,3.4603706832600594,5.709780058801243,8.058220269075603,1.25,0.2408902023364874,-3.485499763488768,-6.061154943803594,-0.9098445831739426,-4.773327353646181,-2.1976721733313553,4.858510258894334,3.874087313132999,-36.75782626825164,1.2878275901574119,1,2.7549991607666016,2.7549991607666016,3.330000877380371,5.034999847412109,2.290000915527351,1,0.00527834018935458,1.0108131291678102,42.77000045776367,-1.0246871718070802,43.59000015258789,1.107525205706457,43.93999862670898,0.00527834018935458 9699,2024-01-17,41.09000015258789,41.4900016784668,40.810001373291016,41.290000915527344,11802700.0,-0.014155473806813368,1.2666590373012392,0.23529543761387817,19.761127858227496,41.809987307682206,3.6276326621126387,4.176157112184953,3.9346503460555766,6.23200784738313,8.640645258800983,0.8699989318847656,-0.048719631162079224,-3.886499977111818,-7.042762164972714,-0.7302377892509213,-5.46463107104227,-2.308368883181366,4.94665940085158,6.9825161220970005,-26.82841353700937,1.5781310939304491,1,2.989999771118164,2.989999771118164,3.9200010299682617,5.625,2.7900009155273366,2,0.018252616140542077,-1.1025666105872687,41.68000030517578,1.0108131291678102,42.77000045776367,-1.0246871718070802,43.59000015258789,0.018252616140542077 9700,2024-01-18,41.08000183105469,41.209999084472656,40.5099983215332,40.97999954223633,10038500.0,-0.00024332736666032861,2.8889277426328004,-0.5000095367067844,20.31249866953911,37.49273705205674,3.0612800528327213,4.067038229889931,3.82416944597027,6.181471201094709,9.756104209071303,0.7000007629394531,-0.2601408850153888,-3.688498306274411,-7.2887159380467565,-0.08828067450206589,-5.488607122160587,-1.888389490388235,4.329458740766967,14.179190164534871,-14.473057180509878,1.8001088158861727,1,2.214998245239258,2.849996566772461,3.929999351501465,5.634998321533203,2.75,3,0.051363113476280864,1.2666590373012392,41.09000015258789,-1.1025666105872687,41.68000030517578,1.0108131291678102,42.77000045776367,0.051363113476280864 9701,2024-01-19,40.97000122070313,41.11000061035156,40.61999893188477,41.04999923706055,9163300.0,-0.002677716783069828,3.899998092658572,-0.7999618539003677,21.589566459249085,33.60604103267633,2.727578542875591,4.0117707965073635,3.8299160740887217,6.204294863587343,11.071035804222024,0.49000167846678977,-0.5535519201151473,-3.5629989624023395,-7.511509677687563,0.3855117528828842,-5.537254320044951,-1.5887436047597276,3.753534636078136,11.442856885290704,-15.88541138398608,1.9742553576426118,1,2.1099987030029226,2.9599971771240163,4.03999996185302,5.7449989318847585,3.3499984741210866,4,0.060776123738831345,2.8889277426328004,41.08000183105469,1.2666590373012392,41.09000015258789,-1.1025666105872687,41.68000030517578,0.060776123738831345 9702,2024-01-22,41.18000030517578,41.61999893188477,40.560001373291016,40.79999923706055,9522600.0,0.005125679233969116,-1.4651197863761738,-4.750131133470452,24.81662164109467,30.32029887693093,1.9795361907106326,3.6701833041659953,3.5620539608304824,5.905219537019114,11.91855837642736,1.059997558593757,-1.0791582346970046,-3.1499998092651396,-7.354623245331908,1.0546236268016287,-5.252311527298524,-1.0476880912317554,2.9536402966707556,29.910780428574107,0.8212353756053652,2.102311718033386,1,1.8999996185302734,2.749998092651367,3.77500057220459,5.534999847412109,2.849998474121101,0,0.05415248969670472,3.899998092658572,40.97000122070313,2.8889277426328004,41.08000183105469,1.2666590373012392,41.09000015258789,0.05415248969670472 9703,2024-01-23,41.29999923706055,41.84000015258789,41.060001373291016,41.22000122070313,5843100.0,0.002914009980463428,-2.9000162125561477,0.21052050394015095,20.747396074005195,27.400113435626228,1.3370122775648454,3.3643227160386004,3.420177500022632,5.693383090011544,12.741872865255349,0.779998779296875,-1.4263850992356808,-2.8025009155273466,-7.150760392761981,1.545758561707288,-4.976630654144664,-0.6283711769100293,2.326331445542124,59.39848330140083,30.635298240583694,2.174129738617317,1,1.364999771118164,2.6299991607666016,3.2425012588500977,5.415000915527344,2.7600021362304688,1,0.06803877542858316,-1.4651197863761738,41.18000030517578,3.899998092658572,40.97000122070313,2.8889277426328004,41.08000183105469,0.06803877542858316 9704,2024-01-24,41.61999893188477,41.88000106811523,41.27000045776367,41.70000076293945,8160700.0,0.007748176773259452,1.772714662227828,-1.0000476848981927,13.502056504789564,24.50944731623005,0.5846803637631837,2.8610091106678865,3.082857179792178,5.283592005624762,13.175886075690258,0.6100006103515554,-1.7964102836811549,-2.273001098632804,-6.678246970392273,2.132244773126665,-4.475624034512535,-0.07037816275307307,1.5700452201681756,81.02177992860777,58.53648486598981,2.202622935879734,1,0.8999996185302663,2.3099994659423757,2.8300018310546804,5.095001220703118,2.7700004577636648,2,0.05646329526976612,-2.9000162125561477,41.29999923706055,-1.4651197863761738,41.18000030517578,3.899998092658572,40.97000122070313,0.05646329526976612 9705,2024-01-25,42.4900016784668,42.5,41.47000122070313,41.79999923706055,8101500.0,0.020903478349575844,1.9014087533982886,-8.624833110815185,26.911753651172603,23.06061336895407,-0.5728790081874422,1.7524305665401272,2.1575740934866445,4.3210794342645755,13.080544639636175,1.029998779296868,-2.132537982534423,-1.1944984436035142,-5.440166956045459,3.051170068838431,-3.3173326998244903,0.9283358126174619,0.3248360573133837,99.48462223655466,74.18914282179112,2.1228342562209743,1,0.029996871948242188,1.4399967193603516,1.9599990844726562,4.224998474121094,1.8799972534179759,3,0.032713564008938656,1.772714662227828,41.61999893188477,-2.9000162125561477,41.29999923706055,-1.4651197863761738,41.18000030517578,0.032713564008938656 9706,2024-01-26,42.61999893188477,42.77000045776367,42.11999893188477,42.38999938964844,5768600.0,0.003059478660455195,1.4528239417865383,0.3333314904909435,24.92445510870172,22.30664023742515,-0.955412700620279,1.396314839241441,1.979114927750068,4.069169255253932,12.887656072487005,0.6500015258788991,-2.3682862321665326,-0.8755010604858313,-4.945076862448261,3.194074741476598,-2.910288961467046,1.1592868404953833,-2.1100006103515696,93.21259782717549,66.76871992313224,2.0347879009812155,1,-0.9799995422363352,1.3099994659423757,1.9975013732910085,4.095001220703118,2.4600028991699148,4,0.028390495764763823,1.9014087533982886,42.4900016784668,1.772714662227828,41.61999893188477,-2.9000162125561477,41.29999923706055,0.028390495764763823 9707,2024-01-29,42.77000045776367,42.810001373291016,42.02999877929688,42.58000183105469,5362500.0,0.0035195103153013996,4.77778719676735,0.8260826298243322,28.30188905583188,22.318596113623478,-1.2353214769713787,1.06545106300932,1.771079092846989,3.7876283957427432,13.157088452264116,0.7800025939941335,-2.480379849723242,-0.5759996414184556,-4.5128235487748185,3.3608242659379073,-2.5444115950966335,1.3924123122597223,-2.2148020935058597,97.7142333984375,69.93804314194854,1.96841195367818,1,-1.1100006103515625,1.1599979400634766,1.8474998474121094,3.9449996948242188,2.6800003051757812,0,0.036240337163222724,1.4528239417865383,42.61999893188477,1.9014087533982886,42.4900016784668,1.772714662227828,41.61999893188477,0.036240337163222724 9708,2024-01-30,43.31999969482422,43.36000061035156,42.40999984741211,42.47000122070313,6014800.0,0.012859462968761948,1.0430117230120513,4.473708514867351,38.211371523739494,24.368623187569256,-1.707817499414979,0.37893788879468104,1.1753324262105025,3.108112275174136,13.85742014158971,0.9500007629394531,-2.5725660102550876,0.07299957275390767,-3.7550082985770246,3.90100744408484,-1.841004362911562,1.9870035084193773,-2.6746092102050767,98.08608073651031,65.80391380680581,1.9140039356654663,1,-1.385000228881836,0.6099987030029297,1.3150005340576172,3.575000762939453,2.5699996948242188,1,0.016389637337820506,4.77778719676735,42.77000045776367,1.4528239417865383,42.61999893188477,1.9014087533982886,42.4900016784668,0.016389637337820506 9709,2024-01-31,42.02000045776367,43.22000122070313,42.0099983215332,43.18000030517578,6996900.0,-0.03000921621003305,-1.0508452111169062,-1.3647081526958853,35.498492559606134,26.05595584202115,-0.29281739299655385,1.4525518302674385,2.453187544278549,4.2855278196361795,14.321805569452192,1.3100013732910156,-2.5551690498866506,-1.0359996795654283,-4.696804002564981,2.624804643434125,-2.866401841065205,0.7944024819343483,-1.2117333656005869,29.10049813099931,-6.619542446314188,1.8304021614997776,1,-0.05999946594238281,1.9099979400634766,2.614999771118164,4.875,4.1399993896484375,2,0.048548331587426885,1.0430117230120513,43.31999969482422,4.77778719676735,42.77000045776367,1.4528239417865383,42.61999893188477,0.048548331587426885 9710,2024-02-01,41.79999923706055,42.61999893188477,41.47999954223633,42.290000915527344,7886700.0,-0.00523563108773073,-1.0176961275795726,0.4224152956226343,36.209541566107106,27.68039752056093,0.044763301255741794,1.3470347400428153,2.613537083082065,4.377866816157436,14.700356665584227,1.1399993896484446,-2.396036904710158,-1.0055007934570312,-4.246263416351454,2.235261829437391,-2.6258821049042425,0.61488051799018,-0.8386281338061536,17.021250692428033,-21.52587605998663,1.62038131144721,2,0.1600017547607422,2.1299991607666016,2.9000015258789062,5.095001220703125,4.869998931884766,3,0.06196172726940041,-1.0508452111169062,42.02000045776367,1.0430117230120513,43.31999969482422,4.77778719676735,42.77000045776367,0.06196172726940041 9711,2024-02-02,41.29999923706055,41.81999969482422,41.209999084472656,41.72999954223633,6948600.0,-0.011961722706365308,1.0,0.8775486372235327,38.08750683183422,29.15494031953199,0.666595920598894,1.5873958384945723,3.0374964424053417,4.776019320906485,14.804880073783464,0.6100006103515625,-2.104841846847627,-1.2890007019042997,-4.306087377215768,1.7280859734071683,-2.7975440395600373,0.21954263575143784,-0.19471036338032377,4.186050637852415,-37.209238889062156,1.5085433376557356,2,0.9100017547607422,2.6299991607666016,3.645000457763672,5.595001220703125,5.280002593994141,4,0.0743341344197741,-1.0176961275795726,41.79999923706055,-1.0508452111169062,42.02000045776367,1.0430117230120513,43.31999969482422,0.0743341344197741 9712,2024-02-05,40.68999862670898,41.13999938964844,40.47000122070313,41.06999969482422,7451100.0,-0.014769990838261027,1.5769137659098138,0.8837227870336036,41.30051039186799,31.438619688183408,1.3407772887538982,1.8803179128477296,3.575695576037269,5.269851365862699,15.143616620328068,0.8299980163574148,-1.8289047048382159,-1.6365013122558665,-4.321243613279947,1.0482409887682138,-2.97887246276791,-0.2941301617438228,2.6700019836425852,7.612368597510602,-36.93750325950103,1.3423711505120404,2,1.2250022888183665,3.220001220703132,4.552500724792488,6.205001831054695,6.720001220703132,0,0.10788899858709033,1.0,41.29999923706055,-1.0176961275795726,41.79999923706055,-1.0508452111169062,42.02000045776367,0.10788899858709033 9713,2024-02-06,41.08000183105469,41.5,40.7400016784668,40.93000030517578,6864000.0,0.009584743610428825,-1.8679247999078712,-0.3947397480299078,49.908940633183974,35.48382903578279,1.0239666964948668,1.2014368226398915,3.119843793190128,4.7765837354540395,16.421104892160606,0.8100013732910227,-1.553851495067228,-1.0239982604980469,-3.296880728103851,1.248884207107757,-2.1604394943009524,0.11244297330485864,2.2221987915039065,22.181840376420194,-25.99974806283551,1.1364412338029026,2,0.8349990844726562,2.829998016357422,4.162497520446777,5.814998626708984,6.779998779296875,1,0.10637776867335091,1.5769137659098138,40.68999862670898,1.0,41.29999923706055,-1.0176961275795726,41.79999923706055,0.10637776867335091 9714,2024-02-07,41.310001373291016,41.47000122070313,40.68999862670898,41.16999816894531,6761800.0,0.005598820155418238,2.3912942522825413,0.9333452011596561,52.014005476860305,38.272968127525864,0.8329647831160685,0.7367032523979802,2.8191854714483497,4.43913806027264,17.68406658557878,0.7800025939941548,-1.3162400769965643,-0.6209987640380845,-2.538385758366836,1.2963882302906669,-1.5796922612024602,0.33769473312629117,1.9355552612304692,39.069816131395726,-12.858776135542541,0.958693497164377,2,0.6049995422363281,2.5999984741210938,4.152498245239258,5.584999084472656,6.309997558593757,2,0.1108689872694757,-1.8679247999078712,41.08000183105469,1.5769137659098138,40.68999862670898,1.0,41.29999923706055,0.1108689872694757 9715,2024-02-08,42.40999984741211,42.4900016784668,41.310001373291016,41.33000183105469,11090600.0,0.02662789730218451,-1.1071454116300694,7.714094983787907,60.74625718458287,42.25316835817932,-0.312430808783688,-0.5099409433023752,1.6733933330618243,3.2569580122110295,18.403015004595137,1.1800003051757812,-1.019712434680926,0.555499649047853,-1.1327939265265172,2.243793224622223,-0.2886471387393357,1.3996464368350416,0.7800456788330052,96.03951421163255,37.37912240157633,0.8441467877871868,2,-0.4949989318847656,1.5,3.052499771118164,4.4850006103515625,5.060001373291023,3,0.08842254217147394,2.3912942522825413,41.310001373291016,-1.8679247999078712,41.08000183105469,1.5769137659098138,40.68999862670898,0.08842254217147394 9716,2024-02-09,41.59000015258789,42.58000183105469,41.349998474121094,42.38999938964844,7462200.0,-0.019335055358984055,1.0847441737168275,-0.7407413948395528,52.804375994443376,44.97566690691393,0.38677182652234166,0.16078478008830643,2.440672920365728,3.9920476429450886,18.815706739146858,1.2300033569335938,-0.7106573955426256,-0.16450004577636435,-1.6439802084226471,1.3149801168699184,-0.9042401270995057,0.575240035546777,1.545644487546383,53.08050274441158,-8.835796554459542,0.7397400813231401,2,0.3250007629394531,2.3199996948242188,3.877499580383301,4.795000076293945,6.840000152587891,4,0.12214469818994034,-1.1071454116300694,42.40999984741211,2.3912942522825413,41.310001373291016,-1.8679247999078712,41.08000183105469,0.12214469818994034 9717,2024-02-12,42.2400016784668,42.59000015258789,41.7599983215332,41.790000915527344,7972800.0,0.01562879354398028,-2.254871161973148,-0.5625014901175405,55.994910495764415,46.95161568158337,-0.38701500140860645,-0.5596524571784016,1.742483067538231,3.2681969754464006,18.700257908962943,1.0,-0.5691720037047858,0.5120014190673814,-0.9087114001997421,1.9327142383345048,-0.19835499056618033,1.2223578287009431,0.8423300932788536,81.57904247160067,18.545165105228484,0.7103564096335625,2,-0.39500045776366477,1.0349998474121094,3.432497978210449,3.9099979400634766,6.369998931884766,0,0.1027462116508473,1.0847441737168275,41.59000015258789,-1.1071454116300694,42.40999984741211,2.3912942522825413,41.310001373291016,0.1027462116508473 9718,2024-02-13,41.900001525878906,42.27000045776367,41.40999984741211,42.08000183105469,6512500.0,-0.008049245716796882,2.071444141689373,-0.4,51.781185981917524,48.76080383961797,-0.3013102912108039,-0.21325919425146367,2.026449104968151,3.54934471586985,17.96662053369259,0.8600006103515625,-0.43243344348832125,0.16100120544433594,-1.2615523738741814,1.5835547847628533,-0.5502755842149227,0.8722779951035946,1.1300836348458958,63.68431196970745,2.804922211435951,0.7112767896592599,2,-0.35500144958495383,1.1599998474121094,3.77249813079834,3.5849990844726562,6.629997253417976,1,0.13150353510440893,-2.254871161973148,42.2400016784668,1.0847441737168275,41.59000015258789,-1.1071454116300694,42.40999984741211,0.13150353510440893 9719,2024-02-14,41.84000015258789,42.5,41.650001525878906,42.04999923706055,6715300.0,-0.0014320136302132802,-1.8813686442869704,1.166659602424448,45.390062095669336,49.78086167623599,-0.30120167488418303,-0.09927883967623075,2.022116353994292,3.57301901873889,16.710584406110666,0.8499984741210938,-0.34387464787027255,0.06349983215331889,-1.3261804420848264,1.4531801063914642,-0.6313403049657538,0.7583399692723916,1.1388833293364797,41.40619412059223,-13.987199919695456,0.6948401371190721,2,-0.3099994659423828,1.220001220703125,3.6549997329711914,3.645000457763672,6.529998779296882,2,0.14388146357096332,2.071444141689373,41.900001525878906,-2.254871161973148,42.2400016784668,1.0847441737168275,41.59000015258789,0.14388146357096332 9720,2024-02-15,43.18999862670898,43.31999969482422,41.86000061035156,41.86000061035156,8847500.0,0.032265737791532745,-1.1954906195593875,-6.333351498637568,53.44618742654281,51.487381742314724,-1.6017328551920471,-1.3524367488211126,0.6379409380194616,2.1913007582277615,15.182468485014397,1.4799995422363281,-0.35024490033161015,1.3079984664916893,-0.17620016535111205,2.7921970983344906,0.5658991505702886,2.05009778241309,-2.719997406005845,93.40096509844588,41.02377549445712,0.7420993159213989,2,-1.2949981689453054,-0.5449981689453054,2.3050012588501048,2.25000190734864,5.86000061035157,3,0.10257004968822225,-1.8813686442869704,41.84000015258789,2.071444141689373,41.900001525878906,-2.254871161973148,42.2400016784668,0.10257004968822225 9721,2024-02-16,43.459999084472656,43.72999954223633,42.959999084472656,43.18999862670898,6175300.0,0.006251457891844225,-1.109591618111985,0.20300816575888853,54.1120283860654,52.91088374166999,-1.7132860453100562,-1.5034086417003252,0.3652104909867404,1.8761387804400087,13.702218682805473,0.7700004577636719,-0.22399340173399196,1.4534990310668974,-0.1234300679183491,3.030428130052144,0.6650344815742741,2.2419635805595206,-2.932997894287105,88.36204770345329,39.996291902380456,0.7884645494926233,2,-1.25,-0.9599990844726491,1.9125003814697266,1.980001449584961,5.3300018310546875,4,0.09226880397388615,-1.1954906195593875,43.18999862670898,-1.8813686442869704,41.84000015258789,2.071444141689373,41.900001525878906,0.09226880397388615 9722,2024-02-20,43.40999984741211,43.83000183105469,43.13000106811523,43.38000106811523,6377800.0,-0.0011504656722004514,-1.6415183969597071,0.11110640161632201,50.57034294066142,52.98437288694526,-1.3822361367618967,-1.346830119081261,0.4289285156399316,1.8891688299834186,12.702060601433676,0.7000007629394602,-0.08237495043572807,1.2919998168945312,-0.3527631966127629,2.9367628304018254,0.46961831014088773,2.1143813236481748,-2.754878723144529,82.6445603565005,38.89226526714875,0.8223815067536467,2,-1.1499996185302734,-0.9099998474121023,1.859999656677246,2.030000686645508,6.049999237060547,1,0.11564156819647953,-1.109591618111985,43.459999084472656,-1.1954906195593875,43.18999862670898,-1.8813686442869704,41.84000015258789,0.11564156819647953 9723,2024-02-21,44.11000061035156,44.63000106811523,43.650001525878906,43.72000122070313,7522700.0,0.01612533437917496,-2.6981199976967543,13.000508646995666,64.33469682072135,54.35333859181871,-1.7961122010879293,-1.924171998299343,-0.2557064719175912,1.1257161299812992,12.109694154463368,1.220001220703118,0.10684788304453008,1.8515005111694336,0.03033540484042163,3.6726656174984456,0.9409179580049312,2.762083064333936,-3.264386643676758,82.55031752879285,35.41852251013703,0.9105825531645049,2,-1.1399993896484375,-1.5599994659423828,0.8999977111816406,1.1899986267089844,6.069999694824219,2,0.1020176816534426,-1.6415183969597071,43.40999984741211,-1.109591618111985,43.459999084472656,-1.1954906195593875,43.18999862670898,0.1020176816534426 9724,2024-02-22,43.97000122070313,44.27000045776367,43.31999969482422,43.68999862670898,10886600.0,-0.003173869592184353,1.1590900224113192,0.7179564928205824,65.0485513944274,54.83137128180144,-1.384730733844414,-1.6855061537348561,-0.1219612277508304,1.2012843113192915,11.396667295337407,0.9500007629394531,0.3287365007074641,1.594001007080088,-0.3526278168845991,3.5406298310447752,0.6206865950977445,2.5673154190624317,-2.821636285913094,76.17329464468969,24.19038071040309,0.973314411982345,2,-0.980001449584968,-1.4200000762939524,0.4649982452392507,0.7549991607665945,6.979999542236321,3,0.10370701460082499,-2.6981199976967543,44.11000061035156,-1.6415183969597071,43.40999984741211,-1.109591618111985,43.459999084472656,0.10370701460082499 9725,2024-02-23,43.88000106811523,44.11999893188477,43.13000106811523,43.5099983215332,7029700.0,-0.0020468535385331776,1.3294109199271111,1.3214261386083734,68.97059318515848,56.62761763632534,-1.1893557487175812,-1.5663383761885683,-0.049706102126023666,1.243399335575134,11.205016409688948,0.9899978637695455,0.47949915882276173,1.4345008850097614,-0.6252331431978817,3.4942349132174044,0.40463387090593983,2.464367899113583,-2.453105242659177,55.08987370397509,-2.8176140177778777,1.02986701410382,2,-0.8600006103515554,-1.3299999237060476,0.19999885559082742,0.48999977111817117,7.7399978637695455,4,0.10232447024784008,1.1590900224113192,43.97000122070313,-2.6981199976967543,44.11000061035156,-1.6415183969597071,43.40999984741211,0.10232447024784008 9726,2024-02-26,43.83000183105469,44.349998474121094,43.47999954223633,43.72999954223633,8164000.0,-0.0011394538706351875,-1.8999853770495971,0.2702744499659825,75.16027531836517,58.75710261661431,-0.8808254372655355,-1.4978356410790425,0.016095814190663305,1.2774692045977645,11.339865714145034,0.8699989318847656,0.6149867161619085,1.3240015029907255,-0.8264004137676721,3.474403419749123,0.24880054461152667,2.3992024613699243,-2.1468575861859023,46.666717529297344,-16.87561246272614,1.075200958379197,2,-0.8100013732910156,-1.2800006866455078,-0.21750259399414062,0.3899974822998047,8.939998626708984,0,0.11909644508176487,1.3294109199271111,43.88000106811523,1.1590900224113192,43.97000122070313,-2.6981199976967543,44.11000061035156,0.11909644508176487 9727,2024-02-27,44.31999969482422,44.63000106811523,43.95000076293945,44.13000106811523,7475100.0,0.011179508174748776,-1.4727318125385547,1.899942780850729,75.55204838531111,61.39830955032471,-1.16752512235405,-1.9665853638288695,-0.4804491403226052,0.7726328778652345,11.496135657054962,0.7999992370605398,0.6168906969735275,1.736499404907228,-0.5606777034710433,4.033676513285499,0.5879108507180959,2.88508795909636,-2.4011069040957196,79.33324178059942,10.122902983940492,1.148588554189135,2,-1.1799983978271484,-1.769998550415039,-0.8150005340576172,-0.10000038146972656,8.220001220703125,1,0.10085742895943972,-1.8999853770495971,43.83000183105469,1.3294109199271111,43.88000106811523,1.1590900224113192,43.97000122070313,0.10085742895943972 9728,2024-02-28,44.02999877929688,44.91999816894531,43.72999954223633,44.099998474121094,11356000.0,-0.006543342001899988,-2.552244414584709,-0.3684221093420092,71.24998733400854,64.27163457680685,-0.6074945827019818,-1.7082486054673112,-0.22532335234654255,1.0842795275442327,12.294220688255809,1.1899986267089844,0.7488964161033493,1.41099853515626,-0.9550142886210224,3.7770113589335423,0.22799212326761875,2.594004947044901,-1.8942173263774436,50.27928317673218,-21.804113175321277,1.1830064118886428,2,-0.6399993896484446,-1.3349990844726634,-0.5249996185302805,0.10000038146971946,9.24000167846679,2,0.12332501602814006,-1.4727318125385547,44.31999969482422,-1.8999853770495971,43.83000183105469,1.3294109199271111,43.88000106811523,0.12332501602814006 9729,2024-02-29,44.060001373291016,44.43999862670898,43.84000015258789,44.18999862670898,7975100.0,0.0006814125556651174,-1.1052589310810743,1.8571117166213404,65.47843301164882,65.60855075292973,-0.3234919523928639,-1.6628378479394854,-0.2867028516336205,1.0843004574516613,12.7930941080507,0.5999984741210866,0.8145053316376902,1.339001083374022,-1.093246418063707,3.771248584811751,0.12287733265515755,2.5551248340928865,-1.6457982487689904,51.95540846096981,-16.39141174198747,1.216123750718864,2,-0.12000274658203125,-1.3650016784667969,-0.7625026702880859,-0.1300029754638672,9.369998931884766,3,0.13890146938567005,-2.552244414584709,44.02999877929688,-1.4727318125385547,44.31999969482422,-1.8999853770495971,43.83000183105469,0.13890146938567005 9730,2024-03-01,44.38999938964844,44.790000915527344,44.08000183105469,44.45000076293945,12030500.0,0.007489741399723693,-1.0882433789416404,0.4615587769235536,78.92561104118384,68.36561549238735,-0.5200586730671972,-1.8855224165412423,-0.6568182106693072,0.7729775791468114,12.99622312604094,0.7299995422363281,0.9695096325776049,1.539499092102048,-0.9611152568428452,4.040113441046941,0.2891919176296014,2.7898062665744945,-1.7252167606840842,63.19449411502913,-6.790804107587988,1.2503071744724483,3,-0.36499977111816406,-1.6949996948242188,-1.1650009155273438,-0.46000099182128906,9.75,4,0.14778106473280972,-1.1052589310810743,44.060001373291016,-2.552244414584709,44.02999877929688,-1.4727318125385547,44.31999969482422,0.14778106473280972 9731,2024-03-04,44.36999893188477,44.72000122070313,44.2400016784668,44.52999877929688,7332700.0,-0.00045056224461970107,-1.28574283145165,2.6666030898340645,75.29688499546063,71.11300905403169,-0.3994011910892894,-1.711481163775531,-0.692179276363099,0.7734053465789614,12.998897265660474,0.47999954223633523,1.2075029638642363,1.3659986495971737,-1.1106574251635877,3.842654724357935,0.12767061221679654,2.6043266869775508,-1.47969474892232,53.78152338027506,-14.128463812640732,1.2383280373803798,3,-0.3449993133544993,-1.674999237060554,-1.145000457763679,-0.4400005340576243,10.13999938964843,0,0.16339869674394047,-1.0882433789416404,44.38999938964844,-1.1052589310810743,44.060001373291016,-2.552244414584709,44.02999877929688,0.16339869674394047 9732,2024-03-05,45.08000183105469,45.40999984741211,44.33000183105469,44.599998474121094,9578300.0,0.01600186874603904,-1.1176501387507198,-3.0000238418806475,84.71614665756047,73.37761459145828,-0.9472116116614373,-2.187908104659911,-1.4362501969439165,0.0482386784518809,12.660910477970647,1.0799980163574219,1.3036678006446323,1.8565013885498018,-0.5332681487569744,4.246270925856578,0.6616166198964137,3.05138615720319,-1.9867282494939502,80.35726449925295,11.420654073093075,1.1948847686533877,3,-0.8100013732910156,-2.1400012969970703,-2.2950029373168945,-1.150003433227539,8.819999694824212,1,0.17058558816232128,-1.28574283145165,44.36999893188477,-1.0882433789416404,44.38999938964844,-1.1052589310810743,44.060001373291016,0.17058558816232128 9733,2024-03-06,45.45000076293945,45.61999893188477,44.900001525878906,45.56999969482422,8359200.0,0.00820760685129085,5.545508141006387,-0.2499960263848049,86.91207628771423,75.80689513515681,-1.2372524976111237,-2.3333641992651195,-1.8563851676945262,-0.3457841082326354,12.758343111434739,0.7199974060058665,1.3922747739259194,2.008000373840332,-0.35554359514078726,4.371544342821451,0.8262283893497724,3.1897723583308917,-2.0787200294765498,90.44953452089047,17.28568975041577,1.1817719844905579,3,-1.0750007629394531,-2.4050006866455007,-2.655001640319824,-1.5200023651123047,7.969997406005859,2,0.15599560029862913,-1.1176501387507198,45.08000183105469,-1.28574283145165,44.36999893188477,-1.0882433789416404,44.38999938964844,0.15599560029862913 9734,2024-03-07,45.88999938964844,46.27999877929688,45.40999984741211,45.45000076293945,7767900.0,0.009680937718878235,-2.3461467923559676,-3.666687859617891,83.91961147591448,77.46789716746302,-1.5379945239472548,-2.5430304204589476,-2.3411512839171564,-0.8065338632599293,12.992537201539472,0.8699989318847727,1.54557433779231,2.218999099731448,-0.16222463055595426,4.600222830018851,1.028387234587747,3.4096109648751494,-2.20389810840647,82.27273042537375,11.18672144296363,1.190611865143702,3,-1.010000228881836,-2.5149993896484304,-2.957500457763672,-1.960000991821289,6.790000915527344,3,0.16081937603555452,5.545508141006387,45.45000076293945,-1.1176501387507198,45.08000183105469,-1.28574283145165,44.36999893188477,0.16081937603555452 9735,2024-03-08,46.15999984741211,46.36999893188477,45.79999923706055,46.040000915527344,6790000.0,0.005883644832311186,1.1111213150885924,0.27272569640116867,83.91961147591445,78.44115674052406,-1.621034562399629,-2.65374444050169,-2.68110699468388,-1.1230702444149614,14.325294206649408,0.5699996948242259,1.539846453982463,2.30149955749512,-0.24637664110886703,4.849375756099107,1.0275614581931265,3.5754376567971136,-2.058874966481355,90.14087533983056,20.362759592877723,1.2739380993019926,3,-1.1100006103515625,-2.739999771118157,-3.2150001525878906,-2.230001449584961,6.020000457763672,4,0.15749567768188055,-2.3461467923559676,45.88999938964844,5.545508141006387,45.45000076293945,-1.1176501387507198,45.08000183105469,0.15749567768188055 9736,2024-03-11,46.66999816894531,46.75,45.709999084472656,46.13000106811523,7571700.0,0.011048490537674871,1.9714279486215334,4.500015894713478,86.71170416498079,79.68111849382068,-1.8839292816316373,-2.9129994904368175,-3.248194864565278,-1.6932381701841877,15.908852308345129,1.0400009155273438,1.559565888500245,2.557497978210449,-0.05032651518255449,5.165322471603453,1.253585731513951,3.8614102249069475,-2.160475958842838,96.6941367112871,27.364435494734607,1.3039122466965012,3,-1.4299983978271484,-3.05999755859375,-3.7249984741210938,-2.739999771118164,5.0,0,0.16006002815045628,1.1111213150885924,46.15999984741211,-2.3461467923559676,45.88999938964844,5.545508141006387,45.45000076293945,0.16006002815045628 9737,2024-03-12,46.58000183105469,46.9900016784668,46.5,46.70000076293945,6939400.0,-0.001928355290798156,-2.499979564311113,-0.22222143730087235,82.24549556279344,80.90284163035234,-1.6088231902961212,-2.615276786419628,-3.196878530342758,-1.673008183881855,17.643851571077505,0.4900016784667969,1.5684629301162616,2.2505016326904297,-0.4227219051272755,4.923725170508135,0.9138898637815771,3.5871134015992823,-1.6223840629727064,80.38278385269794,12.19972846859821,1.336611768908851,3,-1.1650009155273438,-2.8500003814697266,-3.5100021362304688,-2.650003433227539,4.849998474121094,1,0.17024465819560408,1.9714279486215334,46.66999816894531,1.1111213150885924,46.15999984741211,-2.3461467923559676,45.88999938964844,0.17024465819560408 9738,2024-03-13,47.40999984741211,47.79999923706055,47.02000045776367,47.02000045776367,8846300.0,0.017818763068490506,-3.0,-3.2500238420701275,88.05314253065065,83.41114268801921,-2.133284860155001,-3.174049411852849,-4.04187998459544,-2.5710495323061053,19.320301818296475,1.2199974060058594,1.5785383675674325,2.80499973297119,0.051510096052588494,5.5584893698897915,1.4282549145118892,4.181744551430491,-2.0459052972531637,83.68202973868519,15.827687789742171,1.3767448184593,3,-1.4699993133544922,-3.1650009155273438,-4.497499465942383,-3.5,4.420001983642578,2,0.1368909871199051,-2.499979564311113,46.58000183105469,1.9714279486215334,46.66999816894531,1.1111213150885924,46.15999984741211,0.1368909871199051 9739,2024-03-14,47.86000061035156,47.86999893188477,47.2400016784668,47.31000137329102,9075200.0,0.009491684547305868,1.210532656052332,1.4102566610587086,90.77873866239999,84.72815686815433,-2.2211468779618713,-3.3201482172087466,-4.519372982544702,-3.073914921498627,21.349738851308796,0.6299972534179759,1.5693423898771357,2.954000473022461,0.15735275150822048,5.750648194536701,1.5556766122653372,4.352324333779585,-2.0087251228122938,99.53711471113347,28.826068975365416,1.3983238607571213,3,-1.8050003051757812,-3.5800018310546875,-4.947500228881836,-3.950000762939453,4.270000457763665,3,0.11617211633280222,-3.0,47.40999984741211,-2.499979564311113,46.58000183105469,1.9714279486215334,46.66999816894531,0.11617211633280222 9740,2024-03-15,47.61999893188477,48.290000915527344,47.47000122070313,47.5099983215332,16338000.0,-0.005014660998873488,-7.631811428342537,0.20000138716458177,87.37672761910814,86.07036160411516,-1.64810204899225,-2.878845161138699,-4.341490032709544,-2.8738607062791246,23.69531877051421,0.8199996948242116,1.6226687125367505,2.4924987792968807,-0.4307570086684507,5.415754567262212,1.030870885314215,3.9541266732795464,-1.3649787554764004,74.03094929709106,0.26695494847432144,1.4616278939826652,3,-1.309997558593757,-2.819997787475593,-4.707498550415046,-3.7099990844726634,4.950000762939446,4,0.10625790606439933,1.210532656052332,47.86000061035156,-3.0,47.40999984741211,-2.499979564311113,46.58000183105469,0.10625790606439933 9741,2024-03-18,47.47000122070313,48.02000045776367,47.2599983215332,47.66999816894531,6691000.0,-0.003149889007687645,-1.4516089337353104,-1.8181439866831306,83.29814345855478,85.91280569311455,-1.1310689691495455,-2.5434275667144206,-4.218594033551973,-2.7553482717883284,25.66541082894456,0.7600021362304688,1.7553199855307042,2.142000961303715,-0.8489859025651398,5.13298782517257,0.6465075293692877,3.6374943932381427,-0.8079848964709626,54.18998461335226,-18.090056265264487,1.4954934319344269,3,-0.8750000000000071,-2.6500015258789134,-4.5575008392334055,-3.5600013732910227,4.629997253417962,0,0.09922053851598545,-7.631811428342537,47.61999893188477,1.210532656052332,47.86000061035156,-3.0,47.40999984741211,0.09922053851598545 9742,2024-03-19,48.43000030517578,48.52999877929688,47.34000015258789,47.45000076293945,8230900.0,0.02022327911914945,1.0169528236925611,-4.900072480354184,90.74080091778914,86.33821954090064,-1.7499202522352633,-3.276021014323206,-5.205092012239973,-3.7377378482719763,27.75397838353879,1.1899986267089915,1.8359042037317224,2.8510000228881864,-0.30051322993881513,6.002513275715188,1.2752433964746857,4.426756649301687,-1.442387062684574,93.37757713402189,17.558031616338226,1.5757566264134992,3,-1.460000991821289,-3.460000991821289,-5.517499923706055,-4.520000457763672,4.180000305175781,1,0.06690063686461034,-1.4516089337353104,47.47000122070313,-7.631811428342537,47.61999893188477,1.210532656052332,47.86000061035156,0.06690063686461034 9743,2024-03-20,48.61000061035156,48.849998474121094,48.0,48.08000183105469,6248500.0,0.0037167107999489524,-1.4637549756744803,0.5408153335331509,90.99104610154555,87.12393449930408,-1.6031208217272805,-3.269221659833434,-5.396828399421956,-3.945376737821917,29.332385098106005,0.8499984741210938,1.9866343342870394,2.8060003280639663,-0.5404407640943987,6.152441420222331,1.1327797819847802,4.479220874143152,-1.3500022888183594,85.09327071846768,5.996681772069564,1.6732205460791842,3,-1.3300018310546875,-3.480001449584961,-6.049999237060547,-4.700000762939453,4.099998474121094,2,0.05801274757078878,1.0169528236925611,48.43000030517578,-1.4516089337353104,47.47000122070313,-7.631811428342537,47.61999893188477,0.05801274757078878 9744,2024-03-21,48.52999877929688,48.6500015258789,48.20000076293945,48.63000106811523,6671500.0,-0.001645789550507537,5.428435192502118,-0.18868399838772007,89.05663174896137,87.69471452964264,-1.2396114948848336,-2.9830211897533303,-5.305233485302473,-3.882901624249513,31.36943345748794,0.450000762939446,2.038921635858806,2.4979986190795955,-0.9423657827241385,5.93836302088333,0.7778164181777285,4.2181808199814625,-1.1899986267089915,79.87423496133765,-1.1828924654399202,1.720182200901867,3,-1.250000000000007,-3.279998779296882,-6.227498054504402,-4.619998931884773,4.550003051757805,3,0.06799924036193472,-1.4637549756744803,48.61000061035156,1.0169528236925611,48.43000030517578,-1.4516089337353104,47.47000122070313,0.06799924036193472 9745,2024-03-22,48.36999893188477,48.83000183105469,48.29999923706055,48.59000015258789,4639200.0,-0.0032969266729173663,-1.9444538634340693,2.1999618539006804,86.76474094394231,87.70060750508281,-0.8193155840880735,-2.6028439043467912,-5.108503209230896,-3.7351499973813773,33.764243318264064,0.5300025939941406,2.0493096777180853,2.113498878479014,-1.3215723581919008,5.5485701151499285,0.395963260143553,3.8310344968144747,-0.7279991149902401,69.81135244200625,-14.088880696557126,1.7175356183354578,3,-0.6949996948242259,-3.0149993896484446,-6.074997901916511,-4.459999084472663,2.8100013732910085,4,0.07773417860780474,5.428435192502118,48.52999877929688,-1.4637549756744803,48.61000061035156,1.0169528236925611,48.43000030517578,0.07773417860780474 9746,2024-03-25,49.04999923706055,49.2400016784668,48.56000137329102,48.68000030517578,6091000.0,0.014058307219178445,-1.2295209090284014,-1.6818039950062964,86.69134118884772,88.19459035242218,-1.258560331606752,-3.026915283594562,-5.7318308977255725,-4.413988375074496,36.158524454367225,0.8700027465820241,2.115062157127653,2.532499313354492,-0.9194861969169139,5.984484823625898,0.8065065582187856,4.258492068490199,-1.166399688720702,89.99987953597257,5.418027689401541,1.7259927551357037,3,-0.9199981689453125,-2.9499988555908203,-6.779998779296875,-5.1399993896484375,1.3500022888183523,0,0.07176351707471751,-1.9444538634340693,48.36999893188477,5.428435192502118,48.52999877929688,-1.4637549756744803,48.61000061035156,0.07176351707471751 9747,2024-03-26,48.790000915527344,49.33000183105469,48.77000045776367,49.16999816894531,5832000.0,-0.005300679420536247,-1.6666848319709355,-1.027022568638974,81.50948529575844,87.46751732632305,-0.7287410687798896,-2.5453675942824674,-5.3905776106725725,-4.160715091350156,38.45011334362923,0.5600013732910156,2.170151421376893,2.0490009307861357,-1.3826835345602788,5.48068539613255,0.33315869811292487,3.7648431634593464,-0.635120941162107,59.39848330140083,-23.43150761351683,1.7158422326732083,3,-0.5049991607666016,-2.559999465942383,-6.435001373291016,-4.880001068115234,1.5499992370605469,1,0.06784171954258666,-1.2295209090284014,49.04999923706055,-1.9444538634340693,48.36999893188477,5.428435192502118,48.52999877929688,0.06784171954258666 9748,2024-03-27,49.459999084472656,49.47000122070313,48.47999954223633,48.540000915527344,5580400.0,0.013732284410187034,1.1063810791506878,-2.4210653121047243,82.27852991127554,86.52304968730921,-1.2039772174359697,-2.938356834716913,-5.934720736551881,-4.827862382063628,40.41096840475307,0.990001678466804,2.1822157577053076,2.4474990844726534,-0.940012350622645,5.835010519567952,0.7537433669250007,4.141254802020306,-1.0700947387695265,99.21243050194735,15.638120059365122,1.6937557175476496,3,-1.0949993133544922,-3.1599979400634766,-7.079998970031738,-5.549999237060547,1.0800018310546875,2,0.06368786057797982,-1.6666848319709355,48.790000915527344,-1.2295209090284014,49.04999923706055,-1.9444538634340693,48.36999893188477,0.06368786057797982 9749,2024-03-28,50.18000030517578,50.290000915527344,49.72000122070313,49.97000122070313,9259400.0,0.01455724290397642,1.6511594897180344,0.228260328728037,83.61208941713532,86.10475655375669,-1.7436405030721716,-3.3480087684249753,-6.498885200378993,-5.5577222094555765,42.63966426529577,0.8300018310546875,2.2831967326289444,2.8615003585815444,-0.5086613080087901,6.231662025171879,1.1764195252863772,4.546581191876712,-1.7000007629394531,94.47233580042442,11.24415315307354,1.6850808332951661,3,-1.4050006866455078,-3.469999313354492,-7.419999122619629,-6.270000457763672,0.6800003051757812,3,0.050418468790561555,1.1063810791506878,49.459999084472656,-1.6666848319709355,48.790000915527344,-1.2295209090284014,49.04999923706055,0.050418468790561555 9750,2024-04-01,50.95000076293945,51.20000076293945,50.31999969482422,50.91999816894531,8016600.0,0.015344767897186529,2.320742494799801,0.14287011807448258,84.29492528627084,86.21551009016957,-2.225656757453436,-3.795973271986142,-7.100566087230163,-6.3343215408700075,44.82627488576011,1.0200004577636719,2.2969479670790633,3.3035007476806655,-0.14263981353112598,6.749641308892457,1.5804304670747698,5.026571028286561,-2.470001220703125,90.80882765429882,8.90048526656804,1.7230702806058955,4,-1.6800003051757812,-3.7849998474121094,-8.180000305175781,-7.040000915527344,0.029998779296875,0,0.04180571219273821,1.6511594897180344,50.18000030517578,1.1063810791506878,49.459999084472656,-1.6666848319709355,48.790000915527344,0.04180571219273821 9751,2024-04-02,51.61999893188477,51.6500015258789,50.86999893188477,51.2599983215332,7093800.0,0.01315011106796038,2.714246789340851,11.998982835346709,86.95014769375697,85.79432639861045,-2.5089090956269615,-4.1054595847757795,-7.587442672078751,-6.997189954714443,47.19462436704724,0.7800025939941264,2.272063073715671,3.610998916625981,0.0915623009066806,7.130435532345281,1.8512806087663307,5.370717224485631,-2.595999145507818,99.05354652303242,16.251952054651383,1.7597183078596488,4,-1.7949981689453196,-4.0549983978271555,-8.834998130798347,-7.709999084472663,-1.05999755859375,1,-0.008523801546171939,2.320742494799801,50.95000076293945,1.6511594897180344,50.18000030517578,1.1063810791506878,49.459999084472656,-0.008523801546171939 9752,2024-04-03,52.77000045776367,52.83000183105469,51.849998474121094,51.849998474121094,8999300.0,0.022278216770139414,-1.1304374867833464,2.555556732929208,87.5350214883947,85.4103236638159,-3.32857525154796,-4.901087786306661,-8.543953859198396,-8.110469112493533,49.247232129212584,1.2100028991699148,2.3203193389786065,4.376500511169432,0.538550048149375,8.21445097418949,2.457525279659407,6.295475742679457,-3.22080032348633,98.62065881102527,15.272363708456538,1.9189752315100286,4,-2.2549991607666016,-4.489999771118164,-9.984999656677246,-8.860000610351562,-1.9200019836425781,2,-0.04491186112044254,2.714246789340851,51.61999893188477,2.320742494799801,50.95000076293945,1.6511594897180344,50.18000030517578,-0.04491186112044254 9753,2024-04-04,52.540000915527344,53.11999893188477,52.31000137329102,52.95000076293945,7702300.0,-0.004358528335060674,1.1600044759341832,-0.44565104717360565,83.81504005433203,84.82792458663486,-2.7742184128729903,-4.33494353669704,-8.123015757443653,-7.826988280713877,51.275760454415156,0.80999755859375,2.436382285073279,3.792000961303714,-0.2075445543722978,7.791546476979725,1.7922282034657044,5.791773719141723,-2.3346404418945355,82.9412233293576,1.572929198576844,1.9997727578380071,4,-1.8300018310546875,-4.115001678466797,-9.694999694824219,-8.630001068115234,-2.420001983642571,3,-0.041872872565734576,-1.1304374867833464,52.77000045776367,2.714246789340851,51.61999893188477,2.320742494799801,50.95000076293945,-0.041872872565734576 9754,2024-04-05,53.27000045776367,53.58000183105469,52.33000183105469,52.77999877929688,7665500.0,0.013894166911226469,1.2522432736158031,-1.1951264898259022,88.12418725282969,84.97897417651123,-3.0856267482080497,-4.726008360146274,-8.659973467142038,-8.49807996849956,52.97436031313909,1.25,2.4419164770447352,4.153000450134279,-0.09062836233176341,8.396629262600321,2.0311860439012577,6.2748148563673,-2.4817122924804735,90.49076165178623,7.855842899920617,2.1218144062330198,4,-2.239999771118164,-4.559999465942383,-10.227500915527344,-9.360000610351562,-3.3699989318847727,4,-0.051248348390777076,1.1600044759341832,52.540000915527344,-1.1304374867833464,52.77000045776367,2.714246789340851,51.61999893188477,-0.051248348390777076 9755,2024-04-08,53.43000030517578,53.81000137329102,52.959999084472656,53.4900016784668,7183100.0,0.003003563845263457,1.4285753211153873,-0.12245136277646906,90.16172880888882,85.36457280096026,-2.740585041208824,-4.546535322887813,-8.649139245304298,-8.621274898780683,54.72432700454607,0.8500022888183665,2.446171107469141,3.949500274658206,-0.4694852579290796,8.368485807245492,1.7400075083645632,6.158993040951849,-2.083369406738285,87.07480433473786,0.807019129061544,2.209492766293642,4,-2.2849998474121094,-4.48499870300293,-10.11250114440918,-9.520000457763672,-3.5999984741210938,0,-0.048100312186883154,1.2522432736158031,53.27000045776367,1.1600044759341832,52.540000915527344,-1.1304374867833464,52.77000045776367,-0.048100312186883154 9756,2024-04-09,54.13999938964844,54.209999084472656,53.25,53.56999969482422,7886900.0,0.013288397537289054,1.7042262601949258,-9.499777481085893,89.81869276622558,86.28781807545661,-2.9643734858257034,-4.920482162440408,-9.180722621897111,-9.286773363368454,56.34486703224362,0.9599990844726562,2.5202506790222543,4.285999298095703,-0.38816879684226535,8.960167393033672,1.9489152506267189,6.623083345564687,-2.300694396240239,97.0339120033621,11.183579224554194,2.3370840474689825,4,-2.7950000762939453,-4.914999008178711,-10.779999732971191,-10.229999542236328,-4.430000305175781,1,-0.058367193997721056,1.4285753211153873,53.43000030517578,1.2522432736158031,53.27000045776367,1.1600044759341832,52.540000915527344,-0.058367193997721056 9757,2024-04-10,54.5099983215332,54.54999923706055,53.540000915527344,54.0099983215332,7984200.0,0.006834114075655373,2.4827418378890322,0.8771934521021001,90.08152364050824,87.15481737870468,-2.7241351026762786,-4.918076878952277,-9.369163617943187,-9.614777914175498,57.92430904014327,1.0099983215332031,2.651886284385469,4.25949840545654,-0.5874710816968189,9.1064678926099,1.8360136618798606,6.68298314903322,-2.1965545099121115,98.21424313949883,11.761362599692376,2.423484743576681,4,-2.374998092651367,-5.069997787475586,-11.149998664855957,-10.599998474121094,-5.269996643066406,2,-0.07246371436195409,1.7042262601949258,54.13999938964844,1.4285753211153873,53.43000030517578,1.2522432736158031,53.27000045776367,-0.07246371436195409 9758,2024-04-11,53.9000015258789,54.93000030517578,53.27000045776367,54.4900016784668,7527400.0,-0.011190548788062138,1.2585071791691211,-1.1800003051757955,84.03047119537933,87.20130424295402,-1.5847432743863763,-4.00212681666747,-8.59868460318603,-8.962394711591088,59.13163429297646,1.6599998474121094,2.748247956929198,3.3250015258788963,-1.5897818235287104,8.239784875286503,0.8676098511750965,5.782393200582696,-1.139246629169918,60.38463908541085,-25.7891682707437,2.457391674703803,4,-1.2750015258788991,-3.9850006103515554,-10.295001029968255,-9.99000167846679,-4.280002593994126,3,-0.05658632588894108,2.4827418378890322,54.5099983215332,1.7042262601949258,54.13999938964844,1.4285753211153873,53.43000030517578,-0.05658632588894108 9759,2024-04-12,53.41999816894531,55.09000015258789,53.2599983215332,54.47000122070313,9804200.0,-0.008905442362615257,-1.6715301638924314,1.7796657291565547,80.75518968720857,86.80800028750265,-0.6669508226272853,-3.250900380767476,-7.918558639551392,-8.422726243037303,60.37847683184858,1.8300018310546875,2.9202485104001425,2.566998291015622,-2.3301290574375457,7.46412563946879,0.11843461678903822,5.015561965242206,-0.22539419054297127,21.5961903192703,-63.894223947690655,2.448563674226583,4,-0.4399986267089844,-3.1699981689453125,-9.70999813079834,-9.509998321533203,-3.3999977111816406,4,-0.06177460408411117,1.2585071791691211,53.9000015258789,2.4827418378890322,54.5099983215332,1.7042262601949258,54.13999938964844,-0.06177460408411117 9760,2024-04-15,52.68000030517578,54.040000915527344,52.4900016784668,53.65999984741211,7850700.0,-0.0138524501897066,-1.2794160133514718,0.9333301847034654,71.94682113667007,85.14096400338188,0.3847110825528546,-2.2265389679848226,-6.975818532285501,-7.643845431387987,60.97984681504186,1.5499992370605469,3.0384067065647216,1.574000358581543,-3.1392345796086687,6.287235296771755,-0.7826171105135629,3.930617827676649,2.4099998474121094,7.307643777491513,-74.40626719823271,2.3566174690951063,4,0.7899990081787109,-2.280000686645508,-8.55250072479248,-8.770000457763672,-2.9099998474121094,0,-0.05277142678800917,-1.6715301638924314,53.41999816894531,1.2585071791691211,53.9000015258789,2.4827418378890322,54.5099983215332,-0.05277142678800917 9761,2024-04-16,52.18000030517578,52.70000076293945,51.54999923706055,52.36999893188477,6991400.0,-0.009491267978426254,1.7058786570506634,0.19387624026376643,69.91775310151674,83.18348973817322,1.0867884698064216,-1.4288428661828974,-6.258587266057766,-7.112105699497491,61.483312737401064,1.1500015258789062,3.0841932894563726,0.8385004043579087,-3.570654126937491,5.247654935653308,-1.3660768612897911,3.0430776700056086,2.9099998474121094,17.79663573960926,-63.9830650951852,2.204577265647701,4,1.1399993896484375,-1.7800006866455078,-7.945000648498535,-8.270000457763672,-3.3800010681152344,1,-0.045036382912554296,-1.2794160133514718,52.68000030517578,-1.6715301638924314,53.41999816894531,1.2585071791691211,53.9000015258789,-0.045036382912554296 9762,2024-04-17,51.66999816894531,52.6500015258789,51.43999862670898,52.040000915527344,6183100.0,-0.009773900598844643,-1.9156632043385842,1.9473969522355568,63.23352987022718,80.89665527327269,1.59173391335365,-0.6995277128216912,-5.513136143306099,-6.566620357038829,61.666568249964456,1.2100028991699219,3.0575432075960833,0.16649837493896769,-4.024953060464156,4.357949810342092,-1.9292273427625943,2.2622240926405297,3.278401947021486,6.3013546872682955,-70.24638182389901,2.095725717701564,4,1.595001220703125,-0.8749980926513672,-7.244997978210449,-7.759998321533203,-3.4399986267089844,2,-0.037933020203795076,1.7058786570506634,52.18000030517578,-1.2794160133514718,52.68000030517578,-1.6715301638924314,53.41999816894531,-0.037933020203795076 9763,2024-04-18,51.43000030517578,52.1500015258789,51.22999954223633,51.93999862670898,5168200.0,-0.004644820442702757,-1.0219827206760663,1.3783636101201944,57.94155511780491,77.54302948049217,1.8525335403384986,-0.2502612348215649,-5.048196533634886,-6.2907375845716444,61.58262472975642,0.920001983642571,2.9332199016256695,-0.21449947357177734,-4.1797353563272495,3.7507364091836948,-2.19711741494951,1.7681184678059552,3.3078957214355498,5.1813660962410415,-66.24461953767415,1.9826179413777345,4,1.7299995422363281,-0.375,-6.857499122619629,-7.520000457763672,-3.279998779296882,3,-0.04258212354100621,-1.9156632043385842,51.66999816894531,1.7058786570506634,52.18000030517578,-1.2794160133514718,52.68000030517578,-0.04258212354100621 9764,2024-04-19,51.83000183105469,52.43999862670898,51.41999816894531,51.52999877929688,5072100.0,0.00777759135728906,-2.923046450893485,-0.5882432139304169,55.86667677138101,73.73246814299128,1.3709580312047223,-0.4114541277486339,-5.221385156513122,-6.65519763804275,61.55864361895645,1.0200004577636648,2.7082791748666324,0.02050189971923544,-3.6637318678434596,3.7047356672819305,-1.8216149840621085,1.8626187835005794,2.627262476806642,21.352384184625826,-45.654594761341876,1.8421168837813473,4,1.3299980163574219,-0.6650009155273438,-6.737502098083496,-7.695001602172852,-2.920001983642578,4,-0.04263945246179324,-1.0219827206760663,51.43000030517578,-1.9156632043385842,51.66999816894531,1.7058786570506634,52.18000030517578,-0.04263945246179324 9765,2024-04-22,52.13000106811523,52.54999923706055,51.11000061035156,51.56000137329102,6363300.0,0.005788138654488462,1.042556990655318,1.8999796551548727,53.57645394593925,69.70555271851504,0.9690692554878453,-0.43776473986307707,-5.321870746523594,-6.910843924492944,61.27623164359917,1.4399986267089844,2.542521963103127,0.1325010299682532,-3.1774574912208635,3.44245955115737,-1.5224782306263052,1.7874802905628115,2.0690820584961003,64.15096603000372,1.1481881600134827,1.654979260594559,4,0.9699993133544993,-0.9550018310546804,-6.962501525878899,-7.960000991821275,-4.94000244140625,0,-0.040475744621500054,-2.923046450893485,51.83000183105469,-1.0219827206760663,51.43000030517578,-1.9156632043385842,51.66999816894531,-0.040475744621500054 9766,2024-04-23,52.56999969482422,52.709999084472656,51.61999893188477,51.97000122070313,4173200.0,0.008440410851595193,1.4772808059439944,1.0526294655405635,48.44236028956073,65.07897901285419,0.3161973610895146,-0.6329860719116169,-5.526694279033151,-7.301724354022596,60.797778751219525,1.0900001525878835,2.263355215535128,0.3964996337890625,-2.614380476404989,3.407379743983114,-1.1089404213079632,1.9019396888860882,1.3201751801611294,91.25002980235081,31.39969513554466,1.5054400550970268,4,0.5300006866455078,-1.3950004577636719,-7.014998435974121,-8.189998626708984,-4.979999542236328,1,-0.05326230270715071,1.042556990655318,52.13000106811523,-2.923046450893485,51.83000183105469,-1.0219827206760663,51.43000030517578,-0.05326230270715071 9767,2024-04-24,52.099998474121094,52.40999984741211,51.7599983215332,52.20000076293945,6470200.0,-0.008940483611024286,1.5000036679749111,-0.16667090522996522,46.696676400069194,60.93077959115307,0.45638263874893426,0.10298657910321651,-4.84308531629469,-6.785797363521866,60.24635347101428,0.8100013732910156,1.925645334823514,-0.23900146484375284,-2.7965569282152174,2.3185539985277117,-1.5177791965294816,1.0397762668419759,1.5121589744008759,61.87492549412298,4.741142213918181,1.2787777316857314,4,1.0000019073486328,-0.8849983215332031,-6.392498016357422,-7.719997406005859,-3.0199966430664062,2,-0.06333971849729914,1.4772808059439944,52.56999969482422,1.042556990655318,52.13000106811523,-2.923046450893485,51.83000183105469,-0.06333971849729914 9768,2024-04-25,52.61000061035156,52.6500015258789,51.43000030517578,52.040000915527344,6392000.0,0.009788908851577016,2.7538410976912933,-5.699866488651535,44.87577648949448,56.9441781247404,-0.2859168179604126,-0.16751391458130627,-5.118188414106868,-7.247878890748353,60.06830671781527,1.220001220703118,1.540834942956252,0.11350059509277344,-2.0560905483996095,2.2830917385851563,-0.971294976653418,1.198296166838965,0.7519411543533678,93.75008940705243,39.1488572738833,1.0847955717461908,4,-0.034999847412109375,-1.0650005340576172,-6.64000129699707,-8.110000610351555,-5.529998779296875,3,-0.08325415353166565,1.5000036679749111,52.099998474121094,1.4772808059439944,52.56999969482422,1.042556990655318,52.13000106811523,-0.08325415353166565 9769,2024-04-26,52.709999084472656,52.88999938964844,52.11000061035156,52.43000030517578,4618400.0,0.0019007502938788168,1.4374985098824595,0.49122619159159964,44.357354775369245,53.87868186237364,-0.5556528483899754,-0.07194132840577083,-4.975348429948198,-7.302082151146166,59.484474350831654,0.779998779296875,1.0911980055813686,0.08699913024902628,-1.7890669370255097,1.9630651975235622,-0.8510339033882417,1.0250321638862943,0.426748564796938,89.88761636977729,37.76674421401296,0.9380330336372686,4,-0.7099990844726562,-1.0649986267089844,-6.505000114440918,-8.049999237060547,-6.059997558593757,4,-0.08651105364820699,2.7538410976912933,52.61000061035156,1.5000036679749111,52.099998474121094,1.4772808059439944,52.56999969482422,-0.08651105364820699 9770,2024-04-29,53.08000183105469,53.20000076293945,52.5,52.5,4809100.0,0.007019593113425593,-1.4137881139670097,2.071444141689373,41.22518710329365,50.690618973682184,-0.9643612796215706,-0.289005316087696,-5.1367275953448726,-7.615849345264756,58.53221965477498,0.7000007629394531,0.7015160514802403,0.3505018234252901,-1.3602254866962866,2.061229133546867,-0.5048618316355018,1.205865478486082,-1.970001220703125,93.22040108190821,44.848262856083124,0.8553636550607896,4,-0.9250011444091797,-1.3850021362304688,-6.81500244140625,-8.420001983642578,-6.460002899169915,0,-0.07856069781073183,1.4374985098824595,52.709999084472656,2.7538410976912933,52.61000061035156,1.5000036679749111,52.099998474121094,-0.07856069781073183 9771,2024-04-30,51.18000030517578,52.86000061035156,51.13999938964844,52.75,7539300.0,-0.035795053887268335,-1.084848036473096,-2.7068874799400175,28.00530731479199,46.77637202307827,0.8704052378557989,1.6615299758214306,-3.054583559157898,-5.655719310455872,56.694418456300234,1.94000244140625,0.2963507950678448,-1.5274997711181655,-3.3081897270994745,0.2531901848631435,-2.4178447491088164,-0.6371547931275146,2.020000457763672,1.941790721403215,-38.468106963835105,0.8903449779906536,4,0.9750003814697266,0.6049995422363281,-4.665000915527344,-6.520000457763672,-4.420001983642578,1,-0.0779601730104581,-1.4137881139670097,53.08000183105469,1.4374985098824595,52.709999084472656,2.7538410976912933,52.61000061035156,-0.0779601730104581 9772,2024-05-01,50.4000015258789,51.1500015258789,49.77999877929688,50.959999084472656,8501200.0,-0.015240304311174513,1.914891890137018,0.3566864123858673,27.39019692498161,43.38177666832013,1.621866513299132,2.376726622542016,-2.0961386680641496,-4.811054671248904,54.10628454286252,1.4000015258788991,-0.007828344053081082,-2.1889986038208065,-4.246148800852879,-0.131848406788734,-3.2175737023368427,-1.1604235053047702,2.799999237060554,18.128724765289913,-18.938464351070397,1.0285750985160378,5,1.089998245239265,1.3849983215332102,-3.2850008010864187,-5.545000076293938,-3.6100006103515554,2,-0.055753993813832614,-1.084848036473096,51.18000030517578,-1.4137881139670097,53.08000183105469,1.4374985098824595,52.709999084472656,-0.055753993813832614 9773,2024-05-02,50.34000015258789,52.25,50.040000915527344,51.11999893188477,13274100.0,-0.0011905034022706706,-2.2029035985382492,1.3928610354223383,28.961772269978297,40.39234283483094,1.688561676724234,2.3857788164442155,-1.87727580127833,-4.689432929137979,51.38755513811394,2.2099990844726562,-0.27938349193044587,-2.1389999389648438,-4.429252406715108,0.15125252878542028,-3.2841261728399758,-0.9938737050897117,2.7232005310058582,16.374299663258178,-21.714224120564324,1.1451262338751336,5,1.1499996185302734,1.4449996948242188,-3.082498550415039,-5.439998626708984,-3.220001220703118,3,-0.025029763959355633,1.914891890137018,50.4000015258789,-1.084848036473096,51.18000030517578,-1.4137881139670097,53.08000183105469,-0.025029763959355633 9774,2024-05-03,50.540000915527344,51.29999923706055,50.15999984741211,51.11000061035156,8953800.0,0.003972998854454124,1.4000064247739283,0.7307699831761739,34.2183085040662,38.24143778573393,1.437499199069876,2.077269396855641,-1.9083023752473522,-4.836084067173076,48.38833903881719,1.1399993896484375,-0.4472175540232399,-1.8024991989135728,-4.216334718052693,0.6113363202255471,-3.0094169584831363,-0.5955814393440093,2.3918716918945293,22.222271795906963,-18.943568253423308,1.2069177595695615,5,0.9499988555908203,1.864999771118164,-3.207500457763672,-5.569999694824212,-3.25,4,-0.06846060589226555,-2.2029035985382492,50.34000015258789,1.914891890137018,50.4000015258789,-1.084848036473096,51.18000030517578,-0.06846060589226555 9775,2024-05-06,50.86000061035156,51.459999084472656,50.65999984741211,50.86000061035156,5858800.0,0.0063316123669856506,-2.999980926586431,-0.0,40.000011559677986,37.303399037969186,1.0263348900079166,1.638886303472006,-2.049224157138312,-5.1054412212678955,45.21023793115022,0.9199981689453125,-0.5355858709175081,-1.353999519348143,-3.797519942711979,1.0895209040156928,-2.575759731030061,-0.13223930766622516,1.945797043945312,35.06497366869606,-8.682781801862482,1.2217602116819175,5,0.6299991607666016,1.5749988555908203,-3.1175003051757812,-5.479999542236328,-4.010002136230469,0,-0.08277622953106689,1.4000064247739283,50.540000915527344,-2.2029035985382492,50.34000015258789,1.914891890137018,50.4000015258789,-0.08277622953106689 9776,2024-05-07,50.97999954223633,51.27999877929688,50.81999969482422,50.9000015258789,5103000.0,0.002359396980823991,-2.833298895335035,100.0,44.444458095170816,37.05315255964714,0.7342946688346856,1.3386426531771605,-1.9834467079242017,-5.1565008471525005,41.75106497422592,0.45999908447266336,-0.6324357309966544,-1.076000595092772,-3.400934850230584,1.24893366004504,-2.2384677226616816,0.08646653247613756,1.704766157060547,48.58300282936096,0.0944593496595445,1.162467127568907,5,0.5100002288818359,1.4549999237060547,-2.7624988555908203,-5.144998550415039,-5.220001220703125,1,-0.08552374753827419,-2.999980926586431,50.86000061035156,1.4000064247739283,50.540000915527344,-2.2029035985382492,50.34000015258789,-0.08552374753827419 9777,2024-05-08,50.56000137329102,51.06999969482422,50.29999923706055,50.40999984741211,5146700.0,-0.008238489068587374,-3.1621337402313543,1.8750655667349374,43.192500034326336,36.86612184240624,1.020151273657092,1.5257710957707786,-1.3945187792324916,-4.683356863550195,37.82483803220843,0.7700004577636719,-0.7467726667807142,-1.2984989166259666,-3.4066808747300925,0.8096830414781593,-2.3525898956780296,-0.24440793757390367,2.00857364920585,23.52944222543694,-29.17983992436849,1.0540909790520618,5,0.9299983978271413,1.87499809265136,-1.8650007247924876,-4.500000000000007,-5.0,2,-0.07515828616581521,-2.833298895335035,50.97999954223633,-2.999980926586431,50.86000061035156,1.4000064247739283,50.540000915527344,-0.07515828616581521 9778,2024-05-09,50.849998474121094,51.20000076293945,50.58000183105469,50.68999862670898,4437900.0,0.005735701996702591,-2.2632086173491412,1.0666547988403408,42.1974239854604,36.626129532416364,0.5076254182865227,1.0493608580939622,-1.4993843363358224,-4.930276995747576,33.634761694153866,0.6399993896484304,-0.8543620065884099,-0.856001663208005,-2.775172028674568,1.063168702258558,-1.815586845941283,0.103583519525273,1.6070334986477803,53.076848588707904,-3.450204647633093,0.9595851827332808,5,0.6400012969970703,1.585000991821289,-1.4524974822998047,-4.1999969482421875,-5.090000152587891,3,-0.07984262891689153,-3.1621337402313543,50.56000137329102,-2.833298895335035,50.97999954223633,-2.999980926586431,50.86000061035156,-0.07984262891689153 9779,2024-05-10,50.11999893188477,51.20000076293945,50.0099983215332,51.06000137329102,5061400.0,-0.014355940297772762,-1.0517218699849793,-5.8750208616453055,35.022336732640355,35.936923935677115,0.9293258674616638,1.6015699235084782,-0.5898861187042073,-4.159091969008948,29.142626032662992,1.19000244140625,-0.9411728161369552,-1.4210012435912986,-3.2863857282181925,0.44438324103559523,-2.353693485904742,-0.48830900127785526,2.229951713145219,7.58624499814576,-45.99457752138153,0.932692242313446,5,1.200000762939446,2.31500053405761,-0.5524997711181712,-3.3249988555908203,-4.469997406005874,4,-0.05985634604815393,-2.2632086173491412,50.849998474121094,-3.1621337402313543,50.56000137329102,-2.833298895335035,50.97999954223633,-0.05985634604815393 9780,2024-05-13,49.9000015258789,50.43999862670898,49.61999893188477,50.2400016784668,6733600.0,-0.004389413621194604,1.216233213908296,0.3617013505616594,29.429899477697745,36.09521195377774,0.7272845801400436,1.6892255878198554,-0.19988400255194705,-3.904678118393626,25.91130412434004,0.8199996948242045,-1.0721184630899998,-1.5019987106323285,-3.4234848224707264,0.4194874012060694,-2.462741766551531,-0.541255654713126,2.347151044521766,16.867627694703838,-30.628542397210072,0.9607430559192003,5,1.0349979400634837,2.454998016357429,-0.030000686645500707,-2.874999999999993,-3.9099998474121023,0,-0.052304619850521816,-1.0517218699849793,50.11999893188477,-2.2632086173491412,50.849998474121094,-3.1621337402313543,50.56000137329102,-0.052304619850521816 9781,2024-05-14,49.83000183105469,50.13000106811523,49.540000915527344,50.0,4435500.0,-0.001402799452579373,1.744184808644333,0.49999439015358715,31.362906337537595,36.53662411072842,0.6544733663943703,1.659210959908215,0.04345690187540896,-3.8073451447376527,23.9603241958923,0.5900001525878835,-1.2276486845118697,-1.4544984817504911,-3.461186636210634,0.5521896727096518,-2.457842558980559,-0.4511544045204232,2.259521521035026,17.469936276165722,-27.042198620868643,1.0033440772300704,5,1.0649986267089844,2.4849987030029297,0.21499919891357422,-2.69000053405761,-4.010002136230469,1,-0.05980339649669486,1.216233213908296,49.9000015258789,-1.0517218699849793,50.11999893188477,-2.2632086173491412,50.849998474121094,-0.05980339649669486 9782,2024-05-15,49.709999084472656,49.81000137329102,48.68999862670898,49.61999893188477,5742200.0,-0.002408242869203381,6.724030885389667,-0.5294183645991862,24.561376504129186,36.04769124785629,0.7446098974396378,1.7126553690184352,0.31609131845537775,-3.6534039130854907,22.323465651878788,1.1400032043457102,-1.416254005313931,-1.4765012741088839,-3.5923887006893693,0.6393861524716016,-2.5344449873991266,-0.41855756081864115,2.1755624726920644,40.6374338507742,2.2563455444394265,1.0579437132902443,5,0.36499977111816406,2.1800003051757812,0.5750007629394531,-2.3699989318847656,-2.0699996948242188,2,-0.07946088987503663,1.744184808644333,49.83000183105469,1.216233213908296,49.9000015258789,-1.0517218699849793,50.11999893188477,-0.07946088987503663 9783,2024-05-16,49.2400016784668,50.06999969482422,49.209999084472656,49.93000030517578,5312500.0,-0.009454786052343067,-1.2933232964920223,-7.666638409698397,21.416805921017414,34.625302071961976,1.1646374532520412,2.1188033819885064,0.9244779215592089,-3.161596393349896,20.792144643281564,0.8600006103515625,-1.3491387689304233,-1.836998748779294,-4.119906096313194,0.4459085987546061,-2.9784524225462405,-0.6955450750123475,2.3260035856523515,21.912453532163713,-9.542240467213066,1.1414536737669494,5,0.8349971771240234,2.6499977111816406,1.5474987030029297,-1.730001449584961,-1.8700027465820241,3,-0.0747359906525974,6.724030885389667,49.709999084472656,1.744184808644333,49.83000183105469,1.216233213908296,49.9000015258789,-0.0747359906525974 9784,2024-05-17,49.61999893188477,49.790000915527344,49.09000015258789,49.41999816894531,4691700.0,0.007717246963136359,1.592572708199408,-0.28985675506831565,21.545983801314208,32.57485454325489,0.7156747053869026,1.6493100572455646,0.675954110968199,-3.5167138073077098,19.030403157747656,0.7000007629394531,-1.204617274624077,-1.346501350402825,-3.689106733097674,0.996104032292024,-2.517804041750246,-0.175198659055404,1.6584056684933586,53.14287458147403,28.282465998296814,1.171302691347423,5,0.36499977111815696,2.2700004577636648,1.6500015258788991,-1.9199981689453196,-2.8999977111816406,4,-0.07779122719551723,-1.2933232964920223,49.2400016784668,6.724030885389667,49.709999084472656,1.744184808644333,49.83000183105469,-0.07779122719551723 9785,2024-05-20,50.02000045776367,50.06999969482422,49.56999969482422,49.63999938964844,4826000.0,0.008061296543516505,1.0833353201567206,1.8999980926585756,37.33621962707503,31.785050269022022,0.20561068465053722,1.1416610882313876,0.4060805247247927,-3.902828971373168,17.505895563365364,0.5,-1.0677211690956199,-0.8409997940063505,-3.1528262585743505,1.4708266705616495,-1.9969130262903505,0.3149134382776495,0.9995635452475469,92.36108167676903,61.93299570115665,1.1559132322839987,5,-0.07500076293945312,1.3449993133544922,1.5949993133544922,-2.239999771118164,-3.0100021362304688,0,-0.08736503182511468,1.592572708199408,49.61999893188477,-1.2933232964920223,49.2400016784668,6.724030885389667,49.709999084472656,-0.08736503182511468 9786,2024-05-21,49.77000045776367,50.2400016784668,49.65999984741211,49.79999923706055,3800400.0,-0.0049980007539404125,-3.6400146484375,-0.07894393414646389,42.22219291858858,31.677238367273386,0.2971731880401336,1.2344263417423278,0.7695451130907855,-3.636103938408411,15.716374592225893,0.5800018310546875,-1.0079126997859973,-0.9509998321533217,-3.164079338352394,1.2620796740457507,-2.0575395852528615,0.15553992094621805,1.0166070076173241,69.67740030123758,36.136447096814955,1.1065397530995373,5,0.17499923706054688,1.1749992370605469,2.164999008178711,-1.989999771118164,-2.3699989318847727,1,-0.07594934186317115,1.0833353201567206,50.02000045776367,1.592572708199408,49.61999893188477,-1.2933232964920223,49.2400016784668,-0.07594934186317115 9787,2024-05-22,48.79999923706055,49.38999938964844,48.45000076293945,49.31000137329102,5115300.0,-0.01948967674867308,1.8059737183720876,17.000762970498712,34.4757704778839,30.81927686643155,1.1077557722231646,2.049608243249324,1.846980112084438,-2.6446293723336893,14.205268773463848,1.3199996948242188,-1.0512748653818562,-1.7560010910034194,-4.027484890007742,0.5154827080009028,-2.891742990505584,-0.6202591915012547,1.776947344453248,19.552977380348565,-15.491912162374767,1.1357418995021624,5,1.0250015258789062,2.0250015258789062,3.060000419616699,-1.019998550415039,-1.0699996948242188,2,-0.06106556534478802,-3.6400146484375,49.77000045776367,1.0833353201567206,50.02000045776367,1.592572708199408,49.61999893188477,-0.06106556534478802 9788,2024-05-23,48.22999954223633,49.34000015258789,48.13000106811523,49.16999816894531,4533400.0,-0.011680321797860604,-1.1228136513152251,1.8431268418926545,28.330154413211844,30.07570105316172,1.4159245977289672,2.3975691671843435,2.4932477801590167,-2.0489079771190504,13.205996283664206,1.2099990844726634,-1.16898615242728,-2.1070007324218736,-4.389216904276779,0.17521543943303186,-3.24810881834933,-0.9658926464944173,2.0917135410485486,4.739262805447201,-30.608705355064043,1.141108085927454,5,1.0550003051757741,2.4350013732910156,3.8000001907348633,-0.4499988555908203,-0.45999908447265625,3,-0.012233053248760895,1.8059737183720876,48.79999923706055,-3.6400146484375,49.77000045776367,1.0833353201567206,50.02000045776367,-0.012233053248760895 9789,2024-05-24,48.1500015258789,48.68000030517578,48.02000045776367,48.47999954223633,4039100.0,-0.0016586775267822818,-1.2372870397310316,0.3510622324128071,23.37912479109042,29.403392754649794,1.3265970607733735,2.2329099512739887,2.6356495771286106,-1.952014588079571,11.988555228444255,0.6599998474121094,-1.2602281288254957,-1.9589988708496193,-4.152414227424387,0.2344164857251485,-3.0557065491369997,-0.862291192562239,1.8648718752822262,5.855900749192065,-28.308098695208066,1.0967076782873832,5,0.9799995422363352,2.4599990844726634,3.957498550415046,-0.37000083923339133,-0.040000915527336645,4,-0.016199430306869322,-1.1228136513152251,48.22999954223633,1.8059737183720876,48.79999923706055,-3.6400146484375,49.77000045776367,-0.016199430306869322 9790,2024-05-28,48.90999984741211,48.97000122070313,48.349998474121094,48.36999893188477,5336400.0,0.01578397294805356,-1.1379337560180194,-1.6363762470088559,31.937137919234758,29.467196263727256,0.45974592834347305,1.2063370322938027,1.955910069051022,-2.7060148123583474,10.329984403708695,0.819999694824233,-1.3616265716007803,-0.9905004501342773,-2.7433263710547564,0.7623254707862017,-1.8669134105945204,-0.11408748967403426,0.7856938828054254,40.0900405526153,7.429805702608121,0.8764129604602404,5,0.220001220703125,1.7000007629394531,3.252500534057617,-1.0200004577636719,-1.8800010681152273,1,-0.04477609146475703,-1.2372870397310316,48.1500015258789,-1.1228136513152251,48.22999954223633,1.8059737183720876,48.79999923706055,-0.04477609146475703 9791,2024-05-29,47.18999862670898,48.72000122070313,46.56000137329102,48.65999984741211,10321600.0,-0.03516665765833449,1.71697416088863,-2.7222198674748648,26.031244743253666,29.63051495696331,1.9734053146416173,2.7532513554686844,3.742673915999468,-0.9711150833571836,10.885806631321987,2.3499984741210866,-1.3989869231054968,-2.5110015869140696,-4.537540624489054,-0.48446254933908506,-3.5242711057015654,-1.4977320681265738,2.2375841799159417,22.261402650339843,-11.07653983507696,1.013269518787493,5,1.210002899169929,2.690002441406257,4.9475011825561594,0.7000007629394602,-0.6699981689453054,2,-0.0038143740286928907,-1.1379337560180194,48.90999984741211,-1.2372870397310316,48.1500015258789,-1.1228136513152251,48.22999954223633,-0.0038143740286928907 9792,2024-05-30,47.59000015258789,47.68999862670898,47.18999862670898,47.18999862670898,6069000.0,0.008476404694203854,-1.4999904632931267,-0.2721096555876221,27.17086595284421,30.269854960499618,1.3869048968001891,2.247150206548703,3.384511195031287,-1.358690636101663,12.168953443530297,0.5,-1.3790464859230482,-1.9704999923706055,-4.174825895948871,0.23382591120765994,-3.072662944159738,-0.8683370405814728,1.3800010681152415,37.05033207091481,5.952731632979045,1.102162951789134,5,0.8100013732910156,2.2900009155273438,4.547499656677246,0.6100006103515625,-1.529998779296868,3,-0.003992406516070579,1.71697416088863,47.18999862670898,-1.1379337560180194,48.90999984741211,-1.2372870397310316,48.1500015258789,-0.003992406516070579 9793,2024-05-31,49.08000183105469,49.08000183105469,47.6500015258789,47.7400016784668,15249200.0,0.03130913371904609,1.1343285706558823,3.3499876022811206,43.417737961125795,32.70004986714535,-0.1432430853174509,0.6934670577692614,1.948722061046226,-2.8209293748889195,12.688923359987198,1.4900016784667969,-1.348518150533522,-0.4174983978271456,-2.599934451168579,1.764937655514288,-1.5087164244978624,0.6737196288435712,-2.5200004577636648,100.0,63.204938213539364,1.0912180266707174,5,-0.6800003051757812,0.7999992370605469,3.077498435974121,-0.8600025177001953,-3.170001983642578,4,-0.02750615807769108,-1.4999904632931267,47.59000015258789,1.71697416088863,47.18999862670898,-1.1379337560180194,48.90999984741211,-0.02750615807769108 9794,2024-06-03,47.08000183105469,48.84000015258789,46.93000030517578,48.790000915527344,8211700.0,-0.04074979473074358,1.1104999156971842,-1.2761185744421006,35.43388633305938,32.48867950114361,1.6299776958827294,2.5517936587126044,3.9833912687351756,-0.7923794765654293,13.408712805800189,2.1500015258789062,-1.3245050475910816,-2.2444984436035185,-4.619069429409755,0.13007254220271847,-3.4317839365066334,-1.0572129507004036,-0.46960044860838934,20.63493505176309,-17.909128006707437,1.1872854929031178,6,1.3199996948242188,2.799999237060547,4.979998588562012,1.1699981689453125,-0.660003662109375,0,0.01465587510351063,1.1343285706558823,49.08000183105469,-1.4999904632931267,47.59000015258789,1.71697416088863,47.18999862670898,0.01465587510351063 9795,2024-06-04,46.6500015258789,46.709999084472656,45.9000015258789,46.54999923706055,7669700.0,-0.009133396101360214,6.363700993567022,-0.05848090196445445,34.1633465378586,31.59325212550695,1.7116726338748975,2.793440884745216,4.4489370069014385,-0.32278709698066166,14.247358776170016,1.1800003051757884,-1.2472670251022677,-2.463998794555671,-5.005952773734599,0.07795518462325646,-3.734975784145135,-1.1930218049662074,2.4300003051757884,23.584903396999533,-16.896828736848914,1.2709769895894634,6,0.9949989318847727,2.8999996185302805,5.172498703002937,1.5999984741211009,-0.17000198364257102,1,0.03129687109790846,1.1104999156971842,47.08000183105469,1.1343285706558823,49.08000183105469,-1.4999904632931267,47.59000015258789,0.03129687109790846 9796,2024-06-05,46.61999893188477,46.88000106811523,46.33000183105469,46.7599983215332,5293700.0,-0.0006431424011311693,1.8946956312239707,-1.399961853900467,34.47236223288981,31.592873431618717,1.3945046880990972,2.614080571069742,4.4929474747642,-0.2473764679499979,15.068805769984944,0.5499992370605398,-1.2075145282044346,-2.276001358032218,-4.890933266875571,0.3389305508111349,-3.583467312453898,-0.968535403610538,2.3964028930664014,22.641425688985038,-17.084460157473153,1.3074659544216773,6,1.0000019073486257,2.7600021362304616,5.3050012588500906,1.7500019073486257,1.4300003051757741,2,0.008794505722987012,6.363700993567022,46.6500015258789,1.1104999156971842,47.08000183105469,1.1343285706558823,49.08000183105469,0.008794505722987012 9797,2024-06-06,46.7599983215332,46.88999938964844,46.31999969482422,46.540000915527344,4095100.0,0.00300298997975057,1.3750009934116936,-1.5714168937330497,37.11017334264935,32.56843109044511,1.0445446516735402,2.292326479276497,4.377253381513555,-0.32759968452116794,16.48391117006107,0.5699996948242188,-1.3524113726160465,-1.9460018157958956,-4.603720697657458,0.7117170660656669,-3.2748612567266733,-0.6171423748651179,2.194075497436529,27.043921796314542,-14.318283935149005,1.3288594409307806,6,0.7300033569335938,2.31500244140625,5.2100019454956055,1.7150020599365234,1.4800033569335938,3,-0.005132546458176623,1.8946956312239707,46.61999893188477,6.363700993567022,46.6500015258789,1.1104999156971842,47.08000183105469,-0.005132546458176623 9798,2024-06-07,46.790000915527344,47.16999816894531,46.25,46.45000076293945,6467600.0,0.0006416294925384314,-1.4864758978694448,1.5454734615317924,34.73573059619096,33.83027617990072,0.8814959025854279,2.0475421206276394,4.350806491133625,-0.27964058775854994,17.74019901829891,0.9199981689453125,-1.5324396809038632,-1.7129993438720703,-4.3004844468958225,0.8744857591516819,-3.0067418953839464,-0.4192567923601942,2.102991457580572,30.27210222355451,-9.20336499965332,1.2937425515118763,6,0.7000007629394531,2.2849998474121094,4.847498893737793,2.2349987030029297,1.8600006103515554,4,-0.015601614190053792,1.3750009934116936,46.7599983215332,1.8946956312239707,46.61999893188477,6.363700993567022,46.6500015258789,-0.015601614190053792 9799,2024-06-10,47.11999893188477,47.459999084472656,46.52999877929688,46.849998474121094,6608300.0,0.007052746524907949,-1.0439570574007397,0.794118637031739,34.23912998408616,34.086053075995316,0.4358626536035928,1.5613174244078465,4.005060752533787,-0.5195458883276629,19.055817829096434,0.9300003051757741,-1.592207955850185,-1.2330013275146428,-3.7731892180930586,1.3071865630637731,-2.503095272803847,0.03709261777456163,1.7131336242785622,78.20508431472335,43.54306755617873,1.2700939452892062,6,0.37000274658202414,1.5600013732910085,4.517500877380364,1.9900016784667898,1.3400001525878835,0,-0.025679098300103953,-1.4864758978694448,46.790000915527344,1.3750009934116936,46.7599983215332,1.8946956312239707,46.61999893188477,-0.025679098300103953 9800,2024-06-11,47.290000915527344,47.33000183105469,46.47000122070313,46.84000015258789,4211100.0,0.00360785202665892,2.245269438666419,1.6666666666666228,36.40352106342977,35.23852822268155,0.013295817746666216,1.249834744559955,3.796138586629233,-0.5973923192089572,20.08519955233423,0.8600006103515554,-1.5649685322422755,-0.9324993133544908,-3.405332059082113,1.5403334323731315,-2.1689156862182983,0.3039170595093168,1.4844690200303035,85.95055391968323,53.416105003935066,1.2364163728638098,6,0.20000076293945312,1.3899993896484375,4.657499313354492,1.8199996948242188,0.4500007629394531,1,-0.01839718185110828,-1.0439570574007397,47.11999893188477,-1.4864758978694448,46.790000915527344,1.3750009934116936,46.7599983215332,-0.01839718185110828 9801,2024-06-12,46.849998474121094,47.849998474121094,46.56000137329102,47.790000915527344,5105200.0,-0.009304344108434504,1.4339623999539222,-2.088890772686814,38.649598391344966,36.51394293807053,0.4470046249004014,1.5337732104510025,4.169706181008145,-0.06510094029506774,20.892105515181303,1.289997100830071,-1.5215682505222219,-1.223501586914061,-3.647133579132422,1.2001304053043,-2.4353175830232416,-0.011685590804880519,1.8669820932429815,37.49994039529838,3.1861354750033826,1.2118159961091821,6,0.6400032043457031,1.7400016784667969,5.11250114440918,2.2600021362304688,-0.049999237060546875,2,-0.007897522816124436,2.245269438666419,47.290000915527344,-1.0439570574007397,47.11999893188477,-1.4864758978694448,46.790000915527344,-0.007897522816124436 9802,2024-06-13,45.7599983215332,46.70000076293945,45.66999816894531,46.61999893188477,7572700.0,-0.02326574574362006,1.0196044699088964,0.9148918901370117,36.44347427740656,35.739024750990616,1.3970330675679747,2.437656157527968,5.142162188478302,1.108433700995775,21.218610619647226,1.1800003051757812,-1.6121664093392738,-2.116001701354982,-4.620544861870449,0.38854145916048566,-3.3682732816127157,-0.8637301210972481,2.900642665001172,4.128446788480316,-32.524876748273584,1.2522715802577327,6,1.4950008392333984,2.6750011444091797,6.20250129699707,3.3500022888183594,0.20000076293945312,3,0.05004372813645275,1.4339623999539222,46.849998474121094,2.245269438666419,47.290000915527344,-1.0439570574007397,47.11999893188477,0.05004372813645275 9803,2024-06-14,45.56000137329102,45.75,45.0,45.75,6809800.0,-0.004370562840428915,6.894793904471259,0.22092847891271325,35.96967421353452,35.79855673771007,1.1680405783817562,2.4747000575762215,5.227282211046081,1.3897341832795505,22.02174478313905,0.7599983215332031,-1.5072953122239667,-2.131998634338373,-4.752634443888745,0.48863717521199845,-3.4423165391135555,-0.8216807295631909,2.981013900539793,19.649181512762762,-20.036459335329962,1.3103179047751856,6,0.8649978637695241,2.539999008178704,6.402498245239251,3.7249984741210866,0.02000045776366477,4,0.058823534337004935,1.0196044699088964,45.7599983215332,1.4339623999539222,46.849998474121094,2.245269438666419,47.290000915527344,0.058823534337004935 9804,2024-06-17,45.7599983215332,45.81000137329102,45.1500015258789,45.5,5577700.0,0.004389748512154901,2.6666207495787333,-1.3684221093421116,31.833913383990577,35.53973083172474,0.8505550371787152,2.07719307315206,4.8888301381437245,1.2679196683935032,22.737877395112342,0.6599998474121236,-1.4362582304464198,-1.7390016555786119,-4.330168742655644,0.8521654314984204,-3.0345851991171315,-0.4434181120400922,2.568556035867765,26.666622050300493,-12.432175830262647,1.2955835435385172,6,0.6650009155273438,2.3400020599365234,6.20250129699707,3.6500015258789062,0.520000457763679,0,0.06315566674716755,6.894793904471259,45.56000137329102,1.0196044699088964,45.7599983215332,1.4339623999539222,46.849998474121094,0.06315566674716755 9805,2024-06-18,45.6500015258789,46.47000122070313,45.59000015258789,45.84000015258789,5011700.0,-0.00240377621697907,-4.677401095182474,-0.7307686664612859,39.09350707312814,36.053191369529,0.8982444108867185,1.9426130151321175,4.8510809295660025,1.4423615316647087,23.57227719647408,0.8800010681152415,-1.6320302906942317,-1.6304985046386804,-4.05843698315568,0.7974399738783191,-2.8444677438971837,-0.4165292653801771,2.4788395700780086,22.807083294293765,-17.66055736637541,1.2139692392585006,6,0.7749977111816477,2.069997787475593,6.227498054504402,3.7599983215332102,0.6899986267089915,1,0.06155525661923078,2.6666207495787333,45.7599983215332,6.894793904471259,45.56000137329102,1.0196044699088964,45.7599983215332,0.06155525661923078 9806,2024-06-20,45.9900016784668,46.290000915527344,45.40999984741211,45.63999938964844,5368200.0,0.007447976806641554,-1.1728384596184367,-1.8421306242093796,38.57143947056359,36.21555427263058,0.5134790201838442,1.3754235835625153,4.341350507209526,1.1673621045703442,24.701438170968498,0.8800010681152344,-1.5741253372441975,-1.1014984130859347,-3.2901802583630086,1.0871834321911393,-2.1958393357244717,-0.007157490447397663,1.9511089517326994,58.23536671565932,16.61934955105867,1.0943409226385354,6,0.43499755859375,1.6299991607666016,5.654997825622559,3.4749984741210938,-0.3000030517578196,3,0.038051748991767775,-4.677401095182474,45.6500015258789,2.6666207495787333,45.7599983215332,6.894793904471259,45.56000137329102,0.038051748991767775 9807,2024-06-21,45.81999969482422,46.290000915527344,45.599998474121094,46.27000045776367,12610900.0,-0.003696498748382848,1.8163268483701955,-1.2857080576778455,21.30279963840964,34.72300638843265,0.5991241513965093,1.3815577250443027,4.324219316326818,1.3996410639959578,24.81682480089358,0.69000244140625,-1.4663078216246248,-1.1225004196166992,-3.225519958498346,0.9805191192649474,-2.174010189057526,-0.07099065017587236,1.9446442975633076,55.78224584276167,20.661143340986925,1.0515097694408244,6,0.6049995422363281,1.8000011444091797,5.785000801086426,3.7650012969970703,0.34999847412109375,4,0.021388030309110295,-1.1728384596184367,45.9900016784668,-4.677401095182474,45.6500015258789,2.6666207495787333,45.7599983215332,0.021388030309110295 9808,2024-06-24,47.63999938964844,47.9900016784668,46.0099983215332,46.06000137329102,8375900.0,0.039720639610344666,-1.3571410730626268,-3.511100750222508,55.09088689630683,37.03986826756829,-1.2154399756643954,-0.5111147611327596,2.354041750334247,-0.3556481170640353,24.151364488844177,2.170001983642578,-1.313217731050564,0.7269992828369141,-1.3156629925024603,2.7696615581762885,-0.2943318548327696,1.7483304205065977,-2.6399993896484375,87.67597640797919,48.627178187197245,1.0213311376696868,6,-1.144998550415039,-0.019998550415039062,3.3424997329711914,2.0250015258789062,-0.6100006103515554,0,-0.035264490484876565,1.8163268483701955,45.81999969482422,-1.1728384596184367,45.9900016784668,-4.677401095182474,45.6500015258789,-0.035264490484876565 9809,2024-06-25,47.36999893188477,47.56999969482422,47.0099983215332,47.56000137329102,6857500.0,-0.005667515978649118,4.333369663942232,-0.12025486072716002,56.74154855273692,39.29964909971353,-1.0127490448914003,-0.31889630861062557,2.4831048759910814,-0.0010929499526710629,23.365084658693952,0.6300010681152344,-1.2087193649340193,0.49599895477295775,-1.4757746937989111,2.4677726033448266,-0.4898878695129767,1.4818857790588922,-2.3101988983154342,75.96890284653128,33.519698086334316,0.9858868242859355,6,-0.8749980926513743,0.2500019073486257,3.612500190734856,2.3400020599365163,-2.30999755859375,1,-0.03778756895063462,-1.3571410730626268,47.63999938964844,1.8163268483701955,45.81999969482422,-1.1728384596184367,45.9900016784668,-0.03778756895063462 9810,2024-06-26,46.72000122070313,47.40999984741211,46.38000106811523,47.36000061035156,5120900.0,-0.013721716821575192,1.7837885208211093,3.3683745583038496,50.83894604183241,40.6540210608788,-0.5052401090951761,0.16719187264529722,3.0055623951381634,0.7340509739152239,23.05363364068261,1.029998779296882,-1.0968139867284066,-0.04449882507323366,-1.7677820575336085,1.6787844073871412,-0.9061404413034211,0.8171427911569538,-1.6015971542358471,50.77521099105201,5.580018385200141,0.861641616230189,6,-0.22500038146973367,0.8999996185302663,4.2174978256225515,3.2749996185302663,-3.9300003051757884,2,-0.00941786022923452,4.333369663942232,47.36999893188477,-1.3571410730626268,47.63999938964844,1.8163268483701955,45.81999969482422,-0.00941786022923452 9811,2024-06-27,47.0099983215332,47.209999084472656,46.7400016784668,47.13000106811523,3620100.0,0.006207129564490765,2.357138964577657,0.1875044703526124,52.045828864117965,42.38761601495784,-0.8606622803854407,-0.14438449449460222,2.604884251998257,0.5397344002947833,21.475859816233893,0.48999786376952414,-0.9965613184100235,0.25449829101562216,-1.461292125403311,1.9702887074345554,-0.6033969171938409,1.1123934992250852,-1.8341623028259306,58.995730417780614,11.029284104470328,0.8578952082094657,6,-0.5149974822998047,0.6100025177001953,3.6450014114379883,3.240001678466797,-5.529998779296875,3,-0.014252248306046322,1.7837885208211093,46.72000122070313,4.333369663942232,47.36999893188477,-1.3571410730626268,47.63999938964844,-0.014252248306046322 9812,2024-06-28,47.4000015258789,47.61999893188477,46.93999862670898,47.5,7931400.0,0.008296175670507333,3.0000448792746672,0.8333015449171408,54.71407430117857,44.47032713580718,-1.1103294171697797,-0.5790394036137059,2.1228912819522137,0.25839091084201726,19.674609502148858,0.6800003051757955,-0.9259245999645103,0.6540014266967731,-1.044349868374674,2.35235272176822,-0.19517422083895042,1.5031770742324966,-2.167882193976439,70.20206301560906,19.171329161633935,0.849175647535724,6,-0.8299999237060476,-0.2050018310546804,3.0449981689453196,2.9999980926513743,-5.420001983642571,4,-0.036076009369668816,2.357138964577657,47.0099983215332,1.7837885208211093,46.72000122070313,4.333369663942232,47.36999893188477,-0.036076009369668816 9813,2024-07-01,47.72999954223633,48.02999877929688,47.13000106811523,47.70000076293945,4481200.0,0.006961983243339409,1.8571480472297717,-0.2999923704890303,54.71407430117857,47.01256723771695,-1.229430136944707,-1.0702333255735113,1.71057850817823,0.03384742746457192,19.442952951766962,0.8999977111816548,-0.8463409995130675,1.05149955749512,-0.33493485741645657,2.4379339724066966,0.35828235003933173,1.7447167649509083,-2.442722563402583,81.8182028358265,32.811048655706074,0.6932172074557895,7,-1.010000228881836,-0.5599994659423828,2.595001220703125,2.6700000762939453,-4.560001373291016,0,-0.03268387572286835,3.0000448792746672,47.4000015258789,2.357138964577657,47.0099983215332,1.7837885208211093,46.72000122070313,-0.03268387572286835 9814,2024-07-02,47.77000045776367,48.40999984741211,47.54999923706055,48.1500015258789,4783000.0,0.000838066539094573,-1.0975534869440218,-12.667217700915328,53.78548981312174,48.64500976438291,-1.0664799699166707,-1.1129524666450479,1.5741352797548913,0.0969318066393896,18.825058596442652,0.8600006103515625,-0.6426537335071174,1.0570005416870103,-0.4038439496452497,2.5178450330192703,0.32657829602087673,1.7874227873531439,-2.373014606911404,68.47291751228983,23.141703742253462,0.7304222456661302,7,-0.8600006103515625,-0.7299995422363281,2.2049999237060547,3.0249996185302734,-2.6599998474121094,1,-0.015490928854419161,1.8571480472297717,47.72999954223633,3.0000448792746672,47.4000015258789,2.357138964577657,47.0099983215332,-0.015490928854419161 9815,2024-07-03,48.11000061035156,48.43999862670898,47.81999969482422,47.97999954223633,3338400.0,0.0071174408484360185,-1.755546136565899,-0.3421071123826797,60.09618676395793,51.03664835253784,-1.1407996932019415,-1.4102702101069298,1.1299838624436518,-0.15452326390451532,17.56178629956238,0.6699981689453054,-0.3901074845253092,1.324000740051268,-0.2639723976387103,2.9119738777412465,0.5300141712062754,2.117987308896261,-2.5322339197057033,80.58831713206091,32.8509861823198,0.7939865688449896,7,-1.0900020599365234,-1.0699996948242188,1.760000228881836,2.9449996948242188,-3.19000244140625,2,-0.06339636662578396,-1.0975534869440218,47.77000045776367,1.8571480472297717,47.72999954223633,3.0000448792746672,47.4000015258789,-0.06339636662578396 9816,2024-07-05,47.02999877929688,48.099998474121094,46.81000137329102,47.97000122070313,6394700.0,-0.022448593168845288,1.150000635784508,-7.230728601191349,60.1926332773069,55.35774097908198,0.11425492377632906,-0.31408036932543837,2.07695269866894,1.0217354754742374,16.290140189947984,1.2999992370605398,-0.12446168650247103,0.2234989166259851,-1.3660361309776405,1.8130339642296107,-0.5712686071758242,1.0182664404277944,-1.223253533765977,13.4967961169594,-38.11445442360228,0.794767523801811,7,0.19499969482421164,0.010002136230461645,2.8400020599365163,4.135002136230462,-2.1100006103515696,4,-0.09015517698962883,-1.755546136565899,48.11000061035156,-1.0975534869440218,47.77000045776367,1.8571480472297717,47.72999954223633,-0.09015517698962883 9817,2024-07-08,46.52000045776367,46.790000915527344,45.52000045776367,46.59000015258789,11872600.0,-0.010844106629186556,4.404243230959029,0.07446756704110123,57.339450076410635,55.607581332426854,0.8202484441906037,0.18658218733315834,2.4604008104199195,1.6156236380828233,15.3039540459696,1.5099983215332102,0.05412300085929189,-0.2744995117187514,-1.8691281593232532,1.3201291358857503,-1.0718138355210058,0.522814812083503,1.9199981689453054,34.24659681759996,-20.523312950775413,0.7973143238022515,7,0.45999908447265625,0.5200004577636719,2.6200008392333984,4.305000305175781,-1.6000022888183594,0,-0.10834051732444094,1.150000635784508,47.02999877929688,-1.755546136565899,48.11000061035156,-1.0975534869440218,47.77000045776367,-0.10834051732444094 9818,2024-07-09,46.06000137329102,46.90999984741211,45.88000106811523,46.099998474121094,6198100.0,-0.009888200342781372,-4.150023365154301,0.5713896457764652,52.20590627731303,55.10362107960197,1.1539002589720937,0.6209224401225981,2.7694538557471233,2.1631181906326944,14.53421901341544,1.029998779296882,0.2130048294679483,-0.6979986190795842,-2.326127378219141,0.9301301400599726,-1.5120629986493626,0.11606576049019424,2.321597290039051,18.493193635200036,-38.186191002993745,0.8140643795697792,7,0.9199981689453054,0.979999542236321,3.0799999237060476,4.76499938964843,-1.1400032043457102,1,-0.08858015000886599,4.404243230959029,46.52000045776367,1.150000635784508,47.02999877929688,-1.755546136565899,48.11000061035156,-0.08858015000886599 9819,2024-07-10,45.90999984741211,46.15999984741211,45.6500015258789,46.099998474121094,5700700.0,-0.003256654828627359,2.290297175906032,4.750309966619823,51.900572483429265,55.221579573112734,1.2013570236533795,0.7121376224269511,2.760430388388343,2.401589255157276,14.103497103633805,0.5099983215332102,0.49822003278379157,-0.7875001907348604,-2.448582373943445,0.8735819924737243,-1.6180412823391563,0.04304090086943546,2.4143668518066335,13.356151856400105,-45.641219876720776,0.8305410916042928,7,1.0699996948242188,1.010000228881836,3.230001449584961,4.915000915527344,-0.9900016784667969,2,-0.059682023253616934,-4.150023365154301,46.06000137329102,4.404243230959029,46.52000045776367,1.150000635784508,47.02999877929688,-0.059682023253616934 9820,2024-07-11,46.41999816894531,46.540000915527344,45.4900016784668,45.95000076293945,6879200.0,0.011108654393993778,1.9577322523277618,-2.4736884373682413,53.06702277772065,55.335045563513034,0.7200488246749615,0.14083991161889742,2.0821264284515735,1.9623686214479505,13.46612433375535,1.0499992370605469,0.42793113020677254,-0.23400173187256001,-1.8752000329083387,1.4071965691632187,-1.054600882390453,0.5865974186453329,1.84828120544433,35.632093189807,-22.492489788477208,0.8205991505178905,7,0.5450019836425781,0.3000011444091797,2.720003128051758,4.405002593994141,-1.5,3,-0.028220543090631378,2.290297175906032,45.90999984741211,-4.150023365154301,46.06000137329102,4.404243230959029,46.52000045776367,-0.028220543090631378 9821,2024-07-12,46.47999954223633,46.88000106811523,46.22000122070313,46.790000915527344,4954300.0,0.001292575951266528,1.6938677005239553,-0.6595810302986032,54.78260917639554,55.342660549648244,0.6447648202775795,0.0544917047041622,1.9122986395678296,1.9699012526410158,13.252319025506573,0.6599998474120952,0.36242054344961616,-0.1555004119873047,-1.7957373701159582,1.4847365461413489,-0.9756188910516315,0.6646180670770221,1.6771487243164032,69.71824932033827,10.830693480001607,0.8201184790643278,7,0.4850006103515625,0.23999977111816406,2.1175012588500977,4.01500129699707,-1.5600013732910156,4,-0.033562852595844905,1.9577322523277618,46.41999816894531,2.290297175906032,45.90999984741211,-4.150023365154301,46.06000137329102,-0.033562852595844905 9822,2024-07-15,48.04999923706055,48.66999816894531,46.68000030517578,46.95000076293945,8391700.0,0.03377796278585499,-1.4268275663152803,-3.548366455423614,53.08270668065581,55.161397480701275,-0.9200941401178184,-1.4073035773311204,0.27359721910275425,0.4780489977412756,12.428187445125078,2.1899986267089844,0.4223303589411387,1.2999992370605469,-0.40147949918463155,3.0014779733057253,0.44925986893795766,2.150738605183136,-2.55999755859375,80.50315672545065,24.21379597098862,0.8507393681225881,7,-0.9699993133544922,-1.2150001525878906,0.45000171661376953,2.4450016021728516,-3.1300010681152344,0,,1.6938677005239553,46.47999954223633,1.9577322523277618,46.41999816894531,2.290297175906032,45.90999984741211, 9823,2024-07-16,48.2400016784668,48.54999923706055,47.47000122070313,47.68999862670898,6136800.0,0.003954265232531062,-1.1818188824069036,0.5000034679114221,56.621025776206686,55.47645703215515,-1.1512065285531037,-1.4611462870545466,0.01761873580690576,0.3569152031442826,11.111793404535803,1.0799980163574148,0.46197631020682906,1.356001663208005,-0.3727813078883315,3.0847846343043415,0.4916101776598367,2.220393148756173,-2.6864000701904303,86.47808286059426,31.32815521508232,0.864391485548169,7,-1.1600017547607422,-1.4050025939941406,0.042499542236328125,2.2549991607666016,-3.3200035095214844,1,,-1.4268275663152803,48.04999923706055,1.6938677005239553,46.47999954223633,1.9577322523277618,46.41999816894531, 9824,2024-07-17,48.6500015258789,49.349998474121094,48.43000030517578,48.43000030517578,7723900.0,0.008499167353783754,-7.363573311138854,0.3999999999999819,65.24486371952756,56.04853224944067,-1.5905099988979359,-1.732351679412396,-0.461400811323756,0.02110269083261329,9.995632972616765,1.1099967956542969,0.4636627461446352,1.6215013504028235,-0.19271477827773964,3.4357174790833866,0.7143932860625455,2.5286094147431015,-3.0340719863891508,81.86534898085219,25.08132183865245,0.9071080643402807,7,-1.2300014495849538,-1.4750022888183523,-0.36750030517577414,1.8449993133544993,-3.7300033569335866,2,,-1.1818188824069036,48.2400016784668,-1.4268275663152803,48.04999923706055,1.6938677005239553,46.47999954223633, 9825,2024-07-18,48.459999084472656,49.08000183105469,48.27000045776367,48.38000106811523,4782600.0,-0.003905497131488689,-4.400022888241802,0.3636253294493435,61.637231892302,56.20904320666234,-1.5037774661469712,-1.3924278560544323,-0.3543650762119128,0.28637782271145795,9.50000168834695,0.8100013732910156,0.43627801327405535,1.290999031066896,-0.508894653102324,3.090892715236116,0.391052188982286,2.190945873151506,-2.694706787597653,71.56548975637097,14.43906440281755,0.8999468420846108,7,-1.039999008178711,-1.2849998474121094,-0.3749980926513672,2.035001754760742,-3.5400009155273438,3,,-7.363573311138854,48.6500015258789,-1.1818188824069036,48.2400016784668,-1.4268275663152803,48.04999923706055, 9826,2024-07-19,47.7400016784668,48.4000015258789,47.52999877929688,48.4000015258789,4995500.0,-0.014857561279578269,1.6363725688524253,-8.250202660816498,52.59146403514644,55.68148920207744,-0.7515033440385039,-0.563493236938811,0.26872008088264465,1.0790236978731258,8.59904589187398,0.9300003051757741,0.3935508886017658,0.483501625061038,-1.2437452101134383,2.2107484602355143,-0.3801217925261966,1.3471250426482726,-1.8313211345019482,39.700453192060856,-15.120467218402176,0.8636234175872379,7,-0.32000160217285156,-0.56500244140625,0.3449993133544922,2.7549991607666016,-2.8200035095214844,4,,-4.400022888241802,48.459999084472656,-7.363573311138854,48.6500015258789,-1.1818188824069036,48.2400016784668, 9827,2024-07-22,46.79999923706055,47.5099983215332,46.459999084472656,47.5,5634900.0,-0.019690037879287248,1.916675055498747,1.060607461780782,43.51464746799008,54.71579377881933,0.25970448396275714,0.4782108582275839,1.1124291100789918,2.0791222129385574,7.5469067131069405,1.2800025939941406,0.24542092675581273,-0.5055007934570312,-2.112583963654423,1.1015823767403603,-1.3090423785557235,0.298040791641661,-0.7536659758894473,11.764713646851357,-38.00369369687753,0.8035415850986957,7,0.6200008392333984,0.375,1.2400016784667969,3.6950016021728516,-1.8800010681152344,0,,1.6363725688524253,47.7400016784668,-4.400022888241802,48.459999084472656,-7.363573311138854,48.6500015258789, 9828,2024-07-23,45.959999084472656,46.65999984741211,45.77000045776367,46.540000915527344,6678400.0,-0.017948721501745313,1.1707310265261122,0.8285731412907832,38.64491700286555,53.242943169867814,1.2114214424678593,1.2499836039244983,1.835040710076072,2.9795744742340418,8.162620458214912,1.029998779296875,0.14725609501650183,-1.2615009307861342,-2.9675437774101425,0.44454191583787406,-2.114522354098135,-0.40847950747413364,3.3899993896484375,5.3072271504302195,-40.35627676334039,0.8530214233120038,7,1.460000991821289,1.2150001525878906,1.885000228881836,4.420000076293945,-1.0400009155273438,1,,1.916675055498747,46.79999923706055,1.6363725688524253,47.7400016784668,-4.400022888241802,48.459999084472656, 9829,2024-07-24,45.58000183105469,46.63000106811523,45.56000137329102,46.31000137329102,5279000.0,-0.008267999586326069,-1.7792183343159207,1.2586159269685213,34.2072527805373,51.14741317018077,1.7206281955098959,1.5694705001287872,2.11434717960433,3.4179488367357322,8.863815167838673,1.0699996948242045,0.09289717392192642,-1.5519983291626005,-3.4065815737879106,0.3025849154627096,-2.479289951475252,-0.624706706849949,3.698396682739258,0.5681947489396495,-38.9972073315037,0.9272916223126548,7,1.8749980926513672,1.6699981689453125,1.6824979782104492,4.464998245239258,-0.660003662109375,2,,1.1707310265261122,45.959999084472656,1.916675055498747,46.79999923706055,1.6363725688524253,47.7400016784668, 9830,2024-07-25,46.27999877929688,46.6500015258789,45.4900016784668,45.63000106811523,4900400.0,0.015357545417325369,-1.4946327417111904,-0.8904083818880258,45.08518827012666,50.069921958373115,1.1160483068686204,0.8799341953967144,1.3268097063455784,2.775722974218546,9.219217532757002,1.1599998474121023,0.13281779514080938,-0.8300012588500891,-2.7153468741249114,1.0553443564247331,-1.7726740664874967,0.11267154878731844,2.8496638488769435,27.147668118699013,-15.066057052297158,0.9426728076374101,7,1.1400012969970632,1.1000003814697195,0.9825010299682546,3.765001296997063,-1.3600006103515696,3,,-1.7792183343159207,45.58000183105469,1.1707310265261122,45.959999084472656,1.916675055498747,46.79999923706055, 9831,2024-07-26,46.34000015258789,46.56000137329102,45.77999877929688,46.13999938964844,4327200.0,0.0012964860603636996,1.4374959022011344,0.3076945649175662,48.74651603394761,49.58812299762776,1.1556260116525081,0.8086231355588893,1.1804167778871886,2.7747474454671845,9.593826283095582,0.7800025939941406,0.19574617187309684,-0.7364999771118192,-2.6528816018925596,1.1798816476689211,-1.6946907895021894,0.22169083527855094,2.571282818603514,42.07920231148377,-1.095123324417905,0.9581908123903697,7,1.0799999237060547,1.039999008178711,0.7324991226196289,3.7049999237060547,-1.4200019836425781,4,,-1.4946327417111904,46.27999877929688,-1.7792183343159207,45.58000183105469,1.1707310265261122,45.959999084472656, 9832,2024-07-29,45.68999862670898,46.56000137329102,45.1500015258789,46.5,5309200.0,-0.01402679162146303,2.032244303615727,-4.0499914169639295,47.48980591117391,48.57354301262413,1.604373331295804,1.395494718388342,1.7385611064338136,3.4692576088699028,10.549779454721293,1.4099998474121236,0.19993165457361783,-1.3010013580322308,-3.307096847953666,0.7050941318892043,-2.3040491029929484,-0.29795361307151325,3.01600746691895,35.761437157213535,-10.099700425550537,1.0030477449607182,7,1.5600013732910227,1.5600013732910227,1.3325014114379954,4.355001449584968,-0.7700004577636648,0,,1.4374959022011344,46.34000015258789,-1.4946327417111904,46.27999877929688,-1.7792183343159207,45.58000183105469, 9833,2024-07-30,46.16999816894531,46.31000137329102,45.52000045776367,45.63000106811523,5228300.0,0.010505571386814294,-1.0789543690928716,-0.6666619571718571,51.688300621894676,47.06725822399825,0.8938640366767956,0.8354662123734187,1.1855398463532083,3.031101910585477,11.335714907000186,0.7900009155273509,0.1994613844126576,-0.7430017471313448,-2.7494248129809975,1.2634213187183079,-1.7462132800561676,0.260209785793478,2.2515275592626907,67.99977620442755,17.28230073080789,1.0032115329248248,7,0.9450035095214844,1.0800018310546875,0.8525018692016602,3.875001907348633,-1.25,1,,2.032244303615727,45.68999862670898,1.4374959022011344,46.34000015258789,-1.4946327417111904,46.27999877929688, 9834,2024-07-31,47.02999877929688,47.33000183105469,46.81000137329102,46.88999938964844,6693300.0,0.018626827906829346,-2.466722616413738,0.259259520899718,53.7888222304361,46.195212706013145,-0.24596619421090793,-0.08729148137662435,0.24875492927642995,2.211345289238537,11.469408850921207,1.160003662109375,0.11416537421379047,0.15399894714356321,-1.8127827091837005,2.120780603470827,-0.8293918810200722,1.1373897753071986,1.1298050127247947,86.23839404767358,32.22421241369344,0.9833908281636328,7,-0.25499725341798296,0.2200012207031179,0.027502059936516332,3.015001296997063,-2.1100006103515696,2,,-1.0789543690928716,46.16999816894531,2.032244303615727,45.68999862670898,1.4374959022011344,46.34000015258789, 9835,2024-08-01,45.06000137329102,47.43999862670898,44.52000045776367,47.11999893188477,11131100.0,-0.04188810242693597,1.162964051382635,-14.714332425067374,42.87149448056155,45.11521608883704,1.3309901872813725,1.7312541098121272,2.104598142882409,4.206228672898327,12.124236801981148,2.9199981689453054,-0.07635619763860291,-1.6634984970092717,-3.699183335200864,0.37218634118232075,-2.6813409161050643,-0.645656077913479,2.85901823743923,18.493193635200036,-32.149252249015525,1.0178424190957962,8,0.9549980163574148,1.87499809265136,1.9974994659423757,4.984998703002923,-0.14000320434571023,3,,-2.466722616413738,47.02999877929688,-1.0789543690928716,46.16999816894531,2.032244303615727,45.68999862670898, 9836,2024-08-02,42.790000915527344,44.72000122070313,42.06999969482422,44.63999938964844,12250300.0,-0.05037728336842007,1.6368146362756333,0.8980585760421913,25.328337725960907,43.09451500638936,3.156982213384417,3.8655040585912843,4.23977267271529,6.4800245947062365,13.55579966585044,2.990001678466804,-0.44692201954098465,-3.721499061584474,-6.403354427355751,-1.0396436958131972,-5.062426744470109,-2.380571378698839,4.7891167799062515,13.407846627828276,-32.075328645424484,1.3409276828856376,8,1.9649982452392578,2.9199981689453125,4.267499923706055,7.254999160766602,2.1299972534179688,4,,1.162964051382635,45.06000137329102,-2.466722616413738,47.02999877929688,-1.0789543690928716,46.16999816894531, 9837,2024-08-05,41.47999954223633,42.15999984741211,40.86999893188477,41.43999862670898,12221600.0,-0.030614661025063272,-1.1864416642420859,-0.02162213433519435,21.307288468861998,41.168111835944515,4.0599255120128745,5.036800672720929,5.428216791918615,7.787679355175271,14.186513815345858,1.920001983642571,-0.8452181313015004,-4.77950038909912,-8.280161916669648,-1.278838861528591,-6.529831152884384,-3.0291696253138554,5.959999084472649,9.284636814094666,-29.731845037335475,1.7503307637852632,8,2.674999237060547,3.6299991607666016,5.57750129699707,8.040000915527344,3.4399986267089844,0,,1.6368146362756333,42.790000915527344,1.162964051382635,45.06000137329102,-2.466722616413738,47.02999877929688, 9838,2024-08-06,41.97999954223633,42.43000030517578,41.33000183105469,41.540000915527344,8326700.0,0.012054002061665514,-1.5581455179357975,10.999713904251337,21.90394867801615,39.8010780467755,3.2810262194707747,4.443273805910991,4.828338939450276,7.274963692917893,14.889471348398981,1.0999984741210938,-1.1476228199354637,-4.075500297546384,-8.066318734355342,-0.084681860737426,-6.070909515950859,-2.0800910791419085,4.540199127197262,16.89498724369813,-16.011483440390084,1.9954092184044783,8,2.174999237060547,3.1299991607666016,4.902501106262207,7.120000839233398,2.9399986267089844,1,,-1.1864416642420859,41.47999954223633,1.6368146362756333,42.790000915527344,1.162964051382635,45.06000137329102, 9839,2024-08-07,43.16999816894531,44.45000076293945,43.13999938964844,43.52000045776367,11873900.0,0.02834679942079843,-5.390252979651839,-0.7954622300443026,29.4483180942987,38.063648027239054,1.914553271655528,3.2016250666914203,3.5528100530683915,6.071854866891094,14.904595321859116,2.470001220703125,-1.300461770996634,-2.7485015869140597,-6.943261983150357,1.446258809322238,-4.845881785032212,-0.6511213887959073,2.55917253723144,35.00760036370263,6.70243486407448,2.0973801981181497,8,0.9850006103515625,1.9400005340576172,3.7750015258789062,5.930002212524414,1.75,2,,-1.5581455179357975,41.97999954223633,-1.1864416642420859,41.47999954223633,1.6368146362756333,42.790000915527344, 9840,2024-08-08,45.11000061035156,45.209999084472656,43.599998474121094,43.77000045776367,8819700.0,0.04493867323816114,1.090913819881546,-3.8285468278274895,40.66713612621154,37.165939148601716,-0.23341258891493055,1.2210528770851,1.523556135256925,4.133722290883327,15.140103763871412,2.0400009155273438,-1.3027784467876984,-0.7429992675781278,-4.945691030158464,3.4596924950022085,-2.8443451488682996,1.358346613712044,-4.24000167846679,97.69588777407148,67.90614649747675,2.1013458812901695,8,-0.9550018310546875,-1.9073486328125e-06,1.864999771118164,3.989999771118164,-0.19000244140625,3,,-5.390252979651839,43.16999816894531,-1.5581455179357975,41.97999954223633,-1.1864416642420859,41.47999954223633, 9841,2024-08-09,44.91999816894531,45.18999862670898,44.29999923706055,45.0099983215332,6233400.0,-0.004211980466314769,2.955546136566024,-0.06716428532793582,42.95351931555068,36.661907304643584,-0.2972826370564974,1.3578070405837508,1.6757083468310867,4.326903761765692,15.735151722739444,0.8899993896484304,-1.2403566438227642,-0.8550016403198271,-5.066592642084316,3.3565893614446622,-2.9607971412020717,1.2507938605624176,-3.9631992340087834,93.31795149006112,58.71806690813541,2.105795500882246,8,-0.7649993896484375,0.1900005340576172,2.110001564025879,4.180002212524414,0.0,4,,1.090913819881546,45.11000061035156,-5.390252979651839,43.16999816894531,-1.5581455179357975,41.97999954223633,